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 ( sobekcm )
newspaper ( marcgt )
Newspapers ( fast )

Notes

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

Record Information

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

Related Items

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

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

HIGHLANDS NEWS-SUN VOL. 100 | NO. 306 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, November 2, 2019 Sports ............................ B1 Money Market ................. A5-6 Classifieds ...................... B5-9 Comics ............ A9-10, B11-12 Lottery ........................... B7 TV Listings ...................... A11 Viewpoints ....................... A8 Weather ......................... A12Good morning To Stanley Spurlock Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunParents will pay big for stacking in parent pick up linesBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ The battle over the parent pickup lines at the local schools has been ongoing for years. The situation was brought on by the increased student population and no infrastructure changes in the routes for ingress and egress to the schools where parents drop off and pick up students. The problems at Lake Placid Middle School continues despite repeated warning posts and videos on social media by Lake Placid Police Chief James Fansler. He did have compliance for about a week since school started but the bad habits have returned. Fansler has vowed to start writing tickets for $116. Although I am not interested in issuing citations, yes, citations will be issued,Ž Fansler said. It comes down to enforcing the law, which is my sworn duty. We have to consider safety and enforce state statutes and local ordinances. This will always take precedence over convenience of getting in line and out as quickly as possible.Ž The problem at Lake Placid COURTESY PHOTO/LPPDCars full of eager parents stack up along Interlake Boulevard while waiting for school to let out in the afternoons.Shird Moore running for County, District 2By PHIL ATTINGERSTAFF WRITERSEBRING „ Shird Smith Moore II, co-owner of Spray and Pray Guns & Ammo on U.S. 98, has put in to run for Highlands County Board of County Commission. I was born and raised in District 2, [and] Im a second-generation small business owner,Ž Moore said Friday. I want to help out the community as much as I can.Ž The 38-year-old Moore said he has seen changes, good and bad, in the community. However, he said, after three years in the U.S. Army and several jobs in construction and driving heavy trucks „ including an over-theroad trucker „ he said hes seen all parts of the country and the world. I “ gured out Sebring wasnt a bad place to live and raise my family,Ž he chuckled. Being a native, his father owned Moore Storage, Sun Battery and Moore Tool and Cover on U.S. 98, not far from his current business. When he served with the Army, with the 10th Mountain Division, he had a seven-month deployment to Kosovo and also provided support to other operations. Upon discharge, which was Aug. 17, 2002, he started driving for Bernie Little Distributors „ also on U.S. 98 „ then drove a concrete truck, did construction and drove long-haul trucks. Recently, he and his wife, Crystal, opened the gun shop and shooting range on U.S. 98. They have a 16-year-old daughter at Sebring High School and a 10-year-old son at Cracker Trail Elementary School, Moore said. He doesnt see much available in the community for young people to do: The under 20 crowd.Ž Theres a lot of stuff for retired people to do. I want to focus on youth,Ž Moore said. Moore also said he hopes, though a public of“ ce, he can help bring back a small-town feelŽ to Highlands County. It seems, he said, that people dont know each other anymore, and hed like to see people know each other better. He has not yet started fundraising. According to the Supervisor of Elections Of“ ce, his accounts are still empty. Shird is one of four vying for the seat that County Commissioner Don Elwell will vacate as of Election Day 2020, a condition of his campaign for Clerk of Courts.Tell-Tale classroomTeachers make reading spooktacularly engagingBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Enter the English classrooms of CountŽ Michael Halpern and CountessŽ Jenna Curry … if you dare. These imaginative teachers transformed their classrooms in order to bring to life the frightening prose of Edgar Allen Poe, the master of horror. Their “ nal projects for the subject were appropriately celebrated on Halloween. Halpern teaches English I Honors and said the students had to analyze a piece of literature from Poe and analyze it using the one-pager Advancement Via Individual Determination (AVID) Strategy. Halpern said Reading Resource teacher Jenn Corely planned the lessons for a few weeks and decorated Halperns room. Unsing a Rubric and the poster-sized paper, the focus was to have the students choose a piece of Poes work, read it and focus on the theme of the text for a majority of the points. They needed to show the authors style by using quotations and symbolism and examining one or two of the main characters,Ž Halpern said. The students worked in pairs and read in the darkened rooms by lamplightŽ or cell phone lights surrounded by black bats, skeletons and cobwebs. Then they got to work on their posters. The dark and mysterious writer, Edgar Allan Poe, really captured our attention with his unique tale of The Masque of the Red Death,Ž Alondra Barajas said. It was a thrilling experience trying to “ nd the hidden meaning in the tale and looking for the style of the writer by the kinds of words that he used.Ž Halpern said the most popular Poes pieces were The Black Cat,Ž The Tell Tale HeartŽ and Mask of the Red DeathŽ because it was Halloween. The Tell-Tale Heart was an amazing short story that my partner and I were able to read,Ž Keyara Auguste said. After I “ nished reading, I collaborated with my partner, and together we answered the questions.Ž Enrique Garcia and his partner also read a short story. My partner and I read a short scary story,Ž he said. It was fun and enjoyable to read and work together with her.Ž Thomas Weldon liked hunting the symbolism in Poes work. My experience with the Hallow-One-Pager went very well. I really liked how indepth we went into the stories we read,Ž he said. It made the stories come to life in a way. I also liked the part where we had to look for symbols and words because I feel like those symbols and words made the story come to life.Ž Halpern has been a teacher in Lake Placid for 15 years. The students need to be engaged in what they are doing for their brains to learn,Ž he said. They have to feel that they are in a safe and comfortable environment. When those needs are met they will grow. Add laughter and COURTESY PHOTOJenna Currys English class at Lake Placid High School were hunting clues to escape rooms. The clues came from Poes The Masque of the Red Death.Ž COURTESY PHOTOS/HALPERNCountŽ Michael Halpern keeps his sun sensitive eyes and sharpened teeth within a hairs breath of his English students. Set your Clock back 1 Hour TonightSTACKING | 9A COURTESY PHOTOA group of young men work together to unlock clues to the escape rooms by using The Masque of the Red Death.Ž COURTESY PHOTO/HALPERNFrom left: Keyara Auguste, Enrique Garcia, and Thomas Weldon work on Hallow-One-Pager at Lake Placid High School in Halperns English I Honors classroom.POE | 9A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 321 Ridgewood Drive, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to : Highlands News-Sun, 321 N. Ridgewood Drive, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Romona Washington, executive editor, 321 N. Ridgewood Drive, Sebring, FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 321 Ridgewood Drive, Sebring, FL 33870 Hours: 8 a.m.-5 p.m. Monday-Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7 a.m. Sunday, please phone the circulation department at 863-385-6155. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com VP & PUBLISHER, D-R MEDIATimothy D. Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com CORPORATE EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com ADVERTISING DIRECTOR Cliff Yeazel 863-386-5844 cliff.yeazel@highlandsnewssun.com CORPORATE CIRCULATION DIRECTOR Rob Kearley 863-385-6155 rob.kearley@highlandsnewssun.com EDITORIAL Allen Moody, Highlands Sun Editor, Weekend Editor 863-386-5841 allen.moody@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com 321 N. Ridgewood Drive, Sebring, FL 33870.AP early voting ends todayBy MARC VALEROSTAFF WRITERAVON PARK „ The two days of early voting in Avon Park concludes today at the City Council Chambers, which is open 10 a.m. to 6 p.m. for city residents to vote for mayor and one city council seat. Incumbent Mayor Garrett Anderson is running against Aljoe Hinson, who is a former council member and incumbent Councilman Jim Barnard is running against Terry Heston, who is also a former council member. Anderson, Barnard and Hinson were near the polling location Friday morning during early voting with their campaign signs. Hinson said, You vote for change or you keep it the same. If you like what is happening, you keep it the same. If you dont like what is happening, you need to change it. It is simple as that.Ž Anderson said the turnout looked better than expected on the “rst early voting day. I am feeling good about my chances,Ž he said. I think that the voters understand what I have done in the past; I think they will give me another term as mayor of Avon Park and I am ready to serve the Avon Park citizens. Barnard said he would be there all day today and again on Tuesday/ Election Day. I am very proud and happy to serve the city and the citizens for the last three years,Ž he said. I am looking forward to the next three year commitment coming up and hopefully I will be appointed deputy mayor once again. I love the city. I love the people. I trust the citizens of Avon Park/the voters, to vote what they know is right and I think I am right for them.Ž MARC VALERO/STAFFDeputy Mayor Jim Barnard (far left) and Mayor Garrett Anderson (second from right) Friday morning near the City Council Chambers during the early voting for the Avon Park City election. MARC VALERO/STAFFAvon Park mayoral candidate Aljoe Hinson near the Avon Park Fire Station during Fridays early voting.NU-HOPE provides EHEAP assistance to seniorsSPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ NU-HOPE Elder Care Services, Inc. has crisis energy assistance available for low income senior households. The Emergency Home Energy Assistance for the Elderly Program (EHEAP) is a federally funded program that assists seniors with paying past due energy bills, obtaining adequate cooling or heating equipment or resolving another heating related energy crisis. To qualify for this program the household must: Contain a person aged 60 years of age or older. Be responsible for paying their cooling-heating costs. Have a household income not exceeding 150 percent of the Federal Poverty Guidelines. Have a past due power bill or lack of access to an adequate means of heating or cooling their home. Funding is limited. Seniors needing assistance should contact NU-HOPE Elder Care Services, Inc. for an appointment. Residents of Highlands County should contact NU-HOPE by calling 863-382-2134. The Highlands County of“ce is located at 6414 US Hwy 27 S., Sebring, Florida. Those residing in Hardee County should contact the Wauchula Branch Of“ce by calling 863-7732022. The Wauchula of“ce is located at 310 N. 8th Ave. Wauchula, Florida. Hours of operation for both sites are 8 a.m. to 5 p.m., Monday through Friday, excluding holidays. Applicants must bring a copy of their power bill, identi“cation, proof of current incomes, and social security cards for all household members to their appointment. Applicants receiving SSA/SSI assistance must also bring their current letter of bene“t determination to their appointment. County road work advisories issuedHighlands County road projects for which the Florida Department of Transportation has issued a road advisory: US 98 in the Lorida area: Utility maintenance work: Crews are replacing old wood poles with new concrete poles. M otorists should expect daily lane closures Monday through Friday with one-way traf“c from 8 a.m. to 4 p.m. Watch for ”agmen and workers close to the roadway. US 98 over the Kissimmee River, Lorida Creek and Istokpoga Canal: Construction project: Crews will be making structural repairs to the bridges on US 98 over the Kissimmee River, Lorida Creek and Istokpoga Canal. During construction single daytime lane closures will occur. Please use caution in these areas and watch for workers in the construction zones. The contractor is Southern Road & Bridge, LLC . Estimated project completion is Spring 2020. US 27 at Lakeview Drive: Maintenance permit project: The site work of a new dental of“ce has begun. Contractors and equipment will be working at the site. A new driveway connection will be constructed in the right-of-way. Please use caution in this area and watch for workers in the construction zone. US 27 in south Lake Placid: Maintenance permit project: Crews are constructing a driveway connection for a business 1500-feet north of SR 70 on US 27 (SR 25) on the southbound side. Watch for workers near the roadway. US 27 from the Polk County line to Striker Road: Utility permit project: Crews will be installing poles and cables throughout the summer. From now through November a crane will be in the right of way and a multi-lane closure will be in use. Please use caution and watch for crews working close to and in the roadway. US 27 southbound at South Highlands Avenue: Maintenance permit project: Overhead utility line will be installed on existing poles. Please use caution in this area and watch for workers and equipment in the construction zone. US 27 between Valerie Boulevard and Davis Citrus Road: Maintenance permit project: Underground utility line will be installed at the back of the right of way on the north bound side. Please use caution in this area and watch for workers and equipment in the construction zone. US 27 just north of Valerie Boulevard: Maintenance permit project: Right turn lane will be installed at the new driveway for the Wawa on the northbound side. Please use caution in this area and watch for workers and equipment in the construction zone. There will be night time lane closures starting November 12 to November 29. These lane closures will begin at 7 p.m. and end at 6 a.m. Celello case goes to trialJury selection to take place MondayBy PHIL ATTINGERSTAFF WRITERSEBRING „ Jury selection is set to start Monday in the murder trial of Michael Joseph Celello, 59, charged with the 2016 murder of 49-yearold Michael Cerillo, his roommate. He stands charged with “rst-degree murder, possession of a “rearm by a convicted felon, grand theft of a motor vehicle and tampering with physical evidence. The case dates back to the early morning of June 29, 2016, when Broward County sheriffs detectives arrested Celello on Interstate 75s Alligator Alley after connecting two 911 calls about a man with a dead body. The body turned out to be Cerillo, reports said. Allegedly, Celello and Cerillo roomed together in a Rosemary Avenue home in Sebring, but had an argument at 2:30 a.m. June 28 (2016). Afterward, allegedly, Celello got a pistol and shot the victim. A 911 call resulted in the Broward County Sheriffs Of“ce being dispatched at 10:40 p.m. June 28. A witness told deputies Celello had met with him at 7 p.m. at another friends house, where Celello allegedly said he was involved in a murder and needed help opening a safe from the victims home, arrest reports said. Also, at 10:30 p.m., Celello and a woman were driving on West State Road 84 in Miccosukee and had stopped at the Miccosukee Service Plaza, arrest reports said. The woman reportedly slipped a note to the clerk that asked the clerk to call police because she allegedly had just seen Celello dispose of a dead body. The clerk called 911, and police stopped the car. After interviewing the woman and searching the car, Broward County detectives called Highlands County detectives. Broward deputies then found the body near mile marker 49, on Alligator Alley on Interstate 75, reports said. Highlands investigators searched the mens home and arrested Celello based on evidence found there, arrest reports said. He has since been held without bond at the Highlands County Jail. Family Owned & Operated Since 19785 60 U .S. 27 No r th Seb r i ng, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3705268-1 Please Call: Carlos 863-381-6522/Angel 863-214-2164Wednesday, Nov. 6th11:30 AM 138 N.RIDGEWOOD DR.Shelby Paige JonesHospice & COPD adno=3705342-1

PAGE 3

www.highlandsnewssun.com November 2, 2019 | HIGHLANDS NEWS-SUN | A3 STATE NEWSBattle continues on underground power line rulesBy JIM SAUNDERSNEWS SERVICE OF FLORIDATALLAHASSEE „ Pointing to concerns about the effects on millions of utility customers, the state Of“ce of Public Counsel is continuing to battle proposed rules for carrying out a law that is expected to lead to building more underground power lines in Florida. The Of“ce of Public Counsel, which represents consumers in utility issues, has made a series of legal moves during the past week, after the Florida Public Service Commission on Oct. 3 approved the proposed rules. The moves included requesting a public hearing on the proposed rules, a hearing that the Public Service Commission has scheduled for Tuesday. But the Of“ce of Public Counsel argued that is too short of a timeframe. It unsuccessfully sought a continuance of the hearing and, on Thursday, “led a request to suspend the hearing and to hold a separate type of proceeding that would include gathering evidence and considering sworn testimony from experts. The substantial interests of the citizens require that these complex issues be presented and resolved after holding the rulemaking hearing in abeyance and conducting a formal proceeding to determine essential, but missing, facts ƒ including an evidentiary hearing where experts for the utilities and the customers can, after conducting discovery, present their sworn testimony, subject to cross-examination, and “le post-hearing briefs,Ž Thursdays “ling said.. The “lings include issues about often-dense administrative procedures, but bigger picture they involve how to move forward with a new law aimed at building more underground power lines and trying to make Floridas electric system better able to withstand hurricanes. Part of the law includes a key change in the way such projects are “nanced. That change is expected to lead to more storm-protection projects, but it also could spur increases in customers monthly electric bills. The law gave the Public Service Commission responsibility for setting rules about how the law will be carried out. The commission unanimously approved proposed rules on Oct. 3, despite objections from the Of“ce of Public C ounsel. That led to the legal wrangling during the past week, with the Office of Public Counsel arguing in a Thursday filing that the commission should not finalize the proposed rules until after it has conducted an evidentiary hearing. Under the law, utilities will be able each year to seek approval from the commission to collect money from customers for storm-protection projects, such as building underground power lines. In the past, such projects have generally been financed through base electric rates, which are set for a number of years and include a wide range of utility expenses. Utilities will have to file 10-year plans with the commission about bolstering storm protection. But a key part of the debate has centered on information utilities should have to provide about projects during the first three years. In approving the proposed rules, the Public Service Commission agreed with utilities that they should only have to provide detailed information for projects in the first year. Information submitted initially for projects in the second and third years would be broader, such as estimated numbers of projects and estimated costs. The utilities would then come back annually with detailed plans for the next year.adno=3705881-1 Historic Downtown Sebringwww.sebringtfest.cPresented by the Highlands Art League53rd annualNovember 2 9 a.m. 4 p.m. Childrens Street Free Cras & Art Free Entertainment 9 a.m. 4 p.m. Artists Food Vendors Demos & MoreCome for the ArtStay for the ExperienceThanks to our community sponsors: Buy Your Tickets Today Online or By PhoneFriday, November 157:00 PM ShowtimeGenesis Center Genesis Center 218 East Belleview St Lake Placid, FLSunEvents.com 863-494-9362 FlidPRESENT& Bee Gees A national premiere Bee Gees tribute-band! Seating is limited! Call today to get the best seats! adno=3703608-1

PAGE 4

A4 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com VISIT OUR SHOWROOM AT:3922 Kenilworth Blvd. in Sebring SGD Product Line:Nautilus Hurricane Shutters € Bahama Shutters, Security Shutters € Accordian Shutters € Garage Doors Awnings € Motorized Screens € Genie & Lift Master Openers VISIT OUR WEBSITE AT:GARAGEDOORSANDSCREENS.COM GARAGE SCREENS NAUTILUS ROLL SHUTTERS SKEETR BEATR SCREENSVINYL BREAK AWAY OR POWDER COATED ALIMUNIM TRACK AVAILABLE AWNINGS MOTORIZED LANAI SCREENS Highlands News-Sun2018 SELLING SCREEN IN HIGHLANDS COUNTY! #1 SKEETR BEATR Motorized ScreenFor Only $1,65000 Installed*Standard 16x7 Garage Door Opening in Our Black or Grey Screen Mesh**No other coupons can be used with this special* Many Upgrade Options Available! HIGHLANDS & POLK COUNTIES(863) 382-2505TOLL FREE AT:(888) 306-8509adno=3706009-1

PAGE 5

www.highlandsnewssun.com November 2, 2019 | HIGHLANDS NEWS-SUN | A5 A-B-C 18.52 13.55 AES Corp .55 14 17 .51 +.85 +21.1 57 .18 41.88 AFLAC 1.08 17 53.61 +.35 +17 .7 18.29 14.51 AGNC Inv 1.92 dd 16.96 +.58 -3.3 3.99 1.66 AK Steel ... 4 2.55 -.01 +13.3 38.87 26.80 AT&T Inc 2.04 8 38.95 +2.04 +36.5 88.76 65.44 AbbottLab 1.28 44 82.66 +1.01 +14.3 94.98 62.66 AbbVie 4.72f 13 81.75 +5.22 -11.3 30.63 13.58 AberFitc .80 10 17 .02 +.17 -15.1 24.00 10.23 AccelrDiag ... dd 15.85 -1.57 +37 .8 5.40 2.35 Accuray ... dd 2.56 -.22 -24.9 70.34 39.85 ActivsBliz .37f 24 55.82 +.56 +19.9 32.59 12.15 Adient 1.10 ... 22.11 -.56 +46.8 313.11 204.95 AdobeInc ... 57 277 .82 +6.84 +22.8 37 .34 23.04 AdvDrainS .36 32 37 .46 +1.32 +54.5 61.82 38.74 AdvEnId ... 21 61.55 +1.65 +43.4 35.55 16.03 AMD ... cc 34.89 +2.18 +89.0 41.85 24.83 Aecom ... 15 40.87 +.50 +54.2 103.46 48.61 AeroViron ... 24 60.42 +3.63 -11.1 1.31 .11 AeviGeno ... dd .13 -.01 -82.1 82.27 62.00 Agilent .66 79 76.97 +1.58 +14.1 27 .26 15.75 Aircastle 1.20 9 27 .43 +.63 +59.1 2.10 1.37 AlaskCom ... 14 1.65 +.01 +14.6 108.74 58.63 Albemarle 1.47 10 64.49 +.90 -16.3 37 .94 16.46 Alcoa Cp ... cc 21.87 +.85 -17 .7 141.86 92.56 Alexion lf ... 17 109.38 +4.20 +12.3 195.72 129.77 Alibaba ... 42 176.46 +2.15 +28.7 29.50 17 .03 AllegTch ... 14 22.24 +2.46 +2.2 173.00 98.18 AllegiantT 2.80 12 167 .77 +1.59 +67 .4 176.33 114.27 Allergan 2.96 27 178.29 +4.45 +33.4 88.60 72.42 Allete 2.35 26 86.73 +.38 +13.8 20.78 10.30 AllnceRes 2.16 3 12.11 -1.54 -30.2 31.42 23.34 AlliBern 2.44e 14 29.06 +.88 +6.4 54.59 40.75 AlliantEg s 1.42 27 53.03 +.21 +25.5 52.67 40.35 AllisonTrn .60 10 44.03 -2.55 +0.3 109.55 77 .00 Allstate 2.00 16 105.90 -1.34 +28.2 96.08 60.27 AlnylamP ... dd 91.01 +1.76 +24.8 1299.31 970.11 Alphabet C ... 32 1273.74 +8.61 +23.0 1299.24 977 .66 Alphabet A ... 38 1272.25 +7 .95 +21.8 AlpTotDiv .69 q 8.07 ... -5.6 10.32 8.27 AlpAlerMLP 1.35e q 8.63 -.02 -1.1 66.04 39.30 Altria 3.36f 14 45.06 -1.74 -8.8 23.91 11.78 Amarin ... ... 16.77 +.22 +23.2 2035.80 1307 .00 Amazon ... 87 1791.44 +30.11 +19.3 67 .15 30.00 Ambarella ... dd 53.10 +.13 +51.8 5.45 3.77 Ambev .05e 6 4.33 -.10 +10.5 11.41 9.18 Amcor n ... ... 9.73 +.01 -11.7 80.85 62.51 Ameren 1.98 27 77 .36 +.77 +18.6 8.18 5.40 AFMulti .50 13 8.10 +.35 +44.1 16.50 12.00 AMovilL .17e ... 16.11 -.16 +13.1 40.58 24.23 AmAirlines .40 10 30.56 -.30 -4.8 96.22 72.26 AEP 2.80f 24 93.56 -.79 +25.2 129.34 89.05 AmExp 1.72f 16 119.14 +.88 +25.0 58.66 36.16 AmIntlGrp 1.28 dd 53.76 +.96 +36.4 95.53 61.17 AmStsWtr 1.22 57 94.14 +.19 +40.4 129.90 85.89 AmWtrWks 2.00 53 122.78 +1.67 +35.3 154.51 95.69 Ameriprise 3.88 12 152.89 +4.41 +46.5 94.75 69.36 AmeriBrgn 1.60 10 86.87 +.07 +16.8 94.00 63.14 Ametek .56 39 94.20 +4.24 +39.1 213.67 166.30 Amgen 5.80 17 217 .95 +14.90 +12.0 105.51 74.95 Amphenol 1.00 27 102.78 +2.55 +26.9 102.70 64.55 ABInBev 3.19e 20 79.36 -2.47 +20.6 10.51 8.07 Annaly 1.00e 10 9.10 +.31 -7 .3 15.65 6.34 AnteroMid .45e ... 6.69 -.43 -40.2 17 .28 2.38 AnteroRes 1.00 6 2.67 -.04 -71.6 317 .99 227 .16 Anthem 3.20 17 270.75 +7 .68 +3.1 4.60 3.05 Anworth .44e 9 3.41 +.02 -15.6 38.62 19.44 Apache 1.00 15 23.81 +1.74 -9.3 42.06 22.63 ApolloGM 2.02e 15 43.25 +2.04 +76.2 249.75 142.00 Apple Inc 3.08 23 255.82 +9.24 +62.2 57 .29 28.79 ApldMatl .84 17 55.46 -.26 +69.4 23.38 8.34 ApldOptoel ... dd 9.57 -.34 -38.0 46.90 32.09 AquaAm .94 33 44.72 -.98 +30.8 45.04 25.49 Aramark .44e 21 43.25 -.97 +49.3 44.41 24.69 ArcBest .32 8 29.54 -1.19 -13.8 48.99 36.45 ArchDan 1.40 13 42.43 +1.42 +3.6 27 .93 15.63 Arconic .08 20 28.54 +.90 +69.3 19.28 14.50 AresCap 1.60a 10 18.50 +.12 +18.7 22.98 20.95 AresMgmt 1.60f 18 25.93 ... +17 .2 331.27 187 .08 AristaNetw ... 18 185.30 -59.06 -12.1 86.62 62.35 ArrowEl ... 11 81.08 +3.91 +17 .6 84.81 64.94 Ashland 1.10 68 78.01 +1.26 +9.9 49.06 35.30 AstraZen 1.37e ... 48.39 +.72 +27 .4 30.66 4.58 AtHomGr ... 10 8.69 -1.65 -53.4 115.19 87 .88 ATMOS 2.10 21 111.70 -.60 +20.5 10.32 3.40 AuroraC ... ... 3.58 -.22 -27 .8 174.50 121.40 AutoData 3.16 43 162.98 +1.02 +24.3 130.61 82.89 AveryD 2.32 37 129.40 +2.60 +44.0 37 .27 21.63 AvisBudg ... 9 27 .75 -2.15 +23.4 52.70 39.75 Avista 1.55 23 48.37 +.60 +13.9 4.88 1.30 Avon ... 44 4.35 +.06 +186.2 31.60 15.21 B&G Foods 1.90 6 15.98 +.04 -44.7 4.02 2.40 B2gold g ... 44 3.52 +.21 +20.5 49.58 38.85 BCE g 3.17 ... 47 .52 +.87 +20.2 7 .35 4.46 BGC Ptrs .56 9 5.40 +.18 +4.4 51.87 38.04 BHPBil plc 4.40e ... 43.51 +1.02 +3.9 45.38 35.73 BP PLC 2.46f 11 38.70 -.65 +2.1 32.81 7 .30 BP Pru 4.14e 1 7 .81 -.29 -63.9 206.25 93.39 Baidu ... 1 104.64 +.77 -34.0 105.99 73.16 Balchem .47f 43 103.29 +3.19 +31.8 81.88 42.24 BallCorp .60 35 68.36 -3.55 +48.7 6.13 2.25 BallardPw ... dd 5.64 -.22 +136.0 10.55 7 .51 BcoBrad .06a ... 8.71 -.14 +5.7 5.25 3.65 BcoSantSA .21e ... 4.01 -.25 -10.5 32.23 22.66 BkofAm .72 11 31.80 +.08 +29.1 79.35 62.79 BkMont g 4.12e 8 74.52 +.18 +14.0 54.27 40.52 BkNYMel 1.24f 12 47 .16 +.78 +0.2 57 .87 48.34 BkNova g 2.78 8 57 .68 +.14 +15.7 20.07 11.52 BarrickGld 2.82e 17 17 .01 -.19 +43.5 89.93 61.40 Baxter .88 37 77 .91 +.63 +18.4 16.70 8.31 BeazerHm ... 17 15.29 -.55 +61.3 264.74 208.62 BectDck 3.08 cc 258.15 +13.85 +14.6 19.57 7 .31 BedBath .68 dd 13.38 -.89 +18.2 223.59 186.10 BerkH B ... 29 215.83 +4.03 +5.7 239.71 45.00 ByndMt ... dd 82.00 -18.81 +24.7 45.13 19.83 BigLots 1.20 6 21.50 -1.86 -25.7 9.95 1.95 Biocryst ... dd 2.07 -.28 -74.3 344.00 215.78 Biogen ... 14 299.20 +11.16 -0.6 82.01 59.49 BlkHillsCp 2.14f 24 79.44 +1.58 +26.5 10.29 4.86 BlackBerry ... dd 5.49 +.27 -22.8 42.49 32.00 BlkHlthSci 2.40 q 39.86 +1.20 +9.4 16.05 12.51 BlkMuniast .65a q 15.58 +.10 +21.1 446.01 292.47 Boeing 8.22 32 345.19 +5.36 +7 .0 2081.81 1606.27 BookingHl ... 28 2032.02 -23.91 +18.0 44.78 30.71 BorgWarn .68 12 43.65 +3.93 +25.6 444.64 230.93 BostBeer ... 47 384.01 +8.45 +59.4 43.84 31.56 BostonSci ... 32 41.51 +.66 +17 .5 31.80 18.98 BoydGm .28f 18 27 .39 +.41 +31.8 16.11 3.96 BrigStrat .20 dd 8.53 +1.47 -34.8 53.61 36.44 Brinker 1.52 12 45.26 +.71 +2.9 58.22 42.48 BrMySq 1.64 19 57 .16 +2.18 +10.0 45.33 30.67 BritATob 2.78e ... 35.51 +.71 +11.5 9.84 5.97 Brookdale ... dd 7 .52 -.38 +12.2 50.61 32.26 BrkfInfra 2.01 38 50.34 +.49 +45.8 60.62 41.02 Brunswick .96f 16 58.80 -.06 +26.6 42.65 25.71 Bu ckeye 3.00 dd 41.46 +.01 +43.0 3.15 .78 CBL Asc .30 dd 1.60 +.05 -16.7 58.48 35.02 CBS B .72 8 36.74 +.70 -16.0 94.34 74.93 CH Robins 2.00 15 74.70 -15.41 -11.2 65.31 47 .63 CMS Eng 1.48 39 63.34 +.07 +27 .6 11.99 8.41 CNH Indl .14e 23 11.18 +.17 +21.4 16.00 6.14 CNX Resc .04 10 8.69 +1.02 -23.9 80.73 58.47 CSX .96 17 72.27 -.05 +16.3 82.15 51.72 CVS Health 2.00 12 67 .24 +2.14 +2.6 27 .65 16.01 CabotO&G .40f 12 18.43 -.38 -17 .5 12.37 5.84 CaesarsEnt ... dd 12.35 +.13 +81.9 50.69 36.65 Cal-Maine .86e 15 40.96 +1.34 -3.2 11.58 8.63 CalaCvHi 1.02 q 11.16 -.01 +18.7 20.79 9.35 CalAmp ... 11 11.57 +.59 -11.1 31.20 4.68 CalifRes ... dd 8.39 +.77 -50.8 57 .48 42.13 CalifWtr .79 40 56.10 +1.75 +17 .7 11.47 3.69 CallonPet ... 8 3.96 -.16 -39.0 5.00 1.99 CalumetSp ... dd 3.59 -.01 +62.4 115.87 83.67 CamdenPT 3.20 30 114.35 +.52 +29.9 48.38 32.04 CampSp 1.40 17 46.54 +.08 +41.1 88.25 72.96 CIBC g 4.21e 7 85.94 +.19 +15.3 96.49 70.36 CdnNR 1.58e ... 91.55 +2.58 +23.5 31.77 21.85 CdnNRs 1.50 ... 25.93 -.11 +7 .5 98.62 69.90 CapOne 1.60 8 95.25 +2.00 +26.0 10.33 3.48 CapSenL ... dd 4.02 -.47 -40.9 9.25 6.58 CapsteadM .40 12 7 .73 -.01 +15.9 10.80 1.88 CpstnTur rs ... ... 2.58 +.18 -56.9 58.31 41.03 CardnlHlth 1.92 dd 50.44 +.39 +13.1 96.36 55.24 CarMax ... 19 94.86 +.09 +51.2 62.52 39.92 Carnival 2.00 10 42.95 -1.62 -12.9 56.33 32.77 CarpTech .80 40 51.24 +2.46 +43.9 20.51 7 .17 Carrizo ... 4 7 .32 -.92 -35.2 144.77 111.75 Caterpillar 4.12 13 144.49 +4.76 +13.7 64.86 45.58 CedarF 3.70 15 55.50 -1.57 +17 .3 108.63 58.59 Celgene ... 15 108.53 +3.32 +69.3 5.81 2.82 Cemex .29t ... 3.86 -.12 -19.9 10.82 6.15 CenovusE .25 7 8.72 -.05 +24.0 74.49 41.63 Centene s ... 15 52.13 +3.90 ... 31.42 26.81 CenterPnt 1.15 21 29.02 -.52 +2.8 5.03 2.67 CEurMed ... 13 4.45 -.20 +60.1 21.50 9.64 CntryLink 1.00 5 13.32 +.43 -12.1 41.60 11.71 Chemours 1.00 4 17 .36 +.61 -38.5 127 .34 100.22 Chevron 4.76 16 116.21 -2.46 +6.8 41.34 22.28 Chewy n ... ... 23.91 -3.88 -31.7 8.11 2.33 Chicos .35 11 3.49 -.06 -37 .9 160.23 69.94 ChildPlace 2.24 16 84.39 +3.33 -6.3 52.34 27 .62 ChinaSoAir .64e ... 31.07 +.52 +2.3 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. 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.ExtraMoney & MarketsUDow industrials1.44% (wkly)s 4-wk. 2.91%s YTD 17.23%UNasdaq1.74% (wkly)s 4-wk. 5.06%s YTD 26.39%US&P 5001.47% (wkly)s 4-wk. 3.89%s YTD 22.34%US&P mid-cap1.24% (wkly)s 4-wk. 4.19%s YTD 19.27%URussell 20001.96% (wkly)s 4-wk. 5.91%s YTD 17.85% 857 .90 383.20 Chipotle ... cc 768.63 -19.24 +78.0 162.44 119.54 ChubbLtd 3.00e 18 150.44 +1.30 +16.5 80.99 59.64 ChurchDwt .91 ... 68.78 -6.11 +4.6 226.61 141.95 Cigna .04 17 179.51 +8.02 -0.2 118.19 71.21 CinnFin 2.24 10 112.10 +.45 +44.8 69.26 31.25 Cirrus ... 34 72.43 +16.34 +118.3 58.26 40.25 Cisco 1.40 20 47 .03 +.13 +8.5 29.05 7 .93 CgpVelLCrd ... ... 11.22 -.47 +26.1 19.46 3.56 CgpVelICrd ... ... 4.88 +.12 -69.4 74.28 48.42 Citigroup 2.04f 10 73.84 +1.18 +41.8 112.27 90.28 CitrixSy 1.40 24 109.54 +3.90 +6.9 3.47 1.61 CleanEngy ... dd 2.29 +.08 +33.1 20.43 12.12 ClearwEn C .97e 26 18.55 -.78 +7 .5 12.26 6.59 ClevCliffs .24 2 7 .57 +.42 -1.6 167 .70 143.58 Clorox 4.24 24 147 .04 -3.30 -4.6 32.05 2.93 ClovisOnc ... dd 3.59 +.59 -80.0 55.92 44.42 CocaCola 1.60 33 53.90 +.15 +13.8 5.99 2.78 Coeur ... 51 5.64 +.36 +26.2 16.05 9.84 CohStQIR .96 q 15.14 -.23 +46.1 30.95 21.74 CohStSelPf 2.06 q 30.65 +1.09 +28.9 76.41 57 .51 ColgPalm 1.72 25 66.81 -1.60 +12.2 47 .27 32.61 Comcast .84 21 44.75 -.90 +31.4 88.96 58.54 Comerica 2.68f 9 67 .62 +2.03 -1.6 69.16 54.46 CmtyBkSy 1.64f 21 68.17 +.65 +16.9 59.90 38.19 CompssMn 2.88 20 58.12 +1.19 +39.4 5.82 3.85 CmpTask .24 dd 5.43 +.16 +33.1 36.61 20.95 Comtech .40 24 35.48 +3.50 +45.7 35.72 20.22 ConAgra .85 18 27 .47 +.77 +28.6 71.26 50.13 ConocoPhil 1.68f 10 57 .15 +.80 -8.3 14.23 3.24 ConsolCom 1.55 ... 3.79 +.25 -61.6 94.97 73.30 ConEd 2.96 19 91.12 -2.20 +19.2 214.48 150.37 ConstellA 3.00 15 191.00 -4.84 +18.8 52.54 27 .26 ContlRescs ... 11 30.10 +.84 -25.1 35.36 22.46 CooperTire .42 40 28.35 -.45 -12.3 62.66 45.89 CorOnDem ... dd 59.55 +1.72 +18.1 35.34 26.75 Corning .80 13 29.58 -.93 -2.1 30.24 20.04 CorpOffP 1.10 15 29.86 -.16 +42.0 32.78 24.35 Corteva n ... ... 26.18 -.55 +5.5 307 .34 189.51 Costco 2.60 42 296.09 +.24 +45.3 14.14 5.91 Coty .50 ... 11.67 -.09 +77 .9 185.00 150.43 CrackerB 5.20 17 155.93 -5.43 -2.5 40.00 26.55 CrestEq 2.40 cc 35.97 +1.21 +28.9 39.13 17 .53 Crocs ... dd 36.02 +2.32 +38.6 149.47 103.21 CrwnCstle 4.80f 79 137 .42 -3.58 +26.5 74.26 39.05 CrownHold ... 21 73.21 +3.28 +76.1 180.56 124.40 Cummins 5.24 49 176.57 -1.95 +32.1 22.61 11.55 CybrOpt ... 41 18.19 +1.30 +3.2 23.50 11.86 CypSemi .44 39 23.27 -.08 +82.9D-E-F 12.99 10.00 DNP Selct .78 q 12.86 +.03 +23.7 54.42 32.39 DR Horton .60 13 53.30 -.41 +53.8 134.37 107 .22 DTE 4.05f 23 127 .00 -1.21 +15.1 128.41 95.83 Darden 3.52 21 112.17 -.20 +12.3 7 .77 .72 DeanFoods .12m 7 .98 -.15 -74.3 176.39 132.68 Deere 3.04 17 176.11 +3.00 +18.1 63.44 45.08 DeltaAir 1.61 8 56.02 +1.42 +12.3 15.48 5.25 Dermira ... dd 7 .00 +.53 -2.6 10.64 6.44 DeutschBk .12e ... 7 .39 -.58 -9.3 35.39 19.72 DevonE .36f 14 21.17 -.30 -6.1 176.22 137 .24 Diageo 3.46e ... 163.00 +2.66 +15.0 15.00 4.77 DiamOffsh .50 10 5.90 +.03 -37 .5 4.15 2.41 DianaShip ... dd 3.82 -.01 +20.1 14.66 2.41 Diebold .40 8 7 .48 -2.16 +200.4 14.71 9.28 DigiIntl ... 37 14.64 +.85 +45.1 136.32 100.05 DigitalRlt 4.32 61 126.80 -6.02 +19.0 86.71 47 .95 Dillards .60f 8 71.27 -2.48 +18.2 45.10 11.80 DxGBull ... q 31.12 +.74 +77 .8 86.42 11.88 DxGlMBr ... q 13.25 -1.45 -73.6 38.49 15.85 DirSPBear ... q 15.61 -.68 -49.3 38.50 5.67 DirDGlBr ... q 6.88 -.30 -69.9 25.84 2.46 DxSPOGBl ... q 3.00 -.03 -61.5 92.98 54.36 Discover 1.76 10 81.72 +1.58 +38.6 147 .15 100.35 Disney 1.76 18 132.75 +1.85 +21.1 166.98 98.08 DollarGen 1.28 24 159.90 -2.28 +47 .9 119.71 81.02 DollarTree ... 15 111.74 -2.81 +23.7 83.23 67 .41 DomEngy 3.67 17 83.27 +1.38 +16.5 302.05 220.90 Dominos 2.60 30 269.26 -2.49 +8.6 53.89 31.72 Domtar g 1.82f 13 36.94 -.96 +5.2 57 .31 40.27 Donaldson .84 26 53.80 +.60 +24.0 8.27 7 .07 DryStrt .52 q 8.56 ... +19.2 86.00 62.87 Dupont rs 1.20 7 69.64 +2.79 ... 9.27 8.08 DufPUC .60 q 9.17 +.01 +11.6 97 .37 82.46 DukeEngy 3.78 23 94.38 -1.05 +9.4 36.04 24.67 DukeRlty .86 28 35.34 +.78 +36.4 84.74 61.69 Dunkin 1.50 31 76.60 +2.70 +19.5 42.00 26.01 eBay .56 8 35.25 -.59 +25.6 110.20 64.33 EOG Rescs 1.15 dd 71.15 -1.33 -18.4 21.86 9.03 EQT Corp .12 dd 10.56 +1.07 -44.1 39.25 18.07 ETF M AlH ... ... 19.60 -.88 -21.4 89.45 64.46 Eaton 2.84 20 88.61 +3.70 +29.1 17 .70 12.91 EV EEq2 1.05 q 17 .08 +.21 +16.4 9.06 7 .00 EVTxMGlo .98 q 8.38 +.08 +12.3 209.87 135.77 Ecolab 1.84 41 190.98 -.96 +29.6 76.45 45.50 EdisonInt 2.45 14 65.58 -.47 +15.5 241.56 139.64 EdwLfSci ... 79 236.74 +8.53 +54.6 108.80 73.91 ElectArts ... 21 95.30 -1.01 +20.8 132.13 101.36 EliLilly 2.58 dd 112.51 +2.31 -2.8 20.35 13.97 ElmiraSB .92 12 14.25 +.25 -18.3 73.24 55.39 EmersonEl 1.96 23 71.79 +.97 +20.2 11.27 10.21 EnbrdgEPt 1.40 12 10.43 ... ... 38.04 28.82 Enbridge 2.28 25 36.87 +.39 +18.6 9.05 3.81 EnCana g .07 7 4.16 -.10 -28.0 17 .74 1.97 Endo Intl ... dd 4.82 +.32 -34.0 17 .04 11.68 EgyTrnsfr 1.22 15 12.91 +.36 -2.3 10.40 5.50 Enerpls g .12e 8 6.29 -.05 -18.9 13.45 6.16 EnLinkLLC 1.11e 9 6.52 +.01 -31.3 22.00 17 .36 Ennis Inc .90 13 19.61 ... +1.9 35.42 4.06 Enphase ... dd 18.83 -5.72 +298.1 121.75 82.06 Entergy 3.72f 52 119.66 -.61 +39.0 30.87 23.33 EntProdPt 1.77f 19 26.25 -.85 +6.8 10.46 7 .58 Ericsson .11e dd 8.84 -.16 -0.3 11.18 1.14 Eros Intl ... 7 2.31 +.42 -72.1 73.35 38.02 Etsy ... 67 45.66 -13.02 -4.0 67 .81 54.57 Evergy 1.60 28 63.84 +.34 +12.5 86.55 62.22 EversrceE 2.14 27 82.79 -2.52 +27 .3 123.99 53.06 ExactSci h ... dd 89.99 +.10 +42.6 11.90 9.72 ExantasCap .90f dd 11.70 +.13 +16.8 51.18 42.44 Exelon 1.45 18 45.34 -.55 +0.5 144.00 108.11 Expedia 1.36f 63 137 .80 +.74 +22.3 83.75 64.65 ExxonMbl 3.48 16 69.60 +.35 +2.1 9.87 5.93 FGL Hldg .04 ... 8.92 +.36 +33.9 12.49 9.35 FNBCp PA .48 11 12.23 -.06 +24.3 208.66 123.02 Facebook ... 36 193.62 +5.73 +47 .7 31.60 7 .59 Farfetch ... ... 8.54 +.55 -51.8 37 .80 24.33 Fastenal s .88 28 37 .15 -.03 +42.1 234.49 137 .78 FedExCp 2.60 85 156.52 -1.57 -3.0 23.92 11.18 FedNatHld .32 13 14.15 -.48 -29.0 141.35 115.09 FedRlty 4.20f 23 135.64 -3.40 +14.9 35.98 24.04 FedInvst 1.08 15 32.53 +2.04 +22.5 170.54 93.85 Ferrari 1.03 ... 161.38 +5.29 +62.3 1.87 .50 Ferrellgs .40 dd .53 -.07 -0.9 17 .46 12.11 FiatChrys ... ... 15.74 +2.61 +8.9 46.61 29.50 FidlNatFn 1.24f 17 46.42 +.89 +47 .6 16.50 11.48 FidusInvst 1.56a 10q 15.01 +.36 +28.4 30.20 22.12 FifthThird .96 11 29.56 +.51 +25.6 20.61 12.66 FireEye ... dd 16.11 +.13 -0.6 69.24 36.51 FstSolar ... 23 52.58 -.08 +23.8 49.07 35.33 FirstEngy 1.52 10 48.36 +.35 +28.8 6.96 2.81 Fitbit ... dd 7 .14 +2.83 +43.7 23.59 16.35 FlrtyTotR 1.63 q 23.20 +.75 +34.8 12.54 6.74 Flex Ltd ... 18 12.25 +.64 +61.0 24.36 17 .78 FlowrsFds .76 23 21.55 -.02 +16.7 49.45 16.00 Fluor .84 14 18.59 -1.25 -42.3 68.00 33.12 FootLockr 1.52 9 44.28 -.06 -16.8 10.56 7 .41 FordM .60a 7 8.89 +.17 +16.2 61.78 35.27 FBHmSec .88 21 61.40 +1.04 +61.6 41.95 29.70 FoxCpA n .92 ... 32.39 -.02 -20.3 14.68 8.43 FrptMcM .20 7 10.52 +.38 +2.0G-H-I 196.00 90.14 GW Pharm ... dd 136.32 +.81 +40.0 22.25 16.92 GabDvInc 1.32 q 20.85 +.17 +13.9 9.00 6.90 GabMultT .88e q 8.15 +.10 +15.4 7 .72 5.71 GabUtil .60 q 7 .64 +.12 +28.6 40.82 31.19 Gam&Lsr 2.72 14 41.19 +1.86 +27 .5 31.39 15.11 Gap .97 7 16.94 -.39 -34.2 96.44 59.98 Garmin 2.28 26 94.46 +7 .23 +49.2 37 .37 27 .00 GAInv 1.15e q 37 .55 +.46 +32.0 193.76 143.87 GenDynam 4.08 19 179.73 +6.19 +14.3 11.75 6.66 GenElec .04 dd 10.38 +1.38 +37 .1 56.40 36.42 GenMills 1.96 18 51.18 +.67 +31.4 41.90 31.46 GenMotors 1.52 dd 37 .97 +1.23 +13.5 24.40 17 .55 GenesisEn 2.14e cc 20.18 -.11 +9.3 28.91 19.24 Gentex .46 10 28.52 +.82 +41.1 115.20 87 .26 GenuPrt 3.05 19 104.71 +2.20 +9.1 24.03 14.68 GeoGrp 1.92 9 15.62 -.33 -20.7 4.68 2.73 Gerdau .02e ... 3.45 +.19 -8.2 72.90 60.32 GileadSci 2.52 13 64.66 +1.34 +3.4 46.01 36.41 GlaxoSKln 2.89e ... 45.27 +1.45 +18.5 97 .81 69.68 GlbeLife .69 8 98.10 +1.71 +31.6 57 .83 38.01 GlobusMed ... 39 52.01 +2.50 +20.2 82.30 56.67 GoDaddy ... 92 65.35 -.05 -0.4 6.29 2.70 GoldFLtd .01e ... 6.05 +.18 +71.9 234.06 151.70 GoldmanS 5.00f 9 217 .39 +3.16 +30.1 23.95 10.74 Goodyear .64 7 15.99 -.41 -21.7 7 .65 3.25 GoPro ... dd 4.37 +.41 +3.1 37 .92 26.16 GovPrpIT rs ... 11 27 .48 ... ... 79.71 59.22 vjGrace 1.08 20 67 .19 +.21 +3.5 15.88 10.13 GraphPkg .30 16 15.65 +.04 +47 .1 52.92 29.85 Greif A 1.76 13 40.69 +1.06 +9.6 41.00 27 .98 Griffin .45f ... 39.93 +1.64 +25.2 3.98 2.31 Groupon ... ... 2.87 -.18 -10.3 58.77 44.28 SwstAirl .72 13 56.26 -.48 +21.0 6.23 1.56 SwstnEngy ... 3 2.11 -.01 -38.1 8.06 5.44 Sprint ... 4 6.30 -.08 +8.2 83.20 49.82 Square ... ... 62.60 -.29 +11.6 59.53 47 .05 SP Matls .98e q 59.01 +.75 +16.8 95.92 80.61 SP HlthC 1.01e q 94.87 +2.81 +9.7 61.92 48.33 SP CnSt 1.28e q 61.15 +.06 +20.4 70.37 53.36 SP Engy 2.04e q 59.28 -.24 +3.4 29.00 22.05 SPDR Fncl .46e q 29.12 +.48 +22.3 79.79 59.92 SP Inds 1.12e q 80.22 +1.62 +24.5 84.05 57 .57 SP Tech .78e q 84.67 +1.75 +36.6 65.11 50.81 SP Util 1.55e q 64.09 -.07 +21.1 154.46 110.54 StanBlkDk 2.76 34 155.89 +4.54 +30.2 10.25 8.87 StarGas .50f 13 9.35 ... +0.1 99.72 57 .69 Starbucks 1.64f 37 83.21 -.17 +29.2 77 .00 48.62 StateStr 2.08f 11 67 .76 +2.01 +7 .4 42.00 25.03 StlDynam .96 11 31.60 +.95 +5.2 2.25 .65 SteinMart .30 dd .80 -.00 -25.5 223.45 144.75 Stryker 2.08 36 212.77 +1.15 +35.7 24.89 18.63 SubPpne 2.40 20 24.41 +.83 +26.7 163.23 96.95 SunCmts 3.00 cc 162.71 +5.28 +60.0 16.04 4.55 SunPower ... dd 8.82 -.39 +77 .5 70.16 46.05 SunTrst 2.24 12 69.89 +.80 +38.6 19.39 12.79 SupGpCos .40 14 15.34 +.60 -13.1 26.07 17 .43 Symantec .30 11 23.41 +.72 +23.9 40.41 29.93 SynovusFn 1.20 10 34.75 +.57 +8.6 79.90 59.44 Sysco 1.56 32 81.28 +2.11 +29.7 42.11 26.88 TC PpLn 2.60 13 39.64 +1.64 +23.4 48.16 34.62 TCF Finl 1.40f 12 41.33 +3.03 +12.9 111.00 41.49 TJX .92 20 58.01 -1.09 +29.7 52.06 34.22 TaiwSemi .73e ... 52.10 +.97 +41.2 43.36 18.54 Tapestry 1.35 16 26.29 -.16 -22.1 56.03 35.35 Taubmn 2.70 19 36.10 -2.50 -20.6 128.25 67 .11 TechData h ... 25 126.11 +2.90 +54.1 28.57 18.20 Technip .13 12 20.51 -.85 +4.7 78.75 42.08 Teladoc ... ... 78.36 +8.63 +58.1 31.01 19.90 Tenaris .69e ... 22.01 +1.29 +3.2 37 .27 7 .62 Tenneco 1.00 3 13.86 -1.01 -49.4 49.42 27 .95 Teradata ... 18 30.31 +.87 -21.0 379.49 176.99 Tesla Inc ... dd 313.31 -14.82 -5.9 23.97 6.07 TevaPhrm .73e dd 8.35 +.32 -45.8 132.20 87 .70 TexInst 3.60f 21 118.04 -1.57 +24.9 69.00 47 .52 TexRdhse 1.20 32 57 .85 +8.09 -3.1 14.17 6.40 Textainer .96 11 10.01 -.62 +0.5 58.00 42.30 Textron .08 9 47 .20 -.06 +2.6 30.05 12.58 The Real n ... ... 22.93 +.80 -20.7 305.45 208.34 ThermoFis .76 38 303.60 +6.92 +35.7 14.50 6.47 3D Sys ... dd 9.59 +.96 -5.7 219.75 150.58 3M Co 5.76 24 170.09 +4.00 -10.7 130.40 73.04 Tiffany 2.32 28 127 .00 +28.45 +57 .7 52.38 33.98 Timken 1.12 20 51.50 +3.67 +38.0 59.55 47 .73 TorDBk 2.96 9 57 .35 -.20 +15.3 59.56 47 .70 Total SA 2.71e ... 53.22 +.46 +2.0 139.09 111.12 Toyota ... ... 139.83 +1.55 +20.5 114.25 78.67 TractSupp 1.40 26 95.78 -.68 +14.8 11.59 3.76 Transocn ... dd 5.14 +.44 -25.9 155.09 111.08 Travelers 3.28f 14 130.72 +.29 +9.2 27 .75 21.83 TriContl 1.86e q 27 .65 +.24 +17 .6 54.90 50.00 TriCntl pf 2.50 ... 53.60 -.05 +2.1 76.92 38.74 TriNetGrp ... 20 53.00 +2.69 +26.3 26.63 16.03 Trinity .68 5 20.75 +1.55 +0.8 25.75 18.62 TrueBlue ... 14 23.29 +.83 +4.7 8.65 6.51 TrstNY .27 15 8.67 +.21 +26.3 38.90 9.54 Tuppwre 1.08 dd 9.73 -6.57 -69.2 151.00 69.96 Twilio ... ... 97 .06 -9.92 +8.7 45.86 26.26 Twitter ... 76 29.62 -.68 +3.1 80.49 11.37 2U ... dd 18.63 +.33 -62.5 50.59 38.14 UDR 1.37f 58 49.73 +.31 +25.5 59.31 45.94 UGI Corp 1.30f 10 47 .78 -.41 -10.4 18.72 4.40 US Silica .25 dd 4.90 -2.82 -51.9 47 .08 28.31 Uber Tch n ... ... 31.37 -1.34 -24.5 21.45 6.94 UltraClean ... 19 22.13 +4.05 +161.3 27 .72 16.52 UndrArm ... 36 21.14 +.08 +19.6 208.48 132.38 UniFirst 1.00f 23 205.76 +.95 +43.8 63.62 52.08 UnilevNV 1.61e ... 58.79 +.61 +9.3 180.54 128.08 UnionPac 3.88f 22 172.53 +.20 +24.8 25.72 2.03 Unit ... 1 2.08 -.59 -85.4 97 .85 77 .02 UtdAirlHl ... 11 91.65 +.01 +9.5 123.63 89.89 UPS B 3.84 20 119.51 +3.79 +22.5 142.69 94.28 UtdRentals ... 11 141.86 +6.48 +38.4 57 .81 43.14 US Bancrp 1.68f 14 57 .58 +.84 +26.0 39.87 17 .74 US NGas ... q 21.35 +1.87 -13.6 13.86 9.23 US OilFd ... q 11.69 -.14 +21.0 29.84 9.93 USSteel .20 8 13.21 +1.50 -27 .6 144.63 100.48 UtdTech 2.94 22 146.68 +3.72 +37 .8 287 .94 208.07 UtdhlthGp 4.32 20 252.21 +7 .30 +1.2 20.56 6.81 UnitGrp .20 dd 6.91 -.89 -55.6 76.98 49.07 UnvslCp 3.04 8 55.45 +.88 +2.4 38.84 24.71 UnumGrp 1.14 1 28.64 +.15 -2.5 1.58 .83 UraniumEn ... ... .98 -.01 -21.7V-W-X-Y-Z 96.20 67 .18 VF Corp 1.72e 24 82.89 -1.26 +16.2 24.01 17 .64 VICI Pr 1.19e 66 24.53 +.87 +30.6 30.92 3.58 Valaris ... ... 4.55 -.34 ... 15.63 10.20 Vale SA .29e 22 12.14 +.10 -8.0 11.98 8.42 VlyNBcp .44 20 11.74 +.12 +32.2 30.96 18.26 VanEGold .06e q 28.01 +.27 +32.8 24.41 18.18 VnEkRus .01e q 24.75 +.64 +32.0 21.64 10.76 VEckOilSvc .47e q 11.71 -.06 -16.5 43.10 26.04 VanE JrGld ... q 39.40 +1.26 +30.4 90.11 73.18 VanHiDvY 2.10e q 90.40 +1.01 +15.9 95.49 71.08 VangREIT 3.08e q 94.28 +.15 +26.4 121.21 91.68 VangDivAp 1.82e q 120.24 +.95 +22.8 VangTotW 1.53e q 78.12 ... ... 44.19 37 .18 VangEmg 1.10e q 42.50 +.57 +11.5 42.50 35.74 VangFTSE 1.10e q 42.78 +.59 +15.3 75.40 56.52 Ventas 3.17 57 64.03 -1.97 +9.3 10.13 6.96 Vereit .56f cc 9.82 +.06 +37 .3 221.78 133.49 Verisign ... 39 188.07 -2.09 +26.8 61.58 52.28 VerizonCm 2.46f 8 60.37 ... +7 .4 33.48 20.93 ViacomB .80 5 21.99 +.34 -14.4 72.27 46.17 ViadCorp .40 30 61.53 -.28 +22.8 15.98 9.17 Viavi ... cc 16.11 +1.29 +60.3 12.00 5.03 Vipshop ... 11 11.42 -.05 +109.2 187 .05 121.60 Visa 1.00 60 180.93 +3.08 +37 .1 22.94 14.36 VishayInt .38 cc 20.13 +1.88 +11.8 206.80 115.50 VMware 26.81p 46 163.06 +3.87 +18.9 21.73 15.53 Vodafone 1.01e ... 20.47 -.03 +6.2 152.49 90.04 VulcanM 1.24 31 143.65 -3.43 +45.4 189.42 153.91 WD 40 2.44 37 187 .41 +5.19 +2.3 98.19 66.75 WEC Engy 2.36 30 93.53 -.26 +35.0 93.62 63.76 WP Carey 4.14e 33 88.98 -2.76 +36.2 64.75 50.31 WPP plc 3.91e ... 62.46 +.17 +14.0 16.66 8.79 WPX Engy ... dd 10.17 +.06 -10.4 69.18 16.71 WW Intl ... 24 34.43 -2.03 -10.7 120.71 85.78 WalMart 2.12f 68 117 .62 -1.42 +26.3 86.31 49.03 WalgBoots 1.83 10 57 .38 +1.96 -16.0 29.45 18.08 WarrMet .28f 2 20.33 -1.96 -2.6 31.34 22.53 WREIT 1.20 30 31.18 +1.11 +35.6 121.77 83.49 WsteMInc 2.05 24 111.23 -.12 +25.0 255.21 173.41 Waters ... 28 215.09 -3.02 +14.0 173.72 76.60 Wayfair ... dd 83.74 -34.45 -7 .0 61.49 42.29 WebsterFn 1.60 12 45.63 +.61 -7 .4 31.97 23.80 WeinRlt 1.58a 11 32.07 +2.40 +29.3 55.04 43.02 WellsFargo 2.04 12 52.18 +.61 +13.2 93.17 65.90 Welltower 1.68e 21 90.03 +2.07 +29.7 22.84 14.96 Wendys Co .48f 23 20.73 -.61 +32.8 11.83 10.42 WAstInfSc .38 q 11.75 ... +11.0 65.31 33.83 WDigital 2.00 20 53.83 -7 .40 +45.6 25.43 16.42 WstnUnion .80 14 26.48 +1.66 +55.2 20.56 16.41 WestpacBk 1.52e ... 19.36 -.51 +10.8 48.55 31.94 WestRck 1.82 11 38.80 +.79 +2.8 30.06 20.52 Weyerhsr 1.36 23 29.99 +.93 +37 .2 163.64 99.40 Whrlpl 4.80 dd 150.07 -9.29 +40.4 37 .35 6.00 WhitngPet ... dd 6.79 -.62 -70.1 29.55 20.36 WmsCos 1.52 9 22.89 -.35 +3.8 37 .19 29.88 WT MCD ... q 37 .22 +.40 +17 .7 119.20 68.40 Woodward .65 40 108.98 +1.39 +46.7 42.76 19.81 WorldFuel .40 20 43.70 +3.26 +104.1 100.45 53.25 WldW Ent .48 cc 55.96 -12.41 -25.1 44.78 31.42 Worthgtn .96 15 37 .99 +1.95 +9.0 32.86 19.04 WrightMed ... dd 22.01 +1.99 -19.1 151.50 90.06 Wynn 4.00 16 123.19 +2.34 +24.5 66.05 47 .44 XcelEngy 1.62 27 63.10 -.54 +28.1 36.58 18.58 XeroxHld 1.00 cc 33.48 +2.97 +69.4 141.60 76.91 Xilinx 1.48 47 92.71 -2.19 +8.9 6.83 1.87 Xunlei Ltd ... ... 6.28 +1.46 +84.7 8.67 1.95 YRC Wwde ... 5 3.41 -1.17 +8.3 3.79 1.78 Yamana g .02 dd 3.60 -.05 +52.5 45.73 29.88 YorkWater .69 43 43.46 +.07 +35.6 119.72 86.10 YumBrnds 1.68 36 99.65 -9.45 +8.4 13.09 5.26 Zagg ... 6 7 .45 +.23 -23.8 241.76 140.95 ZebraT ... 40 238.00 +18.92 +49.5 94.89 45.60 Zendesk ... dd 72.23 +6.09 +23.7 143.57 96.99 ZimmerBio .96 26 138.22 +4.15 +33.3 130.20 78.90 Zoetis .66 57 125.34 +.98 +46.5 6.65 3.32 Zynga ... dd 6.35 +.19 +61.6 95.59 32.11 GrubHub ... cc 33.72 -25.30 -56.1 22.68 15.01 GuangRy .63e ... 16.00 -.50 -14.4 10.24 2.28 GulfportE ... 1 3.03 +.04 -53.7 35.56 18.12 H&E Eqp 1.10 22 35.46 +.67 +73.7 37 .93 26.58 HCP Inc 1.48 20 36.71 +.78 +31.4 25.72 15.93 HP Inc .64 5 17 .78 +.45 -13.1 44.93 35.36 HSBC 2.00e ... 38.07 -1.45 -7 .4 26.44 14.45 HainCels lf ... ... 23.37 +.59 +47 .4 36.51 16.97 Hallibrtn .72 11 20.09 -.39 -24.4 19.38 11.57 Hanesbds .60 8 15.48 -.41 +23.5 137 .15 104.59 HanoverIns 2.40 70 129.59 -.01 +11.0 43.69 30.17 HarleyD 1.50 13 39.33 -.06 +15.3 8.09 4.48 Harmonic ... dd 8.00 +1.63 +69.5 29.18 16.33 Harsco .20m 54 21.16 +.80 +6.5 61.23 40.54 HartfdFn 1.20 20 57 .52 +.72 +29.4 45.96 35.06 HawaiiEl 1.28 25 45.14 -.17 +23.3 48.73 21.16 HlthCSvc .80f ... 25.32 +1.26 -37 .0 3.07 1.21 HeclaM .01e dd 2.33 +.23 -1.3 53.60 30.79 HeliosTc .36 26 42.04 +.49 +26.7 20.38 13.00 Hersha 1.12 18 14.14 +.07 -19.4 162.20 100.80 Hershey 3.09 31 143.07 -.24 +33.5 19.21 11.24 HertzGl ... ... 13.74 -.18 +15.0 71.06 35.59 Hess 1.00 dd 68.91 +2.13 +70.1 16.97 12.09 HP Ent .45e 39 16.50 +.34 +24.9 25.60 16.43 HilltopH .32 19 24.45 +.90 +37 .1 5.82 1.70 HimaxTch .10e 3 2.52 +.13 -26.5 68.24 37 .73 HollyFront 1.32 13 54.34 -3.08 +6.3 238.99 158.09 HomeDp 5.44 24 237 .34 +2.96 +38.1 30.12 22.87 Honda .84e ... 27 .47 +.42 +3.9 178.47 123.48 HonwllIntl 3.60f 20 176.12 +4.49 +33.3 46.26 37 .00 Hormel .84 22 41.26 +.69 -3.3 20.35 15.51 HostHotls .85a 41 16.76 +.08 +0.5 26.76 17 .91 HuanPwr 2.45e ... 19.02 -.10 -24.0 144.36 91.88 Hubbell 3.64 21 143.80 +5.03 +44.8 355.88 225.65 Humana 2.20 25 296.20 +8.11 +3.4 14.97 11.12 HuntBncsh .60 14 14.34 -.14 +20.3 242.05 173.80 HuntgtnIng 3.44 21 230.23 +9.04 +21.0 13.38 9.20 ICICI Bk .19e ... 13.09 +.06 +27 .2 294.57 176.11 IdexxLab ... 67 276.87 +8.58 +48.8 13.72 9.22 ING .14e ... 11.43 -.09 +7 .2 51.98 19.43 iPt ShFut ... ... 18.87 -.92 -59.8 14.90 11.49 iShGold ... q 14.46 +.06 +17 .7 47 .19 36.23 iShBrazil .67e q 45.09 +.42 +18.0 18.35 13.11 iShSilver ... q 16.92 +.03 +16.5 103.78 84.62 iShSelDiv 3.03e q 103.28 +.57 +15.6 45.96 37 .66 iShChinaLC .87e q 42.00 +.51 +7 .5 44.84 38.04 iShEMkts .59e q 43.22 +.52 +10.7 129.46 111.25 iShiBoxIG 3.87 q 127 .49 +.29 +13.0 115.60 102.15 iShEMBd 5.27e q 113.60 +.15 +9.3 148.90 112.33 iSh20 yrT 3.05 q 140.56 +2.04 +15.7 114.44 99.75 iSh7-10yTB 1.96 q 112.13 +.55 +7 .6 67 .58 56.77 iS Eafe 1.66e q 68.02 +1.00 +15.7 87 .65 79.55 iShiBxHYB 5.09 q 86.82 -.57 +7 .1 116.25 89.01 iShNsdBio ... q 109.85 +4.26 +13.9 161.11 125.81 iShR2K 1.77e q 158.10 +3.10 +18.1 96.00 79.39 iShCorHiDv 2.90e q 95.50 +1.21 +13.2 37 .71 33.26 iShUSPfd 2.13a q 37 .35 -.30 +9.1 64.90 49.50 iSUSAMinV .87e q 63.98 +.47 +22.1 96.00 71.41 iShREst 2.76e q 94.19 +.10 +25.7 63.44 52.97 iShCorEafe 1.56e q 63.85 +.98 +16.1 114.01 89.31 Idacorp 2.68f 27 108.03 +.11 +16.1 173.75 117 .75 ITW 4.28 31 172.79 +.98 +36.4 380.76 263.30 Illumina ... 48 300.45 +9.81 +0.2 23.93 18.94 IndBkMI .72 1 22.78 +.02 +8.4 12.08 8.76 Infosys ... 19 9.52 +.32 ... 128.70 85.15 IngerRd 2.12 30 128.87 +7 .81 +41.3 107 .52 73.00 Ingredion 2.52f 14 82.19 +2.14 -10.1 59.59 42.86 Intel 1.26 19 56.51 +.05 +20.4 131.87 56.76 InterceptP ... dd 75.22 +1.73 -25.4 152.95 105.94 IBM 6.48 14 135.53 +.09 +19.2 18.25 11.32 IntlGmeT .80 ... 13.61 +.30 -7 .0 48.24 36.45 IntPap 2.05f 15 43.96 +.96 +8.9 589.32 430.24 IntSurg ... 75 559.37 +10.10 +16.8 197 .83 143.46 Inv QQQ 1.16e q 198.87 +3.23 +28.9 86.58 47 .06 IonisPhm ... cc 55.34 +1.45 +2.4 37 .32 29.28 IronMtn 2.47f 29 33.52 -.57 +3.4 58.68 48.99 iShJapan ... q 59.26 +1.17 +16.9 53.95 45.89 iShCorEM .95e q 51.96 +.67 +10.2 10.80 7 .59 ItauUnH s ... ... 9.06 -.02 -0.8 3.79 .91 IVERIC ... 2 3.80 +2.87 +216.7J-K-L 32.38 19.21 JD.com ... 57 31.49 +.33 +50.5 127 .42 91.11 JPMorgCh 3.20 13 127 .80 +1.77 +30.9 95.04 55.17 JacobsEng .68 35 96.07 +2.14 +64.3 2.84 .51 JkksPac ... dd .75 -.10 -49.1 19.83 15.19 JetBlue ... 16 19.48 +.72 +21.3 148.99 121.00 JohnJn 3.80 22 131.20 +2.85 +1.7 44.65 28.30 JohnContl 1.04 30 43.82 +1.26 +47 .8 175.32 80.65 KLA Cp 3.00 22 172.42 +2.48 +92.7 149.23 90.55 KC Southn 1.44 24 146.19 +1.70 +53.2 65.66 51.34 Kellogg 2.28 15 63.68 +2.79 +11.7 91.98 61.57 Kemper 1.00 11 72.96 -.69 +9.9 18.96 13.66 Keycorp .74f 11 18.29 +.09 +23.7 104.54 53.21 Keysight ... cc 101.90 +.62 +64.1 143.50 105.21 KimbClk 4.12 33 132.04 -2.16 +15.9 21.50 14.62 KindMorg 1.00 20 20.50 +.33 +33.3 5.47 2.38 Kinross g ... 37 4.84 +.02 +49.4 40.94 25.78 KontoorB n 2.24 ... 38.00 -2.17 +4.4 7 .17 3.53 KosmosEn .18 dd 6.32 +.44 +57 .6 56.50 24.86 KraftHnz 1.60 9 32.61 +4.23 -24.2 25.08 11.91 KratosDef ... dd 19.41 +.12 +37 .7 31.98 20.70 Kroger .56f 12 24.99 -.29 -9.1 24.99 17 .40 Kulicke .48 26 24.29 +.47 +19.8 38.00 15.82 L Brands 1.20 6 17 .54 -.22 -31.7 217 .31 123.24 L3Harris 3.00 36 201.41 +.45 +49.6 53.04 40.11 LTC Prp 2.28f 15 50.44 -.32 +21.0 282.88 122.64 LamResrch 4.60 29 278.26 +8.21 +104.3 83.86 58.83 LambWst .80 24 77 .57 +2.77 +5.5 120.23 90.23 Landstar .74 23 114.66 -3.85 +19.8 5.98 2.03 LaredoPet ... 1 2.46 +.04 -32.0 52.14 33.48 LeggPlat 1.60 24 51.28 +6.03 +43.1 62.63 37 .29 LennarA .16 10 60.88 -.93 +55.5 6.72 4.90 LbtyASE .72e q 6.56 +.08 +21.9 59.97 40.15 LibtProp 1.64 21 59.06 +8.49 +41.0 94.39 72.28 LincElec 1.96f 19 91.46 -.42 +16.0 206.82 145.95 Linde 3.50 39 198.80 +3.80 +27 .4 3.46 2.30 LloydBkg .47a ... 2.92 -.13 +14.1 399.96 241.18 LockhdM 9.60f 46 379.17 +8.44 +44.8 118.23 84.75 Lowes 2.20 25 112.95 +1.37 +22.3 88.60 37 .07 Lyft Inc n ... ... 42.98 -1.56 -45.1 96.94 68.61 LyonBas A 4.20 8 93.60 +2.77 +12.6M-N-0 176.11 133.78 M&T Bk 4.00 12 160.73 +4.15 +12.3 10.89 7 .95 MBIA ... dd 9.50 +.08 +6.5 46.84 23.86 MDC 1.20b 14 39.56 -5.40 +52.0 29.39 22.73 MDU Res .81 24 29.08 +1.17 +22.0 31.68 21.62 MGM Rsts .48 8 28.83 +.68 +18.8 9.65 7 .96 MVC Cap .68f 23q 8.88 +.06 +8.2 43.83 33.71 Macquarie 4.00e 8 42.53 +2.74 +16.3 38.35 14.11 Macys 1.51 5 15.58 ... -47 .7 67 .75 54.25 MagellMid 4.08 18 62.68 -1.25 +9.8 56.92 42.51 Magna g 1.46 9 54.75 +.54 +20.5 32.34 1.43 Mallinckdt ... ... 3.38 +.19 -78.6 19.14 13.33 Manulife g 1.00 ... 18.88 +.13 +33.1 19.30 11.06 MarathnO .20 dd 12.05 +.07 -16.0 70.92 43.96 MarathPt 2.12 10 66.47 -1.54 +12.6 144.24 100.62 MAR 1.92 29 128.08 +1.90 +18.0 14.32 3.39 MartinMid 1.00 9 5.04 +.19 -51.0 27 .64 14.34 MarvellTch .24 39 25.14 +.39 +55.3 293.69 171.89 MasterCrd 1.32 65 279.05 +8.86 +47 .9 17 .27 9.06 Mattel .60 85 11.89 +1.72 +19.0 47 .24 28.57 MatthInt .80 8 37 .75 -.03 -7 .1 65.73 46.64 MaximIntg 1.92 13 60.55 +3.39 +19.1 8.25 1.95 McClatch ... dd 2.43 -.39 -68.2 171.10 119.00 McCorm 2.28 31 160.63 +1.25 +15.4 10.99 1.44 McDerI ... 1 1.67 +.05 -74.5 221.93 169.04 McDnlds 5.00f 29 193.94 -.67 +9.2 153.30 106.11 McKesson 1.64 11 137 .11 -8.85 +24.1 20.90 15.25 MedProp 1.04f 23 20.82 +.37 +29.5 3.72 1.94 MedleyCap .20m dd 2.18 +.03 -18.0 87 .35 70.12 Merck 2.20 32 84.94 +2.68 +11.2 65.22 46.69 MercGn 2.52f 28 48.50 -4.71 -6.2 62.40 30.69 Meredith 2.30 78 38.04 +.84 -26.8 25.78 15.01 Meritor ... 6 22.82 -.22 +34.9 51.16 37 .76 MetLife 1.76 10 47 .26 +.94 +15.1 101.35 61.23 Microchp 1.46 52 96.99 +3.09 +34.9 51.39 28.39 MicronT ... 6 48.38 +.35 +52.5 145.67 93.96 Microsoft 2.04f 28 143.72 +2.99 +41.5 1.44 .51 Microvisn ... dd .74 +.05 +22.8 142.98 96.65 Middleby ... 22 123.31 +3.92 +20.0 67 .50 43.12 MdsxWatr 1.02f 34 66.50 +1.21 +24.6 12.02 8.75 MHowHiInc 1.39 q 11.84 +.31 +24.2 6.08 4.49 MitsuUF J ... ... 5.29 +.09 +8.6 67 .24 49.92 MolsCoorB 2.28f 8 52.70 -4.14 -6.2 56.72 38.79 Mondelez 1.14f 13 52.03 -.74 +30.0 98.52 71.68 Moog A 1.00 23 89.22 +6.72 +15.2 48.67 36.74 MorgStan 1.40 10 47 .33 +1.31 +19.4 182.28 108.25 MotrlaSolu 2.28 31 167 .56 +4.15 +45.7 33.21 17 .04 MurphO 1.00 cc 22.01 +2.20 -5.9 37 .56 16.63 Mylan NV ... 6 19.68 +.98 -28.2 35.08 20.93 NCR Corp ... 26 29.72 +.16 +28.8 118.50 67 .62 NXP Semi 1.50f 18 118.00 +12.14 +61.0 5.82 1.50 Nabors .24 dd 1.94 +.19 -3.0 61.71 42.98 NatFuGas 1.74 14 45.46 -.18 -11.2 59.50 46.36 NatGrid 3.09e ... 58.12 +.23 +21.1 86.54 72.25 NtHlthInv 4.20 22 85.36 +.80 +13.0 37 .63 18.05 NOilVarco .20 dd 23.15 +2.30 -9.9 133.95 80.39 NatPresto 1.00a ... 87 .44 +4.98 -25.2 47 .11 15.64 NektarTh ... 5 18.31 +1.63 -44.3 79.83 50.60 Neogen ... 52 65.21 +.36 +14.4 385.99 231.23 Netflix ... cc 286.81 +9.99 +7 .2 51.83 42.70 NJ Rscs 1.09 17 43.34 -.89 -5.1 14.56 7 .08 NewMedia 1.52 50 8.48 -.24 -26.7 123.61 50.30 NewOriEd .40e 63 119.62 -1.28 +118.2 13.79 8.61 NY CmtyB .68 15 11.69 -1.79 +24.2 6.44 5.58 NYMtgTr .80 10 6.24 +.08 +5.9 23.80 13.04 NewellBr .92 dd 20.60 +.95 +10.8 41.23 29.77 NewmtM .56 30 39.61 +.43 +14.3 13.91 4.30 NxTierOil ... ... 4.43 -1.24 -45.8 239.89 164.78 NextEraEn 5.00 17 235.71 -1.17 +35.6 30.67 24.37 NiSource .80 35 27 .65 -.19 +9.1 96.87 66.53 NikeB .88 36 89.18 -1.74 +20.3 28.96 17 .11 NobleEngy .48 dd 20.02 -.48 +6.7 6.65 3.50 NokiaCp .19e ... 3.66 -.12 -37 .1 4.47 1.66 NordicAm .11e dd 3.61 -.14 +80.5 211.46 138.65 NorflkSo 3.76 20 189.92 +2.61 +27 .0 3.20 1.41 NthnO&G ... 26 2.06 +.07 -8.8 383.89 223.63 NorthropG 5.28 37 352.13 +7 .13 +43.8 18.81 15.46 NwstBcsh .72 14 16.91 -.02 -0.2 95.00 72.08 Novartis 2.75e 17 87 .63 +.32 +16.3 55.68 42.95 NovoNord 1.78e ... 56.46 +2.27 +22.6 98.70 26.02 NovoCure ... dd 75.36 +7 .06 +125.1 73.51 35.03 NuSkin 1.48 21 45.16 +.63 -26.4 64.48 46.10 Nucor 1.60 11 55.35 +1.53 +6.8 14.67 12.30 NuvDivA .85a q 14.44 +.12 +15.2 18.86 14.52 Nv AMT-Fr .78a q 16.77 -.03 +13.5 10.12 7 .80 NvPfdInco .80 q 10.01 -.01 +20.0 13.76 10.90 NuvEqtP 1.00 q 13.55 +.24 +12.3 222.00 124.46 Nvidia .64 47 202.59 -1.95 +51.8 45.77 35.93 OGE Engy 1.55f 23 43.04 -.01 +9.8 5.75 4.08 OaktrSpL .38 dd 5.20 +.02 +22.9 8.81 7 .52 OaktStInco .62 10 8.18 +.03 +5.5 10.42 2.41 OasisPet ... dd 2.70 -.23 -51.2 75.79 39.97 OcciPet 3.16f 33 42.29 -.24 -31.1 26.81 20.46 OceanFst .68 14 23.75 -.03 +5.5 3.82 1.23 OfficeDpt .10 6 2.03 -.01 -21.3 19.02 14.45 OldNBcp .52 23 18.28 +.16 +18.7 24.10 19.55 OldRepub .80 18 22.53 -.12 +9.5 27 .32 15.38 Olin .80 4 18.29 -.87 -9.1 45.01 32.82 OmegaHlt 2.68f 16 43.95 +.70 +25.0 23.54 15.06 OnSmcnd ... 11 21.07 +1.89 +27 .6 77 .21 50.26 ONEOK 3.66f 51 70.25 -.38 +30.2 3.94 1.33 OpkoHlth ... dd 1.50 +.06 -50.2 60.50 42.40 Oracle .96 57 55.00 +.83 +21.8 1.27 .22 Organovo ... dd .39 +.13 -58.8 74.44 39.75 OrthoMed ... 55 41.52 -8.49 -20.9 89.80 56.47 OshkoshCp 1.20f 20 87 .32 +4.89 +42.4 56.69 44.22 OtterTail 1.40 28 57 .43 +2.31 +15.7 9.51 2.43 OwensMin .01 4 6.62 -.59 +4.6 20.78 8.26 OwensIll .20 10 8.74 -1.96 -49.3P-Q-R 49.42 3.55 PG&E Cp 2.12f 9 6.43 +1.43 -72.9 22.35 13.30 PGT Inc ... 25 17 .92 -.43 +13.1 149.39 108.45 PNC 4.60 13 148.81 +2.14 +27 .3 52.98 38.04 PNM Res 1.16 25 51.76 +.84 +26.0 62.95 41.14 POSCO ... ... 46.58 +1.25 -15.2 126.28 94.41 PPG 2.04 23 125.44 +1.40 +22.7 33.51 27 .31 PPL Corp 1.65 15 33.59 +.37 +18.6 77 .80 53.43 Paccar 1.28 11 78.05 +1.16 +36.6 260.63 160.08 PaloAltNet ... dd 233.57 +8.92 +24.0 194.16 140.82 ParkerHan 3.52 24 195.90 +5.20 +31.4 25.99 13.72 ParsleyEn .03p 19 16.40 -.40 +2.6 88.43 61.32 Paychex 2.48 32 83.89 -.02 +28.8 121.48 75.47 PayPal ... 67 104.98 -2.21 +24.8 38.56 28.30 Pembina g 2.42 26 35.21 -.40 +18.7 26.45 16.72 PnnNtGm ... 29 21.45 +.29 +13.9 7 .40 6.01 PennantPk .72 5 6.05 -.13 -5.0 1.92 .53 Penney ... dd 1.03 +.02 -1.0 51.00 38.49 Penske 1.64f 12 50.69 +2.02 +25.7 45.70 34.50 Pentair .72 13 42.40 +1.16 +12.2 18.03 13.66 PeopUtdF .71 13 16.45 -.19 +14.0 140.45 105.03 PepsiCo 3.82 15 136.93 +.29 +23.9 103.00 71.83 PerkElm .40 34 88.09 +1.86 +12.1 75.42 36.28 Perrigo .84f 27 54.60 +.55 +40.9 15.75 10.79 PetrbrsA ... ... 15.23 +.64 +31.4 17 .90 11.89 Petrobras ... ... 16.44 +.59 +26.4 46.47 33.97 Pfizer 1.44 15 38.39 +1.62 -12.1 92.74 64.67 PhilipMor 4.68f 17 82.97 +.99 +24.3 48.84 32.98 PhilipsNV .88e ... 44.23 +.25 +26.0 119.78 78.44 Phillips66 3.60 10 118.40 +3.98 +37 .4 59.75 40.76 Phill66LP 3.46e 15 55.96 -.18 +32.9 33.30 26.68 PimDyInco 2.65a q 33.28 +.29 +14.1 10.79 8.88 PimIncStr2 .96 q 10.57 +.02 +10.9 42.85 16.53 Pinduoduo ... ... 41.49 +.65 +84.9 99.81 81.63 PinWst 2.95 21 93.49 +.08 +9.7 36.83 23.05 Pinterest n ... ... 20.86 -5.00 -14.5 178.22 114.79 PioNtrl .88f cc 127 .56 -2.27 -3.0 8.56 3.14 PitnyBw .20 3 4.53 -.64 -23.4 25.27 17 .78 PlainsAAP 1.44 30 18.64 -.11 -7 .0 3.14 .99 PlugPowr h ... dd 2.78 -.20 +124.2 104.10 70.27 Polaris 2.44 23 99.07 -2.30 +29.2 35.30 24.47 PolyOne .81f 15 33.02 +.81 +15.5 60.81 40.42 PrinFncl 2.20 11 54.55 +.04 +23.5 48.28 34.12 ProAssur 1.24a 21 39.49 +.17 -2.6 92.49 55.21 ProLogis 2.12 33 87 .44 -3.42 +48.9 70.39 30.32 PrUltPQ ... q 71.17 +3.35 +92.1 125.77 86.74 ProctGam 2.98 29 123.87 +.62 +34.8 49.47 28.03 PrUShSP ... q 27 .75 -.81 -35.3 85.48 28.05 PShtQQQ rs ... q 27 .62 -1.43 -58.8 7 .12 5.70 ProspctCap .72 7 6.43 -.05 +1.9 106.40 75.61 Prudentl 4.00 10 92.97 +1.22 +14.0 63.88 49.23 PSEG 1.88 22 62.99 +.09 +21.0 266.76 193.89 PubStrg 6.80 24 219.26 -14.74 +8.3 41.22 23.21 PulteGrp .44 23 40.03 -.38 +54.0 8.11 6.54 PMMI .44 q 7 .95 +.09 +18.3 5.35 4.56 PPrIT .31 q 5.31 -.02 +13.2 10.51 2.58 QEP Res .08 10 3.52 -.13 -37 .5 90.34 49.10 Qualcom 2.48 dd 83.58 +3.41 +46.9 107 .97 78.95 QstDiag 2.12 19 101.59 +.96 +22.0 137 .34 82.69 RLauren 2.75 14 97 .99 -.80 -5.3 18.36 3.26 RangeRs .08 5 4.25 +.03 -55.6 46.54 27 .32 RavenInds .52 1 35.56 +2.23 -1.7 92.00 69.11 RJamesFn .88f 13 85.18 +.70 +15.0 32.92 25.83 Rayonier 1.08 30 28.57 -.67 +3.2 216.54 144.27 Raytheon 3.77 31 216.09 +3.94 +40.9 82.17 59.93 RltyInco 2.71f 46 81.08 +.43 +28.6 17 .28 14.29 RedwdTr 1.20 12 16.42 -.23 +9.0 442.00 271.37 Regenrn ... 15 310.48 +4.27 -16.9 17 .88 12.39 RegionsFn .62 12 16.55 +.15 +23.7 120.86 68.62 RelStlAl 2.20 26 117 .67 +1.62 +65.3 99.25 48.26 Replgn ... cc 84.77 +5.61 +60.7 79.46 50.20 RestBrnds 2.00 21 65.21 -3.24 +24.7 19.18 15.44 RetailOpp .79 49 18.73 -.09 +17 .9 26.69 20.22 Revolve n ... ... 21.24 +.27 ... 31.80 21.38 Rexnord ... 20 28.97 +.50 +26.2 27 .20 5.04 RiteAid rs ... ... 9.92 +1.39 ... 191.48 141.46 RockwlAut 3.88 26 177 .70 +.32 +18.1 206.43 89.21 Rogers ... 37 134.07 -16.45 +35.3 176.55 26.30 Roku ... dd 146.50 +12.76 +378.1 385.51 245.59 Roper 1.85 32 342.11 +7 .64 +28.4 82.58 65.76 RoyalBk g 3.92e ... 81.15 -.07 +18.4 131.04 89.48 RylCarb 2.80 15 111.18 -.19 +13.7 67 .45 54.64 RoyDShllB 3.76 90 59.15 -1.31 -1.3 66.48 54.56 RoyDShllA 3.76 89 58.64 -1.04 +0.6 9.10 6.91 RoyceMC .63e q 8.13 +.03 +9.6 67 .65 44.80 Ryder 2.24 11 50.23 -4.60 +4.3S-T-U 42.56 33.30 S&T Bcp 1.12 13 38.17 +1.65 +0.9 97 .59 75.46 SLGreen 3.40 30 84.10 +1.25 +6.3 25.33 6.85 SM Energy .10 dd 8.38 +.08 -45.9 146.82 113.42 SpdrGold ... q 142.56 +.70 +17 .6 304.55 233.76 S&P500ETF 4.13e q 306.14 +4.54 +22.5 57 .52 43.95 SpdrS&P RB .74e q 55.04 +.64 +17 .6 38.30 20.37 SpdrOGEx .73e q 21.85 +.01 -17 .6 52.59 30.27 SabnR 3.49e ... 38.98 +.68 +4.6 107 .00 52.04 Saia Inc ... 26 93.33 -9.73 +67 .2 19.65 12.63 StJoe ... 56 18.39 +.60 +39.6 167 .56 113.60 Salesforce ... cc 159.74 +9.25 +16.6 23.61 11.46 SallyBty ... 10 15.57 -.94 -8.7 6.25 2.11 SJuanB .39e 6 2.62 +.02 -45.4 47 .47 40.00 Sanofi 1.72e ... 45.64 -.72 +5.1 52.94 30.65 Schlmbrg 2.00 21 34.44 -.65 -4.5 49.24 34.58 Schwab .68 16 41.78 +.80 +0.6 11.75 7 .35 Seaspan .50 17 11.17 -.14 +42.7 148.90 104.88 SempraEn 3.87 23 147 .29 +3.32 +36.1 16.79 7 .49 SenHous .60 6 10.08 +.29 -14.0 28.00 22.47 SvcPropTr 2.16 10 25.60 +.21 +7 .2 589.00 365.20 Sherwin 4.52 44 579.64 +4.71 +47 .3 15.10 10.31 ShipFin 1.40 16 14.63 -.14 +38.9 7 .69 2.25 SibanyeG .14r ... 7 .58 +.46 +167 .8 191.49 145.28 SimonProp 8.40 21 154.10 -1.46 -8.3 66.57 25.14 Sinclair .80 12 40.15 -1.42 +52.4 6.75 5.23 SiriusXM .05f 31 6.82 +.38 +19.4 94.39 60.12 SkywksSol 1.76f 16 98.30 +8.24 +46.7 42.00 19.86 SlackTc n ... ... 21.94 +1.48 -43.2 22.75 16.17 SmartFn rs ... 16 21.50 +1.07 +17 .7 128.43 91.32 Smucker 3.52 13 105.58 -2.70 +12.9 18.36 4.82 SnapInc A ... dd 15.18 +1.22 +175.5 174.00 135.29 SnapOn 3.80 16 166.87 +.23 +14.9 21.83 18.45 SolarCap 1.64 11 20.72 +.23 +8.0 66.57 50.30 SonocoP 1.72 24 57 .81 -.56 +8.8 61.77 41.91 SonyCp ... ... 61.44 +2.93 +27 .3 39.94 30.01 SourcC 1.00 q 38.56 +1.47 +18.5 34.48 26.06 SoJerInd 1.15 dd 32.15 +.01 +15.6 62.88 42.50 SouthnCo 2.48f 29 62.26 +.91 +41.8 42.42 29.01 SthnCopper 1.50e 23 37 .35 +1.38 +21.4

PAGE 6

A6 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com FINANCIAL NEWSStocks head for record high following solid jobs report By DAMIAN J. TROISE AP BUSINESS WRITERNEW YORK (AP) „ A government report revealing surprisingly solid job growth in October put investors in a buying mood Friday and drove broad gains for U.S. stocks in midday trading. The Labor Department said U.S. employers added 128,000 jobs, far more than the 89,500 additions that economists expected. Job growth and consumer con“dence have been among the key drivers of the U.S. economy as other areas, particularly manufacturing, face a slowdown. The gains on Friday mark a rebound from a slump on Thursday and put the S&P 500 on a path to reach its third record high this week and its fourth straight week of gains. Banks and health care companies led the market higher. Citigroup rose 1.5% and Bristol-Myers Squibb gained 1.4%. Rising oil prices and solid earnings from Exxon Mobil helped push energy stocks higher. Utilities and real estate companies lagged the market as investors regained an appetite for risk and shifted money away from safe-play holdings. Bonds fell and the yield on the 10-year Treasury rose to 1.72% from 1.69% late Thursday. KEEPING SCORE: The S&P 500 index rose 0.7% as of 12:25 p.m. Eastern time. The Dow Jones Industrial Average rose 245 points, or 0.9%, to 27,291. The Nasdaq rose 0.7%. The Russell 2000 index of smaller company stocks outpaced the broader market in another sign that investors were con“dently shifting money to riskier holdings. The index rose 1.5%. WEEKLY WIN: Solid earnings and economic reports injected con“dence into the market throughout the week. The strong week included record highs on Monday and Wednesday, and now potentially Friday. The latest employment “gures capped a mostly positive round of economic reports that have helped alleviate concerns about a potential recession. On Wednesday, the Federal Reserve cut interest rates for the third time this year, but signaled that it plans no further cuts unless it sees clear evidence that the economic outlook has worsened. EYES ON EARNINGS: Corporate earnings were a big focus on Wall Street this week. So far this earnings period, three-quarters of the companies that reported beat analysts forecasts, which helped temper fears over a potentially steep contraction for pro“ts. The majority of companies in the S&P 500 have now issued their latest results. Companies in the index are now expected to report a pro“t slump of less than 3% compared with prior forecasts for a contraction of more than 4%. That “gure is likely to continue improving as the remaining companies report, if previous quarters this year are a guide. STRONG JUMP: Fitbit surged 14.8% after the maker of wearable “tness technology agreed to be acquired for $2.1 billion by Googles parent company, Alphabet. Fitbit is a pioneer in the industry, but its been under pressure from other device makers. ENERGY RISING: Exxon Mobil rose 2.6% after it beat Wall Streets third-quarter pro“t forecasts despite facing a sustained slide in oil prices. The company reported a 3% increase in oil production along with a 4% rise in liquids production driven by growth from its Permian Basin operations. OVERSEAS: Asian markets mostly rose, though Japans Nikkei 225 fell after a weak report on manufacturing. European markets also rose. RICHARD DREW/AP FILE PHOTOIn this Tuesday, Oct. 29, 2019, “le photo specialist Gregg Maloney, left, and trader John Panin work on the ”oor of the New Yor k Stock Exchange. The U.S. stock market opens at 9:30 a.m. EDT on Friday, Nov. 1. ABSmCpGrA m 54.00 +.63 +10.0AMGYackFocN 20.27 +.20 +10.6 YacktmanI 21.47 +.17 +9.2AberdeenIntlSmCpA m 28.11 +.34 +14.0AkreFocRetail m 45.02 +.37 +28.7AlgerSmCpGrB m 6.78 +.02 +7.3AlpineDynDivInstl 4.00 ... +10.6AmanaMutGrInv b 43.60 +.43 +17.3 MutIncInv b 53.51 +.84 +14.5American CenturyCptlValInv 8.08 ... +1.2 HYMuniInv 9.99 +.02 +9.7 HeritageInv 21.74 +.11 +17.2 IntTrmTxFrBdInv 11.60 +.03 +8.3 UltraInv 50.84 +.81 +13.8American FundsAMCpA m 32.64 +.59 +9.3 AmrcnBalA m 28.24 +.29 +11.3 AmrcnHiIncA m 9.94 -.03 +5.2 AmrcnMutA m 43.07 +.47 +11.4 BdfAmrcA m 13.29 +.05 +10.0 CptWldGrIncA m 50.16 +.74 +12.6 CptlIncBldrA m 62.33 +.55 +10.5 EuroPacGrA m 54.30 +1.05 +14.0 FdmtlInvsA m 61.48 +.89 +11.1 GlbBalA m 33.12 +.32 +10.1 GrfAmrcA m 51.28 +.84 +10.7 IncAmrcA m 23.19 +.18 +11.1 InvCAmrcA m 38.97 +.62 +8.4 NewWldA m 69.80 +1.17 +18.1 NwPrspctvA m 46.25 +.88 +15.3 SmCpWldA m 57.39 +1.21 +12.1 TheNewEcoA m 46.06 +.77 +11.7 TxExBdA m 13.32 +.02 +8.8 WAMtInvsA m 47.44 +.61 +12.8BairdAggrgateBdInstl 11.25 +.05 +11.6 CorPlusBdInstl 11.59 +.05 +11.6BaronAsstRetail b 84.08 +1.81 +20.8 GrRetail b 81.98 +1.78 +20.8 PtnrsRetail b 61.81 +.43 +15.5BerkshireFoc d 29.54 +.44 +20.6BlackRockAlCpEngyRsInvA m 9.47 -.03 -10.1 GlbAllcIncInvA m 19.33 +.17 +9.8 HYBdInstl 7.68 -.01 +8.8 HYBdSvc b 7.68 -.01 +8.4 StrIncOpIns 9.94 +.02 +6.4 TactOppsInvA m 13.81 +.01 +.1BruceBruce 590.59 +8.57 +16.1CGMFoc 35.75 -.14 -23.5ClipperClipper 118.84 +1.98 +11.3ColumbiaLgCpValA m 14.13 +.14 +12.7DFAEMktCorEqI 20.59 +.04 +11.6 EmMktsValInstl 27.34 +.01 +4.8 FvYrGlbFIIns 10.96 ... +4.9 IntlCorEqIns 13.19 +.05 +7.7 IntlSmCoInstl 18.21 +.12 +6.4 IntlSmCpValIns 18.58 +.08 +2.9 RlEsttSecInstl 41.90 +.08 +25.6 USCorEq1Instl 24.71 +.05 +11.2 USCorEqIIInstl 22.66 +.03 +9.8 USLgCpValInstl 37.13 -.05 +7.0 USSmCpInstl 33.80 -.01 +1.4 USSmCpValInstl 32.79 -.20 -3.0 USTrgtedValIns 22.31 -.17 +.9Delaware InvStrategicIncA m 8.13 +.03 +8.6 ValInstl 22.10 +.33 +7.0DeutscheCorEqA m 27.36 +.15 +12.0 CorEqS 27.68 +.16 +12.3 GNMAS 13.85 +.06 +8.8Dodge & CoxBal 102.54 +.96 +8.2 Inc 14.15 +.06 +10.3 IntlStk 42.85 +.36 +6.5 Stk 193.51 +2.38 +6.8DoubleLineCorFII 11.12 +.01 +9.2 TtlRetBdI 10.73 +.01 +8.4 TtlRetBdN b 10.73 +.02 +8.2DreyfusMidCpIdxInvs 34.62 +.43 +7.8 MnBd 12.02 +.03 +9.3 NYTxExBd 15.01 +.03 +8.5 OppcSmCpInv 26.71 +.15 -3.1 ShrtTrmIncD 10.19 +.01 +4.7Eaton VanceDivBldrA m 15.22 +.23 +15.5EdgewoodGrInstl 36.19 +.32 +15.4FMICommonStk 26.86 +.19 +13.5 LgCp 20.47 +.11 +12.4FPACptl 31.35 +.05 +2.5 Crescent d 33.48 +.27 +7.6FederatedHiIncBdA f 7.43 -.01 +8.1 IntlSmMidCoA m 34.52 +.72 +9.8 KaufmannA m 6.26 +.04 +19.3Fidelity500IdxInsPrm 106.69 +1.57 +14.2 AsstMgr50% 18.58 +.18 +10.0 BCGrowth 100.08 +1.65 +13.4 Balanced 24.17 +.33 +12.0 Canada 52.72 +.06 +11.4 Cap&Inc 10.08 +.03 +9.6 Contrafund 13.33 +.23 +12.0 ContrafundK 13.34 +.22 +12.1 DivGro 29.75 +.74 +10.8 EmMkts 33.33 +.57 +22.3 EmergMketsOpps 19.66 +.37 +18.3 EmergingAsia 45.57 +.97 +25.0 ExMktIdxInPr 63.55 +.94 +8.3 Fidelity 48.86 +.76 +15.1 FocusedStock 25.59 +.30 +14.7 FourinOneIdx 48.18 +.64 +12.5 Frdm 2020 16.33 +.18 +10.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 1.72% on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.75 5.50 5.25 1.63 2.38 2.13 PRIME RATE FED FUNDS 3-month T-bill 1.51 1.54 -0.03 2.31 6-month T-bill 1.53 1.55 -0.02 2.49 52-wk T-bill 1.52 1.52 ... 2.65 2-year T-note 1.55 1.55 ... 2.83 5-year T-note 1.54 1.54 ... 2.96 7-year T-note 1.64 1.60 +0.04 3.05 10-year T-note 1.72 1.69 +0.03 3.14 30-year T-bond 2.21 2.17 +0.04 3.39 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.34 1.40 -0.06 2.22 Barclays USAggregate 2.23 2.33 -0.10 3.59 Barclays US Corp 2.84 2.93 -0.09 4.28 Barclays US High Yield 5.80 5.61 +0.19 6.86 Moodys AAA Corp Idx 2.99 3.07 -0.08 4.27 10-Yr. TIPS .13 .14 -0.01 1.11Commodities Energy prices rose sharply, with oil rising more than 3% and heating oil, wholesale gasoline and natural gas all rising as well. Gold and silver prices fell slightly.Crude Oil (bbl) 56.20 54.18 +3.73 +23.8 Ethanol (gal) 1.45 1.43 +1.33 +14.8 Heating Oil (gal) 1.93 1.88 +3.04 +14.6 Natural Gas (mm btu) 2.71 2.63 +3.08 -7.7 Unleaded Gas (gal) 1.66 1.63 +3.76 +25.3 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1508.00 1511.40 -0.22 +18.0 Silver (oz) 18.00 18.01 -0.06 +16.7 Platinum (oz) 954.00 933.70 +2.17 +19.9 Copper (lb) 2.65 2.63 +0.68 +0.9 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.20 1.12 +2.06 -4.2 Coffee (lb) 1.08 1.05 +1.99 +5.6 Corn (bu) 3.89 3.90 -0.19 +3.8 Cotton (lb) 0.64 0.64 -0.33 -11.0 Lumber (1,000 bd ft) 404.90 396.00 +2.20 +22.1 Orange Juice (lb) 0.95 0.96 -0.73 -24.0 Soybeans (bu) 9.24 9.17 +0.82 +4.7 Wheat (bu) 5.16 5.09 +1.43 +2.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2937 -.0003 -.02% 1.3018 Canadian Dollar 1.3146 -.0018 -.14% 1.3087 USD per Euro 1.1163 +.0018 +.16% 1.1409 Japanese Yen 108.26 +.28 +.26% 112.69 Mexican Peso 19.1241 -.0989 -.52% 20.1274 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5257 +.0016 +.05% 3.7018 Norwegian Krone 9.0936 -.1120 -1.23% 8.3532 South African Rand 15.0135 -.0715 -.48% 14.4419 Swedish Krona 9.5660 -.0974 -1.02% 9.0463 Swiss Franc .9858 -.0012 -.12% 1.0021 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4478 -.0041 -.28% 1.3875 Chinese Yuan 7.0374 -.0013 -.02% 6.9238 Hong Kong Dollar 7.8364 -.0017 -.02% 7.8361 Indian Rupee 70.629 -.505 -.72% 73.113 Singapore Dollar 1.3576 -.0035 -.26% 1.3763 South Korean Won 1165.15 -5.39 -.46% 1124.24 Taiwan Dollar 30.46 -.05 -.16% 30.74 ASIA/PACIFICForeign Exchange The dollar fell against the euro, Canadian dollar and Mexican peso. The dollar rose against the Japanese yen and was mostly unchanged against the British pound.LAST6 MO AGO 1 YR AGO Frdm 2025 14.28 +.17 +10.8 Frdm 2030 17.72 +.23 +11.2 GNMA 11.58 +.04 +8.2 GlobalexUSIdx 12.90 +.17 +10.6 GroCo 18.08 +.26 +12.9 GroCo 20.37 +.29 +12.1 GroCoK 20.39 +.28 +12.1 Independence 38.59 +.51 +13.4 IntlDiscv 44.04 +.78 +12.2 IntlGr 17.27 +.43 +22.5 IntlIdxInstlPrm 42.75 +.59 +10.9 IntlRlEstt 12.74 +.20 +21.8 IntlVal 9.90 +.09 +5.3 InvmGradeBd 11.62 +.06 +11.6 JapanSmlrCo 17.68 +.33 +8.6 LatinAmerica 28.78 +.71 +31.7 LowPrStk 46.82 +.67 +6.8 LvrgdCoStk 30.30 +.62 +12.8 Magellan 11.03 +.14 +13.0 MegaCapStock 15.28 +.31 +10.8 MidCapValue 22.38 +.18 +4.6 NYMuniInc 13.52 +.02 +10.0 NewMillennium 37.64 +.72 +10.5 Nordic 47.43 +.55 +4.8 OTCPortfolio 11.95 +.18 +13.4 Overseas 49.94 +1.12 +13.2 Puritan 22.10 +.28 +9.7 SCGrth 25.67 +.64 +10.1 TaxFreeBond 11.92 +.03 +10.8 TotalBond 10.93 +.04 +11.0 TtlMktIdxInsPrm 87.07 +1.28 +13.2 USBdIdxInsPrm 11.98 +.06 +11.3 ValDiscv 29.11 +.30 +8.3Fidelity AdvisorLargeCapA m 31.70 +.60 +9.4 LimitedTermBdA m 11.66 +.02 +6.2 NewInsI 33.13 +.56 +12.6 StgInc 12.53 +.03 +8.3Fidelity SelectBiotechnology 20.26 +.81 +3.0 Energy 34.07 -.35 -15.9 Gold 22.71 ... +34.2 HealthCare 25.60 +.79 +6.7 HealthCareSvcs 92.32 +3.04 -4.0 Leisure 15.42 -.15 +13.1 Materials 67.82 +.65 -.8 MedTech&Devcs 56.72 +1.58 +13.7 NaturalGas 16.35 -.19 -26.6 NaturalRes 24.85 -.16 -5.7 Pharmaceuticals 22.23 +.49 +11.9 Semicon 11.70 +.29 +34.3 Wireless 10.87 +.17 +19.1First EagleGlbA m 59.62 +.68 +11.5FirsthandTechOpps 12.82 -.09 +12.5Franklin TempletonCATxFrIncA1 m 7.65 +.02 +11.1 EqIncA m 26.42 +.25 +12.7 FdrTFIncA1 m 12.01 +.02 +8.4 FloridaTFIncA1 m 10.65 +.01 +7.2 GlbBdAdv 10.64 -.03 -.9 GlbBdC m 10.71 -.04 -1.5 Gr,IncA m 22.97 +.33 +.3 GrA m 112.51 +1.89 +15.3 GrOppsA m 40.25 +.75 +15.6 IncA1 m 2.31 ... +8.2 IncAdv 2.29 ... +8.4 IncC m 2.34 -.01 +7.5 RisingDivsA m 67.74 +1.12 +14.5 TtlRetA m 9.92 +.04 +10.0 UtlsC m 22.05 -.04 +23.5GERSPUSEq 57.43 +.91 +15.1GabelliAsstAAA m 57.82 +.68 +8.5 EqIncAAA m 13.86 +.08 +7.6 Val25A m 14.50 +.14 +.4GlenmedeSmCpEqAdv 24.14 +.36 -2.6Goldman SachsShrtDurGovtA m 9.84 +.02 +3.7HarborCptlApprecInstl 75.78 +.54 +13.6Harding LoevnerIntlEqInstl d 22.72 +.17 +11.2HeartlandValPlusInv m 34.30 +.60 +5.0HennessyCrnrstnGrInv b 19.39 +.21 -5.3 GasUtilityInv b 29.73 ... +15.0HodgesRetail m 34.96 -.14 -10.0INVESCODevMktsY 44.15 +.78 +16.0 DivIncInv b 23.14 +.13 +9.1 EngyA m 16.80 -.58 -23.9 EngyInv b 16.72 -.59 -24.0 EuropeanGrA m 38.76 +.09 +10.6 GlbStrIncA m 3.76 +.01 +8.0 GrAllcA m 16.57 +.07 +10.0 QualIncA m 11.77 +.04 +7.9 SmCpEqA m 13.07 -.04 +3.7 TechInv b 50.64 +.61 +15.0IvyAsstStratB m 20.48 +.27 +10.7JPMorganCPBondR6 8.51 +.01 +11.1 CoreBondR6 11.99 +.03 +11.4 InvCnsrvGrA m 12.79 +.06 +9.2Janus HendersonBalancedC m 35.52 +.36 +12.2 ContrarianT 22.35 +.49 +22.0 EnterpriseT 140.48 +2.19 +20.1 FlexibleBondS b 10.58 +.05 +10.3 GlobalLifeSciT 58.19 +1.91 +6.4 GlobalValueT 14.72 +.15 +8.5 High-YieldT 8.38 -.01 +9.3 MidCapValueL 16.23 +.15 +13.0 MidCapValueT 15.81 +.15 +12.9 OverseasT 32.46 +1.00 +10.2 ResearchT 51.45 +.72 +15.4 Short-TermBondT 3.03 +.01 +4.4 SmallCapValueL 22.97 +.23 +11.4 VentureT 80.51 +2.01 +9.8John HancockBdI 16.26 +.07 +11.6 DiscpValI 21.03 +.24 +6.8 DiscpValMCI 21.85 +.34 +12.0 MltMgLsBlA b 14.80 +.16 +10.1 MltmgrLsGr1 b 15.42 +.20 +10.2Litman GregoryMtrsIntlInstl 17.30 +.25 +11.5Lord AbbettShrtDurIncA m 4.21 ... +5.3 ShrtDurIncF b 4.21 ... +5.6 ShrtDurIncI 4.21 ... +5.7MFSInstlIntlEq 27.42 +.46 +17.0 MAInvsTrustB m 31.74 +.38 +14.7 ValI 43.16 +.66 +13.9MainStayMacKHYCorpBdA m 5.61 -.03 +7.6Mairs & PowerGrInv 128.49 +1.72 +14.0Manning & NapierPrBlndCnsrvTrmS b 14.24 +.08 +9.9 PrBlndMaxTrmS b 21.43 +.25 +13.1Marsico21stCentury b 33.76 +.27 +15.5MatthewsAsianGrIncInv 15.63 +.24 +13.7MeridianGrLegacy d 39.79 +.51 +5.2Metropolitan WestTtlRetBdI 11.07 +.05 +11.7 TtlRetBdPlan 10.42 +.05 +11.9Midas FundsMidas m 1.33 +.02 +30.4 MidasMagic m 20.32 +.40 +13.9NeedhamGrRetail b 44.64 +.68 +22.3Neuberger BermanSmCpGrInv 36.77 +.03 +12.0NicholasNicholas 69.43 +1.26 +17.8NuveenHYMuniBdI 17.94 +.03 +12.7 NYMnBdI 11.20 +.03 +9.3Oak AssociatesEmergTech 5.38 +.18 +10.0 LiveOakHlthSci 18.27 +.44 +1.4 PinOakEq 73.47 +.86 +12.9 RedOakTechSel 30.33 +.46 +16.9OakmarkEqAndIncInv 31.05 +.31 +8.5 GlbInv 29.16 +.37 +10.4 IntlInv 24.44 +.35 +8.8 SelInv 41.07 +1.11 +5.1Old WestburyLgCpStrats 15.10 +.18 +12.5PGIM InvestmentsJenUtlA m 15.92 ... +24.3 JennisonBldA m 20.60 +.34 +8.7 QMAIntlEqC m 6.93 +.10 +5.8 QMASmCpValZ 16.82 +.02 -1.8 TtlRetBdZ 14.98 +.06 +13.0PIMCOAlAstInstl 11.72 +.02 +8.9 IncA m 11.97 ... +6.6 IncI2 11.97 ... +6.9 IncInstl 11.97 ... +7.1 TtlRetIns 10.52 +.07 +10.8PRIMECAP OdysseyGr 40.27 +1.05 +4.3PaxBalIndvInv b 24.44 +.24 +12.9PioneerA m 30.67 +.44 +17.3PrincipalSAMgCnsGA m 17.68 +.21 +12.7PutnamIntlGrB m 19.73 +.36 +8.4 SmCpValA m 10.59 +.06 -2.2ReynoldsBlueChipGr b 53.18 +.65 +6.3RoyceSmCpValSvc m 9.50 +.11 +3.5RydexElectronicsInv 152.99 +3.99 +32.8 HCH b 28.26 +.77 +4.5 NASDAQ100Inv 42.36 +.68 +15.7SchwabHC 25.17 +.73 +6.5 SP500Idx 47.63 +.70 +14.3State FarmGr 86.58 +1.15 +12.9Sterling CapitalStrtonSmCpVlIns 81.62 +2.25 +8.2T. Rowe PriceBCGr 117.32 +2.23 +13.7 Bal 24.60 +.29 +12.3 Comm&TeInv 118.50 +1.16 +18.7 CorpInc 9.98 +.06 +15.3 CptlAprc 31.87 +.55 +17.2 EMStk 44.33 +.58 +15.3 EqIdx500 81.75 +1.19 +14.0 EqInc 32.36 +.55 +10.7 FinclSvcs 27.92 +.30 +13.7 GNMA 9.23 +.03 +7.2 GlbTech 15.23 +.37 +20.6 GrStk 70.10 +1.42 +13.6 HlthSci 78.50 +2.70 +6.4 InsLgCpGr 43.14 +.89 +12.4 IntlEqIdx 14.05 +.19 +10.1 IntlStk 17.99 +.37 +13.4 IntlValEq 13.96 +.15 +7.1 MdCpGr 95.61 +1.59 +15.5 MdCpVal 27.57 +.42 +2.1 NJTFBd 12.29 +.02 +8.3 NewAmericaGr 55.10 +1.34 +17.2 NewAsia 18.60 +.39 +20.4 NewHorizons 62.74 +1.32 +16.4 NewInc 9.74 +.04 +11.3 OverseasStk 10.96 +.14 +9.9 RlEstt 30.09 -.02 +16.8 Rtr2020 22.57 +.24 +11.4 Rtr2025 18.00 +.21 +11.8 Rtr2030 26.26 +.34 +12.0 Rtr2035 19.27 +.26 +12.2 Rtr2040 27.46 +.40 +12.3 RtrBal 15.44 +.12 +9.9 SciandTech 42.82 +.86 +23.3 SpectrumGr 24.10 +.41 +11.6 SpectrumInc 12.69 +.06 +10.1 SummitMnIncInv 12.19 +.02 +9.4 TFShrtInterm 5.65 +.01 +4.8 TxEfficientEq 36.48 +.55 +18.5 Val 36.96 +.55 +12.8TIAA-CREFBdIdxIns 11.18 +.06 +11.3Third AvenueValIns d 40.54 +.33 -4.9ThompsonBd 11.50 +.03 +4.2 LgCp 72.72 +1.47 +10.5ThornburgInvmIncBldrA m 22.24 +.19 +10.6ThriventIncA m 9.56 +.05 +13.4TocquevilleGold m 38.56 +.49 +28.7TouchstoneLargeCpFocA m 45.26 +.68 +12.5TransamericaAsAlGrC m 12.71 +.16 +7.1 AsAlModC m 11.52 +.10 +7.8U.S. Global InvestorGlbRes b 4.37 +.02 -7.1 GoldPrcMtls b 9.10 +.26 +38.5USAACrnrstnMod 14.86 +.12 +10.0 GrInc 23.69 +.29 +6.2 GvtSec 9.95 +.03 +8.4 HiInc d 7.83 -.04 +6.0 PrcMtlsMnral 15.68 +.22 +48.9 SciTech 27.60 +.78 +18.9 TELngTrm 13.56 +.02 +9.1 TrgtRet2040 13.73 +.12 +10.2 TrgtRet2050 13.88 +.14 +10.2 WldGr 34.00 +.59 +17.1Value LinePremGr b 40.01 +.60 +24.7Vanguard500IdxAdmrl 283.37 +4.17 +14.2 BalIdxAdmrl 38.26 +.43 +12.9 BalIdxIns 38.26 +.42 +12.9 CAITTxExAdm 12.08 +.02 +8.7 CptlOppAdmrl 157.25 +2.96 +8.7 CptlOppInv 68.06 +1.27 +8.6 DevMIdxAdmrl 13.74 +.18 +10.2 DevMIdxIns 13.76 +.18 +10.3 DivGrInv 30.33 +.34 +19.2 EMStkIdxInAdm 35.27 +.40 +12.1 EqIncAdmrl 78.12 +.88 +13.0 ExplorerAdmrl 96.29 +1.46 +9.9 ExtMktIdxAdmrl 91.25 +1.34 +8.3 ExtMktIdxIns 91.24 +1.34 +8.3 FAWexUSIIns 102.60 +1.30 +10.8 FAWexUSIdxInv 20.55 +.26 +10.7 GNMAAdmrl 10.58 +.04 +8.5 GlbEqInv 31.87 +.43 +13.5 GrIdxAdmrl 88.54 +1.30 +17.0 GrIdxIns 88.54 +1.29 +17.0 GrandIncInv 50.96 +.74 +12.4 HCAdmrl 86.79 +2.21 +7.0 HCInv 205.77 +5.25 +6.9 HYCorpAdmrl 5.90 -.01 +10.3 HYTEAdmrl 11.76 +.02 +11.0 InTrBdIdxAdmrl 11.91 +.06 +13.3 InTrInGdAdm 10.08 +.04 +12.1 InTrTEAdmrl 14.46 +.03 +8.8 InPrtScAdmrl 26.08 +.05 +8.9 InPrtScIns 10.62 +.02 +8.8 InsIdxIns 277.87 +4.09 +14.2 InsIdxInsPlus 277.89 +4.09 +14.2 InsTrgRt2020Ins 24.12 +.21 +11.4 InsTtlSMIInPls 65.90 +.98 +13.3 IntlGrAdmrl 96.18 +1.77 +13.0 IntlValInv 36.98 +.50 +8.0 LTInGrdAdm 11.19 +.10 +24.7 LTTEAdmrl 11.95 +.03 +10.8 LfStrCnsrGrInv 20.86 +.16 +11.7 LfStrGrInv 35.20 +.42 +12.0 LfStrModGrInv 28.45 +.28 +11.9 LgCpIdxInv 56.78 +.82 +14.1 LtdTrmTEAdmrl 11.07 +.01 +4.8 MCpGrIdxInv 59.86 +.65 +17.1 MCpVlIdxAdm 59.56 +.64 +10.1 MdCpIdxAdmrl 212.27 +2.29 +13.7 MdCpIdxIns 46.89 +.50 +13.7 MdCpIdxInsPlus 231.26 +2.49 +13.8 PrmCpAdmrl 144.85 +2.26 +10.1 PrmCpCorInv 28.29 +.39 +11.3 RlEstIdxAdmrl 133.63 +.28 +24.3 SCpGrIdxAdm 66.00 +1.09 +11.3 SCpValIdxAdm 57.17 +.88 +5.4 SCpValIdxI 31.95 +.48 +5.4 STBdIdxAdmrl 10.60 +.02 +6.2 STInvmGrdAdmrl 10.75 +.02 +6.4 STInvmGrdIns 10.75 +.02 +6.4 STTEAdmrl 15.84 +.01 +2.8 SeledValInv 28.02 +.37 +11.7 SmCpIdxAdmrl 76.14 +1.21 +8.2 SmCpIdxIns 76.13 +1.20 +8.2 StarInv 27.70 +.32 +12.4 StrEqInv 32.80 +.36 +6.7 TrgtRtr2015Inv 15.62 +.11 +10.6 TrgtRtr2020Inv 32.83 +.29 +11.3 TrgtRtr2025Inv 19.76 +.20 +11.9 TrgtRtr2030Inv 36.08 +.39 +11.9 TrgtRtr2035Inv 22.19 +.25 +12.0 TrgtRtr2040Inv 38.39 +.47 +12.0 TrgtRtr2045Inv 24.14 +.31 +12.0 TrgtRtr2050Inv 38.86 +.51 +12.0 TrgtRtr2055Inv 42.18 +.55 +12.1 TrgtRtrIncInv 14.00 +.09 +10.4 TtBMIdxAdmrl 11.11 +.05 +11.4 TtBMIdxIns 11.11 +.05 +11.4 TtBMIdxInsPlus 11.11 +.05 +11.4 TtInBIdxAdmrl 23.32 +.01 +10.2 TtInBIdxIns 34.99 ... +10.3 TtInBIdxInv 11.66 ... +10.2 TtInSIdxAdmrl 28.93 +.37 +10.4 TtInSIdxIns 115.68 +1.47 +10.4 TtInSIdxInsPlus 115.70 +1.47 +10.5 TtInSIdxInv 17.29 +.22 +10.4 TtlSMIdxAdmrl 75.84 +1.13 +13.2 TtlSMIdxIns 75.85 +1.12 +13.2 TtlSMIdxInv 75.81 +1.12 +13.1 USGrAdmrl 108.55 +1.36 +14.9 USGrInv 41.88 +.52 +14.8 ValIdxAdmrl 44.82 +.65 +11.4 ValIdxIns 44.82 +.66 +11.4 WlngtnAdmrl 74.57 +.72 +14.7 WlngtnInv 43.18 +.41 +14.6 WlslyIncAdmrl 66.39 +.49 +13.7 WlslyIncInv 27.40 +.20 +13.6 WndsrAdmrl 74.52 +1.15 +11.7 WndsrIIAdmrl 66.89 +1.06 +11.3 WndsrIIInv 37.69 +.59 +11.2VictorySpecValA m 26.04 +.41 +10.8WasatchGlbValInv d 7.88 +.05 +5.9Wells FargoTarget2010Adm 10.85 +.08 +11.2Western AssetCorPlusBdI 12.16 +.07 +14.7 WAMngdMuniA 16.41 +.03 +8.5delawareGlbA m 7.52 +.12 +7.2 TtlRetA m 19.13 +.19 +9.7 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous day´s net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)

PAGE 7

www.highlandsnewssun.com November 2, 2019 | HIGHLANDS NEWS-SUN | A7 NATIONAL/WORLD NEWSSharply divided House approves Democrats impeachment rulesBy ALAN FRAM and MATTHEW DALY ASSOCIATED PRESSWASHINGTON (AP) „ Democrats swept a rules package for their impeachment probe of President Donald Trump through a divided House, as the chambers “rst vote on the investigation highlighted the partisan breach the issue has only deepened. By 232-196, lawmakers on Thursday approved the procedures theyll follow as weeks of closeddoor interviews with witnesses evolve into public committee hearings and „ almost certainly „ votes on whether the House should recommend Trumps removal. All voting Republicans opposed the package. Every voting Democrat but two supported it. Underscoring the pressure Trump has heaped on his partys lawmakers, he tweeted, Now is the time for Republicans to stand together and defend the leader of their party against these smears.Ž Yet the roll call also accentuated how Democrats have rallied behind the impeachment inquiry after House Speaker Nancy Pelosi spent months urging caution until evidence and public support had grown. She and other Democratic leaders had feared a premature vote would wound the reelection prospects of dozens of their members, including freshmen and lawmakers from Trump-won districts or seats held previously by Republicans. But recent polls have shown voters growing receptivity to the investigation and, to a lesser degree, ousting Trump. That and evidence that House investigators have amassed have helped unify Democrats, including those from GOP areas. Rep. Cindy Axne, D-Iowa, said she was supporting a pathway to giving the American people the facts they deserve,Ž while Rep. Andy Kim, D-N.J., said voters warrant the uninhibited truth.Ž Yet Republicans were also buoyed by polling, which has shown that GOP voters stand un”inchingly behind Trump. The impeachment-obsessed Democrats just ”ushed their majority down the toilet,Ž said Michael McAdams, a spokesman for House Republicans campaign arm. In the House inquiry vote, the only Democratic noŽ votes were by Reps. Jeff Van Drew, a New Jersey freshman, and veteran Collin Peterson of Minnesota, one of the Houses most conservative Democrats. Both are battling for reelection in Republican-leaning districts. Also supporting the rules was independent Rep. Justin Amash of Michigan, who left the GOP this year after announcing he was open to considering Trumps impeachment. The House is at least weeks away from deciding whether to vote on actually impeaching Trump. If it does, the Senate would hold a trial on whether to remove him from of“ce. That GOP-run chamber seems highly likely to keep him in the White House. The rules require the House Intelligence Committee „ now leading the investigation „ to issue a report and release transcripts of its closeddoor interviews, which members of both parties have attended. The Judiciary Committee would then decide whether to recommend that the House impeach Trump. Republicans could only issue subpoenas for witnesses to appear if the committees holding the hearings approve them „ in effect giving Democrats veto power. Attorneys for Trump could participate in the Judiciary Committee proceedings. Democrats would retain leverage by empowering panel Chairman Jerrold Nadler, D-N.Y., to deny requests by Trump representatives to call witnesses if the White House continues to unlawfully refuseŽ to provide testimony or documents Congress demands. Associated Press writers Andrew Taylor and Lisa Mascaro contributed to this report. HOUSE TV VIA APThis image from video made available by House TV on Thursday, Oct. 31, 2019 shows the ”oor of the U.S. House of Representatives in Washington and the vote count to approve the rules for its impeachment inquiry of President Donald Trump.Joint Turkish and Russian patrols begin in Syrian regionBy MEHMET GUZEL ASSOCIATED PRESSSEVIMLI, Turkey (AP) „ Turkey and Russia launched joint patrols Friday in northeastern Syria, under a deal that halted a Turkish offensive against Syrian Kurdish “ghters who were forced to withdraw from the border area following Ankaras incursion. The patrols will cover two sections, in the west and east of Turkeys operation zone in Syria, with a depth of 10 kilometers (6 miles). Turkish troops and allied Syrian opposition “ghters now control the border towns of Tal Abyad, Ras al-Ayn and nearby villages. The deal on the patrols excludes the city of Qamishli, according to the ministrys statement on Tuesday. Turkeys defense ministry tweeted on Friday that the patrols started in al-Darbasiyah region, with Turkish and Russian troops, armored vehicles and drones. The Russian Defense Ministry said the joint patrol consists of nine military vehicles, including a Russian armored personnel carrier, and would cover a 110-kilometer (68-mile) route on Friday. The joint patrols did not ”y Russian and Turkish ”ags on their armored vehicles on Friday. An Associated Press journalist at the Turkey-Syria border could see the Syrian ”ag hoisted on a building on the Syrian side. Syrian government troops moved into Kurdish-held areas following an agreement in October. Turkey last month invaded northeastern Syria to push out Syrian Kurdish “ghters whom it considers terrorists for their links to a Kurdish insurgency inside Turkey. But the U.S. had partnered with the Syrian Kurdish “ghters, their top allies in the war against the Islamic State group. The relationship has strained ties between Washington and Ankara who are NATO allies. Though the truce has mostly held, it has been marred by accusations of violations from both sides and occasional clashes. Turkish President Recep Tayyip Erdogan has threatened to resume the offensive if deemed necessary. Associated Press writers Zeynep Bilginsoy in Istanbul and Vladimir Isachenkov in Moscow contributed to this report.ALMANACToday is Saturday, Nov. 2 , the 306th day of 2019. There are 59 days left in the year.Today in historyOn Nov. 2, 1948 , President Harry S. Truman surprised the experts by winning a narrow upset over Republican challenger Thomas E. Dewey.On this dateIn 1783 , General George Washington issued his Farewell Address to the Army near Princeton, New Jersey. In 1889 , North Dakota and South Dakota became the 39th and 40th states with the signing of proclamations by President Benjamin Harrison. In 1962 , President John F. Kennedy delivered a brief statement to the nation in which he said that aerial photographs had con“rmed that Soviet missile bases in Cuba were being dismantled. In 1976 , former Georgia Gov. Jimmy Carter became the “rst candidate from the Deep South since the Civil War to be elected president. In 1986 , kidnappers in Lebanon released American hospital administrator David Jacobsen after holding him for 17 months. In 2000 , American astronaut Bill Shepherd and two Russian cosmonauts, Yuri Gidzenko and Sergei Krikalev, became the “rst residents of the international space station. In 2004 , President George W. Bush was elected to a second term as Republicans strengthened their grip on Congress. Ten years ago: A suicide bomber killed 35 people outside a bank near Pakistans military headquarters in Rawalpindi. Five years ago: Islamic State group extremists shot dead at least 50 Iraqi men, women and children from the same Sunni tribe. One year ago: The Trump administration restored U.S. sanctions on Iran that had been lifted under the 2015 nuclear deal but carved out exemptions for eight countries that would still be able to import Iranian oil. Todays birthdaysSinger Jay Black (Jay and the Americans) is 81. Country-rock singer-songwriter J.D. Souther is 74. Actress Kate Linder is 72. Actor Peter Mullan is 60. Singer-songwriter k.d. lang is 58. Rock musician Bobby Dall (Poison) is 56. Actress Jenny Robinson (Bull DurhamŽ) is 56. Actor David Schwimmer is 53. Wisconsin Gov. Scott Walker is 52. Rapper Nelly is 45. Actress Reshma Shetty is 42. Country singer Erika Jo is 33. Actor-singer Kendall Schmidt is 29.Bible verseBeware that thou forget not the Lord thy God, in not keeping his commandments, and his judgments, and his statutes, which I command thee this day.Ž „ Deuteronomy 8:11. If youre not as close to God as you once were, you have probably forgotten Him and His teachings. Take a refresher course. Read the Word and pray. Farage tells Johnson: Drop Brexit deal and Ill help you winBy JILL LAWLESS ASSOCIATED PRESSLONDON (AP) „ British euroskeptic politician Nigel Farage tried to ramp up the pressure on Conservative Prime Minister Boris Johnson on Friday, saying his Brexit Party will run against the Conservatives across the country in next months election unless Johnson abandons his divorce deal with the European Union. Farages party, which was founded earlier this year to push for no-deal departure from the EU, has seats in the European Parliament but none in Britains Parliament. It rejects J ohnsons divorce deal, preferring to leave the bloc with no agreement on future relations in what it calls a cleanbreakŽ Brexit. Launching the Brexit Partys campaign for the Dec. 12 election, Farage said Friday that Johnsons deal is not BrexitŽ because it would mean continuing to follow some EU rules and holding years of negotiations on future relations. Boris tell us this is a great new deal. It is not. It is a bad old treaty and simply it is not Brexit,Ž Farage said. He spoke a day after U.S. President Donald Trump barged into the British election campaign, urging his friend Farage to make an electoral pact with Johnsons Conservatives. Trump told Farage on the politicians radio phonein show Thursday that he and Johnson would be an unstoppable force.Ž Trump also undermined Johnson by claiming that certain aspectsŽ of the prime ministers EU divorce agreement would make it impossible for Britain to do a trade deal with the U.S. The ability to strike new trade agreements around the world is seen by Brexit supporters as one of the key advantages of leaving the EU. Most economists, though, say trade deals with the U.S. and other countries are unlikely to compensate for Britains reduced commerce with the EU, which currently accounts for half of U.K. trade. Forecasters say a nodeal Brexit would have a more severe effect on the U.K. economy and would hurt EU nations as well. Farage, who played a key role in the 2016 campaign for Britain to leave the EU, said that if Johnson agreed to abandon his deal, the Brexit Party would form a non-aggression pactŽ with the Conservatives, standing aside from running against them in many areas. All 650 seats in the House of Commons will be up for grabs in the election that is coming more than two years early, with winners to be chosen by Britains 46 million voters. If the Brexit Party runs in only a small number of seats, that would help the Conservatives, who are vying with Farage for the support of Brexitbacking voters. ALBERTO PEZZALI/AP PHOTOBrexit Party leader Nigel Farage launches his partys manifesto ahead of the upcoming General Election, in London, Friday, Nov. 1, 2019. Farage kicked o the Brexit Party campaign Friday for Britains December general election.

PAGE 8

A8 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Timothy D. Smolarick VP & Publisher, D-R Media tim.smolarick@highlandsnewssun.com Romona Washington Corporate Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Corporate Circulation Director rob.kearley@highlandsnewssun.com SUNANOTHER VIEW 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 ment ion 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 a nd 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 i n 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, 321 N. Ridgewood Drive, Sebring, FL 33870 , or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Motivation for mental mathBefore we even touch the subject of mental math, lets be open and honest about todays world. Yes, computers and calculators are just about everywhere. They are wonderful tools. However, everyone, especially students should be able to do basic mental math. One of the most important and often overlooked skills are multiplication tables. Yes, those pesky but ever important tables from 1 to 12. (No doubt many people reading this article are saying to themselves, Thats what a calculator is forƒ or Ive got my cell phone to answer those kinds of questions.Ž) Yet, as my dear father once told me, you cant trust machines or other people to always have the correct answer. Sometimes you need to know that 9 x 9 is always going to be 81. So, lets look at the why of the reasons for knowing time tables by heart in your mind rather than counting on “ngers and toes. 1. Time tables show patterns. This teaches students how math problems often follow certain rules. If a child can name their favorite super heroes, their powers and weaknesses, and the villains they have to “ght, then they can learn and memorize multiplication tables. 2. If you know your multiplication tables, you gain con“dence when doing many operations. This is fabulous once you realize that if you know 7 times 6 is 42, then you already know what 42 divided by 6 is. So, youve made division easier by learning these products. 3. The ACT/SAT/FSA tests are timed. So, if youve got the multiplication tables already straight in your mind, you can go past figuring them out or pushing buttons on a calculator and work on more intricate computations. 4. Knowing your time tables also provides confidence too, which in itself relieves many peoples test anxiety. Its one less thing to worry about because youve aced them. 5. If you know 3 times 9, then you know 9 times 3 „ because they are the same problem just in different order. Annnnnd once you know 4 x 4 and 7 x 7, then youve an understanding of what squares of numbers are and their square roots too! So, lets take this one step further and once again show how these simple facts work their way into our everyday lives. If I buy in bulk, I should know that a gross of anything is 144 of something, which is the square of 12. If Im buying carpet for my home, then Id better make certain that if the sales clerk says I need 30 square feet of material that theyre not over or underselling me. I might not have it down to the last cent, but once they tell me what the cost is per square foot for padding and carpeting, I should be able to have the estimate of what my home improvement may cost. There are 15 people on your childs team or in your childs club and its your turn to supply snacks for not only the kids but their parents too at a party or celebration. Can you calculate out in your mind what a reasonable number of treats would be? This is important especially if you are making things from scratch and need to figure out ingredients before getting to the desired treat. Few of us will need to know that E= mc2 in our day to day lives. However, its reasonable to predict that before a week is over that some multiplying will cross your path. Our lives are the product of many factors. Hopefully, youll agree that knowing time tables pays off in huge dividends. Yvette M. Scholl is at The Tutoring Center. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.GUEST COLUMNYvette M. Scholl When scary crosses a lineLast week I told you about a haunted house experience taking place in Summertown, Tennessee. Called the McKamey Manor, it requires a participant to sign a 40-page waiver, pass an onsite drug test, and have a doctors note stating youre physically and mentally “t for the experience. The owner, Russ McKamey, only asks for a bag of dog food and offers a $20,000 prize for anyone who “nishes the thing. It sounds very intense and scary, and I mentioned in the column I would pass on it. Well, as Paul Harvey would say, heres the rest of the story.Ž Apparently, someone is disturbed enough about McKamey Manor that they want it shut down. According to an article my best friend Tina sent me from www.wsbtv. com, an individual named Frankie Towery has started a petition at www.change.org, asking that the manor be closed. Not content with that, Towery has contacted the Tennessee Senate to urge them to close the attraction. According to the petition (which has over 67,000 signatures as I type this), McKamey Manor is a torture chamber under disguise.Ž Towery accuses Russ McKamey of only accepting people who are easily manipulated, and then allows his employees to do horrendous things to them. She also states that he hires people of questionable background. She claims that participants have been, among other things, waterboarded, forced underwater, and compelled to eat things. That alone sounds drastic. But she also states that people have been injected with drugs and forced to take pills that induce hallucinations. That sounds illegal. According to an article I found on www.nbcnews. com, McKamey, who spoke to WFLA in Tampa, denies his attraction is anything more than a crazy haunted house.Ž He says over the years people have claimed things have happened to them in the house that didnt. He records the experience and says he makes the unedited footage available to those who want to see it. I wasnt sold on the thing the “rst time I read about it. Further research hasnt changed my mind. While I “nd the accusations disturbing, without further evidence they are just accusations. I dont know Towery, and why she felt strongly enough about it to start a petition. I dont know McKamey either, and his dismissal of peoples concerns doesnt exactly inspire con“dence. Given what McKameys website alludes to (experience will be based on the individuals fears, you can get wet, actors are allowed to touch you) I can believe that some intense and disturbing stuff is going on. But is it torture? It would for sure be torture for someone like me. Just reading about it makes me uneasy. I can see that the experience could cause all kinds of psychological trauma, and my psyche is dealing with quite enough at the moment, thank you very much. If McKamey truly only accepts those who are psychologically vulnerable, then I have to wonder at his motivations. He doesnt seem to bene“t “nancially from the manor (unless he sells the footage he gets) so someone like me must ask why he does it. Does he get a kick out of scaring people silly (or worse) and recording it? Is he a closet sadist? And, most importantly, does he need to be stopped? If Towery is right in her accusations, I would say yes, he needs to be shut down. And that McKamey may need to seek psychological help for himself to determine why he “nds torture entertaining. And if shes wrong ƒ I cant recommend McKamey Manor to you for a good time anyway. It certainly doesnt sound fun. And the cloud over it is just too much. I hope you had a wonderful and safe Halloween. With fun scares, not trauma. And good candy. Especially chocolate.LAURAS LOOKLaura Ware The world should pay attentionCalifornia is in a state of emergency. Since early October, millions of people in the northern and southern parts of the state have had their electricity shut off to prevent downed power lines from setting off deadly fires, like the ones that ravaged the state last year. But these unprecedented outages havent been as effective as had been hoped; despite them, a series of wildfires, fanned by extraordinarily heavy winds, have swept through the state forcing hundreds of thousands of people to evacuate their homes. Nobody can honestly say this is a surprise, given the devastating fires of recent years. Yet it feels surprising all the same. How did things get so bad in California, so quickly? The answer is climate change. It is here and our communities are not ready for it. California is no stranger to fire, especially when the dry Santa Ana winds sweep through the southern end of the state, turning sparks into conflagrations. However, countless researchers and government reports have warned for years that climate change would amplify natural variations in the weather, leading to more frequent and more destructive wildfires. Its clear that conditions are getting worse throughout the state. Five of Californias 20 deadliest wildfires have occurred during the last two years. And 10 of the 20 most destructive wildfires, in terms of structures lost, occurred over the last 10 years. And its also woefully apparent that the states infrastructure cannot handle this new normal. The power outages left many regions without cellular service, emergency information, traffic lights or the other essentials of a modern, functioning community. Roads clogged as people tried to evacuate. And the fires have proved again and again that even homes and commercial areas in suburban-style neighborhoods seemingly far from forests or chaparral can be torched by embers carried for miles by hurricane-force winds. California has to retrofit itself to make communities more resistant to wildfires. That will mean, for example, making sure buildings are fire resistant and burying power lines in high-fire-risk areas when feasible and developing microgrids that can provide backup power. It will be extraordinarily expensive and politically fraught, but its essential to protect lives and control the chaos created by the growing fire threat. But the wildfires are just the beginning of what Californians can expect. We know whats coming as the effects of climate change became more pronounced. The state will have to contend with more floods, coastal erosion and deadly heat waves. Intense weather will overwhelm existing public and private infrastructure unless we adapt now and build more resilient communities. California has been a leader in trying to slow climate change by cutting greenhouse gas emissions. That is still essential work because theres still time to avoid some of the worst effects of global warming. Climate change is at our doorstep in California. The rest of the world should be paying attention. An editorial from the Los Angeles Times.

PAGE 9

www.highlandsnewssun.com November 2, 2019 | HIGHLANDS NEWS-SUN | A9 LOS ANGELES TIMES DAILY CROSSWORD EDITED BY RICH NORRIS AND JOYCE LEWIS Rating: GOLD JANRIC CLASSIC SUDOKU NEWSDAY CROSSWORD EDITED BY STANLEY NEWMAN SATURDAY STUMPER MARMADUKE By Brad AndersonElementary School came to a head and the School Board did reroute and reline the parent pickup route to that school in January 2019. Fansler said there are no viable traf“c pattern solutions. The problem occurs when parents stackŽ up and park illegally. Fansler said it is happening at both LPMS and LPE. After observing the area (with of“cials from both LPMS and transportation) it appears the biggest problem is parents arriving long before students are released,Ž Fansler said. LPMS ends its educational day at 3:10 p.m., yet parents begin arriving at 3 p.m. and before. This causes cars to stack up and back up along Tangerine and Interlake.Ž Despite no parking signs located along Tangerine Boulevard, Fansler said many people are not heeding them. Fansler met with Highlands County School Board Transportation Director Willie Hills to discuss the problem and try to “nd answers. Our best solution was recommending parents not arrive so early. For a week we had no problem in the area because parents arrived much closer to 3:10 and after,Ž Fansler said. So it can work, and has.Ž He also said the best solution is not to pick up children until they are actually released. While Fansler said his of“cers would not have to devote a lot of time to the issue if parents would not arrive so early, the time is full of safety concerns. It usually takes around 20 minutes at best to get most vehicles in and out and clear the roadway. However, that can be a very dangerous 20 minutes,Ž the chief said. Children running around, cars trying to get out of the school zone as quickly as possible. Buses trying to navigate illegally parked cars. All dangers we hope to eliminate through compliance of a simple request of stop arriving so early.ŽSTACKINGFROM PAGE 1Afun, make the brain learn. It has been a positive experience. I always try to make the class entertaining but sometimes its fun to go over the top.Ž Currys class was challenged to a spooky Escape Room this week. They used clues from their reading of the very creepy The Masque of the Red DeathŽ in order to get out of seven escape rooms. It was a literary scene of art and madness as the teens grappled through symbolism, imagery, and allegory to escape the seven rooms,Ž the schools social media post said.POEFROM PAGE 1A COURTESY PHOTO/LPPDParents pull over on the side of the road and stack up to pick up their kids. This leads to shoulder erosion and illegal parkin g. By MARC VALEROSTAFF WRITERAVON PARK „ City Hall now has an electrical generator in place, tested and ready to provide power in the event of an outage from a storm or other cause. Hurricane Irma prompted the need for a generator so City Hall could remain operational in the aftermath of a power outage due to a hurricane. Issues with the “rst bidding process resulted in the original order for a generator being cancelled and the city conducting a second bidding process. In April, the City Council approved one of the three bid options from Longs Air Conditioning in Avon Park for a 100 kW Commercial Series Generac generator powered by natural gas for $46,895. It was announced at Mondays council meeting that the generator has been installed and ready for use. Deputy Mayor Jim Barnard said Thursday, its a big generator and it is running off of natural gas because there is a natural gas line off of Main Street in front of City Hall. So since it was there they took advantage of that instead of using propane or diesel or whatever. It has been at least two years since I brought it up, to not only to have it for City Hall, but especially whenever we have hurricanes we lose electricity,Ž he said. We had no place for council members to meet for emergency meetings. We would have two or three (meetings) in a week during a hurricane because there are a lot of things to take care of for the city.Ž Barnard also suggested having a portable generator at the Community Center so people could cool off and charge their cellphones and have a meeting place to disperse food and water. The city has portable generators, but they havent worked on the hookup for it at the Community Center. That is something he will push for next year, Barnard said.AP City Hall now has backup power

PAGE 10

A10 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman BABY BLUES By Rick Kirkman and Jerry Scott DOONSBURY By Garry Trudeau Once upon a time, in a land very much like yours, there were reliable, not-magic ways to keep people healthy and avoid a whole roster of dreadful diseases „ diseases that pock your skin (measles and chickenpox), swell your face (mumps), clog your lungs (diphtheria, whooping cough, pneumonia, in”uenza) and, for some, cause premature death. But folks started to think that those ways „ let's call them "vaccines" „ were somehow bad for you, or not worth it. They didn't understand that vaccines' power to prevent disease compared with the risk that a shot might cause very bad reactions was 40,000-to-1. So, when it comes time (every year) to get the ”u shot, we have to make the case all over again! Consider this: During last year's ”u season (through February 2019), the Centers for Disease Control and Prevention estimated that the in”uenza virus caused 9,600 to 15,900 deaths and 155,000 to 186,000 hospitalizations. The overwhelming majority of children who died in the 2018 epidemic had not been vaccinated. So, the ”u vaccine is available, and you should get it between now and the end of October „ the sooner the better. Here's the info you need: Who: The CDC recommends annual in”uenza vaccination for everyone 6 months and older with any licensed in”uenza vaccine that is appropriate for the recipient's age and health status (that info is below), and it expresses no preference for any one vaccine over another. However, if you or your child has any chronic or acute health issues, ask your doctor what in”uenza vaccination guidelines and recommendations apply speci“cally to you. Don't just go get a shot at a local pharmacy without having that conversation “rst! Of special note: The CDC says the vaccine is an increased priority for anyone with a BMI of 40 or greater; residents of nursing homes and long-term care facilities; people who are immunocompromised; pregnant women; adults and children who have chronic pulmonary (including asthma), cardiovascular (excluding isolated high blood pressure), renal, hepatic, neurologic, hematologic or metabolic disorders „ including diabetes; children from 6 months up to their 5th birthday; and everyone 50-plus. What: The vaccines have been updated from last year's, so hopefully they will be even more effective. There are inactivated trivalent vaccines (regular and high dose) that cover three strains of the ”u and inactivated quadrivalent shots that covers four strains. The A”uria Quadrivalent IIV4 vaccine is now available to anyone 6 months of age or older; A”uria used to be just for those 5 or older. How: Kids 6 months through eight years of age who have never had a ”u vaccine need two doses administered a minimum of four weeks apart for optimal protection. Adults and children ages 9 and older need only one dose. Folks 65 and older can have either a highdose trivalent or a quadrivalent vaccine, as they choose. One more thing: After you get your ”u shot, ask your doc what other vaccinations and boosters you and your kids may need. The current re-emergence of the measles, which was once thought to be vanquished, is a warning shot. Who should get a ”u shot and how to receive one DEAR READERS: I'm so excited! November is NATIONAL ADOPT A SENIOR PET MONTH! Why consider an older dog or cat rather than a puppy or a kitten? Read on: An older pet is (probably) housebroken, already knows simple commands, is typically discounted at the shelter and is so grateful to be given a second chance! Do senior pets require special care? Yes and no. * Good nutrition is key. Limit people food. * Lots of exercise, to keep “t. * Comfy surroundings at home. * Regular veterinarian visits „ pretty much the care that you would give any animal. Don't overlook the senior pets at the shelter. They still have plenty of life, love, loyalty and laughter to give. „ Heloise DEAR READERS: Meet Royce and Daisy. Dr. Katie S. adopted Royce and Daisy, and these cats are absolutely hilarious, according to Grandma Priscilla. Royce follows Mommy wherever she goes, while Daisy prefers a good nap. To see these two in action, visit www.Heloise.com and click on "Pet of the Week." Do you have a funny and furry friend? Email or mail a picture and description to Heloise@Heloise.com. „ Heloise DEAR READERS: A simple way to lessen your dog's tear-stained eyes is to gently wipe the under-eye area with a tissue, frequently, to get the dog used to it. Use the verbal cue, "Wipe eye," when doing this. „ Heloise DEAR READERS: Something that is so important this time of year: a plan to evacuate your home in case of an emergency. Devise at least two ways out in case one is blocked. Set up a meeting place well away from the home, and don't forget to grab your phone and all pets. „ Heloise DEAR HELOISE: In regard to a previous column about "angel shots" [a verbal cue to a restaurant server that a patron may be in trouble „ Heloise ], my job in a large retail store had the same setup. If any employee felt unsafe at quitting time, a plainclothes security employee would act like a long-lost, obnoxious, loud friend and walk the person to the car, saying, "How's the family?" "Call me!" "You look good!" ... random stuff. We had secret words to use if we needed this service. „ Feeling Safe, via emailAdopt a senior pet and grant a second chance HINTS FROM HELOISEAdvice Columnist Fridays Challenger Answers CHALLENGER FOR BETTER OR FOR WORSE By Lynn Johnston PICKLES By Brian Crane B.C. By Mastroianni & Hart DRS. OZ AND ROIZENAdvice Columnists

PAGE 11

www.highlandsnewssun.com November 2, 2019 | HIGHLANDS NEWS-SUN | A11 SATURDAY EVENING NOVEMBER 2, 2019 5 PM 5:30 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30 2-WEDU/PBSNature The delta of the Okavango River. (N) NewsHour Wk Samantha Brown Place The Lawrence Welk Show “The California Show” Keeping Up Appearances As Time Goes By Midsomer Murders (:45) Midsomer Murders “Dark Secrets” (Part 2 of 2) Fishe. Murder Mysteries 5-WOCX/INDTo Be Announced Life Worth Living My Italian Kitchen To Be Announced 6-WKMG/CBS(3:30) College Football Georgia vs Florida. From TIAA Bank Field in Jacksonville, Fla. (Live) News 6 at 7:00p To Be Announced NCIS: Los Angeles A Syrian man is attacked. 48 Hours (N) 8-WFLA/NBC(2:30) College Football Virginia Tech at Notre Dame. NewsChannel 8 at 6PM (N) NBC Nightly News Holt Bucs All Access Bucs Coach Arians Show 2019 Breeders’ Cup (Live) Dateline NBC Saturday Night Live (N) 9-WFTV/ABC(3:30) College Football Teams TBA. (Live) Coll. Football Coll. Football College Football Teams TBA. (Live) 10-WTSP/CBS(3:30) College Football Georgia vs Florida. From TIAA Bank Field in Jacksonville, Fla. (Live) 10 News Weekend (N) Jeopardy! To Be Announced NCIS: Los Angeles A Syrian man is attacked. 48 Hours (N) 11-WINK/CBS(3:30) College Football Georgia vs Florida. From TIAA Bank Field in Jacksonville, Fla. (Live) WINK News Saturday Inside Edition Weekend (N) To Be Announced NCIS: Los Angeles A Syrian man is attacked. 48 Hours (N) 13-WTVT/FOX(4:00) College Football Utah at Washington. From Husky Stadium in Seattle. (Live) FOX College Football Extra College Football Oregon at USC. From Los Angeles Memorial Coliseum in Los Angeles. (Live) 20-WBBH/NBC(2:30) College Football Virginia Tech at Notre Dame. News NBC Nightly News Holt Wheel of Fortune Jeopardy! 2019 Breeders’ Cup (Live) Dateline NBC Saturday Night Live (N) 22-WCLF/INDChristian Worship Hour Turning Point With David Jeremiah Robert Jeffress The Three with Laura Gaither Homecoming Hour Leslie Hale Healing Touch Christian Music 28-WFTS/ABC(3:30) College Football Teams TBA. (Live) Coll. Football Coll. Football College Football Teams TBA. (Live) 30-WGCU/PBSNature The delta of the Okavango River. NOVA Fossils reveal how mammals took over. The Lawrence Welk Show “The California Show” Antiques Roadshow A 1554 Giorgio Ghisi engraving. Keeping Up Appearances Are You Being Served? Doc Martin “Rescue Me” Martin returns to Portwenn. 32-WMOR/INDHow I Met Your Mother How I Met Your Mother Modern Family Modern Family The Big Bang Theory The Big Bang Theory Mom Mom The Goldbergs The Goldbergs Chicago P.D. Lonnie Rodiger is found dead. 35-WOFL/FOX(4:00) College Football Utah at Washington. From Husky Stadium in Seattle. (Live) FOX College Football Extra College Football Oregon at USC. From Los Angeles Memorial Coliseum in Los Angeles. (Live) 38-WTTA/MNTRAM Outdoorsman Raw Travel (N) Entertainment Tonight (N) Family Feud Family Feud NewsChannel 8 News at 8pm (N) Bucs All Access Bucs Bruce Arians Show Wipeout Obstacles include Udderly Ridiculous. 40-WWSB/ABC(3:30) College Football Teams TBA. (Live) Coll. Football Coll. Football College Football Teams TBA. (Live) 44-WTOG/CWThe King of Queens The King of Queens 2 Broke Girls 2 Broke Girls Two and a Half Men Two and a Half Men Major Crimes Sharon duels for control of her case. Major Crimes Determining the bomber’s next target. Friends Friends 62-WBSV/UMA(3:30) “Sex and the City” (2008) “Hancock” (2008, Accin) Will Smith, Charlize Theron. “Spy” (2015, Comedia) Melissa McCarthy, Jason Statham. 66-WXPX/IONLaw & Order: SVU Law & Order: SVU Law & Order: SVU Law & Order: SVU Law & Order: SVU Law & Order: SVU A&ELive PD “Live PD -10.25.19” (:06) Live PD: Rewind (N) Live PD “Live PD -11.02.19” (N) (Live) AMC(3:00) “The Hunger Games” “The Hunger Games: Catching Fire” (2013) Jennifer Lawrence, Josh Hutcherson. “The Hunger Games: Mockingjay, Part 1” (2014) ANPLCrikey! It’s the Irwins Crikey! It’s the Irwins Crikey! It’s the Irwins Crikey! It’s the Irwins (N) (:01) Pit Bulls and Parolees (:01) Amanda to the Rescue BETHustle & Flow “Little Man” (2006, Comedy) Shawn Wayans, Marlon Wayans. (7:58) “All About the Benjamins” (2002) Ice Cube. (:05) “Blue Streak” (1999) BRAVO(3:44) “Obsessed” (2009) Idris Elba. (:16) “Fifty Shades Darker” (2017) Dakota Johnson, Jamie Dornan. (8:52) “Fifty Shades Darker” (2017) Dakota Johnson. CARTOONWrld, Gumball Wrld, Gumball Wrld, Gumball Wrld, Gumball Wrld, Gumball World of Gumball Steven Univ. Bob’s Burgers Family Guy Family Guy Primal CMT(3:30) “Urban Cowboy” (1980) “Road House” (1989, Action) Patrick Swayze, Kelly Lynch, Sam Elliott. “Top Gun” (1986) Tom Cruise. CNNCNN Newsroom S. E. Cupp Unltered (N) The Van Jones Show (N) CNN Newsroom CNN Special Report CNN Special Report COMEDYThe Ofce The Ofce Friends Friends Friends Friends Friends Friends “The One in Vegas” “Blended” (2014) Adam Sandler, Drew Barrymore. Two single-parent families are stuck together at a resort. COOKGood Eats Good Eats Iron Chef America Iron Chef America Iron Chef America Iron Chef America Iron Chef America DESTBuying Al. Buying Al. Buying Al. Buying Al. Buying Al. Buying Al. Holmes Holmes Holmes Holmes Holmes Holmes DISC(4:00) Street Outlaws Street Outlaws “Bad Blood” Street Outlaws Street Outlaws (N) Street Outlaws Big Chief makes big moves. (N) DISNRaven’s Home Raven’s Home Raven’s Home Jessie Jessie Jessie “Wizards of Waverly Place: The Movie” (2009) Selena Gomez, David Henrie. Gabby Duran (:10) Big City Greens (:35) Big City Greens DIYRehab Addict Rehab Addict Rehab Addict Rehab Addict Rehab Addict Rehab Addict Texas Flip N Move Cody builds a luxury walk-in closet. Texas Flip N Move Little cottage; little house addition. Texas Flip N Move A charming historic home in Texas. ESPN(3:30) College Football Teams TBA. (Live) Scoreboard College Football Ole Miss at Auburn. From Jordan-Hare Stadium in Auburn, Ala. (Live) Scoreboard Boxing ESPN2(4:00) College Football Tulsa at Tulane. (Live) College Football Scoreboard UFC 244: Masvidal vs. Diaz Prelims (Live) College Football FNCAmerica’s News HQ Fox Report with Jon Scott (N) Life, Liberty & Levin Watters’ World (N) Justice With Judge Jeanine The Greg Gutfeld Show (N) FOODHoliday Baking Holiday Baking Holiday Baking Holiday Baking Holiday Baking Holiday Baking FREE(4:15) “Finding Dory” (2016) Voices of Ellen DeGeneres, Albert Brooks. (:20) “Zootopia” (2016) Voices of Ginnifer Goodwin, Jason Bateman, Shakira. Animated. Police rabbit Judy Hopps joins forces with a wily fox. (8:50) “Moana” (2016, Children’s) Voices of Dwayne Johnson, Auli’i Cravalho, Rachel House. FSNFLBundesliga Soccer Inside Magic Pregame NBA Basketball Denver Nuggets at Orlando Magic. (Live) Postgame Fantasy Football Hour FX(3:00) “Dawn of the Planet of the Apes” (2014) “War for the Planet of the Apes” (2017, Science Fiction) Andy Serkis, Woody Harrelson, Steve Zahn. Soldiers battle Caesar and his army of intelligent apes. “Terminator Genisys” (2015) Arnold Schwarzenegger. Kyle Reese discovers that the past has been altered. GOLF(4:30) PGA Tour Champions Golf Invesco QQQ Championship, Second Round. (Live) LPGA Tour Golf Taiwan Swinging Skirts, Third Round. Golf Central PGA Golf HALL(4:00) “Crown for Christmas” (2015) Danica McKellar. “Christmas Wishes & Mistletoe Kisses” (2019, Romance) Matthew Davis, Jill Wagner, Maiya Boyd. “Merry & Bright” (2019) Jodie Sweetin, Andrew Walker. Premiere. Cate meets a man during the busy Christmas season. “Christmas at Holly Lodge” (2017) Alison Sweeney. HGTVProperty Brothers: Buying & Selling Property Brothers: Buying & Selling Property Brothers: Buying & Selling Rock the Block The designers take on master suites. Rock the Block The designers take on kitchens. Good Bones Redeveloping an Old Southside house. HISTThe Curse of Oak Island The Curse of Oak Island The Curse of Oak Island The Curse of Oak Island: Digging Deeper (N) LIFE(4:00) “A Christmas in Tennessee” (2018, Drama) “Poinsettias for Christmas” (2018) Bethany Joy Lenz. A woman helps her father save the family poinsettia farm. “Christmas Reservations” (2019) Melissa Joan Hart. A woman is reunited with her widowed college sweetheart. “The Road Home for Christmas” (2019) Marla Sokoloff. LIFEMOV(4:00) “Seduced by a Stranger” (2017) Steve Bacic “Seduced by a Killer” (2019) Clare Kramer, Mia Topalian. A woman’s daughter begins dating a dangerous older man. “Sleeping With My Student” (2019) Gina Holden, Jessica Belkin. Kathy discovers her ing with Ian was no accident. “Secrets in a Small Town” (2019) Kate Drummond. NICKLoud House Casagrandes Loud House Loud House Most Musical Family Henry Danger All That (N) Most Musical Family Friends Friends OWNIyanla, Fix My Life Iyanla, Fix My Life Iyanla, Fix My Life Love & Marriage: Huntsville Love & Marriage: Huntsville Ready to Love (N) OXYSnapped A sergeant is gunned down in his garage. Snapped The DNA of Murder With Paul Holes (N) Murder for Hire A vengeful man pursues someone. Snapped Snapped A man who is gunned down in his truck. PARMT“Twilight: New Moon” “The Twilight Saga: Eclipse” (2010, Romance) Kristen Stewart, Robert Pattinson. “The Twilight Saga: Breaking Dawn Part 1” (2011) SUNSP(4:00) College Football Pittsburgh at Georgia Tech. (Live) Pro Football Sportsman’s Adventures Florida Sport Sport Fishing Silver Kings Reel Animals SYFY(4:00) “Edge of Tomorrow” (2014, Science Fiction) Tom Cruise, Emily Blunt. “Percy Jackson: Sea of Monsters” (2013) Logan Lerman. Percy and friends go in search of the Golden Fleece. “G.I. Joe: The Rise of Cobra” (2009, Action) Channing Tatum, Dennis Quaid. Elite soldiers battle a corrupt arms dealer named Destro. TBS“Pirates of the Caribbean: Dead Men Tell” “Kong: Skull Island” (2017) Tom Hiddleston, Samuel L. Jackson. Big Bang Big Bang Big Bang Big Bang TCM(3:30) “The Searchers” (:45) “A Face in the Crowd” (1957, Drama) Andy Grifth, Patricia Neal. A homespun philosopher becomes an overnight sensation. “Harlan County, U.S.A.” (1976, Documentary) Kentucky coal miners face brutal opposition in 1973 strike. “Roseanna McCoy” (1949, Drama) Farley Granger. TLC90 Day Fianc: Before the 90 Days “King of My Heart” 90 Day Fianc: Before the 90 90 Day Fianc: Before the 90 90 Day Fianc: Before the 90 Days “Tell All Part 2” TNT(2:45) “This Is 40” “We’re the Millers” (2013, Comedy) Jennifer Aniston, Jason Sudeikis, Will Poulter. A dealer goes to Mexico with a fake family to score drugs. “The Intern” (2015, Comedy) Robert De Niro, Anne Hathaway, Rene Russo. A 70-year-old intern develops a special bond with his young boss. “This Is 40” (2012) TRAVGhost Adventures Ghost Adventures Ghost Adventures Ghost Adventures Ghost Adventures (N) Destination Fear (N) TRUTVInside Jokes Inside Jokes Inside Jokes Inside Jokes Inside Jokes Inside Jokes Inside Jokes Inside Jokes Inside Jokes Inside Jokes Imp. Jokers Inside Jokes TVLANDTwo/Half Men Two/Half Men Two/Half Men Two/Half Men Two/Half Men Two/Half Men Two/Half Men Two/Half Men Two/Half Men Two/Half Men Two/Half Men Two/Half Men UNINosotros los. Nosotros los. Mara Noticiero (6:55) Ftbol Mexicano Primera Divisin (Live) (8:55) Ftbol Mexicano Primera Divisin (Live) USA“Fantastic Four: Rise of the Silver Surfer” “xXx: Return of Xander Cage” (2017) Vin Diesel. “Saban’s Power Rangers” (2017) Dacre Montgomery. Premiere. VH1(3:00) “American Gangster” (2007) “Boyz N the Hood” (1991, Drama) Larry Fishburne, Ice Cube. “Baby Boy” (2001) Tyrese Gibson, Omar Gooding. WECriminal Minds Criminal Minds Criminal Minds Criminal Minds “Legacy” Criminal Minds Criminal Minds “Doubt” WGN-ABlue Bloods Blue Bloods “Your Six” Blue Bloods Blue Bloods Blue Bloods Blue Bloods “Blackout”MUST SEEMOVIESMUST SEESPORTSALL ABOUT THE BENJAMINS (2002) (R) BET 7:58 p.m.AMERICAN GANGSTER (2007) A chauffeur becomes Harlem’s most-powerful crime boss. (R) VH1 3 p.m.APRIL FOOL’S DAY (1986) (R) 38-WTTA 1 p.m.BABY BOY (2001) A man juggles womanizing with fighting his mother’s boyfriend. (R) VH1 9 p.m.BATTLESHIP (2012) (PG13) TBS 1:30 p.m.BOYZ N THE HOOD (1991) Three boys become men in a tough L.A. neighborhood. (R) VH1 6:30 p.m.DAWN OF THE PLANET OF THE APES (2014) Humans and genetically evolved apes battle for supremacy. (PG-13) FX 3 p.m.EDGE OF TOMORROW (2014) A soldier in an alien war gets caught in a time loop. (PG-13) SYFY 4 p.m.A FACE IN THE CROWD (1957) A homespun philosopher becomes an overnight sensation. (NR) TCM 5:45 p.m.FANTASTIC FOUR: RISE OF THE SILVER SURFER (2007) (PG) USA 4:30 p.m.FIFTY SHADES DARKER (2017) (R) BRAVO 6:16 p.m., 8:52 p.m.FINDING DORY (2016) Animated. Dory the forgetful fish tries to find her mother and father. (PG) FREE 4:15 p.m.FINDING NEMO (2003) Animated. A clown fish searches for his missing son. (G) FREE 1:45 p.m. 12 P.M. 8-WFLA 20-WBBH 2019 Rugby World Cup Final: Teams TBA. (N) (Live) 9-WFTV 28-WFTS 40-WWSB College Football Teams TBA. (N) (Live) 13-WTVT 35-WOFL College Football Nebraska at Purdue. (N) (Live) ESPN College Football NC State at Wake Forest. (N) (Live) ESPN2 College Football Houston at UCF. (N) (Live) 12:30 P.M. FSNFL College Football Teams TBA. (N) (Live) 1:30 P.M. GOLF PGA Tour Golf Bermuda Championship, Third Round. (N) (Live) 2:30 P.M. 8-WFLA 20-WBBH College Football Virginia Tech at Notre Dame. (N) (Live) 3:30 P.M. 6-WKMG 10-WTSP 11-WINK College Football Georgia vs Florida. (N) (Live) 9-WFTV 28-WFTS 40-WWSB ESPN College Football Teams TBA. (N) (Live) 4 P.M. 13-WTVT 35-WOFL College Football Utah at Washington. (N) (Live) ESPN2 College Football Tulsa at Tulane. (N) (Live) FSNFL Bundesliga Soccer Eintracht Frankfurt vs FC Bayern Munich. (N Same-day Tape) SUNSP College Football Pittsburgh at Georgia Tech. (N) (Live) 4:30 P.M. GOLF PGA Tour Champions Golf Invesco QQQ Championship, Second Round. (N) (Live) 6:55 P.M. UNI Ftbol Mexicano Primera Divisin (N) (Live) 7 P.M. ESPN College Football Ole Miss at Auburn. (N) (Live) FSNFL NBA Basketball Denver Nuggets at Orlando Magic. (N) (Live) 7:30 P.M. 9-WFTV 28-WFTS 40-WWSB College Football Teams TBA. (N) (Live) 8 P.M. 8-WFLA 20-WBBH 2019 Breeders’ Cup (N) (Live) 13-WTVT 35-WOFL College Football Oregon at USC. (N) (Live) ESPN2 UFC 244: Masvidal vs. Diaz Prelims (N) (Live) GOLF LPGA Tour Golf Taiwan Swinging Skirts, Third Round. (N Same-day Tape) 8:55 P.M. UNI Ftbol Mexicano Primera Divisin (N) (Live) 10 P.M. ESPN2 College Football BYU at Utah State. (N) (Live) 10:30 P.M. ESPN Boxing Miguel Berchelt vs. Jason Sosa. (N) (Live) GOLF PGA Tour Golf WGC HSBC Champions, Final Round. (N) (Live) creatures. (PG-13) TBS 6:30 p.m.LITTLE MAN (2006) (PG13) BET 5:30 p.m.MAD MAX: FURY ROAD (2015) Mad Max must outrun a warlord and his men in a desert chase. (R) USA 12 p.m.MOANA (2016) Animated. A once-mighty demigod and a teen sail across the ocean. (PG) FREE 8:50 p.m.A NIGHT AT THE OPERA (1935) A cagey promoter seeks support for his singers. (NR) TCM 12 p.m.PARKER (2013) (R) 62WBSV 1 p.m.PASSENGERS (2016) (PG13) FX 12:30 p.m.PERCY JACKSON: SEA OF MONSTERS (2013) (PG) SYFY 6:30 p.m.PIRATES OF THE CARIBBEAN: DEAD MEN TELL NO TALES (2017) (NR) TBS 4 p.m.ROAD HOUSE (1989) (R) CMT 6:30 p.m.ROSEANNA MCCOY (1949) (NR) TCM 10 p.m.SABAN’S POWER RANGERS (2017) (PG-13) USA 8:30 p.m.THE SEARCHERS (1956) A Civil War hero spends five years searching for his niece. (NR) TCM 3:30 p.m.SEX AND THE CITY (2008) (NR) 62-WBSV 3:30 p.m.SPY (2015) Una analista de la CIA asume una peligrosa misin. (NR) 62-WBSV 8:30 p.m.THE TERMINATOR (1984) A cyborg assassin from the future comes to presentday L.A. (R) SYFY 1:33 p.m.TERMINATOR GENISYS (2015) (PG-13) FX 9 p.m.THIS IS 40 (2012) (R) TNT 2:45 p.m., 10:30 p.m.TOP GUN (1986) A hotshot Navy jet pilot downs MiGs and loves an astrophysicist. (PG) CMT 1 p.m., 9:30 p.m.TWILIGHT (2008) (PG-13) PARMT 12 p.m.THE TWILIGHT SAGA: BREAKING DAWN PART 1 (2011) (PG-13) PARMT 9 p.m.THE TWILIGHT SAGA: ECLIPSE (2010) (PG-13) PARMT 6 p.m.THE TWILIGHT SAGA: NEW MOON (2009) (PG-13) PARMT 3 p.m.THE UNINVITED (1944) A composer and his sister move into a haunted manor. (NR) TCM 1:45 p.m.URBAN COWBOY (1980) A Texas oil worker looks for love at a popular honky-tonk. (PG) CMT 3:30 p.m. a spell that jeopardizes her family. (NR) DISN 8 p.m.XXX: RETURN OF XANDER CAGE (2017) (PG-13) USA 2:30 p.m., 6:30 p.m.ZOOTOPIA (2016) Animated. Police rabbit Judy Hopps joins forces with a wily fox. (PG) FREE 6:20 p.m.WAR FOR THE PLANET OF THE APES (2017) Soldiers battle Caesar and his army of intelligent apes. (PG13) FX 6 p.m.WE’RE THE MILLERS (2013) (R) TNT 5:30 p.m.WIZARDS OF WAVERLY PLACE: THE MOVIE (2009) A young wizard conjures Tom Hardy stars as an Australian loner in a post-apocalyptic wasteland in “Mad Max: Fury Road” Saturday on USA Network. 6 x 3” ad HANCOCK (2008) (NR) 62-WBSV 6:30 p.m.HARLAN COUNTY, U.S.A. (1976) Kentucky coal miners face brutal opposition in 1973 strike. (PG) TCM 8 p.m.HOW TO BE SINGLE (2016) (R) TNT 12:15 p.m.THE HUNGER GAMES (2012) In a dystopian society, teens fight to the death on live TV. (PG-13) AMC 3 p.m.THE HUNGER GAMES: CATCHING FIRE (2013) The 75th Annual Hunger Games may change Panem forever. (PG-13) AMC 6 p.m.THE HUNGER GAMES: MOCKINGJAY, PART 1 (2014) Katniss fights for Peeta and a nation moved by her courage. (NR) AMC 9 p.m.HUSTLE & FLOW (2005) A pimp wants to rap his way out of his dead-end life. (R) BET 2:30 p.m.THE INTERN (2015) (PG13) TNT 8 p.m.JOHN GRISHAM’S THE RAINMAKER (1997) A rookie lawyer goes up against a big insurance company. (PG13) 44-WTOG 12 p.m.THE KARATE KID PART II (1986) (PG) AMC 12:30 p.m.KONG: SKULL ISLAND (2017) Explorers encounter a gigantic ape and monstrous MOVIES SPORTS SPECIALS rfn www.SunEvents.com or call (863) 494-9362 rffrrn tbfntrftn ftttbnnnr This show sells out! Get your tickets today!rfntnnt HOLIDAYJ3 Vocal Showbandrnffn nffntbnf adno=3705348-1

PAGE 12

A12 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com The Region Shown is todays weather. Temperatures are todays highs and tonights lows. St. Petersburg Ocala Daytona Beach DeLand Titusville Melbourne Vero Beach Indiantown Basinger Sebring Okeechobee Venus Port Charlotte Venice Myakka City Sarasota Tampa Plant City Tarpon Springs Brooksville Leesburg Beverly Hills Wauchula Frostproof Avon Park Bartow Winter Haven Haines City Kissimmee Orlando REGIONAL 5-DAY FORECAST The NationU.S. Extremes(For the 48 contiguous states Friday)Shown are noon positions of weather systems and precipitation. Temperature bands are highs for the day.-10s-0s0s10s20s30s40s50s60s70s80s90s100s110s Cold Warm Stationary Showers T-storms Rain Flurries Snow Ice City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W The WorldWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. POP: Probability of precipitation Weather History Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. Solunar TableThe Sun Rise Set The Moon Rise Set Sun and Moon Wind Speed Seas Bay/Inland direction in knots in feet chop MarineCape Sable to Tarpon Springs Tarpon Springs to Apalachicola Venice Bradenton Clearwater St. Petersburg Vero Beach High Low High Low Tides Florida CitiesCity Hi Lo W Hi Lo W Weather Trivia’ UV Index Today Pollen IndexSource: National Allergy Bureau The higher the number the greater the risk. Air Quality TodaySource: Airnow.gov Winter HavenPrecipitation (in inches)Temperatures Precipitation (in inches)Temperatures LeesburgPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays Airport SebringPrecipitation (in inches)Temperatures Monthly RainfallTotals are from a 24-hour period ending at 5 p.m.Q:A: TODAY84Periods of sun with a shower or two POP: 55% SUNDAY7967Pleasant with clouds and sun POP: 5% TUESDAY8769A brief shower in the afternoon POP: 55% TONIGHT64Areas of low clouds POP: 10% MONDAY8769A t-storm in spots in the afternoon POP: 40% WEDNESDAY8768Warm with clouds and breaks of sun POP: 25%High ........................ 90 at Immokalee, FLLow ............... -9 at West Yellowstone, MT Today Sun. Today Sun. Albuquerque 56 32 s 64 36 s Anchorage 45 35 c 40 29 pc Atlanta 60 36 s 59 38 s Baltimore 55 38 s 53 33 s Birmingham 58 35 s 59 38 s Boise 49 28 s 53 30 s Boston 52 41 s 56 37 pc Buffalo 46 31 c 41 33 pc Burlington, VT 50 35 pc 49 32 sh Charleston, WV 53 31 pc 48 29 pc Charlotte 63 36 s 60 36 s Chicago 39 28 sf 44 36 c Cincinnati 48 28 pc 49 33 pc Cleveland 48 33 c 45 37 pc Columbia, SC 66 37 s 62 35 s Columbus, OH 48 31 pc 46 34 pc Concord, NH 50 27 s 52 28 s Dallas 59 38 s 64 47 s Denver 45 27 s 50 26 pc Des Moines 46 33 pc 53 35 c Detroit 45 30 sn 45 36 c Duluth 37 27 c 43 30 c Fairbanks 25 11 sf 21 6 s Fargo 41 26 pc 41 28 c Hartford 54 33 s 54 27 s Helena 43 31 pc 43 31 c Honolulu 85 72 s 85 72 pc Houston 65 42 s 66 48 s Indianapolis 44 29 pc 48 36 pc Kansas City 50 34 pc 56 35 s Knoxville 56 31 s 54 32 s Las Vegas 72 50 s 76 53 s Los Angeles 83 55 s 79 54 s Louisville 52 31 pc 53 35 s Memphis 55 33 s 56 36 s Milwaukee 41 30 pc 43 33 c Minneapolis 41 30 pc 47 32 c Montgomery 64 37 s 63 39 s Nashville 55 29 s 55 34 s New Orleans 64 47 s 63 48 pc New York City 53 40 s 52 39 s Norfolk, VA 62 48 pc 58 45 s Oklahoma City 55 33 s 62 35 s Omaha 50 36 pc 54 36 pc Philadelphia 55 38 s 51 34 s Phoenix 84 59 s 84 58 s Pittsburgh 49 31 pc 44 31 pc Portland, ME 48 34 s 53 32 s Portland, OR 60 38 s 60 39 pc Providence 51 37 s 55 31 s Raleigh 63 36 s 59 34 s St. Louis 49 32 pc 57 39 s Salt Lake City 50 30 s 56 35 s San Antonio 66 39 s 69 52 s San Diego 76 51 s 74 52 s San Francisco 73 49 s 70 50 s Seattle 56 41 pc 56 42 pc Washington, DC 57 39 s 54 40 s Today Sun. Today Sun. Amsterdam 57 45 r 54 46 sh Baghdad 82 57 s 83 61 s Beijing 58 44 r 58 37 pc Berlin 58 48 sh 55 46 pc Buenos Aires 79 58 pc 72 64 s Cairo 86 68 s 85 67 s Cancun 87 76 t 84 76 t Dublin 50 40 r 52 41 sh Edmonton 44 31 sf 36 21 sn Halifax 49 39 s 51 38 r Kiev 44 39 pc 52 47 pc London 55 46 r 56 45 sh Madrid 67 53 sh 63 49 sh Mexico City 68 52 t 69 54 t Montreal 45 35 c 45 31 pc Ottawa 43 32 c 45 29 c Paris 57 48 r 54 48 r Rio de Janeiro 84 74 s 90 77 s Rome 70 61 t 73 58 r St. Johns 46 35 pc 50 38 r San Juan 85 75 pc 84 76 pc Sydney 82 68 pc 84 64 t Tokyo 64 57 s 64 56 r Toronto 46 32 sn 43 34 pc Vancouver 52 40 pc 51 41 sh Winnipeg 36 24 c 35 24 cOn Nov. 2, 1861, a hurricane in the Carolinas sank two Union ships near Port Royal, S.C.Today 11:02a 4:48a 11:28p 5:15p Sun. 11:57a 5:44a ---6:09p Mon. 12:22a 5:35a 11:47a 5:59p Today 12:59 p.m. 11:40 p.m. Sunday 12:46 p.m. 11:35 p.m. Today 7:37 a.m. 6:42 p.m. Sunday 6:37 a.m. 5:41 p.m. First Nov 4 Full Nov 12 Last Nov 19 New Nov 26 NNE 4-8 1-2 Light N 10-20 1-3 Light Today 2:35a 11:35a ----Sun. 2:25a 11:41a ----Today 3:47a 10:22a 4:28p 11:13p Sun. 3:39a 10:15a 4:19p 11:05p Today 4:37a 1:13p ----Sun. 4:27a 1:19p ----Today 3:11a 10:50a 5:25p 10:39p Sun. 3:01a 10:46a 5:31p 10:42p Today 3:13a 12:18p ----Sun. 3:03a 12:24p ----Today Sun. Apalachicola 69 45 pc 68 52 pc Clearwater 77 61 pc 76 69 pc Coral Springs 87 73 pc 84 74 pc Daytona Beach 80 61 sh 78 68 pc Fort Lauderdale 86 75 pc 84 77 pc Fort Myers 88 69 sh 85 70 pc Gainesville 70 45 pc 73 55 pc Jacksonville 69 47 sh 70 56 s Key Largo 85 77 pc 84 77 pc Key West 86 80 pc 86 80 pc Melbourne 84 68 sh 80 71 pc Miami 88 74 pc 86 75 pc Naples 88 71 pc 86 72 pc Ocala 73 49 pc 75 59 pc Okeechobee 85 66 sh 80 68 pc Orlando 85 63 sh 80 68 pc Panama City 68 43 pc 68 48 pc Pensacola 64 43 s 65 44 pc Pompano Beach 87 75 pc 84 77 pc St. Augustine 71 58 pc 73 66 s St. Petersburg 82 62 pc 80 69 pc Sarasota 85 64 pc 83 70 pc Tallahassee 69 43 pc 68 46 pc Tampa 81 61 pc 80 69 pc Vero Beach 86 70 sh 82 72 pc West Palm Beach 86 73 pc 82 76 tCause ............................................ Palm Minutes to burn ............................... 45Main pollutant .......................... ParticulatesIs oxygen the most abundant element in the air?No, air is 78 percent nitrogenStatistics through 1 p.m. Friday24 hours through 1 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.07Ž Year to date 48.12Ž Normal year to date 46.32Ž Last year to date 46.33Ž High/low 80/69 Normal high/low 82/63 Record high 91 in 1951 Record low 38 in 1993Statistics through 1 p.m. Friday24 hours through 1 p.m. Fri. 0.00Ž High/low 78/65Orlando 85/63 showers afternoon Sarasota 85/64 part cldy none Tampa 81/61 part cldy noneStatistics through 1 p.m. Friday24 hours through 1 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.08Ž Year to date 47.47Ž Normal year to date 48.33Ž Last year to date 50.74Ž High/low 80/71 Normal high/low 83/59 Record high 91 in 2009 Record low 39 in 1954Forecasts and graphics provided by AccuWeather, Inc. ©2019Jan. 3.37 1.86 2.48 7.46/1948 Feb. 1.56 1.01 2.54 10.61/1998 March 1.43 0.58 3.60 12.18/1960 April 2.08 4.42 2.63 7.36/1951 May 1.49 7.58 2.74 12.72/1957 June 9.66 5.19 7.87 16.44/1992 July 11.89 13.13 8.25 16.45/1945 Aug. 8.20 6.15 7.48 14.59/1949 Sept. 3.78 5.77 6.08 17.26/1960 Oct. 4.66 0.64 2.58 9.43/1952 Nov. 0.00 1.14 2.11 7.81/1988 Dec. 6.91 2.76 12.52/2002 Total 48.12 54.38 51.12 73.28/1959 73/49 80/61 79/58 82/64 84/68 86/70 87/70 85/64 84/64 85/66 86/65 87/64 84/65 86/64 85/64 81/61 82/59 77/60 79/53 77/56 71/48 85/62 84/64 85/64 83/61 84/62 85/61 83/61 85/63 82/62Month 2019 2018 Avg. Record ® 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 SMadno=3704762-1 Wishing Granny & KenLee Happy Birthday 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. The Palms of Sebring invites you to 725 S. PINE STREET, SEBRING, FLwww.palmsofsebring.com For more information or to RSVP Call 863-385-0161 x 0 Upcoming Monthly Events!Healing Hearts Bereavement GroupWith Sam Gray from Cornerstone HospiceHealing Hearts provides strategies in your search for healing and hope during your personal experience. 60th Anniversary CelebrationNov. 7, 2019 4pm-6pmTurkey BingoNov. 14, 2019 6:00 pmCandlelight VigilNov. 21, 2019 6:00 pm Dine With The DoctorNov. 19, 2019 € 5:00 pm Dr. Juan Alvarez adno=3704828-1

PAGE 13

SPORTS SECTION B Saturday, November 2, 2019 • LOCAL • STATE • NATIONAL Auburn hopes to bounce back against Ole MissBy JOHN ZENOR AP SPORTS WRITERAUBURN, Ala. „ Mississippi has two freshman quarterbacks, one more known for passing and the other for running. No. 11 Auburn did, too, when the week began. The Tigers (6-2, 3-2 Southeastern Conference) still are led by Bo Nix heading into Saturday nights game with the Rebels, but backup Joey Gatewood left the team early this week. Its a potential distraction with Auburn trying to bounce back from a 23-20 loss at No. 1 LSU where the offense produced less than 300 yards. Gatewood informed coach Gus Malzahn before Tuesdays practice that he was leaving and entered the transfer portal. Ole Miss (3-5, 2-3) has already been platooning Matt Corral and John Rhys Plumlee, who is within 36 yards of the schools single-season rushing mark for a quarterback after playing in just “ve games. They do a lot of different things,Ž Malzahn said. They have two different quarterbacks that are a little bit different. Theyve had an off week so... youve got to prepare for a lot of different things.Ž Now, Ole Miss just has to prepare for Nix, who had taken virtually all of the snaps lately, anyway. Gatewood had only thrown seven passes but ran for 102 yards and two touchdowns against Kent State and at 6-foot-5 and 233 pounds could be a force in short-yardage and goal line situations. Auburns leading rusher JaTarvious Whitlow is still recovering from a knee injury, though he played sparingly against LSU. Freshman D.J. Williams, broke a couple of big runs in his absence. Plumlee has become a centerpiece of the leagues top rushing offense for Ole Miss but Scottie Phillips (538 yards), Jerrion Ealy (384) and Snoop Conner (307) have been productive. GERALD HERBERT/AP PHOTO Auburn running back D.J. Williams (3) is stopped short of the goal line. Williams is a graduate of Sebring High School. TodayDivision II Gulf District Volleyball Championship at South Florida, 11:30 a.m. Avon Park,Lake Placid cross country regionals at Lemon Bay SundayDivision II Gulf District Volleyball Championship at South Florida MondayDeSoto boys soccer at Sebring, 6:30 p.m. TuesdayVanguard volleyball at Sebring (Region 3 Championship), 7 p.m. Sebring girls weightlifting at Hardee, 5 p.m. WednesdaySebring bowling at Orlando (State Championship) ThursdaySebring bowling at Orlando (State Championship) Frostproof boys soccer at Sebring, 7 p.m. Friday, Nov. 8Sebring girls soccer at Winter Haven Saturday, Nov. 9Avon Park cross country states at Tallahassee Tuesday, Nov. 12Tip-off Classic „ Lake Placid girls basketball at Sebring, 7:30 p.m. Santa Fe girls soccer at Sebring, 6:30 p.m. Sebring boys soccer at Fort Meade, 8 p.m. Avon Park girls weightlifting at Sebring, 5 p.m. Hardee girls soccer at Lake Placid, 6 p.m. Avon Park girls soccer at Frostproof, 7 p.m.SPORTS CALENDAR Look out, Florida: manatees are on the moveFLORIDA FISH AND WILDLIFENovember is Manatee Awareness Month, and the Florida Fish and Wildlife Conservation Commission (FWC) is reminding the public to slow down and look out for these large aquatic mammals. As cooler weather comes to the Sunshine State, manatees begin to migrate to warmer waters. During this time of year, many of Floridas over 7,000 manatees will be on the move. Warm-water habitats, like Floridas springs, are critical to the survival of manatees during the winter because they cant tolerate water temperatures lower than 68 degrees for extended periods of time. Remember, disturbing manatees at warm-water sites may cause them to leave those areas at a time when it is critical for them to remain there. Manatees are more vulnerable in the winter months and its important not to disturb them, especially at warm-water sites,Ž said Ron Mezich, who leads the FWCs Imperiled Species Management Section. Getting too close to manatees can cause them to leave these critical areas at a time when it is important for them to stay in warm water habitats.Ž Boaters can make a big difference for manatees by following guidelines and obeying manatee protection zones marked by waterway signs. Maps of manatee protection zones in your area and information about cold weather seasonal zone changes are available online at MyFWC.com/Manatee by clicking on Rules/Data and Maps.Ž FWC PHOTO Manatees gather together at the Manatee Sanctuary.Sebring captures district bowling titlesLady Streaks went undefeatedBy RUTH ANNE LAWSONSTAFF WRITERThe Sebring Blue Streaks bowling team have over come adversity and risen from the ashes to become the District 12 champions. After losing their home alley to a “re, the Blue Streaks have traveled to Wauchula and Lake Wales to practice this season and travel for each and every match. Though times are tough for Sebring they have shown just how strong they are, with the girls team going undefeated on the season. We have four seniors, three girls and one boy,Ž said Coach Paul Przychocki. We are a young team but they have been bowling quite a bit through their younger years. We dont have a bowling center here in Sebring so we travel to Wauchula two times and week and to Lake Wales. These kids travel just because they love the sport. Some of them are in leagues. They are just a great group of kids. It is great to see that they didnt give up because they didnt have a center here.Ž The Blue Streaks played all of their matches in the Port St. Lucie and Stuart area this season. Every week they traveled to compete in matches. When Irma came through and caught the Heartland Lanes on “re in 2017, the players immediately called their coach. Coach Przychocki told them that they would work something out but the problem was that all of their equipment was in that bowling center and they lost everything. We recovered with the help of the bowling community,Ž stated Przychocki. Companies donated balls, Kegel donated time to drill the balls and gave us time to practice. It was a big shock and that bowling alley is something they really had a passion for and really loved but it was taken away. It shows you how resilient these kids can be.Ž The womens team was undefeated this season and out scored everyone. In the District 12 championship, Kimberly Forthofer rolled a 633 for three games and placed second for high series. K.Forthofer averaged 220 this season. Kassidy Ritenour had 627 for three games and placed third for high series. Macy Whitt made 582 and was “fth for high series. Cameron Shingle scored 661 in the boys division and averaged 220 this season. Tylor Pennell had 627, his highest series. Nicholas Forthofer “nished with 625. This is the strongest girls team we have ever taken to state as a whole,Ž stated Przychocki. I cant speak highly enough about these kids,Ž Przychocki said with emotion in his voice. They always want to help each other out and I am proud of everything they have done. This is a big feat for both teams to win in this district. This district is one of the toughest districts in the state.Ž The Blue Streaks will compete in the State Championship on Nov. 6 and 7. This is Sebrings “fth year in a row going to state. There will be a total of 32 boys teams and 32 girls teams. Half the teams will be eliminated midway through the tournament and the games will switch over to the Baker Format, which is where “ve bowlers will take turns bowling with each athlete getting to bowl two frames. To prepare, the team will practice in Wauchula and at the Boardwalk Bowl Entertainment Center in Orlando where the championship will be played. A couple of the players will get scholarship this year. In the nine years Sebring as been a team, nine athletes have received scholarships. COURTESY PHOTO Sebring poses with their hard-earned District 12 championship trophy. COURTESY PHOTO The Sebring girls bowling team went undefeated this season and are the District 12 champions.

PAGE 14

B2 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com WEEK 8 ThursdaysgameVikings19,Redskins9: DalvinCookhad171totalyards andthegamesonlytouchdownforMinnesota. E AST T eamWLTPctPFPAHomeAwayAFCNFCDiv NewEngland7001.000223483-0-04-0-05-0-02-0-04-0-0 Buffalo510.833121912-1-03-0-04-1-01-0-02-1-0 N.Y.Jets150.167631561-3-00-2-00-4-01-1-00-3-0 Miami060.000632110-4-00-2-00-4-00-2-00-2-0 S OUTH T eamWLTPctPFPAHomeAwayAFCNFCDiv Indianapolis420.6671431382-1-02-1-03-2-01-0-02-0-0 Houston430.5711851642-1-02-2-03-1-01-2-01-1-0 J acksonville340.4291441481-2-02-2-03-2-00-2-01-1-0 T ennessee340.4291211121-2-02-2-02-4-01-0-00-2-0 N ORTH T eamWLTPctPFPAHomeAwayAFCNFCDiv Baltimore520.7142141562-1-03-1-03-2-02-0-02-1-0 C leveland240.3331201540-3-02-1-02-1-00-3-01-0-0 Pittsburgh240.3331231311-2-01-2-02-2-00-2-01-1-0 C incinnati070.0001141860-3-00-4-00-4-00-3-00-2-0 W EST T eamWLTPctPFPAHomeAwayAFCNFCDiv KansasCity520.7142021501-2-04-0-04-2-01-0-02-0-0 O akland330.5001271652-1-01-2-02-1-01-2-01-1-0 Denver250.2861121361-3-01-2-02-3-00-2-01-2-0 L.A.Chargers250.2861401411-3-01-2-02-4-00-1-00-1-0AFCATAGLANCE Q UARTERBACKS N ameAttComYdsTDInt Mahomes,KC2411572180151 Rivers,LAC2761832114116 Brady,NE2731801992114 D.Watson,HOU2351631952135 Dalton,CIN286172192388 Minshew,JAC2261391697102 L.Jackson,BAL2151361650115 Flacco,DEN230151164865 May“eld,CLE1981121496511 D.Carr,OAK189140141084 R USHERS N ameAttYdsAvgLGTD Fournette,JAC1447155.0811 N.Chubb,CLE1146075.388t6 L.Jackson,BAL835766.9363 J .Jacobs,OAK1095545.1514 M .Mack,IND1195144.363t2 D .Henry,TEN1355063.7245 M a.Ingram,BAL99470 4.7497 C .Hyde,HOU1114614.2263 L indsay,DEN954334.6324 M ichel,NE1193903.3266 R ECEIVERS N ameNoYdsAvgLGTD C hark,JAC3358117.6695 K .Allen,LAC4456412.8343 C o.Sutton,DEN3656415.770t3 K elce,KC3854114.2421 D .Hopkins,HOU4950810.4383 E delman,NE4549611.0362 E keler,LAC4948810.055t4 W aller,OAK4448511.0482 J o.Brown,BUF3347314.338t2 B oyd,CIN4547110.5471 PUNTRETURNERS NameNoYdsAvgLGTD Cy.Jones,BAL1010610.6250 Rogers,IND88210.2190 D.Carter,HOU10929.2230 Olszewski,NE191719.0220 Spencer,DEN171307.6420 Berrios,NYJ8536.6120 A.Roberts,BUF14765.4130 Thomas,KC13554.2100 Westbrook,JAC13513.9150 KICKOFFRETURNERS NameNoYdsAvgLGTD B.Wilson,CIN933737.492t1 Hilliard,CLE824630.8740 Grant,MIA1023623.6390 J.Hill,BAL1020320.3460 SCORING Touchdowns NameTDRushRecRetPts Ma.Ingram,BAL770044 Ekeler,LAC734042 N.Chubb,CLE660036 D.Henry,TEN651036 Michel,NE660036 D.Watson,HOU550032 Chark,JAC505030 Conner,PIT532030 T.Hilton,IND505030 A FCSTATLEADERS FANTASYWATCHSTART: JaredGoff,QB,Rams.Goffdidntplaygreat footballlastweek,buthedidenoughtoscore25fantasypointsinawinovertheFalcons.Idkeephimin yourstartinglineupsagain,asabattlewiththeBengalsisnext.Theirdefensehasallowedanaverage of22.6fantasypointstoopposingquarterbacks,and theirtoptwocornerbacksaredealingwithinjuries. SIT: BakerMay“eld,QB,Browns.May“eldisback afterabyeweek,andhesbackasthesitofthe weekamongquarterbacks,too.Hehasabrutal roadmatchupnextontheschedule,asthePatriots haveallowedonetouchdownpassandanaverage offewerthansix(notamisprint)fantasypointsto enemyquarterbacksatGilletteStadium.May“eldis ahardfadethisweek.FromwirereportsEAST T eamWLTPctPFPAHomeAwayNFCAFCDiv Dallas430.5711901243-1-01-2-03-2-01-1-03-0-0 Philadelphia340.4291711862-1-01-3-02-4-01-0-01-1-0 N.Y.Giants250.2861321871-3-01-2-02-3-00-2-01-1-0 W ashington170.125991950-4-01-3-00-6-01-1-00-3-0 S OUTH T eamWLTPctPFPAHomeAwayNFCAFCDiv NewOrleans610.8571641473-0-03-1-04-1-02-0-01-0-0 Carolina420.6671661331-2-03-0-02-2-02-0-01-1-0 T ampaBay240.3331731850-3-02-1-02-4-00-0-01-2-0 A tlanta160.1431452231-2-00-4-01-3-00-3-00-0-0 NORTH T eamWLTPctPFPAHomeAwayNFCAFCDiv GreenBay610.8571841394-1-02-0-04-1-02-0-03-0-0 Minnesota620.7502111324-0-02-2-05-2-01-0-01-2-0 Chicago330.5001121051-2-02-1-02-2-01-1-01-1-0 Detroit231.4171491601-2-01-1-11-2-11-1-00-2-0 W EST T eamWLTPctPFPAHomeAwayNFCAFCDiv S anFrancisco6001.000156642-0-04-0-03-0-03-0-01-0-0 S eattle520.7141811762-2-03-0-02-1-03-1-02-0-0 L.A.Rams430.5711901641-2-03-1-03-3-01-0-00-2-0 A rizona331.5001611921-2-12-1-02-2-11-1-00-1-0NFCATAGLANCE Q UARTERBACKS NameAttComYdsTDInt Ryan,ATL2852022170158 Prescott,DAL2381682123127 Rodgers,GBY2501622019132 Goff,LA283175199597 R.Wilson,SEA2301571945151 W inston,TAM22013217711210 K.Murray,ARI259167176874 S tafford,DET2181361751133 Cousins,MIN1891321711133 W entz,PHL2401471649134 RUSHERS NameAttYdsAvgLGTD D.Cook,MIN1337255.575t8 McCaffrey,CAR1276184.984t7 E.Elliott,DAL1356024.5276 Carson,SEA1395694.1252 Breida,SNF734115.683t1 A .Jones,GBY1013994.018t8 Kamara,NOR863734.3281 J .Howard,PHL773474.5194 G urley,LA823113.8255 Barkley,NYG553095.6592 RECEIVERS NameNoYdsAvgLGTD T homas,NOR6276312.3423 G odwin,TAM4366215.4306 A .Cooper,DAL3862116.353t5 Kupp,LA5157211.2664 S .Diggs,MIN3056218.7664 J u.Jones,ATL4056014.054t4 Hooper,ATL4652611.4304 Lockett,SEA4051512.944t4 Robinson,CHI4146411.3323 M.Evans,TAM2746417.267t4 PUNTRETURNERS NameNoYdsAvgLGTD Patterson,CHI930834.2102t1 Agnew,DET824630.8100t1 Ballentine,NYG9237 26.3520 Sanders,PHL1125923.5670 S.Sims,WAS1328922.2450 D.Harris,NOR920022.2320 McCloud,CAR817421.8310 Shepherd,GBY914716.3210 KICKOFFRETURNERS NameNoYdsAvgLGTD Patterson,CHI930834.2102t1 Agnew,DET824630.8100t1 Ballentine,NYG9237 26.3520 Sanders,PHL1125923.5670 S.Sims,WAS1328922.2450 D.Harris,NOR920022.2320 McCloud,CAR817421.8310 Shepherd,GBY914716.3210 SCORING Touchdowns NameTDRushRecRetPts A.Jones,GBY981054 McCaffrey,CAR972054 D.Cook,MIN880048 Thielen,MIN716042 E.Elliott,DAL660036 Godwin,TAM606036 Gurley,LA651036NFCSTATLEADERS GAMEPREVIEWSForbroadcastinformationonteamsofareainterest,checkTV/radiolistings.Seahawks(5-2) atFalcons(1-6)Time: Sunday,1p.m.ET Openingline: Seahawks by3½ Seriesrecord: Seahawks lead10-8. Lastmeeting: Falcons beatSeahawks34-31, Nov.20,2017 Lastweek: Seahawks losttoRavens30-16,FalconslosttoRams37-10 Note: Seattlecould start4-0onroadforjust secondtimeinfranchise history.Eagles(3-4) atBills(5-1)Time: Sunday,1p.m.ET Openingline: Billsby1 Seriesrecord: Eagles lead7-6 Lastmeeting: Eagles beatBills23-20,Dec.23, 2015 Lastweek: Eagleslost toCowboys37-10;Bills beatDolphins31-21. Note: PrevioustimeBills opened5-1was2011 whenconferencecrossoverwasalsoagainst NFCEast.Chargers(2-5) atBears(3-3)Time: Sunday,1p.m.ET Openingline: Chicagoby6 Seriesrecord: Bears lead7-5 Lastmeeting: Bears beatChargers22-19, Nov.9,2015 Lastweek: Chargers losttoTennessee 23-20;BearslosttoNew Orleans36-25 Note: Chargerstrying toavoidgoing0-4in Octoberfor“rsttime since2000.Giants(2-5) atLions(2-3-1)Time: Sunday,1p.m.ET Openingline: Lionsby 7½ Seriesrecord: Lions lead23-21-1 Lastmeeting: Lionsbeat Giants24-10,Sept.18, 2017 Lastweek: Lionslostto Cardinals27-21;Lions losttoVikings42-30 Note: Bothteamshave lostthreestraight games.Buccaneers(2-4) atTitans(3-4)Time: Sunday,1p.m.ET Openingline: Titansby 2½ Seriesrecord: Titans lead9-2 Lastmeeting: Titans beatBuccaneers42-14, Sept.13,2015 Lastweek: ByeafterBucs lost37-26toPanthersin LondononOct.13;Titans beatChargers23-20 Note: Bucsarescoring 28.8pointspergame, fourthinNFL.Broncos(2-5) atColts(4-2)Time: Sunday,1p.m.ET Openingline: Coltsby 6½ Seriesrecord: Broncos lead14-13 Lastmeeting: Broncos beatColts25-13onDec. 14,2017 Lastweek: Broncoslost toChiefs30-6;Colts beatTexans30-23. Note: TheBroncoshave wonpasttwogames againsttheColts.Bengals(0-7) vs.Rams(4-3) atLondonTime: Sunday,1p.m.ET Openingline: Ramsby 11½ Seriesrecord: Bengals lead8-5 Lastmeeting: BengalsbeatRams,31-7, November29,2015 Lastweek: Jaguarsbeat Bengals27-17;Rams beatFalcons37-10 Note: BengalscoachZac TaylorwasRamsQB coachlastseason.Cardinals(3-3-1) atSaints(6-1)Time: Sunday,1p.m.ET Openingline: Saints by10 Seriesrecord: Cardinals lead15-14 Lastmeeting: Saints beatCardinals48-41, Dec.18,2016 Lastweek: Cardinals beatGiants27-21; SaintsbeatBears36-25 Note: Saintsdefense hasheldfourstraight opponentsto257or feweryards.Jets(1-5)at Jaguars(3-4)Time: Sunday,1p.m.ET Openingline: Jaguars by5 Seriesrecord: Jaguars lead7-6 Lastmeeting: Jaguars beatJets31-12,Sept. 30,2018 Lastweek: Jetslostto Patriots33-0;Jaguars beatBengals27-17 Note: Jetshavewon fourofthepast“ve gamesintheseries.Panthers(4-2) at49ers(6-0)Time: Sunday,4:05p.m.ET Openingline: 49ersby6 Seriesrecord: Panthers lead13-8 Lastmeeting: Panthers beat49ers23-3,Sept. 10,2017 Lastweek: Panthershad bye,beatBuccaneers 37-26onOct.13;49ers beatRedskins9-0 Note: Carolinawonpast sixregular-seasonmeetingsbutlostinplayoffs following2013season.Browns(2-4) atPatriots(7-0)Time: Sunday,4:25p.m.ET Openingline: Patriots by11½ Seriesrecord: Browns lead13-11 Lastmeeting: Patriots beatBrowns33-13,Oct. 9,2016 Lastweek: Brownslost toSeahawks32-28on Oct.13;Patriotsbeat Jets33-0 Note: Patriotscan improveto8-0forthird timeinteamhistory.Raiders(3-3) atTexans(4-3)Time: Sunday,4:25p.m.ET Openingline: Texans by6½ Seriesrecord: Texans lead7-4. Lastmeeting: Texans beatRaiders27-24,Jan. 7,2017 Lastweek: Raiderslost toPackers42-24;Texans losttoColts30-23 Note: Texansforcedturnoverin20straightgames, 10longerthanthenext bestactivestreak.Packers(6-1) atChiefs(5-2)Time: Sunday,8:20p.m.ET Openingline: Packers by1 Seriesrecord: Chiefs lead7-4-1 Lastmeeting: Packers beatChiefs38-28on Sept.25,2015 Lastweek: Chiefsbeat Broncos30-6;Packers beatRaiders42-24 Note: Packersand Chiefsmetinthe“rst SuperBowl.Dolphins(0-6) atSteelers(2-4)Time: Monday,8:15p.m.ET Openingline: Steelers by15½ Seriesrecord: Steelers lead14-13. Lastmeeting: Steelers beatDolphins30-12on Jan.8,2017(playoffs) Lastweek: Dolphins losttoBills31-21;Steelerswereoff. Note: Dolphinshave droppedninestraight goingbacktolastseason. NUMBERTOKNOW 5 -0: TheNewOrleansSaintsrecordsincequarterback DrewBreeswassidelinedwithaninjury.

PAGE 15

www.highlandsnewssun.com November 2, 2019 | HIGHLANDS NEWS-SUN | B3 PRO FOOTBALLNFL All times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 8 0 0 1.000 250 61 Buffalo 5 2 0 .714 134 122 N.Y. Jets 1 6 0 .143 78 185 Miami 0 7 0 .000 77 238 S OUTH W L T PCT. PF PA Indianapolis 5 2 0 .714 158 151 Houston 5 3 0 .625 212 188 Jacksonville 4 4 0 .500 173 163 Tennessee 4 4 0 .500 148 135 NORTH W L T PCT. PF PA Baltimore 5 2 0 .714 214 156 Pittsburgh 3 4 0 .429 150 145 Cleveland 2 5 0 .286 133 181 Cincinnati 0 8 0 .000 124 210 WEST W L T PCT. PF PA Kansas City 5 3 0 .625 226 181 Oakland 3 4 0 .429 151 192 L.A. Chargers 3 5 0 .375 157 157 Denver 2 6 0 .250 125 151 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 4 3 0 .571 190 124 Philadelphia 4 4 0 .500 202 199 N.Y. Giants 2 6 0 .250 158 218 Washington 1 7 0 .125 99 195SOUTH W L T PCT. PF PANew Orleans 7 1 0 .875 195 156 Carolina 4 3 0 .571 179 184 Tampa Bay 2 5 0 .286 196 212 Atlanta 1 7 0 .125 165 250NORTH W L T PCT. PF PAGreen Bay 7 1 0 .875 215 163 Minnesota 6 2 0 .750 211 132 Detroit 3 3 1 .500 180 186 Chicago 3 4 0 .429 128 122WEST W L T PCT. PF PA San Francisco 8 0 0 1.000 235 102 Seattle 6 2 0 .750 208 196 L.A. Rams 5 3 0 .625 214 174 Arizona 3 5 1 .389 195 251WEEK 9 Thursdays GameSan Francisco 28, Arizona 25Sundays GamesHouston vs. Jacksonville at London, 9:30 a.m. N.Y. Jets at Miami, 1 p.m. Washington at Buffalo, 1 p.m. Tennessee at Carolina, 1 p.m. Minnesota at Kansas City, 1 p.m. Chicago at Philadelphia, 1 p.m. Indianapolis at Pittsburgh, 1 p.m. Tampa Bay at Seattle, 4:05 p.m. Detroit at Oakland, 4:05 p.m. Green Bay at L.A. Chargers, 4:25 p.m. Cleveland at Denver, 4:25 p.m. New England at Baltimore, 8:20 p.m.Mondays GameDallas at N.Y. Giants, 8:15 p.m.Open: L.A. Rams, New Orleans, Atlanta, CincinnatiWEEK 10 Thursday, Nov. 7L.A. Chargers at Oakland, 8:20 p.m.Sunday, Nov. 10Arizona at Tampa Bay, 1 p.m. Kansas City at Tennessee, 1 p.m. Buffalo at Cleveland, 1 p.m. Baltimore at Cincinnati, 1 p.m. N.Y. Giants at N.Y. Jets, 1 p.m. Atlanta at New Orleans, 1 p.m. Detroit at Chicago, 1 p.m. Miami at Indianapolis, 4:05 p.m. Carolina at Green Bay, 4:25 p.m. L.A. Rams at Pittsburgh, 4:25 p.m. Minnesota at Dallas, 8:20 p.m.Monday, Nov. 11Seattle at San Francisco, 8:15 p.m. Open: Washington, Jacksonville, New England, Denver, Philadelphia, HoustonLATE THURSDAY 49ERS 28, CARDINALS 25SAN FRANCISCO 7 14 7 0 „ 28 ARIZONA 7 0 7 11 „ 25 First Quarter Ari„Drake 4 run (Gonzalez kick), 12:11. SF„Kittle 30 pass from Garoppolo (Gould kick), :04. Second Quarter SF„Bourne 7 pass from Garoppolo (Gould kick), 8:58. SF„Sanders 1 pass from Garoppolo (Gould kick), :00. Third Quarter Ari„K.Johnson 9 pass from K.Murray (Gonzalez kick), 9:01. SF„Pettis 21 pass from Garoppolo (Gould kick), 5:55. Fourth Quarter Ari„FG Gonzalez 36, 9:24. Ari„Isabella 88 pass from K.Murray (Drake pass from K.Murray), 4:53. A„60,986. SF ARI First downs 21 19 Total Net Yards 411 357 Rushes-yards 31-101 23-153 Passing 310 204 Punt Returns 3-25 3-17 Kickoff Returns 4-70 3-55 Interceptions Ret. 0-0 0-0 Comp-Att-Int 28-37-0 17-24-0 Sacked-Yards Lost 1-7 3-37 Punts 5-46.2 5-50.6 Fumbles-Lost 0-0 0-0 Penalties-Yards 8-75 9-65 Time of Possession 34:31 25:29 INDIVIDUAL STATISTICS RUSHING„San Francisco, Breida 15-78, Coleman 12-23, Garoppolo 3-2, Mostert 1-(mi nus 2). Arizona, Drake 15-110, K.Murray 5-34, Kirk 1-8, Morris 1-4, Zenner 1-(minus 3). PASSING„San Francisco, Garoppolo 28-37-0317. Arizona, K.Murray 17-24-0-241. RECEIVING„San Francisco, Sanders 7-112, Kittle 6-79, Samuel 4-40, Dwelley 4-29, Breida 2-14, Coleman 2-13, Pettis 1-21, Bourne 1-7, Wilson 1-2. Arizona, Drake 4-52, Fitzgerald 4-38, K.Johnson 2-22, Cooper 2-15, Kirk 2-8, Isabella 1-88, M.Williams 1-12, Clay 1-6. MISSED FIELD GOALS„None.NFL INJURY REPORTThe National Football League injury report, as provided by the league (OUT de“nitely will not play; DNP did not practice; LIMITED limited participation in practice; FULL full participation in practice):SundayCHICAGO at PHILADELPHIA EAGLES „ BEARS: OUT: LB Isaiah Irving (quadricep). LIMITED: TE Trey Burton (groin), WR Taylor Gabriel (shin), S Eddie Jackson (hamstring), DT Bilal Nichols (knee). EAGLES: OUT: LB Nigel Bradham (ankle), T Jason Peters (knee). QUESTIONABLE: WR DeSean Jackson (abdomen), DT Timmy Jernigan (foot), S Andrew Sendejo (groin). DNP: DE Vinny Curry (not injury related). LIMITED: WR DeSean Jackson (abdomen), DT Timmy Jernigan (foot), S Andrew Sendejo (groin). FULL: G Brandon Brooks (illness), CB Avonte Maddox (concus sion, neck), RB Miles Sanders (shoulder), RB Darren Sproles (quadricep), DE Josh Sweat (ankle). CLEVELAND at DENVER „ BROWNS: OUT: TE Pharaoh Brown (concussion), DT Daniel Ekuale (calf), S Eric Murray (knee), S Damarious Randall (hamstring). QUESTIONABLE: T Kendall Lamm (knee). LIMITED: WR Odell Beckham (groin), WR Jarvis Landry (shoulder). FULL: T Kendall Lamm (knee), S Sheldrick Redwine (hamstring), S Jermaine Whitehead (hand). BRONCOS: OUT: CB Bryce Callahan (foot), TE Jeff Heuerman (knee), T JaWuan James (knee), S Will Parks (hand). QUESTIONABLE: DE DeMarcus Walker (shoulder). LIMITED: DE DeMarcus Walker (shoulder). FULL: LB Todd Davis (knee, hip), LB Justin Hollins (knee), LB Joseph Jones (ribs), G Ronald Leary (not injury related), RB Phillip Lindsay (wrist), LB Von Miller (knee), G Dalton Risner (ankle). DETROIT at OAKLAND „ LIONS: OUT: S Tracy Walker (knee). DOUBTFUL: DT Mike Daniels (foot). QUESTIONABLE: RB Tra Carson (hamstring), G Graham Glasgow (back), DT Damon Harrison (groin, not injury related), CB Amani Oruwariye (knee), DT AShawn Robinson (knee), CB Darius Slay (hamstring). LIMITED: RB Tra Carson (hamstring), DT Mike Daniels (foot), DT Damon Harrison (groin, not injury related), CB Amani Oruwariye (knee), DT AShawn Robinson (knee). FULL: G Graham Glasgow (back), DE DaShawn Hand (not injury related), CB Darius Slay (hamstring), QB Matthew Stafford (hip). RAIDERS: QUESTIONABLE: DT P.J. Hall (shoulder), WR Dwayne Harris (foot), S Erik Harris (illness), C Rodney Hudson (ankle), T Andre James (ankle), DE Josh Mauro (groin). LIMITED: DT P.J. Hall (shoulder), S Erik Harris (illness), C Rodney Hudson (ankle), RB Josh Jacobs (shoulder), T Andre James (ankle), LB Tahir Whitehead (wrist, shoulder). FULL: T Trenton Brown (calf), G Gabe Jackson (knee), WR Tyrell Williams (foot). GREEN BAY at L.A. CHARGERS „ PACKERS: QUESTIONABLE: WR Davante Adams (toe), TE Robert Tonyan (hip). LIMITED: WR Davante Adams (toe), T Bryan Bulaga (“nger), TE Jimmy Graham (ankle), TE Marcedes Lewis (not injury related), TE Robert Tonyan (hip), RB Dan Vitale (knee), CB Tramon Williams (knee). FULL: S Adrian Amos (shoulder), T David Bakhtiari (rib), LB Oren Burks (chest), DT Kenny Clark (shin), LB Rashan Gary (shoulder), RB Aaron Jones (shoulder), CB Kevin King (groin), C Corey Linsley (back), LB Blake Martinez (hand, shoulder), S Will Redmond (ankle, elbow), QB Aaron Rodgers (knee), S Darnell Savage (ankle), LB Preston Smith (hip), LB ZaDarius Smith (rib), WR Marquez Valdes-Scantling (ankle, knee). CHARGERS: OUT: DT Cortez Broughton (illness). DOUBTFUL: DT Justin Jones (shoulder), DT Brandon Mebane (knee), S Roderic Teamer (groin). QUESTIONABLE: WR Geremy Davis (hamstring). LIMITED: DT Justin Jones (shoulder), DT Brandon Mebane (knee). FULL: WR Keenan Allen (hamstring), T Russell Okung (calf). HOUSTON at JACKSONVILLE „ TEXANS: OUT: WR Will Fuller (hamstring), S Tashaun Gipson (back, wrist), CB Lonnie Johnson (concussion), C Greg Mancz (concussion), CB Bradley Roby (hamstring). QUESTIONABLE: T Tytus Howard (knee), T Laremy Tunsil (shoulder). LIMITED: T Laremy Tunsil (shoulder). FULL: LB Dylan Cole (knee), CB Gareon Conley (hamstring), WR DeAndre Hopkins (thumb), T Tytus Howard (knee), T Roderick Johnson (neck), RB Taiwan Jones (hip), CB Johnathan Joseph (neck), S A.J. Moore (knee), DE Charles Omenihu (knee), WR Kenny Stills (hamstring), QB Deshaun Watson (eye), LS Jonathan Weeks (ankle). JAGUARS: OUT: LB Leon Jacobs (hamstring), LB Quincy Williams (hamstring). QUESTIONABLE: CB D.J. Hayden (neck, shoulder), WR Dede Westbrook (neck, shoulder). LIMITED: WR D.J. Chark (quadricep), CB D.J. Hayden (neck, shoulder), K Josh Lambo (right groin), G Andrew Norwell (calf), WR Dede Westbrook (neck, shoulder). FULL: DE Calais Campbell (back), LB Najee Goode (toe), C Brandon Linder (shoulder), QB Gardner Minshew (right shoulder), T Will Richardson (knee), S Jarrod Wilson (knee). INDIANAPOLIS at PITTSBURGH „ COLTS: OUT: WR T.Y. Hilton (calf). DOUBTFUL: CB Pierre Desir (hamstring). QUESTIONABLE: S Malik Hooker (knee), DE Justin Houston (calf). DNP: T Anthony Castonzo (not injury related), S Clayton Geathers (not injury related). FULL: DT Denico Autry (neck), DT Carl Davis (hamstring), TE Eric Ebron (ankle), DT Tyquan Lewis (ankle), CB Kenny Moore (knee), G Quenton Nelson (hip, neck), DE Jabaal Sheard (foot), S Khari Willis (foot). STEELERS: OUT: G Ramon Foster (concussion), RB Benny Snell (knee). DOUBTFUL: RB James Conner (shoulder). QUESTIONABLE: RB Roosevelt Nix (knee). LIMITED: RB Roosevelt Nix (knee). FULL: LB Mark Barron (not injury related), LB Ulysees Gilbert (back), DT Daniel McCullers (ankle), TE Vance McDonald (not injury related), C Maurkice Pouncey (calf), RB Jaylen Samuels (knee). MINNESOTA at KANSAS CITY „ VIKINGS: QUESTIONABLE: WR Adam Thielen (hamstring). LIMITED: WR Adam Thielen (hamstring). FULL: DT Linval Joseph (knee), DT Shamar Stephen (knee). CHIEFS: OUT: G Laurent Duvernay-Tardif (ankle), T Eric Fisher (groin), DE Alex Okafor (ankle). QUESTIONABLE: DE Frank Clark (neck), CB Kendall Fuller (thumb), DT Chris Jones (groin), QB Patrick Mahomes (knee). LIMITED: DE Frank Clark (neck), P Dustin Colquitt (left thigh), CB Kendall Fuller (thumb), QB Patrick Mahomes (knee). FULL: TE Blake Bell (back), CB Bashaud Breeland (shoulder), DT Chris Jones (groin), G Andrew Wylie (ankle). NEW ENGLAND at BALTIMORE „ PATRIOTS: QUESTIONABLE: RB Rex Burkhead (foot), S Patrick Chung (heel, chest), WR Julian Edelman (chest, shoulder), TE Ryan Izzo (concussion), TE Matt LaCosse (knee), G Shaquille Mason (ankle), WR Gunner Olszewski (ankle, hamstring), RB James White (toe). LIMITED: RB Rex Burkhead (foot), S Patrick Chung (heel, chest), WR Julian Edelman (chest, shoulder), TE Ryan Izzo (concussion), TE Matt LaCosse (knee), G Shaquille Mason (ankle), WR Gunner Olszewski (ankle, hamstring), RB James White (toe). RAVENS: QUESTIONABLE: WR Marquise Brown (ankle, thigh), CB Maurice Canady (thigh), S Bennett Jackson (ankle), G Patrick Mekari (back), LB Patrick Onwuasor (ankle), CB Jimmy Smith (knee), S Earl Thomas (knee). LIMITED: CB Maurice Canady (thigh), G Patrick Mekari (back), LB Patrick Onwuasor (ankle), S Earl Thomas (knee). FULL: CB Jimmy Smith (knee). N.Y. JETS at MIAMI „ JETS: OUT: WR Josh Bellamy (foot, shoulder), CB Trumaine Johnson (ankles), C Ryan Kalil (knee, elbow), S Rontez Miles (neck, hip), LB C.J. Mosley (groin). DOUBTFUL: LB Neville Hewitt (neck, knee). QUESTIONABLE: T Kelvin Beachum (ankle), WR Braxton Berrios (hamstring), TE Christopher Herndon (hamstring), DT Steve McLendon (hamstring), WR Demaryius Thomas (hamstring). LIMITED: T Kelvin Beachum (ankle), WR Braxton Berrios (hamstring), TE Christopher Herndon (hamstring), LB Neville Hewitt (neck, knee), DT Steve McLendon (hamstring), WR Demaryius Thomas (hamstring). FULL: S Jamal Adams (foot), DE Henry Anderson (shoulder), LB Brandon Copeland (thumb), WR Jamison Crowder (knee), QB Sam Darnold (left thumb), T Chuma Edoga (ankle), DE Folorunso Fatukasi (knees), CB Nate Hairston (thumb, knee), G Alex Lewis (elbow, neck), RB Ty Montgomery (not injury related), WR Vyncint Smith (ankle, elbow), G Brian Winters (shoulder, knee). DOLPHINS: OUT: CB Ken Webster (ankle). DOUBTFUL: S Reshad Jones (chest), C Daniel Kilgore (knee). QUESTIONABLE: S Walt Aikens (hip), CB Ryan Lewis (knee), DE Avery Moss (ankle), T JMarcus Webb (quadricep). LIMITED: S Walt Aikens (hip), S Reshad Jones (chest), C Daniel Kilgore (knee), S Bobby McCain (shoulder), DE Avery Moss (ankle), DT Robert Nkemdiche (knee), T JMarcus Webb (quadricep). FULL: T Jesse Davis (elbow, toe), CB Chris Lammons (ankle, toe), CB Ryan Lewis (knee), CB Nik Needham (foot), WR Albert Wilson (ankle, hip). TAMPA BAY at SEATTLE „ BUCCANEERS: OUT: TE O.J. Howard (hamstring). QUESTIONABLE: TE Cameron Brate (ribs). DNP: DT Ndamukong Suh (not injury related). LIMITED: T Demar Dotson (hamstring). FULL: TE Cameron Brate (ribs), G Alex Cappa (forearm), CB Carlton Davis (shoulder). SEAHAWKS: DOUBTFUL: S Quandre Diggs (hamstring), S Delano Hill (elbow), DT Quinton Jefferson (oblique). TENNESSEE at CAROLINA „ TITANS: OUT: DT Jurrell Casey (shoulder), C Ben Jones (concussion), TE Delanie Walker (ankle). QUESTIONABLE: CB Chris Milton (ankle). LIMITED: LB Harold Landry (shoulder), CB Chris Milton (ankle). FULL: LB Jayon Brown (groin), CB Malcolm Butler (hamstring), LB Sharif Finch (shoulder), CB Adoree Jackson (foot), G Rodger Saffold (concussion), DE Cameron Wake (not injury related). PANTHERS: OUT: T Greg Little (concussion), QB Cam Newton (foot). QUESTIONABLE: LB Mario Addison (not injury related), LB Christian Miller (ankle), WR Curtis Samuel (shoulder). DNP: LB Mario Addison (not injury related). LIMITED: LB Christian Miller (ankle). FULL: LB Brian Burns (wrist), DT Vernon Butler (hip), RB Christian McCaffrey (knee), DT Gerald McCoy (knee), S Eric Reid (shoulder), LB Shaq Thompson (ankle), WR Jarius Wright (ankle). WASHINGTON at BUFFALO „ REDSKINS: OUT: TE Vernon Davis (concussion), S Deshazor Everett (ankle), QB Case Keenum (concussion), S Montae Nicholson (ankle), RB Chris Thompson (toe). QUESTIONABLE: DT Treyvon Hester (elbow). LIMITED: TE Vernon Davis (concussion), QB Case Keenum (concussion). FULL: CB Quinton Dunbar (hamstring), LB Josh Harvey-Clemons (hamstring), DT Treyvon Hester (elbow), G Wes Martin (chest), CB Josh Norman (thigh, hand), RB Adrian Peterson (ankle), S Jeremy Reaves (concussion), WR Steven Sims (toe). BILLS: OUT: LB Maurice Alexander (knee). QUESTIONABLE: S Kurt Coleman (hamstring), T Cody Ford (elbow), CB Levi Wallace (shoulder). DNP: DE Shaq Lawson (not injury related). LIMITED: S Kurt Coleman (hamstring), T Cody Ford (elbow), CB Levi Wallace (shoulder). FULL: LB Lorenzo Alexander (not injury related resting veteran), RB Frank Gore (not injury related resting veteran), T Ty Nsekhe (not injury related resting veteran).MondayDALLAS at N.Y. GIANTS „ COWBOYS: DNP: T Cameron Fleming (calf). LIMITED: CB Anthony Brown (hamstring), T Lael Collins (knee), G Zack Martin (back, ankle), T Tyron Smith (ankle), LB Leighton Vander Esch (neck). FULL: DE Dorance Armstrong (neck), WR Amari Cooper (ankle), WR Michael Gallup (knee), DE Robert Quinn (rib). GIANTS: FULL: CB Corey Ballentine (concussion), CB Grant Haley (knee), WR Sterling Shepard (concussion).COLLEGE FOOTBALLTHE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdays GamesNo. 12 Baylor 17, West Virginia 14 Georgia Southern 24, No. 20 Appalachian State 21Todays GamesNo. 4 Clemson vs. Wofford, 4 p.m. No. 6 Florida vs. No. 8 Georgia, 3:30 p.m. No. 7 Oregon at Southern Cal, 8 p.m. No. 9 Utah at Washington, 4 p.m. No. 11 Auburn vs. Mississippi, 7 p.m. No. 14 Michigan at Maryland, noon No. 15 SMU at No. 24 Memphis, 7:30 p.m. No. 16 Notre Dame vs. Virginia Tech, 2:30 p.m. No. 17 Cincinnati at East Carolina, 7 p.m. No. 22 Boise State at San Jose State, 10:30 p.m. No. 22 Kansas State at Kansas, 3:30 p.m. No. 23 Wake Forest vs. N.C. State, noonRESULTSThursdays GamesSOUTH Georgia Southern 24, Appalachian State 21 SOUTHWEST Baylor 17, West Virginia 14 Fridays Games EAST Princeton at Cornell, late Navy at UConn, lateSCHEDULEAll times Eastern (subject to change)Todays Games EASTSt. Francis (Pa.) at Duquesne, noon Colgate at Georgetown, noon Butler at Marist, noon Michigan at Maryland, noon LIU at Robert Morris, noon Boston College at Syracuse, noon Liberty at UMass, noon Central Connecticut State at Wagner, noon Columbia at Yale, noon Fordham at Lafayette, 12:30 p.m. Holy Cross at Lehigh, 12:30 p.m. Sacred Heart at Bryant, 1 p.m. Dartmouth at Harvard, 1 p.m. NC Central at Howard, 1 p.m. Villanova at New Hampshire, 1 p.m. Brown at Penn, 1 p.m. Merrimack at Rhode Island, 1 p.m. Delaware at Towson, 2 p.m. Maine at Albany (NY), 3:30 p.m.SOUTHOld Dominion at FIU, noon Houston at UCF, noon NC State at Wake Forest, noon Valparaiso at Davidson, 1 p.m. Austin Peay at E. Kentucky, 1 p.m. Presbyterian at Hampton, 1 p.m. Stetson at Jacksonville, 1 p.m. Dayton at Morehead State, 1 p.m. Charleston Southern at Gardner-Webb, 1:30 p.m. NC A&T at SC State, 1:30 p.m. W. Carolina at VMI, 1:30 p.m. Furman at Chattanooga, 2 p.m. William & Mary at Elon, 2 p.m. Monmouth (NJ) at Kennesaw State, 2 p.m. Alabama State at MVSU, 2 p.m. Tennessee Tech at Murray State, 2 p.m. Morgan State at Norfolk State, 2 p.m. Campbell at North Alabama, 2:30 p.m. Troy at Coastal Carolina, 3 p.m. Texas Southern at Grambling State, 3 p.m. Stony Brook at Richmond, 3 p.m. SE Missouri at Tennessee State, 3 p.m. Jacksonville State at UT Martin, 3 p.m. Middle Tennessee at Charlotte, 3:30 p.m. The Citadel at ETSU, 3:30 p.m. Miami at Florida State, 3:30 p.m. Florida vs. Georgia at Jacksonville, Fla., 3:30 p.m. Wofford at Clemson, 4 p.m. Delaware State at Florida A&M, 4 p.m. Pittsburgh at Georgia Tech, 4 p.m. Tulsa at Tulane, 4 p.m. FAU at W. Kentucky, 4 p.m. Texas State at Louisiana-Lafayette, 5 p.m. Arkansas State at Louisiana-Monroe, 5 p.m. Northwestern State at McNeese State, 5 p.m. Stephen F. Austin at SE Louisiana, 5 p.m. Alabama A&M at Southern U., 5 p.m. Mississippi at Auburn, 7 p.m. Cincinnati at East Carolina, 7 p.m. Ark.-Pine Bluff at Jackson State, 7 p.m. Samford at Mercer, 7 p.m. UAB at Tennessee, 7 p.m. SMU at Memphis, 7:30 p.m. Virginia at North Carolina, 7:30 p.m. Vanderbilt at South Carolina, 7:30 p.m.MIDWESTN. Illinois at Cent. Michigan, noon Buffalo at E. Michigan, noon Nebraska at Purdue, noon N. Iowa at Illinois State, 1 p.m. S. Illinois at Indiana State, 1 p.m. Akron at Bowling Green, 2 p.m. South Dakota at W. Illinois, 2 p.m. Virginia Tech at Notre Dame, 2:30 p.m. S. Dakota State at Missouri State, 3 p.m. Rutgers at Illinois, 3:30 p.m. Kansas State at Kansas, 3:30 p.m. N. Dakota State at Youngstown State, 6 p.m. Northwestern at Indiana, 7 p.m.SOUTHWESTUTSA at Texas A&M, noon UTEP at North Texas, 3:30 p.m. TCU at Oklahoma State, 3:30 p.m. Marshall at Rice, 3:30 p.m. Mississippi State at Arkansas, 4 p.m. Cent. Arkansas at Lamar, 4 p.m. Nicholls at Incarnate Word, 5 p.m.FAR WESTS. Utah at Montana State, 2 p.m. Army at Air Force, 3:30 p.m. UNLV at Colorado State, 3:30 p.m. Utah at Washington, 4 p.m. N. Arizona at E. Washington, 4:05 p.m. Oregon State at Arizona, 4:30 p.m. N. Colorado at Idaho State, 4:30 p.m. Cal Poly at Idaho, 5 p.m. Drake at San Diego, 5 p.m. Montana at Portland State, 5:05 p.m. Oregon at Southern Cal, 8 p.m. Weber State at Sacramento State, 9 p.m. Colorado at UCLA, 9 p.m. BYU at Utah State, 10 p.m. New Mexico at Nevada, 10:30 p.m. Boise State at San Jose State, 10:30 p.m. Fresno State at Hawaii, 11:59 p.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG At Oklahoma City 3 226½ New Orleans Brooklyn 1½ 224 At Detroit Denver 4 204½ At Orlando Phoenix 2 223½ At Memphis At Washington 1½ 224½ Minnesota At Milwaukee 4½ 224½ Toronto At Golden State 1 223½ Charlotte At Portland 2½ 219 PhiladelphiaNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE At Pittsburgh -170 Edmonton +158 At Nashville -225 NY Rangers +205 At Boston -344 Ottawa +314 Toronto -126 At Phila. +116 At Florida -241 Detroit +221 At Carolina -188 New Jersey +173 Calgary -134 At Columbus +124 At Buffalo -114 NY Islanders +104 At Dallas -115 Montreal +105 At Minnesota Off St. Louis Off At Arizona Off Colorado Off At San Jose Off Vancouver Off At Vegas -210 Winnipeg +190 At Los Angeles -112 Chicago +102COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOGAt Wake Forest 8 7½ 60 NC State Liberty 21½ 23 69 At UMass At FIU 15½ 17½ 49 Old Dominion Troy 1½ 1 60 At Cstl Carlina Pittsburgh 11 7 42 At Ga. Tech Nebraska 2½ 3½ 58 At Purdue At UCF 22½ 22 71 Houston Michigan 16½ 21½ 55½ At Maryland At Indiana 10 10½ 43½ Nwestern At Bowling Green 6 4½ 51 Akron At Illinois 20½ 20 49½ Rutgers Cincinnati 20½ 24½ 47½ At E. Carolina At Syracuse 4½ 3 59½ Boston Coll. Buffalo +3 1 49 At E. Mich. At N. Carolina 1½ 2½ 47½ Virginia At Utah State 8 3 50 BYU At Notre Dame 17½ 17½ 58 Virginia Tech Oregon 5½ 3½ 62½ At Sthrn Cal At UCLA 4 6½ 65 Colorado Kansas State 6½ 5½ 54½ At Kansas At La.-Lafayette 21 22½ 55½ Texas State At South Carolina 14 15½ 51 Vanderbilt N Illinois 1 1½ 50 At Cent. Mich. Marshall 10½ 11½ 48½ At Rice At Colo. State 10 7 65 UNLV At Memphis 3 5½ 71½ SMU At Texas A&M 38 38½ 53½ UTSA At Air Force 14 15 45 Army At Arizona 7 5½ 72 Oreg. State At Tennessee 10½ 13½ 48 UAB At Auburn 20 19 53½ Mississippi Georgia 4½ 6 45 Florida At Oklahoma St 5½ 2½ 58½ TCU At North Texas 22½ 23 60½ UTEP At Tulane 10½ 10½ 60 Tulsa Miss. State 7 7½ 58½ At Arkansas Middle Tenn. Pk 3 65 At Charlotte At W Kentucky 2½ 1½ 51 FAU Ark. State Pk 1½ 67 At La.-Monroe At Fla. State 6½ 3 48½ Miami At Nevada 6½ 3½ 58½ New Mexico Utah 1 3 47½ At Wash. Boise State 17 17 59½ At SJSU At Hawaii 3 2½ 69½ Fresno StateNATIONAL FOOTBALL LEAGUESundayFAVORITE OPEN TODAY O/U UNDERDOGHouston 3 1½ 46½ Jacksonville At Buffalo 8½ 10 36) Washington At Carolina 4½ 3½ 42 Tennessee At Philadelphia 4 4 41½ Chicago Minnesota +1 2 48½ At Kansas City NY Jets 5 3 42½ At Miami At Pittsburgh Pk 1 41) Indianapolis At Oakland Pk 2½ 50½ Detroit At Seattle 6 5 52½ Tampa Bay Cleveland +1 4 39 At Denver Green Bay 3 3½ 49 At LA Chargers New England 5½ 3 44½ At BaltimoreMondayFAVORITE OPEN TODAY O/U UNDERDOGDallas 8½ 7 47½ At NY Giants Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueOAKLAND ATHLETICS „ Selected C Jonah Heim from Las Vegas (PCL). Reinstated RHP Daniel Gossett and OF Luis Barrera from the 60-day IL. SEATTLE MARINERS „ Claimed RHP Phillips Valdez off waivers from Texas. TEXAS RANGERS „ Declined their 2020 contract options for RHPs Shawn Kelley and Nate Jones and C Welington Castillo.National LeagueATLANTA BRAVES „ Declined their part of 2020 mutual option for OF Billy Hamilton. CINCINNATI REDS „ Exercised their 2020 contract option on INF Freddy Galvis. COLORADO ROCKIES „ Named Darryl Scott bullpen coach and Steve Merriman a minor league pitching coordinator. MIAMI MARLINS „ Declined club 2020 option on INF Starlin Castro. Activated SS JT Riddle, C Chad Wallach, 3B Brian Anderson and RHP Drew Steckenrider from the 60-day IL. MILWAUKEE BREWERS „ Announced C Yasmani Grandal and INF Mike Moustakas had declined their part of 2020 mutual options. Announced 1B/OF Tyler Austin and INF/OF Cory Spangenberg refused outright assignments to San Antonio (PCL) and elected free agency. NEW YORK METS „ Declined 2020 club option on OF Juan Lagares. Announced INF Joe Panik and LHP Donnie Hart declined outright assignments to Syracuse (IL). ST. LOUIS CARDINALS „ Sent C Joe Hudson outright to minor league camp. Activated RHP Jordan Hicks, LHP Brett Cecil and OF Lane Thomas from the 60-day IL. Claimed RHP Mike Mayers off waivers by the Los Angeles Angels. WASHINGTON NATIONALS „ Declined their 2020 mutual contract option on 1B Matt Adams.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Transferred G Brandon Goodwin to College Park (NBAGL). CLEVELAND CAVALIERS „ Signed general manager Koby Altman to a multiyear contract extension.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed LB Zach Brown. Released RB Alfred Morris. CLEVELAND BROWNS „ Signed TE Stephen Carlson from the practice squad. Placed DT Daniel Ekuale on IR. DENVER BRONCOS „ Placed QB Joe Flacco on IR. Signed QB Brett Rypien from the practice squad. DETROIT LIONS „ Signed RB Paul Perkins to the practice squad. Released OT Casey Tucker from the practice squad. SEATTLE SEAHAWKS „ Claimed WR Josh Gordon off New England Patriots waivers. Waived DE Dekoda Watson.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed QB Austin Appleby, LB T.J. Neal and WRs Malcolm Lewis, Isaiah Harper and Tyre McCants to 2020 futures contracts.HOCKEYNational Hockey LeagueWASHINGTON CAPITALS „ Recalled F Liam OBrien from Hershey (AHL).SOCCERMajor League SoccerNEW ENGLAND REVOLUTION „ Signed D Alexander Büttner.COLLEGESOKLAHOMA „ Announced soccer coach Matt Potter will not be retained after the 2019 season. PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEATLANTIC DIVISION W L PCT GB Philadelphia 4 0 1.000 „ Toronto 4 1 .800 ½ Boston 3 1 .750 1 Brooklyn 1 3 .250 3 New York 1 4 .200 3½ SOUTHEAST DIVISION W L PCT GB Miami 4 1 .800 „ Orlando 2 2 .500 1½ Atlanta 2 3 .400 2 Charlotte 2 3 .400 2 Washington 1 3 .250 2½ CENTRAL DIVISION W L PCT GB Milwaukee 2 2 .500 „ Cleveland 2 2 .500 „ Detroit 2 3 .400 ½ Indiana 1 3 .250 1 Chicago 1 4 .200 1½WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB Houston 3 1 .750 „ Dallas 3 1 .750 „ San Antonio 3 1 .750 „ Memphis 1 3 .250 2 New Orleans 1 4 .200 2½ NORTHWEST DIVISION W L PCT GB Utah 4 1 .800 „ Minnesota 3 1 .750 ½ Denver 3 2 .600 1 Portland 3 2 .600 1 Oklahoma City 1 4 .200 3 PACIFIC DIVISION W L PCT GB L.A. Lakers 3 1 .750 „ L.A. Clippers 4 2 .667 „ Phoenix 3 2 .600 ½ Golden State 1 3 .250 2 Sacramento 0 5 .000 3½Thursdays GamesMiami 106, Atlanta 97 New Orleans 122, Denver 107 L.A. Clippers 103, San Antonio 97Fridays GamesCleveland at Indiana, late Houston at Brooklyn, late Milwaukee at Orlando, late New York at Boston, late Detroit at Chicago, late L.A. Lakers at Dallas, late Utah at Sacramento, late San Antonio at Golden State, lateTodays GamesNew Orleans at Oklahoma City, 5 p.m. Brooklyn at Detroit, 7 p.m. Denver at Orlando, 7 p.m. Minnesota at Washington, 8 p.m. Phoenix at Memphis, 8 p.m. Toronto at Milwaukee, 8 p.m. Charlotte at Golden State, 8:30 p.m. Philadelphia at Portland, 10 p.m.GOLFINTERNATIONAL FEDERATION OF PGA TOURSWORLD GOLF CHAMPIONSHIPS HSBC CHAMPIONSFridays leaders at Sheshan International GC, Shanghai Purse: $10,250,000. Yardage: 7,264; Par: 72 (36-36) SECOND ROUND Matthew Fitzpatrick 66-67„133 Rory McIlroy 67-67„134 Xander Schauffele 66-69„135 Sungjae Im 66-69„135 Adam Scott 66-69„135 Haotong Li 64-72„136 Victor Perez 65-71„136 Louis Oosthuizen 68-69„137 Paul Waring 73-65„138 Matthias Schwab 67-71„138 Bubba Watson 70-69„139 Kevin Kisner 72-67„139 Robert MacIntyre 70-69„139 Tony Finau 69-70„139 Justin Rose 69-70„139 Abraham Ancer 68-71„139 Jason Kokrak 69-70„139 Jazz Janewattananond 70-69„139 Yechun Yuan 69-70„139 Billy Horschel 69-71„140 Phil Mickelson 71-69„140 Corey Conners 67-73„140 Byeong Hun An 69-71„140 Sergio Garcia 72-68„140 Henrik Stenson 70-70„140 Francesco Molinari 74-67„141 Andrea Pavan 71-70„141 Christiaan Bezuidenhout 69-72„141 Xinjun Zhang 68-73„141 Chan Kim 71-70„141 Patrick Reed 72-69„141 Mikumu Horikawa 74-68„142 Jorge Campillo 73-69„142 Andrew Putnam 71-71„142 Matthew Millar 69-73„142 Kurt Kitayama 70-72„142 Jbe Kruger 71-71„142 Neil Schietekat 70-72„142 J. T. Poston 69-73„142 Hideki Matsuyama 75-67„142 Cameron Smith 70-72„142 Romain Langasque 75-68„143 Kevin Tway 71-72„143 Bernd Wiesberger 70-73„143 Lucas Glover 73-70„143 Bryce Easton 70-73„143 Jake McLeod 70-73„143 Chez Reavie 69-74„143 Jordan Spieth 70-73„143 Mike Lorenzo-Vera 70-74„144 Shane Lowry 72-72„144 Benjamin Hebert 70-74„144 Erik Van Rooyen 73-71„144 Joost Luiten 70-74„144 Scott Hend 75-69„144 Danny Willett 68-77„145 Tyrrell Hatton 72-73„145 Keegan Bradley 73-72„145 Rafa Cabrera Bello 73-72„145 Yosuke Asaji 70-75„145 Masahiro Kawamura 72-74„146 Zander Lombard 73-73„146 Paul Casey 75-71„146 Richard Sterne 72-75„147 Charles Howell III 74-73„147 Ryo Ishikawa 69-79„148 Taehee Lee 75-73„148 Wenchong Liang 74-74„148 Justin Harding 75-74„149 Zheng-Kai Bai 73-76„149 Tommy Fleetwood 74-76„150 Yikeun Chang 76-75„151 Adam Hadwin 74-77„151 Ashun Wu 80-71„151 Zecheng Dou 71-80„151 Matt Wallace 69-84„153 Daniel Nisbet 77-80„157 Ian Poulter 73-74„WDPGA TOURBERMUDA CHAMPIONSHIPFridays leaders at Port Royal Golf Course, Southampton, Bermuda Purse: $3 million. Yardage: 6,828; Par: 71 (36-35) SECOND ROUND Harry Higgs 66-65„131 Brendon Todd 68-63„131 Scottie Schef”er 62-69„131 Boo Weekley 66-66„132 Aaron Wise 67-65„132 Wes Roach 63-69„132 Russell Knox 64-69„133 Brian Gay 69-65„134 Beau Hossler 66-68„134 Rob Oppenheim 64-70„134 Chris Baker 66-68„134 Ben Crane 68-67„135 Shawn Stefani 69-66„135 David Hearn 67-68„135 Bo Hoag 64-71„135 Fabián Gómez 67-69„136 Ryan Armour 70-66„136 Alex Noren 69-67„136 Nelson Ledesma 67-69„136 John Senden 65-71„136 John Merrick 67-69„136 Scott Stallings 66-70„136 Sangmoon Bae 69-67„136 Ryan Brehm 68-68„136 Hank Lebioda 66-70„136 Rafael Campos 66-70„136 Tyler McCumber 69-68„137 Chip McDaniel 70-67„137 Michael Gligic 71-66„137 Lanto Grif“n 71-66„137 Mark Hubbard 70-67„137 Joseph Bramlett 67-70„137 Maverick McNealy 71-66„137 Patrick Fishburn 66-71„137 Seamus Power 70-67„137 Kramer Hickok 68-69„137 Rhein Gibson 68-69„137 Sebastian Cappelen 68-69„137 Henrik Norlander 68-69„137 Kyoung-Hoon Lee 69-69„138 Denny McCarthy 67-71„138 Robert Streb 68-70„138 Alex Cejka 68-70„138 Arjun Atwal 69-69„138 Robert Garrigus 69-69„138 Tyler Duncan 70-68„138 Zac Blair 70-68„138 Tim Wilkinson 69-69„138 Ben Taylor 70-68„138 Parker McLachlin 72-67„139 D.J. Trahan 71-68„139 Carlos Franco 67-72„139 Anirban Lahiri 66-73„139 Cameron Percy 69-70„139 Josh Teater 72-67„139 Rod Pampling 70-69„139 Roger Sloan 69-70„139 Doc Redman 69-70„139 Derek Ernst 71-69„140 Ricky Barnes 69-71„140 Scott Harrington 73-67„140 Ted Purdy 69-71„140 Roberto Díaz 70-70„140 Dominic Bozzelli 69-71„140 Brian Stuard 70-70„140 Chase Seiffert 67-73„140 Kristoffer Ventura 70-70„140 FAILED TO MAKE THE CUT Charlie Beljan 70-71„141 Ollie Schniederjans 73-68„141 Mark Wilson 70-71„141 Brett Quigley 69-72„141 Brendon de Jonge 70-71„141 Chad Campbell 69-72„141 Vince Covello 71-71„142 Doug Ghim 71-71„142 Michael Sims 72-70„142 Brian Davis 73-69„142 Tommy Gainey 69-73„142 Robert Allenby 71-71„142 Sepp Straka 70-72„142 Sam Ryder 73-69„142 Patrick Rodgers 69-73„142 Jonathan Byrd 72-71„143 Smylie Kaufman 76-67„143 Branden Grace 71-72„143 Zack Sucher 73-70„143 Eric Axley 69-75„144 Mike Weir 72-72„144 Tim Herron 73-71„144 David Lingmerth 70-74„144 Heath Slocum 75-69„144 Peter Uihlein 72-72„144 Guy Boros 71-73„144 J.J. Henry 69-75„144 Jason Bohn 74-70„144 Davis Love III 73-71„144 Fred Funk 72-72„144 Graham DeLaet 76-69„145 Johnson Wagner 73-72„145 George McNeill 74-71„145 Cameron Davis 71-74„145 Kevin Stadler 69-77„146 Cameron Beckman 76-70„146 John Rollins 79-68„147 Michael Gellerman 70-77„147 Gary Nicklaus 71-76„147 Frank Lickliter II 78-69„147 Daniel Augustus IV 73-74„147 Daniel Chopra 74-74„148 Bo Van Pelt 73-75„148 Paul Stankowski 75-73„148 Spike McRoy 76-73„149 Jarryd Dillas 76-73„149 Roberto Castro 78-73„151 Jonathan Kaye 79-72„151 Taylor Funk 77-74„151 Robby Shelton 76-76„152 Kenny Leseur 77-75„152 Will MacKenzie 75-78„153 Dwayne Pearman 80-79„159LPGA TOURTAIWAN SWING SKIRTS Fridays leaders at Miramar Golf Country Club, New Taipei City, Taiwan Purse: $2.2 million. Yardage: 6,504; Par: 72 (36-36) (a-denotes amateur) SECOND ROUND Mi Jung Hur 66-66„132 Nelly Korda 66-67„133 In-Kyung Kim 69-65„134 Minjee Lee 67-67„134 Brooke M. Henderson 71-64„135 Su Oh 68-67„135 Hyo Joo Kim 69-67„136 Caroline Masson 68-68„136 Morgan Pressel 70-67„137 Jessica Korda 69-69„138 Angel Yin 68-70„138 Jeongeun Lee6 73-66„139 Yu-Ju Chen 73-66„139 Sei Young Kim 71-68„139 Jenny Shin 71-69„140 So Yeon Ryu 70-70„140 Amy Yang 70-70„140 Charley Hull 73-68„141 Austin Ernst 73-68„141 Inbee Park 72-69„141 Kristen Gillman 71-70„141 Alena Sharp 71-70„141 Lizette Salas 71-70„141 a-Yu-Sang Hou 70-71„141 Ally McDonald 69-72„141 Wei-Ling Hsu 73-69„142 Gaby Lopez 73-69„142 Ashleigh Buhai 73-69„142 Chella Choi 73-69„142 Sung Hyun Park 73-69„142 Anna Nordqvist 71-71„142 Azahara Munoz 69-73„142 Amy Olson 68-74„142 Ariya Jutanugarn 75-68„143 Pei-Ying Tsai 74-69„143 Pornanong Phatlum 73-70„143 Georgia Hall 72-71„143 Celine Boutier 71-72„143 Hinako Shibuno 69-74„143 Brittany Altomare 75-69„144 Katherine Kirk 75-69„144 Annie Park 72-72„144 Teresa Lu 72-72„144 In Gee Chun 71-73„144 Nanna Koerstz Madsen 75-70„145 Jennifer Kupcho 75-70„145 Na Yeon Choi 74-71„145 Moriya Jutanugarn 74-71„145 Ssu-Chia Cheng 73-72„145 Eun-Hee Ji 72-73„145 Jodi Ewart Shadoff 71-74„145 Chieh Jessica Peng 77-69„146 Jaye Marie Green 74-72„146 Mi Hyang Lee 74-72„146 Gerina Piller 73-73„146 Mel Reid 72-74„146 a-Ho Yu An 72-74„146 a-Rose Zhang 75-72„147 Lydia Ko 74-73„147 Sarah Schmelzel 74-73„147 Jin Young Ko 73-74„147 Megan Khang 70-77„147 Sakura Yokomine 77-71„148 Hannah Green 76-72„148 Maria Fernanda Torres 76-72„148 Yu-Ling Hsieh 75-73„148 Jasmine Suwannapura 75-73„148 Nicole Broch Larsen 72-76„148 a-Hsin-Yu Lu 79-70„149 Tiffany Joh 74-75„149 Pajaree Anannarukarn 75-75„150 Mirim Lee 78-73„151 Ching-Ling Chang 78-74„152 Ai-Chen Kuo 77-75„152 Tzu-Chi Lin 76-76„152 Cydney Clanton 75-77„152 Babe Liu 80-74„154 Hsin Lee 82-73„155 Hsuan Chen 74-81„155 a-Huai-Chien Hsu 79-77„156 Cheyenne Knight 77-81„158PGA TOUR CHAMPIONSINVESCO QQQ CHAMPIONSHIPFridays scores were not available at press time. SCOREBOARD

PAGE 16

B4 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com THISWEEKINTHE PLAYERTOWATCH JauanJennings,WR, Tennessee: LedtheVols withsevenreceptionsfora career-high172yardsand twoTDsina41-21victory overSouthCarolinalast week. LynnBowden,AP,Kentucky: Had204yardsrushingand twotouchdownsinthe Wildcats29-7winover Missouri.Finishedwith258 all-purposeyards. E ASTCONFERENCEOVERALL T EAMW-LPct.W-LPct.PFPA F lorida4171260126 G eorgia316125274 M issouri2253254145 T ennessee2335192210 K entucky2444170170 S outhCarolina2435221218 V anderbilt1325129235 WESTCONFERENCEOVERALL TEAMW-LPct.W-LPct.PFPA Alabama5080389122 LSU4080374160 Auburn3262274143 TexasA&M3253265183 OleMiss2335207216 MississippiState1435204248 Arkansas0526180263 BESTOFTHERESTThisweekendsothertopconferencegames(alltimesEastern)KeysforGeorgia StrongD: Georgiaistops intheSECinrushing,scoring andtotaldefense.Itwillhave tohaveacompletedefensive efforttoputtheGatorsaway. Jakestime: QBJake Frommneedstakecareofthe b all,maketherightreadsand gettheballtotheplaymakers. Hedoesntneedtobeasuperstar,justmanagethegame. KeysforFlorida Runit: Georgiasrun defensehasbeensolidthis season,exceptforthelast twogames.Florida(142rush ypg)needstotakeadvantageoftheBulldogsslide. Taketheball: Florida leadstheSECandissixth nationallyintakeaways(18). Afewturnoversagainst Georgiawillbeadifference-makerinthisgame. Prediction Georgia31,Florida21: Thestakesaretoohighfor GeorgiatohaveanotherslipuplikeitdidagainstSouth Carolina.TheBulldogswill comeoutreadytomake theplaysneededtowin. G AMEOFTHEWEEK NO.8GEORGIA(6-1,3-1)VS.NO.6FLORIDA(7-1,4-1) W hen: 3:30p.m.Eastern,Saturday Where: Jacksonville,Fla. TV: CBSPOWERRANKINGSBreakingdowntheSEC 1.Alabama: LastspringsA-Daygamewas moreofaworkoutthantheArkansasgame. TuaWatchcontinuesintheopenweek. 2.LSU: Auburnsdefenseprovidedatest. LSUpassedandmovedtoNo.1intheAP Poll.Onemorewinanditsthetopofthe prestigiousSECPowerPoll. 3.Florida: CouldthisbeDanMullensbiggestgameasaheadcoach?Thereare seriousdivisionalchampionshiprami“cationsinJacksonville. 4.Auburn: QuarterbackBoNixhastaken someheatbuthesafreshmanandhes notgettingalotofhelpfromtherestofthe offense. 5.Georgia: SurelyGeorgiawillmakeitback toAtlantaagain.Right?Right?Tunein Saturdayto“ndout. 6.TexasA&M: TheAggiespushalongwith noterriblelossesandnospectacularwins. UTSAthisweekshouldntchangethat. 7.Missouri: TheTigersapparentlyhadtheir soulrippedoutbyVanderbiltandshouldfall inthepollbutinthetransitive-propertymess thatisthemid-SEC,wheredoyouputthem? 8.SouthCarolina: TheSabanDisciple RoundRobinendedupadraw„Kirbybeat Jeremy,WillbeatKirby.JeremybeatWill. SonotmuchtractionfortheGamecocks. 9.Kentucky: IfLynnBowdencouldsomehowthrowtheballtohimself,UKwouldbe awesome. 10.OleMiss: Rebelsareplayinghardfor MattLukebutitlookslikeanotherovermatchedweekendcominginAuburn. 11.Tennessee: Whoknewanon-conference gameagainstUABwouldbebig?Butforthe underratedBlazersandthebowl-aspirant Vols,itde“nitelyis. 12.MississippiState: Theresastrong sensethatthisteamhascheckedoutfor theseason.Wewill“ndoutforsureifthey struggleagainstArkansas. 13.Vanderbilt: Wiselytookanopenweekto keepcelebratingthewinoverMissouri. 14.Arkansas: Playingyoungbillionaire scionslikeJohnStephenJones(whodid fairlywellinalostcauseagainstAlabama) mightbetheanswer.DoesWarrenBuffett haveagrandsonwith4.3speed? POWEREDBYMORECOVERAGEONLINE: Visitourwebsitedailyforexpertbreakdowns,podcastsfromaroundthenation, photogalleries,playerpro“lesandmore.AndonSaturdays,checkoutour8-pagee-editionsection,Varsity. Lastweek: 1 Lastweek: 2 Lastweek: 4 Lastweek: 3 Lastweek: 5 Lastweek: 6 Lastweek: 7 Lastweek: 8 Lastweek: 11 Lastweek: 9 Lastweek: 12 Lastweek: 10 Lastweek: 13 Lastweek: 14STANDINGSThroughOct.26PASSINGYARDS PlayerYds. J.Burrow,LSU2,805 T.Tagovailoa,ALA2,166 K.Mond,TAMU2,003 K.Bryant,MIZ1,845 R.Hilinski,SC1,517 PASSINGTOUCHDOWNS PlayerNo. J.Burrow,LSU30 T.Tagovailoa,ALA27 K.Mond,TAMU16 K.Bryant,MIZ14 K.Trask,FLA14 RUSHINGYARDS PlayerYds. K.Hill,MSST793 D.Swift,UGA752 R.Boyd,ARK706 K.Vaughn,VAN703 C.Edwards-Helaire,LSU683 RECEIVINGYARDS PlayerYds. J.Jefferson,LSU819 J.Chase,LSU749 D.Smith,ALA721 J.Jeudy,ALA682 J.Jennings,TENN652 SCORING PlayerPts. C.York,LSU78 R.Blankenship,UGA66 B.Cimaglia,TENN66 S.Small,TAMU65 Twotiedat..62 ROUNDINGITOUTThisweekendsothergames SATURDAY(alltimesEastern)TimeMatchupTV NoonUTSAatTexasA&MSECN 7p.m.UABatTennesseeESPNUBYTHENUMBERSSECindividualstatisticalleadersthroughOct.26. OLEMISS(3-5,2-3) A TNO.11AUBURN(6-2,3-2) When: 7p.m.Saturday Where: Auburn,Ala. TV: ESPN Notes: TheTigershavewonthree straightintheseries,outscoring theRebels115-68.AuburnQBBo Nixhasfourinterceptionsover thelastthreegames.JohnRhys Plumlees508yardsrushingonthe seasonareaprogramrecordbyan OleMissfreshmanQB. MISSISSIPPISTATE(3-5,1-4) ATARKANSAS(2-6,0-5) When: 4p.m.Saturday Where: Fayetteville,Ark. TV: SECNetwork Notes: Arkansashasbeenoutscored99-17initslasttwogames. MississippiStatesKylinHill(793) andArkansasRakeemBoyd(706) areNos.1and3,respectively,as theleaguestoprushers. VANDERBILT(2-5,1-3) ATSOUTHCAROLINA(2-4,3-5) When: 7:30p.m.Saturday Where: Columbia,S.C. TV: SECNetwork Notes: SouthCarolinasRyanHilinskihas137passattemptswithout aninterception.TheGamecocks havethreeofthetop10SEC sackleaders(JavonKinlaw,D.J. Wonnum,AaronSterling). PARTY TIMEGEORGIA,FLORIDAMEETINKEY SECEASTTILTINJACKSONVILLE GeorgiarunningbackDAndreSwift(7) runsduringlastyearsgameagainst FloridainJacksonville,Fla.[JOHNRAOUX/ ASSOCIATEDPRESSFILEPHOTO]Tennesseewidereceiver JauanJennings[AP]

PAGE 17

www.highlandsnewssun.com November 2, 2019 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES NOTICE OF LANDOWNERS MEETING SPRING LAKE IMPROVEMENT DISTRICT The Spring Lake Improvement District will conduct the Annual Landowners Meeting on Wednesday, November 13th at the District Office, 115 Spring Lake Boulevard, Sebring, Florida 33876. A n election shall be held for electing ONE Supervisor to a Board o f five Supervisors for a term expiring on the regular meeting date in November 2022 in accordance with the Florida Statutes, Chapter 90434. The Landowners may vote in person or by proxy, in writing. Proxies are available at the Distric t Office. At said meeting each landowner shall be entitled to cas t one vote per acre of land owned and located within the District. Fractions of an acre shall be treated as one acre, entitling the landowners to one vote with respect thereto. The person receiving the highest number of votes for the office of supervisor shall be declared elected. In addition to the voting, any other business relating to the Spring Lake Improvemen t District as may properly come before the meeting will be heard. A dditionally, the Board will appoin t a Landowner to ONE unexpired term thru 2021 due to a recen t r esignation. Interested candidates should submit their resumes to the District by November 5th. EACH PERSON WHO DECIDES TO APPEAL ANY DECISION MADE BY THE BOARD WITH RESPECT TO ANY MATTER CONSIDERED AT MEETINGS IS ADVISED THAT PERSON MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, INCLUDING THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. Joe DeCerb o District Manager October 26, 2019 November 2, 2019 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING FOR A VARIANCE REQUEST HEARING NUMBER 1843 Y OU ARE HEREBY NOTIFIED that a PUBLIC HEARING will be held before the HIGHLANDS COUNTY Board of Adjustment on the 12th day of Novem ber , 2019 , beginning at 3:00 p.m. , or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida, to consider an 8.2-foot variance from the required 25-foot front yard setback to enclose an existing c arport; the new front yard setback will be 16.8 feet; within the area described as follows: An approximate 0.25-acre parcel located west of State Road 17 South, on the north side of South Lake Letta Drive, and along the southwest shoreline of Lake Letta; the address being 2490 South Lake Letta Drive, A von Park, Florida; and legally described as follows: The Northerly 100 feet of Lot 22, Block 1, Stump Subdivision, according to the plat thereof, as recorded in Plat Book 4, Page 12, of the Public Records of Highlands County, Florida. Any person or persons interested or affected by this change are invited to attend this hearing. You may submit comments in writing to the attention of Linda Conrad, Zoning Supervisor, 501 South Commerce Avenue, Sebring, Florida 33871-1926, or you may call (863) 402-6638, for further information. Please reference the above hearing number when calling or writing. ALL INTERESTED PERSONS ARE INVITED TO ATTEND. ALL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME AND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF ADJUSTMENT AND THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE NOTICE OF HEARING24 A MERI C AN S WITH DI S ABILITIE S A C T O R SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HCBCC.ORG. REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. ONE OR MORE COUNTY COMMISSIONERS MAY BE PRESENT AT THE MEETI NG. Rick Ingler , Chairman Oct. 28; Nov. 2, 2019 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL ACTION CASE NO.: 28-2019-CA-000103 STEARNS LENDING, LLC Plaintiff, vs. A NDREW L. EILAND A/K/ A A NDREW LEE EILAND A/K/ A A NDREW EILAND, et al, D efendant(s). NOTICE OF SALE PURSUANT TO CHAPTER 45 N OTICE IS HEREBY GIVEN Pursuant to a Final Judgment of Foreclosure d ated September 24, 2019 , and e ntered in Case No. 28-2019-CA0 00103 of the Circuit Court of the T enth Judicial Circuit in and for Highlands County, Florida in which Stearns L ending, LLC., is the Plaintiff and A ndrew L. Eiland a/k/a Andrew Lee E iland a/k/a Andrew Eiland; Robin M. Eiland a/k/a Robin Michelle Eiland a/k/a Robin Eiland; are defendants, t he Highlands County Clerk of the Circ uit Court will sell to the highest and b est bidder for cash in/on the Jury Assembly in the basement, Highlands County Courthouse, 430 South Comm erce Avenue, Sebring, FL 33870, H ighlands County, Florida at 11:00AM o n November 14, 2019, the following described property as set forth in said Final Judgment of Foreclosure: A LL OF LOTS 8957 AND 8958, A ND THE NORTH ONE HALF ( NORTH 1/2) OF LOT 8956, AVON PARK LAKES UNIT NO. 27, A CCORDING TO THE MAP OR PLAT T HEREOF AS RECORDED IN PLAT B OOK 5, PAGE 27, PUBLIC R ECORDS OF HIGHLANDS COUNT Y, FLORIDA; THE NORTH HALF OF L OT 8956 BEING PART OF SAID L OT LYING NORTH OF A LINE J OINING THE MIDPOINTS OF THE F RONT AND REAR BOUNDARIES O F SAID LOT. A /K/A 2618 N. HEWLETT RD., A VON PARK, FL, 33825 Any person claiming an interest in the s urplus from the sale, if any, other t han the property owner as of the date o f the Lis Pendens must file a claim w ithin 60 days after the sale. Dated in Highlands County, Florida this 2 5th day of July, 2019. Bob Germaine , Clerk of the Circuit Court Highlands County, Florida By: /s/ Chrystal K. Williams Deputy Clerk I f you are a person with a disability w ho needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, to t he provision of certain assistance. P lease contact the Office of the Court A dministrator, (863)534-4690, within t wo (2) working days of your receipt fo t he Notice of Sale; if you are hearing o r voice impaired, call TDD (863)5347 777 or Florida Relay Service 711. To f ile response please contact Highlands C ounty Clerk of Court, 590 S. Commerce Ave., Sebring, FL 33870-3867, Tel: (863)402-6591; Fax: (863)4026664. MA 18-033034 October 26. November 2, 2019 Notice o f Public S ale f or C haney Used Cars on 11/12/19 of 2007 Acura MDX vin# 2HNYD28307H541485; 2012 Jeep Grand Cherokee vin# 1C4RJEAG6CC259799. Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM. November 2, 2019 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 19000080 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that AFFILIATED TAX CO LLC-17 the holder of the following c ertificate 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.: 8187 Year of Issuance: 06-01-2017 Tax ID: C-01-35-29-010-0122-0000 Description of Property: A PORTION OF SECTION 1, TOWNSHIP 35 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: THE NORTH 131.43 FEET, OF THE WEST 1/2 OF TRACT 12, MINI RANCHES UNRECORDED SUBDIVISION, LESS ROAD RIGHT-OF-WAY, PER OFFICIAL RECORDS BOOK 437, PAGE 933, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: KEITH N. ELLIOTT; JOANN ELLIOTT BELMONTE; JOANN ELLIOTT; JOANN ELLIOTT; TTEE JOANN ELLIOTT REV LIV TR; 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 4th day of December, 2019. Dated this 10th day of July, 2019 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Pamela Gamez PAMELA GAMEZ, Deputy Clerk Oct. 30; Nov. 6, 13, 20, Nov. 2, 2019 P.O. NO.: 19000080 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 19000089 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that CATALINA TAX CO LLC SERIES 17 US BANK % 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.: 149 Year of Issuance: 06-01-2017 Tax ID: C-01-33-28-010-0000-5349 Description of Property: LOTS 5349 AND 5350, AND THE NORTHEASTERLY 1/2 OF LOT 5351, AVON PARK LAKES, UNIT 17, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 10, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SCOTT L. CHAPMAN, ESTATE; JULIE G. BENNETT; CHESTER R. BENNETT; 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 4th day of December, 2019. Dated this 27th day of June, 2019 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Pamela Gamez PAMELA GAMEZ, Deputy Clerk Oct. 30; Nov. 6, 13, 20, Nov. 2, 2019 P.O. NO.: 19000089 N O TI C E O F APPLI C ATI O N FOR TAX DEED 19000090 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that CATALINA TAX CO LLC SERIES 17 US BANK % 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.: 258 Year of Issuance: 06-01-2017 Tax ID: C-01-33-28-010-0001-0386 Description of Property: LOTS 10386, 10387, AND 10388, INCLUSIVE, AVON PARK LAKES, UNIT 32, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 34, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: TERRY E DANIEL, SR.; BONNIE M. DANIEL; 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 4th day of December, 2019. Dated this 10th day of July, 2019 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Pamela Gamez PAMELA GAMEZ, Deputy Clerk Oct. 30; Nov. 6, 13, 20, Nov. 2, 2019 P.O. NO.: 19000090 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 2 4 pm S un. 2851 B r i arwoo d Ln., C.C. of Sebring. 2/2/2.5 on golf course. Open flr plan. New roof, AC, w/h. Very lrg lanai. $279,500. 863-382-4101 HOMES FOR SALE1020 C overe d B r id ge~ 10436 Hi g h grove Ave., Lake Placid. 2/2, open flr pln w/cathedral ceilings, 717-682-2188 for appt. HOMES FOR SALE1020 Less Than 90 Days to Get Your Home SOLD!Jeanny Campbell Broker AssociateCall Me Today, Youll Be Glad You Did!863-381-1848RE/MAX Realty Plus Stacey WeeksREALTOR®863-214-7218211 US Hwy 27 N., Sebring Smweeks@bhhsflpg.com TEAMWORK INTEGRITY PASSIONEXCELLENCEBerkshire Hathaway HomeServices~ Florida Properties Group MOBILE HOMES FOR SALE 1090 Fishermans Dream ~with acc ess to Kissimmee River, own the land, no HOA. Sm remote f ish camp type park. 1/1 MH remodeled, central AC, lrg scrn FL rm, indoor laundry/utility/wkshop, fenced yard, storage shed j ust off US Hwy 98, 1/2 way between Okeechobee & Sebring. Asking $30k. 863-381-5560 2005 C ava li er M o bil e H ome 14x66. Must be moved between Nov. 5 and Nov. 15, 2019. Includes 3 Y.O. A/C & water heater $5,000 863-381-2437 FRANCIS 1 MOBILE ESTATESA 55+ Community7 Mobiles For Sale (All AS IS/Fixer-Uppers)Selling units between $100 $4,000Lot Rent: $394.42/mo Lot rent will be at a reduced rate for the first 6 months of lease. (Must pass credit, criminal & eviction background checks. 680 minimum credit score required.)Call office to schedule an appointment for showing.863-385-09818196 Sebring Dr., Sebring Selling Mobile Homes~ $500 in 55+park on Dinner Lake; RV Spaces for rent also. 863-273-2874 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Sebring~ 2/2 House (avail Nov. 15) $775/mo + 1st, last & sec. No Dogs. 800-743-2301 DUPLEXES FOR RENT1300 2/1, 4714 Sixth Street, Sebring. $650/month, first, last. No pets. 863-214-5910 Lake Placid 2/2~ Tile Floors, W/D hook-up, CHA, $650/mo, 1st & last. 239 Lincoln Rd. NE, Placid Lakes. 561-252-6276 , Spanish:561-252-6277 Lake Placid Duplex~ 2/2 on canal w/new flooring, appli. & paint. Incl. water, sewer & lawn care. $675/mo+$500 sec. 903-456-2740 Sebring Duplex~ 2/2 newly renovated & painted! Avail. Nov 15. Fernway St. $700/ mo+$500 sec. 903-456-2740 APARTMENTS FOR RENT1320 1bd apt ~ $475/ mo; 2bd apt (upstairs) $525; 2bd apt $ 675/mo (incl water, sewer & g arbage); No dogs. + 1st, last & sec. 800-743-2301 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $625; 2 br starting at $750: 1yr lease, NO PETS. 863-382-2221 Sebring~ (2) spacious 2/2 apts. downtown, (1) upstairs. $750/mo. No smoking. 276-768-6226 Attention VETERANS or Surviving Spouse of a Veteran:3 bedroom/2 bath homes are available at Cornell Colony in Avon Park. Rent ranges from $527 to $697 Apply at 21 Tulane Dr. Avon Park, FL 33825. For more details call863-452-4432 UNFURNISHED APARTMENTS1324 2/1 newly renovated, fresh paint, new kitchen/appl., spacious. $950, 1st, last & sec.863-835-0004 ROOMS FOR RENT1360 Housemate wanted. Share entire house. W/D, utilities/cable incl, no deposit req, near shopping, $525 mo, 863-304-8833 RENTALS TO SHARE1370 House to Share~ Private bed/bath. $350/mo all inclusive. 1st, last & $100 deposit.863-452-7282 VACATION/ SEASONALRENTALS1390 Lake Placid 2/1 Duplexincludes utilities, W/D & TV. No pets. $1,100/mo. 863-465-4870 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*3000-18,000 sqft; Built out. US 27 Near SR 66.Great Medical, School, Real Estate space!863-471-0663 LOTS & ACREAGE1500 S pr i ng L a k e, S e b r i ng ~ b eaut iful .64 acre lot in golf commu nity, zoned R3. $13,500. James at 863-655-5315 leave msg 2000EMPLOYMENT HELPWANTED2001 Davis Citrus Management is seeking a reliable and dependable full time employee. Tractor/hand labor, general grove work & maintenance help needed. MUST have a VALID drivers license and reliable transportation to work. Pay is based on experience. Please fill out application and you MUST list work references. For further details, text or call 863-443-1365 (cell). CITY MANAGER … City of Avon Park, FL . Annual salary: $80,000 to $120,000 DOQ FT residency inside Highlands County is required within 1 year of hire. Bachelors Degree from accredited college or university required. Must be familiar with Council-Manager form of government. Experience with grant writing and union negotiations desirable. Please go to the City website: www.avonpark.cc for complete job details and to apply. Please send application along with resume to: hr@avonpark.cc Habitat For Humanity Seeks FT Construction Crew LeaderResponsibilities:Oversees construction site when volunteers are present; ensure safety of volunteers & affiliates safety policies are observed; construct houses in accordance with Habitat guidelines and OSHA requirements.Skills Required:Home construction knowledge & exp. w/basic hand tools; strong leadership skills, ability to train volunteers in different construction tasks; sense of urgency & understanding the importance of meeting deadlines; strong communication skills; valid Florida Drivers License & clean driving record. Nonprofit experience pref.Apply in person: 159 S. Commerce Ave., Sebring DRIVER WANTED ~CDL Class A~Full-Time or Part-Timewith 3 yrs exp. Call 863-443-1518 Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com Highlands County BCC Job Postings:Family Support Worker (1014) PG … 103 $22,488.97 $34,857.90 For minimum qualifications and a full job description visit us on our website at www.hcbcc.net. In order to be considered for employment with Highlands County BCC you must complete our employment application. EOE/VET Pref/Drug Free Workplace. CULTURAL PROGRAMS SPECIALIST (FT) Application deadline: 11/17/19. For requirements and to apply visithttp://sfsc.interviewexchange.com863-784-7132 EA/EO VETS PREF.

PAGE 18

B6 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com HELPWANTED2001 Fellowship Home at The Fairway is Now Hiring: Residental Aides (Resident Care) Environmental Services(Maintenance & Housekeeping) Dietary Staff: Prep Cook Dishwasher & Servers Front Desk Receptionist Driver Each position requires a Level 2 Background Screening & Drug Screen. Apply at: 5959 Sun N Lake Blvd., Sebring MECHANIC NEEDEDSPRING LAKE IMPROVEMENT DISTRICTThe District is seeking a candidate to oversee the repair and maintenance of all District equipment and vehicles. The position requires management and oversight of preventive maintenance programs; inventory control; procurement; fleet inspections and evaluations; annual department budget; weekly plans and schedules; and maintaining records and logs, among other tasks and duties. Candidates should have a High School Degree or equivalent, 5 years experience as mechanic or shop supervisor, ability to operate and repair all District vehicles and heavy equipment. Knowledge and experience with welding and fabrication is preferred, but not a requirement. The District has an aggressive Salary Administration Program and offers 100% insurance coverage, including a District paid Health Savings Account. Pension, life insurance, AD&D, paid holidays, and paid vacation are all included. Applications are available at the District Office or can be downloaded from www.springlakefl.comPlease attach a resume, if available, and mail or email to: Joe DeCerbo, District Manager Spring Lake Improvement District 115 Spring Lake Blvd. Sebring, Florida 33876863-655-1715jdecerbo@springlakefl.com Farmworkers Laborers, C rop 20 fulltime temporary jobs availa ble November 2, 2019 … June 1, 2020. Pedro Cruz Harvesting Inc., PO Box 1734, Lakeland, FL 33802. Multiple sites in Polk, and Orange counties, FL. Climb ladders, pluck place citrus in tubs, and move from site to site. Harvest blueberries. Conditions: Be able to lift 90lbs, extreme temperatures, repetitive movements, pushing & pulling. Some orchard maintenance. Paid higher either hourly @ $11.24/hr or piece work per 90 lb box, $1.10 valencia and navel, $1.50 mid-season fresh, $1.50/95lb box tangerines, $0.70/85lb box grapefruit, blueberry $4/gal. ¾ guaranteed contract; tools and supplies, housing, transportation expenses paid by employer. Transportation, subsistence paid to worker upon 50% completion of contract. Highlands County H&R Block OfficesAre looking for talented, highly-motivated professionals. Limited or no prior experience? NO PROBLEM. Our ACCELERATED Tax Course is recognized as the industrys leading tax training program & will provide you with the skills needed to become a tax professional.Locations~Dates~TimesAvon Park Office:Nov. 4-22; M-F, 9am…noon Lake Placid Office:Nov. 4-22; M-F, 5pm…8pmCall 863-464-7338 for more information.hrblock.com/careers Lookingfor Adventure? Findit inthe Classifieds HELPWANTED2001 NOW HIRING:PT SALES PERSONWe will train for this position. Position is for the Sebring Home Depot Store. Retirees encouraged to apply. Benefits included. Call 863-385-2665 or email margie@advancedairsebring.com MEDICAL2030 Dental Care of Mid Florida is hiring for an EXPERIENCED DENTAL ASSISTANT. This position requires the ability to multitask, manage schedules, and train other assistants when needed. The position requires previous dental assistant experience. Only qualified and professional resumes please. Please send all resumes and applications to: hire.me.dcmf@gmail.com Dental HygienistDr. David Stevens office in Sebring has a full-time position available. 32 hrs/wk. Call 863-385-1585 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 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 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 toTammy Padilla at863-453-5308 RN Needed for local ASC. Must have good communication skills. Please fax resume to863-471-6834 FT Tech needed f or f ast-pace d Ambulatory Surgery Center. Must be motivated to learn & available to work flexible hrs. Willing to train. Fax Resume: 863-471-6834 or Email Resume:cind y _kin g @secadmin.comcastbiz.net MUSICAL2035 Pianist/ G uitar Player Wanted t o play for a Contemporary Christian/Casual church service. Must be able to read music. For more information email: Kathryn@stjohnsebring.org RESTAURANT/ HOTEL2040 Short Order Cook NeededExperience necessary. Call 863-531-3567 for Interview Experienced Line CookMinimum 5 years experience and able to work all stations Apply: Island View Restaurant 5233 Sun N Lake Blvd., Sebring. SKILLED TRADES2050 Kahn Citrus ManagementLLCis seeking an experienced Agriculture Mechanic to perform general repairs on citrus grove equipment such as tractors, sprayers, spreaders, mowers, irrigation pumps and semis. Applicant should be able to diagnose and troubleshoot repairs needed. Knowledge of parts and equipment is a must. Position will require completing paperwork such as time sheets and work orders and performin g other job-related duties as assigned. Must be self-motivated and have good record-keeping skills. Must have own hand tools. Special tools provided. Mechanical aptitude needed. Experience working on agricultural machinery is a requirement. Company service truck will be provided. Benefits include paid vacation, paid sick leave and paid holidays. Apply in person at 227 N Commerce Avenue, Sebring, Florida. D rug Free Workplace. SEEKING EMPLOYMENT2120 C leaning, yard work, home help Dependable, hard working, hone st. Days & evenings avail. 863273-6057 or 863-658-0250 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 PERSONALS3020 Wanted: Retired Male toshare home. 863-465-2114 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section! Private Parties Only$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Alliance Church Bazaar & Bake Sale~9a-2p Sat Nov. 2at 4451 Sparta Rd., Sebring. Avon Park Huge Antique Estate S ale ~9am Fri & Sat at 112 E. Charles St. Collectibles, antiques & entire house must go! COMING SOON... Tomoka HeightsAnnual RummageSale: Sat Nov 9. 8a-1p ESTATE SALE!Fri & Sat: Nov. 1 & 28 am 4 pm1804 W. Dinner Lake Dr., Sebring Antiques, Art & More! Mahogany Sideboard, Dresser, China Cabinet, Fern Stands. Curio Cabinets, Desk, Antique sofa/Chairs, Library Table, Deco Bronze, Rugs, Lamps, China Sets, Asian porcelains, many paintings, GE F/L Washer, GE Side X Side Fridge, Stack W/D, Bowflex, Much More!www.estatesales.net 863-464-0912 Aktion Club of Highlands CountyFall Trash & Treasure Sale8am…1pm Sat. Nov. 2Ridge Area Arc, 4352 Independence St., Avon Park (off College Dr.) Various vendors selling household items, toys, holiday decor, bikes, plants, scrapbook materials, clothing, jewelry, food and drinks. Call 863-443-0438 for details. Lake Placid 4 Families Again! 8a-? Fri & Sat at 855 Lake June Rd. Lots of Everything! Best One Ever! Lake Placid Clean Out Sale~ 8am-? Thurs…SatOct. 31-Nov. 2at 109 Hallmark Ave. Tons of Stuff, furniture, housewares, toys, clothing, etc. Lake Placid HU G E 7 FamilySale ~8a-2p Fri & Sat at 445 Bright Hill Ave. Tools, household goods and many many treaures!! Lake PlacidPlacid Temple Church of God HUGE YARD SALE!7am-noon Sat Only at 51 Lake June Rd. Everything Must Go! SEBRING Estate Sale8a-2p Thurs-Sat Oct. 31, Nov. 1-21908 Hibiscus DriveWicker furniture, fridge, stove, patio furn, leather sofa & recliner, lots of home decor items from executive home. Entire House Must be Liquidated. 863-381-5116 S e b r i ng E state S a l e ~ 8 am F r i & Sat at 3525 Bristol St. Clothes, tools, jewelry, household, golf cart and lots of misc. GARAGE SALES6014 Sebring Multi Family Sale~ 7:30a-3p Sat at 3513 Scenic Highway. S ebring Multi-Family Moving Sale~ 8a-4p Sat Only at 3705 Hubbel Ave. Furn, kitchenware, decor, clothes, tools, tons more S ebring~ 7a2 p Fri & S at at 31303 Fernway St. Golf clubs, clothes new & used, jewelry, knick-knacks, books, etc. Sebring~8a-?Sat onlyat 4237 Capri St. (Sun n Lake) Misc household items, weed eater, swingset. S e b r i ng ~ 8 a3 p F r i & S at at 1 604 Valencia Ave. Sleeper s ofa, tools & way too much to list! S ebring~ 8 a3 p S at O nly at 1539 Hitakee Ave. Vintage dolls Hess truck, kids new clothes $.25 items. 863-658-3779 S e b r i ng~ 8 a4 p F r i & S at at 930 Kerry Dr. (off Killarney). Art, furn, bikes, kids stuff, tools, household & so much more! S ebring ~ 8 am S at O nly at 1710 Dahlia Terrace. Kids toys, books, home decor, kitchen, misc, clothes, etc. Sebring~ Sunrise to Sunset Fri thru Sun at 4803 Forest St. Tools & little bit of everything! IT S BA C K!! Highlands S hrine C lubs Flea Market & Breakf ast, Sat. Nov 2. Flea market ( 8a-1p); breakfast (8-10am) M enu: scrambled eggs, pancakes, OJ, & coffee. Only $5. 2604 SR 17 S., Avon Park. 863-382-2208 HOUSEHOLD GOODS6030 Tupperware~Free to $3 5.863-781-0854 FURNITURE6035 ( 2) R oc k er R ec li ners~ exc. cond. $75 each. 863-273-0139 7pc Thomasville Bedroom S uite Queen poster bed w/boxspring & matt, lrg dresser, full length mirror, 2 night stands & highboy. $600. 863-464-1153 2 sliding glass shower doors 24W x 54L, hardware incl, exc cond, $30, 765-473-1271 La-Z-Boy reclining so f a~electric, t an. Ver good cond. $500. 863273-6057 or 863-658-0250 32 ROOMS OF NEW & USEDFurniture, accessories, & art +24 boutique shops with fashions, jewelry, knick-knacks, CDs, DVDs, Shabby Sheik, Vape products, CBD, Avon, Golf equip, & Man Cave stuff!DOWNTOWN MALL9-5 Wed-Sat 231 S. Ridgewood Dr. Sebring Deli Now Open 10-3 w/daily specials! 863-471-3532 Reclining power sofa ~only 2 yrs old. $500. 816-820-1442 (Lake Placid) TV/STEREO/RADIO6040 TV5 0 Ž Emerson. Very good cond. $200. 816-820-1442 (Lake Placid) COMPUTER EQUIPMENT6060 Laptop C omputerToshiba C655D Win 10, 4GB, 1.5GHz, 240 HD. Looks new. $140. 765-473-1271 ANTIQUES COLLECTIBLES6070 Antiques WantedSterling, coins, jewelry, art glass, knives, small antiques. 812-535-1400 (Local) MUSICAL6090 A ccor di an, e l ectr i c, Midi 1 man band, plus other equipment, $500, 561-386-1806. MUSICAL6090 Upright Player Piano~ 11 boxes w/10 cassettes each. $600 863-464-1153 GOLFACCESSORIES6125 Pi ng Rh apso d y G o lf woo d se t L ADIES, Driver, 3, 5, 7 Graphite G reat Shape. Will email pictures. $250. 437-333-1778 BICYCLES/ TRICYCLES6135 ADULT AND CHILDRENS BICYCLES.$25 & UP863-414-8088 H u ff y b oy  s bik e~ f u ll s i ze, good cond. New tires. $30. 585-331-9912 POOL/SPA/ & SUPPLIES6145 Ab ove G roun d P oo l Fil ter~ H ay ward Star Clear. Barely used. $125. 863-452-2690 OUTDOOR LIVING6161 C over Pro Portable C anopy 10x20, used only 3 days! $75.217-412-5704 P at i o ta bl e w /4 c h a i rs, meta l , $25; concrete bird bath , $25; windchimes & shepherd hooks; $5 and up. 724-968-9763 TOOLS/ MACHINERY6190 W oo d wor ki ng equ i pmentM us t s ell, moving. $100 & up. 863 414-2678 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection! Meet the parents! TEACUPS AVAILABLE Prices starting at $595+941-773-0723 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted K enmoreupr i g h t f reezer~ 2015, 5.8 cu.ft. Good conditi ion. $125 (863) 273-6804 MISCELLANEOUS6260 3 R are Ci v il W ar B oo k s~ by Shelby Foote. Worth $475, sell $300. 863-465-2114 TROPICAL & CITRUSFRUIT TREESAvailable in: 3…50Gallon Pots Every Tree You Can Think Of!BARRETTS TREE NURSERY91 Carefree Ct.,Venus352-843-7389 G lass doors for bathtub or shower~ Paid $600 asking $150 (863) 722-4007. ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 2 0 1 9 _ 1 1 _ 0 2 _ s e b _ 0 6 . p d f 1 0 1 N o v 1 9 1 5 : 5 7 : 5 8

PAGE 19

www.highlandsnewssun.com November 2, 2019 | HIGHLANDS NEWS-SUN | B7 POWERBALLWednesday, October 30, 2019 19-22-52-56-67-21-x2 Winning Numbers Next Jackpot: Saturday, November 2, 2019 $150 MILLIONMEGA MILLIONSTuesday, October 29, 2019 4-9-17-27-39-22-x2 Winning Numbers Next Jackpot: Friday, November 1, 2019 $118 MILLIONLOTTOWednesday, October 30, 2019 9-13-18-30-37-44-x3 Winning Numbers Next Jackpot: Saturday, November 2, 2019 $2 MILLIONCASH 4 LIFEThursday, October 31, 2019 18-25-28-41-47-3 Winning Numbers Top Prize: Friday, November 1, 2019 $1,000/DAY FOR LIFE JACKPOT TRIPLE PLAYTuesday, October 29, 2019 3-12-13-21-25-45 Winning Numbers Next Jackpot: Friday, November 1, 2019 $1.3 MILLIONFANTASY 5Thursday, October 31, 2019 8-17-22-25-32PICK 5Friday, November 1, 2019 6-7-4-7-6 Thursday, October 31, 2019 4-9-7-9-1PICK 4Friday, November 1, 2019 0-6-8-5 Thursday, October 31, 2019 8-7-5-1PICK 32019 1-4-1 Thursday, October 31, 2019 4-3-3PICK 2Friday, November 1, 2019 8-0 Thursday, October 31, 2019 0-1LOTTERY NUMBERS Much on the line for Miami, Florida State in rivalry gameBy BOB FERRANTE ASSOCIATED PRESSTALLAHASSEE „ Florida State and Miami meet in what seems to be a must-win situation for both teams. A victory will move the winner a step closer toward bowl eligibility. The loser will see its season move closer to the brink of disaster. Willie Taggarts future is under scrutiny in Year 2 of his team and is looking to pick up his “rst victory as Florida States coach in any rivalry game. He is 0-4 in rivalry matchups during his time with the Seminoles, with a pair of blowout losses to Clemson and defeats against Miami and Florida in 2018 as well. Manny Diaz could use a big victory to help salvage the Hurricanes season as well. The Hurricanes got a win over Virginia in a defensive struggle but that was followed by an embarrassing home loss to Georgia Tech, emblematic of an up-and-down “rst season as Miamis head coach. While the game doesnt have national implications as it once did, it hasnt slowed down the trash talk „ at least from the Seminoles. Were going to beat them,Ž Florida State tailback Khalan Laborn proclaimed. And when asked about Miamis secondary and what was challenging about them, Florida State receiver D.J. Matthews said, Nothing.Ž Now Florida State has to back up the talk. It is a big-time rivalry, guys know each other, and they want to beat each other,Ž Taggart said. I think at the end of the day it comes down to that, going out and playing football. It isnt about what you said, it is about what you do. I look forward to our guys going out and playing well.Ž Each of the last “ve meetings between the programs has been decided by “ve points or less. And theyve all had late drama. „ In 2018, Miami rallied from a 27-7 third-quarter de“cit to win 28-27. „ In 2017, the Hurricanes got a touchdown catch with 6 seconds left to win 24-20 in a game where the lead changed four times in the last 6:55. „ In 2016, Florida State blocked a game-tying extra point with 1:24 left to win 20-19. „ In 2015, the Seminoles blew a two-touchdown lead and needed a late touchdown to prevail 29-24. And in 2014, Miami wasted a 16-0 lead in what became a 30-26 FSU victory. Diaz expects more of the same this time. Factor that in, factor a little bit of who we are, factor in sort of the craziness of 2019,Ž Diaz said. The expectation of this coming down to anything other than who has the ball last and who makes a play or makes a stop, I think itd be foolish to expect anything less.Ž KEITH SRAKOCIC/AP PHOTO Miami defensive lineman Gregory Rousseau (15) celebrates with head coach Manny Diaz. Fitzpatrick takes 1-shot lead over McIlroy in ShanghaiBy DOUG FERGUSON AP GOLF WRITERSHANGHAI „ Already with three victories and a career-best 17 finishes in the top 10, Rory McIlroy has put himself in position to add to those totals going into the weekend at the HSBC Champions. He made a mess of the 16th hole Friday and escaped with bogey after hitting three tee shots (only two of them counted). He bounced back with a 5-iron to 3 feet for eagle on the final hole for a 5-under 67, leaving him one shot behind Matt Fitzpatrick. McIlroy is happy with what he has done this year. But as he stood beneath the clubhouse at Sheshan International, he shared another number that makes him proud. I have top 10s in 50% of my PGA Tour starts,Ž McIlroy said. To me, thats a nice stat to know that most times you tee it up, you maybe not contend, but youre putting yourself there.Ž He was rounding off figures, but its no less impressive. McIlroy, who is wrapping up his 12th full year as a pro, has finished in the top 10 in 49% of his PGA Tour starts. Tiger Woods is at 55%, while Phil Mickelson is at 32%. Dustin Johnson, who turned pro about the same time as McIlroy and already has 20 titles on the PGA Tour, is at 37%. Fitzpatrick played bogey-free in the second round for a 67 that put him at 11-under 133. He figured to drop a shot on the 16th after a bad drive and a good idea that went bad. NG HAN GUAN/AP PHOTO Rory McIlroy “st pumps with Xander Schauele at right during the HSBC Champions golf tournament. Alvarez takes on big puncher Kovalev in Las VegasBy TIM DAHLBERG AP BOXING WRITERLAS VEGAS „ Canelo Alvarez didnt have to take the risk. Not at light heavyweight, and not against a puncher like Sergey Kovalev. A third “ght with Gennadiy Golovkin was there for the asking. There were other “ghts against lesser opponents that would have given Alvarez the same kind of payday hes grown used to collecting every time he puts on the gloves for real. But on Saturday night the Mexican middleweight champion will go into the ring looking for a title in his fourth weight class, this time at 175 pounds. Hell do it against Kovalev, who packs a lot of power in his punches even if some suspect hes been in the ring a bit too long for his own good. And while Alvarez is a big favorite, even he doesnt know how hell react to being hit by a full-”edged light heavyweight. Thats the intrigue that sells the “ght „ but it potentially also makes for a risky evening for Alvarez. You dont know until you get in the ring,Ž Alvarez said through an interpreter. Going up two divisions is a big challenge in itself.Ž JOHN LOCHER/AP PHOTOSergey Kovalev, right, and Canelo Alvarez are scheduled to “ght in a WBO light heavyweight title bout Saturday in Las Vegas. Trump to host World Champion Nationals to the White HouseBY THE ASSOCIATED PRESSWASHINGTON „ President Donald Trump will welcome the comefrom-behind Washington Nationals baseball team who will celebrate their World Series victory Monday on the South Lawn of the White House. The Nationals beat the Houston Astros 6-2 on Wednesday to clinch the title in Game 7 of the World Series. Theyre the “rst team to win every road game of the World Series. Trump attended part of Game 5 at Nationals Park in Washington and was greeted with both cheers and boos. ANDREW HARNIK/AP PHOTO President Donald Trump and “rst lady Melania Trump, arrive for Game 5 of the World Series. 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS& STEALSSell Your New or Used Car or TruckEasyAdvertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more!863-658-0307 CHEVY7040 2015 Chevy Camero~ red, Only 46k mi. Convertible, Exc. cond! $16,000 obo. 863-382-3856 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 BOATS-POWERED7330 14.5 Starcraft~ alum. 15hp Johnson 4 stroke, & trailer, accessories. Asking $3,500 obo. 734-645-2250 2016 16 S un T rac k er B ass Buggy~ 40 hp Merc 4 stroke, full warranty, exc. cond.; remote c ontrol trolling motor, depth f inder & bimini top; full mooring cover. $12,900 317-494-390 0 CYCLES/MOPEDS/ SCOOTERS7360 69 Harley Sportster~ customized, all stock parts. Runs good. Asking $7,500 obo.734-645-2250 CAMPERS/ TRAVELTRAILERS7370 2005 35 J ayco D es i gner 5 t h w hl~ $1000 slide hitch fo r pickup incl. 4 super slides, full y self-contained, (2) 50 amp power cords, W/D, new king mattress, flr safe, generator & more. $12k obo. 907-699-4041 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217

PAGE 20

B8 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES 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 FREE ESTIMATES!863-243-2032 LAND CLEARING~ Crushed concrete, driveway, roads &parking lot material, mulch, soil. Site Prep. 863-443-9279 HIGH SPEED INTERNET$75.95 Total Per Mo.Call For Details:863-465-4076 Pressure WashingLandscapingFree Estimates Serving Highlands Co. BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerTile Floor InstallationFree 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 Licensed CNA AvailablePrivate Duty Elder Care 561-215-4999, anytime Elderly Care ServicesOver 18 yrs exp! Cleaning; errands; sm meals; baths, etc.863-451-2584 COMPUTERSERVICE5053 Computer Repairs We Come to You! Smart TV Set Up. Starting at $39.95! 208-406-9743 CONTRACTORS5054 JMC BuildersKitchen Bath WindowsDoorAdditions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 QUALITY CLEANING YOU CAN TRUSTLocally owned & operated863-253-9217 AAA Southern Cleaning Inc.Pressure washing & WindowsCommercial & ResidentialVacation Rental Cleaning863-464-1138 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 T urnyou r trashinto cash! Advertise youryard sa l e! FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 FurnitureRefinishing & Repair36 yrs exp. Lic/ins #HC00772863-314-0800 Refinish Repair RestoreCustom Color MatchingMaster Finisher Since 1986863-853-0069 HANDYMAN/ GENERALREPAIR5089 Tim the Tool Man Handyman ServicesVariety of Services AvailableResidential & Commercial No Job Too Small Insured. 863-253-7479 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing;Flooring;REBUILD OR REPAIR:Decks, Walkways & Seawalls863-212-6878All Jobs Guaranteed! Handyman25yrs Exp.Lic# HM0007No Job Too SmallJohn 863-446-1121 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Complete Home Repair & Remodeling Mobile Home Repair 10% Discount for Veterans& First Responders863-202-5645www.doublechomeimprovements.comLic. & Insured Lic#HM0183 New Construction Remodels Additions & Home RepairsLic. #CRC1329444 & insured 863-441-4503 HOME / COMM. IMPROVEMENT5100 Sales & Installation Doors W indowsGlassShower Enclosures & MirrorsLic# SCC131152175 Installation & RepairMotorized ScreensHurricane Shutters863-414-8333 Trash & Junk Removal Any Size Job! Free Est. Recycling Saves $$786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 TrimRemovalPrune Grinding, etc.FREE EST!Certified Arborist On HandLic/Ins. 863-253-3936 Dougs Lawn Care LLCCommercial & ResidentialNo Job Too Small. Insured.863-991-4776 Affordable Lawn ServiceComplete Lawn Care Dan: 863-202-5990 Land Clearing Stump Grinding Tree Trim/Removal Concrete & PaversShell & milling for drivewaysLic & Ins.863-781-2089 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~RemovalSod 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 LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod &Rock Jobs Flower BedsProf. Pressure WashingFree Est. 863-214-0646 Lawn Mowing Hedge Trimming & Pressure WashingLicensed & Insured S & N Affordable LawncareAnd Landscaping LLC.Weeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More! Pressure CleaningResidential/Comm. Cleaning 863-214-8748 863-414-8851 PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 Pressure Cleaning Residential & CommercialFree Estimates!Insur./Lic#HC 00495 863-243-2172 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandspainting.comLic#HM0072 & Insured 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 POOLSERVICES5165 In Ground & Above GroundPool Cleaning Service863-214-2405 SCREENING5184 Pool Encl, Scrn Rooms& Small Alumn JobsEst. Since 2004 Insur. lic #HM0098John Randall~Owner863-381-2767 Screen Enclosures Patios Rescreen&Vinyl WindowsLic#2236-02 863-381-4897 ROOFING5185 METAL ROOFING EXPERTS SHINGLES FLAT ROOFSNO Subcontractors or Salesmen~ Our Estimators ARE RoofersLocally Owned & Operated & Serving S. FL since 1982! Best Reputation in South FloridaLic#CCC1331770 bryantroofing@yahoo.com863-675-7045 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089

PAGE 21

www.highlandsnewssun.com November 2, 2019 | HIGHLANDS NEWS-SUN | B9Heat beat Hawks for 2nd time in 3 daysBY THE ASSOCIATED PRESSATLANTA „ Kendrick Nunn scored a career-high 28 points to add to his record-setting start and the Miami Heat beat the Atlanta Hawks for the second time in three days, 106-97 on Thursday night. Nunn has 112 in his “rst “ve games, the most by an undrafted player in NBA history. Connie Hawkins of the Phoenix Suns scored 105 points in his “rst “ve games of the 1969-70 season. Jabari Parker led Atlanta with 23 points. Hawks point guard Trae Young sat out because of a sprained right ankle. JOHN BAZEMORE/AP PHOTO Miami Heat guard Kendrick Nunns 112 points are the highest total through the “rst “ve games for any undrafted player in NBA history. Notre Dame facing red-hot Virginia TechBy JOHN FINERAN ASSOCIATED PRESSSOUTH BEND, Ind. „ Coach Brian Kelly doesnt want No. 16 Notre Dame looking in the rear-view mirror when it has danger lurking Saturday in a visit from red-hot Virginia Tech. The reality is that Notre Dame (5-2) will try to salvage a season that once had high promise. The Irish begin a “ve-game November stretch against the Hokies (5-2), who have won three straight games following a 45-10 loss to Duke that had prompted questions about coach Justin Fuentes job status. Fuente believes his young Hokies, who beat Miami (42-35), Rhode Island (34-17) and North Carolina (43-41 in six overtimes), will see an inspired opponent trying to keep alive its 15-game winning streak at Notre Dame Stadium. I know that we will see the Notre Dame team that we saw in all the weeks before that,Ž Fuente said. Virginia Techs improvement has come on the offensive side of the ball where sophomore quarterback Hendon Hooker has won his “rst three starts, throwing for 572 yards and seven touchdowns and adding another 160 yards and a TD on the ground. Senior Ian Book suffered through his worst outing against Michigan, completing 8 of 25 passes for 73 yards and one touchdown as the Irish managed just 180 total yards. Sophomore backup Phil Jurkovec threw for 60 yards and a touchdown late, but Kelly wasnt about to create a quarterback controversy. MATT GENTRY/ROANOKE TIMES VIA APVirginia Tech defensive back Reggie Floyd (1) reacts to a stop against North Carolina during a recent game in Blacksburg, Va.ESPN and Formula One reach new 3-year US broadcast dealBY THE ASSOCIATED PRESSAUSTIN, Texas „ Formula One and ESPN have agreed to a new three-year deal to keep the series on the network and on ABC in the United States. The deal, announced Friday ahead of the U.S. Grand Prix, also makes ESPN Deportes the Spanish-language home of F1 in the U.S. ESPN will continue to air races commercial-free using broadcast partner Sky Sports. The new deal keeps all races live on ESPN, ESPN2 or ABC. Practice sessions and qualifying will continue to be aired across ESPN platforms. Formula One moved to ESPN from NBC after 2017. ESPN had broadcast F1 from 1984 to 1997 and ABC aired the “rst broadcast of the U.S. Grand Prix in 1962. ESPN said race viewership has averaged 671,000 through 18 races this year, an increase of 19%t over 2018. When we brought Formula 1 back to ESPN two years ago, we had faith that Formula One fans in the United States would support the coverage,Ž said Burke Magnus, ESPN executive vice president, programming and scheduling. That faith has been rewarded many times over, and we greatly appreciate how fans have responded in record numbers.Ž DARRON CUMMINGS/AP PHOTO Ferrari driver Sebastian Vettel pulls into the pits during “rst practice session for the Formula One U.S. Grand Prix auto race. By RALPH D. RUSSO AP COLLEGE FOOTBALL WRITERBefore the “rst College Football Playoff rankings come out next week the spotlight is on the second-tier contenders trying to stay in the race with most of the top undefeated teams taking a break. The selection committee reveals what it believes are the top 25 teams in the country on Tuesday. Idle this weekend are No. 1 LSU, No. 2 Alabama, No. 3 Ohio State and No. 5 Ohio State. No. 4 Clemson is taking a different kind of break by playing Wofford. Trying to make an impression on the committee will be No. 6 Florida and No. 8 Georgia, who meet in their yearly rivalry game in Jacksonville, each having already lost a Southeastern Conference game. No. 7 Oregon, with commanding lead in the Pac-12 North, is at Southern California trying to avoid a second loss. No. 9 Utah is in a similar situation, on the road at Washington looking to remain a one-loss team.2nd-tier contenders in spotlight before 1st CFP rankings WADE PAYNE/AP PHOTO Georgia quarterback Jake Fromm (11) throws to a receiver during warmups.THE ASSOCIATED PRESSThe NFL says it is committed to diversity and inclusion. The league received its lowest overall score in racial and gender hiring practices in 15 years, according to a report released earlier this week. The Institute for Diversity and Ethics in Sport gave the NFL a B for racial hiring practices and a C-plus for gender hiring practices in its annual racial and gender report card for a combined B-minus grade. The overall score of 79.3% was down from 81.6% last year. The report places more emphasis on head coaching and general manager positions. There are currently only four people of color in head coaching positions, down from a record-tying eight to start the 2017 and 2018 seasons. Also, there were only GMs who are people of color to start the 2019 season, a decrease from four in 2018 and six in 2017. But the league has seen increases in hiring at other positions. The NFL has experienced diversity and inclusion as good business,Ž the league said in a statement. Our long-standing and ongoing commitment to diversity and inclusion is reflected in gender hiring increases at the league office as well as in gender and underrepresented minority hiring increases among club executive leadership. Even with this progress, we know that diversity and inclusion are not about a pointin-time snapshot. The Rooney Rule, which has been increasingly adopted in both the public and private sectors as an industry best practice, is just one example of our long-term commitment. There is still work to be done and our progress in some areas reinforces our determination to work even harder in other areas to continue building a diverse and inclusive workplace across all aspects of our business.ŽLeague remains committed to diversity, inclusion GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com MISCELLANEOUS5230 NO HIGH PRESSURE SALESMENEVERQUALITY SINCE 1969 HIGHPOINT FURNITUREMADEIN THE UNITED STATES SLEEPER SOFASU.S.A. RECLINERS $249U.S.A. BEDS DINING ETC. BEDROOM; PATIO MARINE CORP VETBE AMERICAN BUY AMERICAN BUY LOCALCOME IN AND BROWSE AROUND2346 US HWY 27 N. SEBRING863-385-4759

PAGE 22

B10 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com Georgia vs Florida an elimination game for SEC East, playoffBy MARK LONG AP SPORTS WRITERJACKSONVILLE „ The Cocktail PartyŽ has become an elimination game „ and not just in the Southeastern Conferences Eastern Division. No. 9 Georgia and No. 6 Florida will play for the second straight year with higher stakes than usual. The loser almost certainly will be knocked out of contention for the College Football Playoff, essentially turning the neutral-site game into a pseudo quarter“nal matchup for the national title. Were playing for pretty much everything we want in our season in one game, so we approach it just like that,Ž Georgia running back DAndre Swift. Everybody knows whats ahead of us, so we have to approach it that way.Ž The Bulldogs (6-1, 3-1 SEC) lost in double-overtime at home to South Carolina last month, leaving them little margin for error the rest of the way. They are trying to become the “rst East team in more than 20 years to reach the conference title game in Atlanta in three consecutive years and trying to return to the CFP for the second straight season. The Gators (7-1, 4-1) lost at then-No. 5 LSU last month and likely have to beat Georgia for the “rst time in three years to get back to Atlanta for the third time this decade. The winner of the Worlds Largest Outdoor Cocktail PartyŽ has advanced to the leagues showcase event nine times in the last 13 years. We know whats at stake,Ž Florida linebacker Jon Greenard said. Weve got the bad taste out of our mouth from last year, and this game changes everything. If we win, weve just got to do our job from that point on. If we lose, it just makes it that much harder and the chances the place we want to go that window gets very slim.Ž Both teams have looked suspect at times this season. Jake Fromm threw three interceptions and Rodrigo Blankenship missed a game-tying “eld goal in the second overtime in the loss to the Gamecocks. A week later, Georgia failed to “nd the end zone in the “rst half against Kentucky „ a rain-soaked “eld had a lot to do with the offensive woes „ before scoring 21 unanswered points after the break. The Gators won three times this season after trailing in the fourth quarter, rallying to beat Miami, Kentucky and South Carolina „ all away from home. Floridas young offensive line remains a work in progress, but the team is counting on the return of three starters making a difference against Georgia and beyond. Greenard and defensive end Jabari Zuniga are returning after missing several games with high ankle sprains. Greenard, the teams best defensive player , played one series against LSU and missed the teams last game against South Carolina. Zuniga, the teams most experienced defensive lineman, was hurt at Kentucky in mid-September and sat out four of the last “ve games. And elusive receiver Kadarius Toney is back after missing six games with a left shoulder injury. He brings a whole different aspect,Ž fellow Florida receiver Josh Hammond said. Hes a different receiver than the rest of us because of the things he can do with the ball in his hands. It will be interesting to see what other tricks and packages that coach (Dan) Mullen will put in for him.Ž MIC SMITH/AP PHOTO Floridas Jacob Copeland (15) is congratulated by teammates after scoring a touchdown. Curry undergoes hand surgeryTo miss at least 3 monthsBy JANIE McCAULEY AP SPORTS WRITERSAN FRANCISCO „ Stephen Curry underwent surgery on his broken left hand and the Golden State Warriors say he will miss at least three months but is expected to make a full recovery. The Warriors announced Curry had undergone surgery Friday morning performed by Dr. Steven Shin at the Cedars-Sinai Kerlan-Jobe Institute in Los Angeles. An update on his progress is planned after three months. Specialists examined a CT scan Curry had Thursday, a day after the two-time MVP broke his non-shooting hand in the third quarter of a 121-110 home loss to the Phoenix Suns. Curry was injured while driving to his left while defended by Kelly Oubre Jr. and with big man Aron Baynes standing in the paint. Curry leapt with the ball then came down head “rst, landing awkwardly on his hands as he tried to brace himself. Baynes then landed on Currys left hand. The 31-year-old Curry grimaced in pain, grabbing at his “ngers then walking to the locker room. He joins the injured Klay Thompson on the sidelines. Thompson is recovering from a July 2 surgery for a torn ACL in his left knee. BEN MARGOT/AP PHOTO Golden State Warriors Stephen Curry looks at his left hand after Phoenix Suns Aron Baynes fell onto him. Curry left the game. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=3706014-1

PAGE 23

www.highlandsnewssun.com November 2, 2019 | HIGHLANDS NEWS-SUN | B11 DEAR ABBY: My husband and I have a 22-year-old daughter, "Cara," who is having a relationship with a 65-year-old man, "Gary." We do not approve of the relationship. Gary is going through a divorce, and Cara has moved into his rented condo with him. She just graduated from college. She doesn't have a job, has no money and drives an old car. She was always a good student and never did anything wrong. She didn't date much and was a wonderful child. She and Gary have been together for almost six months now. Cara knows we love her but do not approve of the relationship. She also knows that Gary is not welcome in our home. She sees nothing wrong with their relationship. She doesn't socialize with her friends as often as she used to. Gary works full-time and also has a job on weekends. We never speak of him when we talk to our daughter. What is going on? What should we do? When will it end? Where is her head? „ Nervous In New England DEAR NERVOUS: What you need to do is loosen up. Tell your daughter you and your husband will welcome Gary into your home. And when that happens, get to know him and talk with him about the importance of her getting a job in the “eld for which she has worked so hard to qualify. Their relationship will end when she “nally tires of living with someone who is old enough to be her grandfather, and who has little time to devote to her because he has “nancial obligations toward his almost-ex-wife. Cross your “ngers and hope she grows impatient soon. DEAR ABBY: At my preschooler's concert, another parent asked me to hold a seat for her near the front. I draped a sweater over two seats. Shortly after, another family arrived, and the grandfather of another child removed the sweater, claiming the seats for members of his family who were also absent. Three times I tried to explain that I was holding a seat for a parent with a disability who was having a hard time getting to the auditorium. Each time I was rudely interrupted. The man grabbed me by the shoulder, threatened me and even invited me to settle things outside. He later photographed my wife and children. Not wanting to be that parent who gets into a “ght over a seat at a children's event, I backed down. Afterward, though, I did “le a report with the police. Now I am deciding whether to press charges. I don't want to overreact, but I have heard from other parents that this man has a tendency to bully. I have always been bothered by stories about violence at kids' events and feel this man crossed a line. Should I? „ Provoked In The East DEAR PROVOKED: If this man behaved as you described and put his hands on you, then you were physically assaulted. If there were other parents who witnessed it and would be willing to testify if you press charges, go ahead and pursue it. When you do, the bully will be in the system the next time he does it to someone. DEAR READERS: It's time again to remind you that daylight saving time ends at 2 a.m. Sunday. Don't forget to turn your clocks back one hour at bedtime tonight. And while you're at it, remember to change the batteries in your “re alarms and smoke detectors.Woman's parents stew over age gap in romance DEAR ABBYAdvice Columnist KEN KEN THE LOGIC PUZZLE THAT MAKES YOU SMARTER GOREN BRIDGE WITH BOB JONES PREVIOUS ANSWERS PEARLS BEFORE SWINE THE WIZARD OF ID By Brant Parker and Johnny Hart MUTTS By Patrick McDonnell HAGAR THE HORRIBLE MARVIN By Tom Armstrong GARFIELD BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker BORN LOSER PEANUTS By Charles Schulz BLONDIE By Dean Young and John Marshall Weekly bridge quiz

PAGE 24

B12 | HIGHLANDS NEWS-SUN | November 2, 2019 www.highlandsnewssun.com JUMBLE CRYPTOQUIP WORD SLEUTH ARIES You'll get the urge to take TAURUS should you seize the GEMINI a distance and untouch CANCER and endings than they are LEO As a VIRGO releasing judgment and stretching into dierent LIB RA SCORPIO SAGITTARIUS that there are dierent CAPRICORN AQUARIUS PISCES tions or quali“cations are TODAY'S BIRTHDAY HOROSCOPE WHATZIT? TODAYS CROSSWORD PUZZLE WANT MORE PUZZLES? MOTHER GOOSE AND GRIMM By Mike Peters MALLARD FILLMORE By Bruce Tinsley ZITS By Jerry Scott & Jim Borgman WORDY GURDY By Tricky Ricky Kane Solution: 7 LITTLE WORDS

PAGE 25

Wall Street is starting to get pretty comfortable in Microsofts cloud. A sign of the bullish outlook came in early October when the Jefferies Group, a longtime skeptic, upgraded its Microsoft rating from underperform to buy. Jefferies software analyst Brent Thill called it the safest large-cap investment option.ÂŽ And that was before the company reported solid quarterly earnings for the July-September period and its Azure cloud computing business beat out Amazon Web Services for a $10 billion partnership with the U.S. Defense Department. Amazon still has a chance at contesting the Pentagons decision on the 10-year contract, but Microsofts surprise win over its bigger cloud rival is expected to have broader benefits as it markets itself as a trusted cloud provider for government agencies and big businesses. According to a July report from the research firm Gartner, Amazon holds almost 48% of the market for public cloud computing, followed by Microsoft in second place with close to 16%. The Pentagons contract award is a paradigm changer for Microsoft,ÂŽ said Dan Ives, managing director of Wedbush Securities.Matt OBrien ; J. Paschke € A P Microsofts comfy cloudSource: FactSetMastering the cloud: Microsofts bet on cloud computing has reaped dividends for investors, and the Pentagons deal has added to the effect. -20 0 20 40% N O S A J J M A M F J D N 18 19 One-year performance comparison Microsoft (MSFT) S&P 500 Source: Adobe Analytics Joseph Pisani; Alex Nieves € APItll be another happy holiday season for online retailers. Americans are expected to spend nearly $144 billion online in November and December, up 14% from last year, according to predictions by Adobe Analytics, which tracks online purchases for 80 of the top 100 e-commerce sites in the U.S. Of those sales, 20% will happen over the five days between Thanksgiving Day and Monday. The biggest day for online sales is expected to be Cyber Monday,ÂŽ the Monday after Thanksgiving when online retailers typically offer their steepest deals. Adobe Analytics expects sales on Cyber Monday to come in at $9.4 billion this year, up 19% from last year. For the first time this year, Adobe Analytics expects online sales to surpass $1 billion every day in November and December. In terms of hot-sellers, Adobe Analytics expects a flying owl toy called Owleez and the handheld Nintendo Switch Lite to be popular this year, based on current online sales and social media chatter. Another happy holiday online5-day spending spree(in billions) Thanksgiving $4.4 Black Friday $7.5 Saturday $3.6 Sunday $4.0 Cyber Monday $9.4Online spending The five days between Thanksgiving and Cyber Monday will bring in close to $29 billion, or 20% of total online holiday sales. $28.9 Top Weekly Exchange Traded Funds 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch Indexes. Source: FactSet Data through Oct. 312.0 -0.6 -0.9 0.9 -3.6 0.3 0.7 0.8 1.4 -0.1 3.1 0.4 0.5 -1.1Health care and technology stocks had big gains in this week  s Derby, while the price of crude oil sank. Copper remains in last place for the year to date.$1,000Derby StocksBonds Commodities% $1,365 1,286 1,244 1,232 1,193 1,184 1,182 1,172 1,134 1,117 1,110 1,107 1,088 1,003AP $05001,000 Copper Investment-grade bonds Emerging-market stocks Health care stocks High-yield bonds Asian stocks Small-cap stocks Gold European stocks Oil S&P 500 Utilities stocks REITs Technology stocks ProShs Ult Nasd Biot UBIO 25.05 +2.77 +12.4 +25.3 -11.7 US Nat Gas Fund UNG 21.35 +1.87 +9.6 -13.6 -22.1 Direx Hlthcre Bull3x CURE 58.41 +4.95 +9.3 +22.7 +10.6 Dirx Jr GoldMin Bull JNUG 70.29 +5.90 +9.2 ... +95.0 iPath Natural Gas GAZ 32.09 +2.62 +8.9 -30.6 -27.4 Direx India Bull 3X INDL 69.06 +5.60 +8.8 +3.1 +31.8 Direx Biotech Bull LABU 40.00 +3.06 +8.3 +21.7 -24.1 Direx Russia Bull3x RUSL 58.64 +4.36 +8.0 +96.7 +51.1 ProSh UltraNasdBio BIB 51.39 +3.73 +7.8 +22.1 -2.1 Ark Genomic Revolutn ARKG 30.70 +2.15 +7.5 +28.0 +10.6 Direx SOX Bull 3X SOXL 211.94 +14.80 +7.5 +154.4 +98.9 Direx Aero & Def Bul DFEN 58.09 +3.90 +7.2 +95.9 +32.5 Direxion TechBull 3x TECL 190.99 +11.17 +6.2 +124.7 +47.8 ProSh Ultra HlthCre RXL 108.35 +6.22 +6.1 +19.2 +8.5 ETF Clinical Trials BBC 27.46 +1.52 +5.9 +18.2 -1.7 Pro UltPro Russ2000 URTY 74.21 +4.11 +5.9 +49.7 -2.9 Direx JapanBull3X JPNL 62.53 +3.43 +5.8 +47.1 +13.5 Direxion SCapBull 3x TNA 62.69 +3.44 +5.8 +48.9 -3.0 SPDR S&P Semiconduct XSD 96.75 +5.16 +5.6 +49.5 +40.6 Direxion Indsut Bull DUSL 34.99 +1.79 +5.4 +79.3 +26.8 Citigroup AUD vs USD UAUD 15.63 +0.80 +5.4 -13.4 -18.1 ETF Loncar Cancer CNCR 20.43 +1.01 +5.2 +8.2 -0.3 Ark 3D Printing ETF PRNT 21.44 +1.07 +5.2 +7.9 -3.2 VanEck Vect India SC SCIF 34.04 +1.61 +5.0 -19.7 -15.2 Alps Med Breakthroug SBIO 35.84 +1.72 +5.0 +27.4 +6.5 Direxion 30-Yr 3x Sh TMF 29.11 +1.36 +4.9 +50.3 +88.9 Bloom iPath Coffee JO 34.59 +1.63 +4.9 -7.6 -20.5 ProShs UltraPro QQQ TQQQ 71.17 +3.35 +4.9 +92.1 +32.9 Global X Columbia GXG 9.77 +0.45 +4.8 +25.4 +15.0 Principl Intl Core PDEV 25.49 +1.13 +4.6 +1.6 ... US 12 mo Nat Gas Fd UNL 9.10 +0.40 +4.5 -12.0 -6.8 VanEck Vect Biotech BBH 129.80 +5.60 +4.5 +17.2 +6.3 Direx SKorea Bull KORU 22.55 +0.97 +4.5 -8.9 -11.2 Global X China Hlth CHIH 17.71 +0.74 +4.4 +30.5 ... Janus Obesity SLIM 35.74 +1.49 +4.4 +11.2 +2.6 Barc iPath Alum JJU 41.27 +1.74 +4.4 -3.8 -12.6 Fst Tr BICK Idx Fd BICK 27.49 +1.13 +4.3 +11.1 +9.5 Direxion S&PBull 3x SPXL 56.80 +2.34 +4.3 +72.6 +30.0 Direxion DvMktBull3x DZK 68.16 +2.80 +4.3 +48.8 +21.9 ProShs Ultra S&P500 UPRO 60.04 +2.50 +4.3 +72.6 +29.6 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The cloud networking company gave investors a dismal revenue forecast for the fourth quarter. Amgen is buying a 20.5% stake in the biotechnology company to help develop and sell a range of cancer drugs in China. The steelmaker trimmed costs during the third quarter and reported a smaller-than-expected loss. Stocks powered to records Friday after a jobs report gave reassurance that the economy is still solid, despite the pain factories are feeling from the trade war. The report showed that employers added more jobs in October than economists expected. 10 12 $14 ASO United States SteelX Close: $13.21 1.70 or 14.8% $9.93$29.84 Vol.: Mkt. Cap: 46.5m (3.1x avg.) $2.3 b 52-week range PE: Yield: 2.3 1.5% 100 150 $200 ASO BeiGeneBGNE Close: $189.56 51.22 or 37.0% $108.00$189.99 Vol.: Mkt. Cap: 3.0m (9.4x avg.) $11.5 b 52-week range PE: Yield: ... ... 150 200 250 $300 ASO Arista NetworksANET Close: $185.30 -59.27 or -24.2% $173.31$331.27 Vol.: Mkt. Cap: 10.5m (15.8x avg.) $14.2 b 52-week range PE: Yield: 20.6 ... Best Stocks One MonthBEST LARGE-CAP STOCKS BeiGene Ltd BGNE 189.56 36.5 55.1 9.9 dd ... Tata Motors Ltd TTM 12.38 18.0 46.0 -1.1 ... ... Tiffany & Co TIF 127.00 28.9 44.2 13.9 28 1.8 Align Technology Inc ALGN 257.04 5.6 41.5 14.1 50 ... Roku Inc ROKU 146.50 9.5 37.2 164.8 dd ... Bausch Health Cos BHC 25.92 10.2 35.7 8.6 7 ... Tesla Inc TSLA 313.31 -4.5 35.4 -6.6 dd ... Biogen Inc BIIB 299.20 3.9 33.6 -1.8 14 ... Cision Ltd CISN 10.06 -0.3 33.6 -31.9 dd ... Qorvo Inc QRVO 97.22 23.0 29.8 10.0 60 ... Abiomed Inc ABMD 216.79 18.9 28.1 -39.2 55 ... Fiat Chrysler Auto FCAU 15.74 19.9 26.6 15.8 ... ... Seattle Genetics SGEN 106.45 3.7 26.2 91.3 dd ... Spotify Technology SPOT 146.92 21.7 26.2 -3.6 dd ... Pinduoduo Inc ADS PDD 41.49 1.6 24.4 131.6 ... ... BorgWarner Inc BWA 43.65 9.9 24.2 7.5 12 1.6 Galapagos NV GLPG 187.87 12.8 23.8 79.1 ... ... Barclays Bank BCS 8.67 -0.2 21.9 2.2 ... 1.7 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Reata Pharmaceut RETA 208.87 6.5 160.3 249.7 dd ... Ra Pharmaceuticals RARX 47.01 0.2 94.5 228.7 dd ... Am Axle & Mfg AXL 10.19 12.7 38.1 -44.9 dd ... Zymeworks Inc ZYME 35.01 12.7 36.8 170.4 ... ... Mirati Therapeutics MRTX 100.04 23.8 36.0 152.0 dd ... Arrowhead Pharma ARWR 41.48 7.6 35.6 214.9 dd ... Cirrus Logic CRUS 72.43 29.1 32.7 81.5 34 ... Bed Bath &Beynd BBBY 13.38 -6.2 32.6 4.5 dd 5.1 Deicphera Pharma DCPH 45.46 26.1 32.2 119.6 ... ... LexinFintech Hldgs A LX 11.61 5.5 31.6 16.0 1 ... Meritor Inc MTOR 22.82 -1.0 31.5 29.7 6 ... Amkor Technology Inc AMKR 12.96 19.7 31.2 73.9 59 ... Gossamer Bio Inc GOSS 21.58 15.6 31.1 0.0 dd ... InMode Ltd INMD 32.10 1.9 30.9 0.0 ... ... Murphy USA Inc MUSA 113.57 22.9 30.9 46.3 21 ... Chemours Co CC 17.36 3.6 30.8 -47.3 4 5.8 Universal Forest UFPI 51.58 2.6 30.6 79.5 23 0.8 Leggett & Platt LEG 51.28 13.3 29.8 45.6 24 3.1BEST SMALL-CAP STOCKS IVERIC bio ISEE 3.80 308.6 245.5 45.1 2 ... Xunlei Ltd XNET 6.28 30.3 168.4 -9.4 ... ... Eloxx Pharmaceutic ELOX 7.01 109.1 94.0 -49.4 ... ... Assembly Biosciences ASMB 16.93 11.7 87.4 -27.8 dd ... CohBar Inc CWBR 2.34 37.2 81.4 -47.5 ... ... Constellation Phar CNST 14.13 1.5 70.4 123.5 17 ... Achillion Pharm ACHN 6.45 3.4 67.5 124.1 dd ... Applied Therapeutics APLT 16.92 6.7 61.6 0.0 ... ... Kodiak Sciences Inc KOD 22.00 2.7 58.3 109.0 ... ... Briggs Stratton BGG 8.53 20.8 51.8 -46.0 dd 2.3 Dynavax Technologies DVAX 5.57 11.2 51.2 -48.5 dd ... Ultra Clean Hldgs UCTT 22.13 22.4 50.2 103.1 19 ... Sano rt GCVRZ 0.85 26.8 50.0 0.0 ... ... Unisys Cp UIS 10.38 27.5 49.6 -44.3 dd ... Teekay Corp TK 5.42 -2.0 46.5 -21.3 dd 4.1 Grinrod Shipping GRIN 7.97 19.0 46.2 0.0 ... ... Foamix Pharma FOMX 3.86 37.9 44.6 -19.3 ... ... Svc Source Intl SREV 1.23 18.3 43.4 -6.0 dd ...Industry Rankings 1. Technology 2.0 5.1 6.4 ((%# | 999431 21.7 2. Health Care 3.1 5.1 3.7 ((%# | 872 5.4 3. Industrials 1.8 5.1 4.9 ((%# | 996531 15.7 4. Basic Material 1.8 5.1 3.0 ((%# | 764 2.9 5. Financials 1.3 4.2 4.8 ((%# | 992 14.3 DJ Total Market index 1.5 3.9 4.3 ((%# | 986521 12.1 6. Oil & Gas -0.3 3.1 -1.9 9953 | -14.8 7. Telecommunications 2.7 2.5 10.8 ((%# | 99752 16.5 8. Consumer Services 0.5 2.4 1.7 ((%# | 981 10.7 9. Consumer Goods 0.1 0.9 3.8 ((%# | 96432 8.4 10. Utilities -0.1 -1.2 6.2 ((%# | 998731 19.7 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Health Care Providers 3.4 12.3 3.1 ((퐱 | -4.5 American Renal Assoc ARA +6.4 +33.6 +15.0 *&%#!98432 | -56.9 Pennant Group (The) PNTG +10.3 +25.4 +33.0 ((&^@! | 0.0 Five Star Senior Liv FVE -0.2 +24.3 +8.0 (*&8621 | -23.3 Tenet Healthcare THC +5.0 +20.8 +15.8 ((&%$!42 | -1.5 Biotechnology 3.8 8.8 7.8 ((&^@! | 5431 4.2 IVERIC bio ISEE +308.6 +245.5 +227.6 ((&^@! | 965421 +45.1 Reata Pharmaceut RETA +6.5 +160.3 +132.4 ((&^@! | 9986543 +249.7 Ra Pharmaceuticals RARX +0.2 +94.5 +44.2 ((&^@! | 9986543 +228.7 Eloxx Pharmaceutic ELOX +109.1 +94.0 -8.1 ($@97541 | -49.4 Medical Supplies 1.8 8.1 -1.2 ((&^@! | 6542 8.4 Align Technology Inc ALGN +5.6 +41.5 +28.9 ((&^@! | 762 +14.1 Avanos Medical AVNS +5.8 +23.6 +16.6 (*&$85421 | -22.2 Anika Therapeutics ANIK -6.6 +20.1 +24.6 ((&^@! | 998631 +96.8 Conmed Corp CNMD +11.6 +13.0 +18.1 ((&^@! | 9872 +64.4 Pharmaceuticals 2.9 2.3 2.7 ((&^@! | 21 0.5 Assembly Biosciences ASMB +11.7 +87.4 +39.7 (*^!872 | -27.8 Foamix Pharma FOMX +37.9 +44.6 +58.2 (*&%$#8321 | -19.3 Bausch Health Cos BHC +10.2 +35.7 +8.5 ((&^@! | 6543 +8.6 Mallinckrodt plc MNK +6.0 +35.7 -48.9 997621 | -87.4 Medical Equipment 2.5 1.1 2.5 ((&^@! | 8432 20.4 Alphatec Holdings ATEC +16.5 +35.3 +39.8 ((&^@! | 9986543 +129.3 InMode Ltd INMD +1.9 +30.9 +136.6 ((&^@! | 0.0 Staar Surgical STAA +17.8 +29.8 -0.4 (*&^@!8 | -18.3 Abiomed Inc ABMD +18.9 +28.1 +8.1 (&%!952 | -39.2Health Care sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, November 2, 2019

PAGE 26

A -:tA-MarkPM Q AMRK .32 2.9 29 15.15 10.37 2 11.08 14 11.08 10.37 +.08 -6.0 AAON Q AAON .32 .7 52 53.27 32.33 229 49.11 1036 50.33 46.29 +1.27 +40.1 AAR N AIR .30 .7 49.92 29.84 124 42.79 828 42.80 40.95 +2.14 +14.6sABB Ltd N ABB .76e 3.6 21.19 17.71 1243 21.17 7591 21.19 20.86 +.14 +11.4 ABM N ABM .72 2.0 20 42.67 25.64 284 36.46 2255 38.16 35.77 -.94 +13.5 AC Immun Q ACIU 12.50 3.25 87 5.30 270 5.78 5.24 -.25 -43.9 ACI Wwde Q ACIW 44 35.86 24.02 544 31.82 1980 32.27 31.11 +.68 +15.0 ACM Rsc Q ACMR 41 21.88 9.02 71 12.83 450 13.78 12.51 -.57 +17.9 ACNB Cp Q ACNB 1.00 2.8 19 41.18 32.29 10 35.50 39 35.93 34.09 +1.05 -9.6 ADT Inc N ADT .14 1.8 8.39 4.25 1234 7.92 6851 7.98 7.66 +.22 +31.8 AES Corp N AES .55 3.1 14 18.52 13.55 5285 17.51 31019 17.54 16.75 +.85 +21.1 AFLAC N AFL 1.08 2.0 17 57.18 41.88 2239 53.61 12018 53.89 52.84 +.35 +17.7 AG MtgeIT N MITT 2.00 12.8 60 18.49 14.67 243 15.61 881 15.79 15.05 +.52 -2.0 AG Mtg pfA N MITTpA 2.06 8.0 26.20 22.58 1 25.67 13 25.74 25.60 -.06 +6.4 AG Mtg pfB N MITTpB 2.00 7.9 26.74 22.56 19 25.30 120 25.42 25.22 -.11 +4.5 AG Mtg pfC N MITTpC 26.16 25.45 16 25.95 319 26.10 25.76 -.05 +1.3 AGBA Aq n Q AGBA 10.00 9.86 9.95 1 9.95 9.95 +.05 +.5 AGBA Aq rt Q AGBAR 1.16 .08 31 .23 31 .23 .17 -4.2 AGCO N AGCO .64 .8 19 80.64 51.48 435 77.70 3320 78.61 72.64 +.86 +39.6 AGNC Inv Q AGNC 1.92 11.3 18.29 14.51 5008 16.96 31371 17.29 16.41 +.58 -3.3 AGNC pfB Q AGNCB 1.94 7.7 26.02 24.99 53 25.17 574 25.19 25.13 -.53 -.5 AGNC pfC Q AGNCN 1.75 6.7 26.59 25.02 9 25.96 340 26.12 25.70 +.15 +2.7 AGNC pfD Q AGNCM 1.72 6.8 26.27 24.75 19 25.37 324 25.54 25.22 +.05 +2.2 AH Belo N AHC .32 8.9 12 4.68 3.35 9 3.60 57 3.79 3.52 -.16 +6.8tAIM Im rs A AIM 14.83 .48 359 .55 1217 .58 .48 +.01 AK Steel N AKS 4 3.99 1.66 14185 2.55 54839 2.74 2.32 -.01 +13.3 ALJ Reg Q ALJJ 2.16 1.05 25 1.18 130 1.21 1.10 -.02 -9.9 AMAG Ph Q AMAG 22.79 6.81 1539 9.94 8892 13.53 9.26 -2.32 -34.6 AMC Ent N AMC .80 8.3 19.24 8.73 2177 9.62 9352 10.06 9.20 -.10 -21.7tAMC Net Q AMCX 6 68.42 40.87 668 43.08 3366 47.49 40.87 -3.66 -21.5 AMCI Ac n Q AMCI 10.05 9.61 0 10.03 1 10.05 10.03 +3.5 AMCI Ac un Q AMCIU 10.35 9.90 10.34 3 10.34 10.34 +3.9 AMN Hlth N AMN 23 65.81 45.04 721 58.69 2158 59.93 55.76 +.75 +3.6 ANGI Hme Q ANGI 22.83 6.51 2096 7.03 8097 7.20 6.69 +.04 -56.3 ANI Ph h Q ANIP 68 86.96 36.92 193 78.48 1063 80.09 77.29 +.41 +74.3 ARC Docu N ARC 11 3.07 1.28 89 1.38 409 1.40 1.30 -32.7 ARCAbio rs Q ABIO 20.45 4.73 10 5.12 100 5.55 4.95 -.21 -14.8 AryaSci Q ARYA 11.16 9.50 1 10.27 5 10.35 10.20 +.03 +4.8sAryaSci un Q ARYAU 11.12 9.95 15 11.06 26 11.80 10.80 +.09 +7.0 ASA Gold N ASA .02e .2 13.75 8.37 75 12.62 482 12.75 12.16 +.09 +33.4sASE Tch N ASX 5.15 4.14 537 5.28 2415 5.28 4.97 +.14 +40.8 ASLAN Q ASLN 6.55 1.46 13 1.75 59 1.80 1.59 +.15 -51.4sASML Hld Q ASML 2.34e .9 55 269.39 144.50 619 270.60 2954 270.84 261.08 +6.61 +73.9sAT&T Inc N T 2.04 5.2 8 38.87 26.80 35215 38.95 200638 39.02 37.88 +2.04 +36.5 AT&T 66 N TBB 27.56 21.86 114 26.84 982 27.22 26.59 -.35 +20.6 ATA Creat Q ATAI 1 4.50 .90 1.83 +98.9 ATN Intl Q ATNI .68 1.2 60 88.78 50.48 72 58.41 294 62.13 56.64 -2.04 -18.3 A10 Ntwks N ATEN 91 8.29 5.72 636 7.25 2821 7.60 6.34 +.66 +16.2 AVX Cp N AVX .46 2.9 11 19.36 13.03 186 15.60 2190 15.81 14.41 -.68 +2.3 AXA EqH N EQH .60f 2.7 22.93 14.72 1126 21.97 11209 22.79 21.37 -.23 +32.1 AXT Inc Q AXTI 23 6.67 2.72 179 3.19 953 3.24 2.93 +.26 -26.8 AZZ Inc N AZZ .68 1.7 18 50.36 35.81 218 39.45 840 39.69 38.09 +1.23 -2.3sAarons N AAN .14 .2 17 78.65 39.28 826 74.01 3554 78.65 73.74 -2.36 +76.0 AbbottLab N ABT 1.28 1.5 44 88.76 65.44 4281 82.66 22838 84.35 81.76 +1.01 +14.3 AbbVie N ABBV 4.72f 5.8 13 94.98 62.66 13269 81.75 45377 82.18 76.49 +5.22 -11.3 AbeonaTh Q ABEO 21 10.37 1.46 351 2.53 1288 2.62 2.33 +.03 -64.6 AberFitc N ANF .80 4.7 10 30.63 13.58 1659 17.02 10702 17.56 16.04 +.17 -15.1 AbdAsPac A FAX .42 9.8 4.31 3.82 654 4.27 2801 4.28 4.22 +.04 +10.3 AbdAustEq A IAF .70e 13.4 5.64 4.63 37 5.22 300 5.25 5.13 +9.9 AbdnChile A CH .58e 8.1 7.63 6.29 52 7.17 313 7.20 7.01 +.04 +12.9 AbdGlbInc A FCO .84 9.9 8.71 6.65 22 8.45 84 8.45 8.32 +.11 +18.7 AbdJapnEq N JEQ .48e .8 7.87 6.19 10 7.61 52 7.64 7.49 +.05 +17.3 AbSingaFd N SGF 1.09e 8.0 13.59 tAbility h Q ABIL 8.14 .40 34 .42 210 .49 .40 -.06 -77.9 Abiomed Q ABMD 55 427.70 155.02 1041 216.79 6030 216.98 177.75 +34.45 -33.3tAbraxas Q AXAS 1.91 .27 2096 .32 8957 .34 .27 -.01 -70.8 AcaciaC Q ACIA 88 67.49 32.98 407 66.29 1208 66.31 64.87 +1.41 +74.4tAcaciaTc Q ACTG .50 19.5 3.34 2.47 93 2.56 406 2.60 2.47 +.03 -14.1 AcadiaHlt Q ACHC 14 45.35 24.27 536 30.86 4814 31.36 29.47 +.27 +20.0 AcadiaPh Q ACAD 44.85 14.01 1462 43.00 9491 43.94 39.75 +1.42 +165.9 AcadiaRlt N AKR 1.12 4.0 48 29.82 23.11 669 28.03 3081 28.44 27.87 -.06 +18.0 AcamrPrt n Q ACAM 10.01 9.68 9.85 603 9.92 9.85 +.02 +1.0sAcamar un Q ACAMU 10.17 9.95 10.17 2 10.17 10.17 +.05 +1.7 Acasti g Q ACST 2.95 .60 670 1.93 3011 1.96 1.78 +.03 +132.0 AccelrDiag Q AXDX 24.00 10.23 116 15.85 911 17.73 15.08 -1.57 +37.8 Acceleron Q XLRN 59.08 37.01 296 46.32 1183 46.54 42.06 +4.03 +6.4 Accenture N ACN 1.60m .9 26 202.80 132.63 1502 188.22 8688 188.35 182.37 +5.15 +33.5 AccoBrds N ACCO .26f 2.8 9 10.26 6.07 811 9.19 4946 10.25 8.79 -.84 +35.5 Accuray Q ARAY 5.40 2.35 556 2.56 3569 2.95 2.46 -.22 -24.9tAcelRx Q ACRX 5.05 1.95 848 2.04 6951 2.21 1.95 -.17 -11.7 AcerTh Q ACER 28.25 1.87 48 3.21 145 3.45 3.08 -.17 -84.0 AchvLfS Q ACHV 4.63 1.05 34 1.32 392 1.50 1.23 -.13 +9.1sAchillion Q ACHN 6.44 1.29 1747 6.45 9617 6.46 6.25 +.21 +305.7 AclarisTh Q ACRS 12.90 .74 982 1.89 6109 1.95 1.56 +.11 -74.4 AcmeU A ACU .48 2.3 16 22.87 13.50 3 20.93 21 21.33 20.30 +.72 +46.8tAcordaTh Q ACOR 1 21.63 1.58 4080 2.00 11153 2.11 1.58 +.03 -87.2 AcornInt N ATV 33.63 15.64 4 17.60 8 18.80 17.60 -.86 -19.6 ActII GlA n Q ACTT 9.91 9.64 9.90 706 9.90 9.85 +.01 +2.3 ActII Gl un Q ACTTU 10.95 10.00 10.41 8 10.43 10.29 +.01 +3.3 ActiniumP A ATNM .71 .19 2782 .26 25579 .32 .22 -.09 -32.3 ActivsBliz Q ATVI .37f .7 24 70.34 39.85 10182 55.82 40108 57.43 53.62 +.56 +19.9 Actuant N EPAC .04 .2 26.56 19.07 258 25.56 1000 25.58 24.32 +1.34 +21.8 Acuity N AYI .52 .4 15 147.44 103.48 287 125.99 1623 129.03 123.81 +1.09 +9.6sAcushnet N GOLF .56f 1.9 31.18 20.24 382 29.47 1968 31.18 27.95 +.80 +39.9 AdamasPh Q ADMS 17.72 3.35 261 4.34 1195 4.36 3.78 +.41 -49.2 AdamisP h Q ADMP 3.29 .48 3479 .73 15751 .90 .62 -.01 -67.4sAdaDvsEq N ADX .20e 1.2 16.13 11.84 109 16.18 596 16.21 16.04 +.14 +28.2 AdamsNR N PEO 1.32e 1.2 18.41 13.60 101 16.17 362 16.32 15.74 -.03 +11.0 AdmRsc A AE .96f 3.1 42.79 29.16 9 31.00 30 31.61 29.97 +.51 -19.9 Adaptim Q ADAP 8.04 .83 286 .96 1077 .97 .86 +.07 -83.3 AdaptBio n Q ADPT 55.12 24.05 555 28.10 1763 28.82 25.07 +2.48 -30.3 AddusHmC Q ADUS 64 92.91 57.94 178 86.68 703 87.47 83.16 +2.59 +27.7sADDvtgTch Q AEY 2.29 1.23 38 2.25 328 2.29 2.05 +.18 +56.8 Adecaogro N AGRO 8.21 5.29 359 5.84 2566 6.39 5.75 -.23 -16.1 AdestoTc Q IOTS 11.97 3.56 409 8.98 2611 9.28 8.61 +.31 +104.1 AdialPh Q ADIL 9.44 1.11 13 1.53 127 1.67 1.51 +.00 -70.1 Adient N ADNT 1.10 5.0 32.59 12.15 1578 22.11 6713 24.32 21.06 -.56 +46.8 AdmaBio Q ADMA 6.31 2.08 369 4.97 2211 5.15 4.69 +.20 +107.9 AdobeInc Q ADBE 57 313.11 204.95 2778 277.82 12761 281.83 268.38 +6.84 +22.8tAdtalemGl N ATGE .36 1.2 21 58.80 27.58 774 30.56 5396 37.10 27.58 -5.91 -35.4 Adtran Q ADTN .36 3.9 22 17.81 8.09 435 9.18 1582 9.74 8.50 -.19 -14.5 AduroBio Q ADRO 4.93 .90 1379 1.15 4741 1.22 .95 +.19 -56.4 AdvAuto N AAP .24 .1 29 186.15 130.09 678 164.82 4004 167.97 161.06 -.74 +4.7 AdvDisp N ADSW 33.01 22.05 1084 32.81 6497 32.98 32.62 +.01 +37.1sAdvDrainS N WMS .36 1.0 32 37.34 23.04 273 37.46 1594 37.83 36.21 +1.32 +54.5 AdvEmis Q ADES 1.00 7.2 3 15.34 9.40 67 13.84 715 14.32 13.53 -.11 +31.2sAdvEnId Q AEIS 21 61.82 38.74 274 61.55 1378 62.01 57.29 +1.65 +43.4 AMD Q AMD 35.55 16.03 64000 34.89 343025 35.00 32.04 +2.18 +89.0tAdvansx N ASIX 34.92 21.25 240 22.78 995 24.08 20.55 -.69 -6.4 Advaxis hrs Q ADXS 10.80 .21 3654 .32 16256 .34 .26 +.02 -88.7 AdvClayCv N AVK 1.13 7.6 15.20 12.07 77 14.79 411 14.86 14.70 +.05 +17.9 AdverumBi Q ADVM 16.38 2.62 1562 7.91 5199 8.06 6.58 +.41 +151.1 AdSDorWr N AADR .32e .6 52.09 38.15 29 50.61 58 50.98 49.37 +.98 +26.3 AdS Cann n N YOLO 26.50 13.00 24 13.35 176 14.30 13.10 -.72 -46.5 AdS Shrt Q DWSH .04p 34.07 22.94 21 25.15 144 26.26 24.94 -.12 -17.7 AdS Micr Q DWMC 23.74 18.04 0 21.72 4 21.72 21.50 +.20 +17.2 AdvS Vice Q ACT .37e 1.5 26.31 20.88 2 23.93 9 23.98 23.59 +.11 +11.8 AdvS Kor N KOR 26.94 AdvPacFlt N FLRT 1.56e 50.68 46.49 48.64 0 48.69 48.64 -.20 +4.0 AdvSSage N HOLD .41e .4 99.99 94.33 99.84 1 99.84 99.75 -.13 +.8 AdvNfltMS N MINC 1.34e 2.8 48.76 46.65 2 48.58 13 48.61 48.44 -.01 +2.7sAdvSStarG N VEGA 32.99 27.67 33.15 0 33.15 32.84 +.43 +15.6sAdvDblLine N DBLV .47e .7 71.49 56.38 1 71.38 4 71.49 70.45 +.66 +21.9sAdMadGBd N FWDB .73e 2.8 26.06 21.99 15 25.97 19 26.07 25.74 +.07 +7.3tAdvActBear N HDGE 8.99 6.16 630 6.17 1441 6.41 6.15 -.08 -26.8 Aecom N ACM 15 41.85 24.83 1123 40.87 4983 41.13 39.87 +.50 +54.2 Aegion Q AEGN 29 23.34 14.12 141 21.81 563 22.32 20.96 +.17 +33.6 AegleaBio Q AGLE 9.64 5.99 94 8.24 231 8.30 7.40 +.79 +10.0 Aegon N AEG .28e 6.4 6.34 3.69 1224 4.42 6293 4.47 4.28 +.01 -4.9sAegon flt N AEB .77 3.2 24.49 17.85 12 24.01 154 24.49 23.99 -.32 +27.4 AehrTest h Q AEHR 2.19 1.03 18 1.66 279 1.78 1.61 -.14 +17.7 Aemetis Q AMTX 1.70 .42 12 .98 44 1.02 .90 -.01 +61.1sAerCap N AER 9 59.16 36.16 423 58.58 2588 59.16 57.05 +.33 +47.9 AeriePhm Q AERI 57.11 17.51 1566 24.33 4830 24.43 20.97 +3.01 -32.6 Aerocntry A ACY 1 14.36 5.11 0 6.40 2 6.41 5.87 +.40 -33.1 AerojetR N AJRD 50 52.84 30.11 730 44.33 5206 46.40 42.00 -.31 +25.8 AeroViron Q AVAV 24 103.46 48.61 146 60.42 821 60.92 57.26 +3.63 -11.1stAesthMd n Q AIH 9.80 8.18 92 8.37 349 9.80 8.18 -10.5 AEtern g Q AEZS 5.57 .81 293 .96 650 1.09 .90 -.09 -67.2 AethMd hrs Q AEMD 26.10 3.05 31 4.05 142 4.86 3.35 -.44 -83.7 AeviGeno Q GNMX 1.31 .11 360 .13 1619 .14 .12 -.01 -82.1 AffilMgrs N AMG 1.28 1.6 6 119.07 71.09 340 82.15 3617 84.27 76.80 +4.81 -15.7 AffimedNV Q AFMD 5.08 2.52 414 3.07 2345 3.10 2.71 +.24 -1.3 Afya Ltd n Q AFYA 32.64 21.30 119 26.48 1297 28.12 25.27 +.72 +9.9 AgeX Th n A AGE 5.95 1.13 52 1.59 320 1.70 1.41 +.02 -46.8 Agenus Q AGEN 3.88 1.54 1131 2.85 4014 2.86 2.37 +.44 +19.7tAgileThra Q AGRX 1.70 .35 12559 1.35 106392 1.54 .35 +.24 +134.4 Agilent N A .66 .9 79 82.27 62.00 1090 76.97 6772 77.35 74.94 +1.58 +14.1 Agilysys Q AGYS 29.29 13.32 101 24.67 824 25.75 23.24 -.93 +72.0tAgiosPhm Q AGIO 74.25 28.36 1196 33.64 6560 34.01 28.36 +.82 -27.0 Agnico g N AEM .50 73 64.88 33.41 1214 60.35 6564 61.67 57.02 +1.58 +49.4sAgreeRlt N ADC 2.28 2.9 40 79.54 56.46 202 78.32 1139 79.54 77.43 +.71 +32.5 AgroFresh Q AGFS 7 5.90 1.33 35 2.35 302 2.38 2.21 +.02 -38.0 AileronT h Q ALRN 2.60 .40 234 .47 1637 .50 .42 +.01 -44.2 Aimmune Q AIMT 36.12 16.95 674 28.91 3610 28.94 26.83 +.85 +20.9 Air Inds A AIRI .60 50.3 1.49 .70 2 1.19 48 1.24 1.15 +.00 +67.0 AirLease N AL .52 1.2 6 45.43 28.13 449 44.91 2151 45.39 43.24 +.22 +48.7 AirLeas pfA N ALpA 1.54 5.7 27.56 25.10 15 27.04 227 27.20 26.77 +.10 +7.3 AirProd N APD 4.64 2.2 30 232.47 149.64 740 213.56 5109 221.27 210.95 +.30 +33.4 AirT Inc Q AIRT 39.50 12.51 1 18.71 1 18.71 17.26 -.97 -23.6 Air T pf Q AIRTP 3.16 2.31 2 2.47 13 2.48 2.45 +.02 -16.1 AirTrnsp Q ATSG 35 25.82 17.06 270 21.13 1267 21.98 20.48 -.45 -7.4 AirNet rs Q ANTE 3.20 .90 10 1.23 52 1.28 1.05 +.14 -2.0sAircastle N AYR 1.20 4.4 9 27.26 15.75 260 27.43 1266 27.49 26.42 +.63 +59.1 Airgain Q AIRG 65 17.25 8.81 33 11.05 219 11.70 10.62 +.45 +11.5 AkamaiT Q AKAM 34 93.12 57.18 1467 87.50 13209 91.00 85.63 -1.65 +43.3 AkariTh Q AKTX 9.20 1.56 62 1.86 982 1.97 1.74 +.09 +18.5 Akazoo n Q SONG 7.49 4.44 37 6.25 551 6.30 4.60 +1.28 +6.7 AkceaTh Q AKCA 35.82 13.90 151 18.34 685 18.97 18.17 -.28 -39.2 AkebiaTher Q AKBA 10.45 3.50 809 3.82 2929 4.18 3.68 -.20 -30.9tAkerna Q KERN 72.65 4.80 20 4.86 121 5.49 4.80 -.35 -51.8tAkersBi hrs Q AKER 3.92 .38 225 .39 667 .41 .38 -.01 -65.5 Akorn Inc Q AKRX 7.52 2.34 1824 5.14 6849 5.40 4.62 +.46 +51.6 Akoustis Q AKTS 9.00 3.40 348 8.23 1374 8.48 7.78 -.15 +65.6 AlaPw pf Q N ALPpQ 1.25 4.7 27.19 22.60 10 26.33 126 27.17 26.18 -.71 +10.9sAlamoGp N ALG .48 .4 17 129.93 72.50 187 109.62 1070 129.93 103.35 -11.94 +41.8 AlamosGld N AGI .02 .4 7.78 2.90 3219 5.45 15416 5.66 4.92 +.33 +51.4 Alarm.cm Q ALRM 71.50 40.92 260 50.47 1111 50.53 48.59 +1.68 -2.7 AlaskaAir N ALK 1.40 2.0 20 74.83 53.39 666 70.15 4641 71.33 69.04 -1.42 +15.3 AlaskCom Q ALSK 14 2.10 1.37 24 1.65 139 1.66 1.60 +.01 +14.6 AlbnyIn N AIN .72 .8 24 92.05 58.06 167 85.02 1530 86.37 79.95 +5.49 +36.2 Albemarle N ALB 1.47 2.3 10 108.74 58.63 2346 64.49 12585 64.58 60.20 +.90 -16.3sAlbertAc n Q ALAC 10.30 9.65 10.28 49 10.30 10.25 +.02 +4.9 AlbertAc un Q ALACU 10.60 9.59 10.57 1 10.57 10.55 +.08 +4.8 AlbertAc rt Q ALACR .34 .16 .25 3 .26 .25 -3.8 Albireo Q ALBO 38.69 16.13 26 19.25 326 19.53 17.51 +1.81 -21.5 Alcentra h Q ABDC .72a 8.2 9.40 5.58 24 8.82 99 9.01 8.80 -.12 +36.3 Alcoa Cp N AA 37.94 16.46 5474 21.87 21250 22.06 20.36 +.85 -17.7 Alcon n N ALC 63.73 53.78 643 58.94 4600 59.32 57.58 +.65 +1.6 AldeyraTh Q ALDX 12.79 4.31 354 5.87 1299 6.15 5.49 +.03 -29.3 Alector n Q ALEC 27.00 13.64 253 16.84 1187 17.66 15.57 +.84 -6.4 AlerusFn n Q ALRS .56 2.6 22.38 21.16 13 21.74 107 21.75 21.16 +.22 -2.7 AlexB Inc N ALEX .76 3.2 25.69 17.58 306 23.72 1553 24.81 22.72 -.78 +29.1 Alexanders N ALX 18.00 5.3 394.70 295.75 11 340.82 94 356.20 334.90 +3.58 +11.8sAlexREE N ARE 4.00f 2.5 35 160.25 109.04 619 158.42 3861 160.25 155.91 +.17 +37.5 AlexcoR g A AXU 2.81 .68 1082 1.86 4993 1.96 1.75 -.12 +97.9 Alexion lf Q ALXN 17 141.86 92.56 1865 109.38 7783 109.68 104.20 +4.20 +12.3 AlgonPw N AQN .56 14.45 9.67 461 13.73 3886 13.84 13.34 +.03 +36.6 AlgnPwNt n N AQNB 1.55 5.5 28.24 25.35 15 28.05 216 28.07 27.53 -.08 +10.3 Alibaba N BABA 42 195.72 129.77 28908 176.46 80449 182.12 173.94 +2.15 +28.7 Alico Q ALCO .24 .7 10 34.70 25.25 6 32.83 45 33.53 31.61 +1.13 +11.3 AlignTech Q ALGN 50 334.64 169.84 930 257.04 4878 261.87 241.76 +13.66 +22.7tAlimerSc h Q ALIM 1.21 .32 1042 .30 4555 .38 .26 -.07 -58.2 Alio Gld A ALO 1.07 .51 228 .65 522 .66 .58 +.05 -22.6tAlkalWatr Q WTER 5.56 1.26 285 1.28 1533 1.43 1.22 -.14 -58.6 Alkermes Q ALKS 42.69 17.11 1366 19.69 7845 20.65 19.12 +.21 -33.3 Allakos Q ALLK 92.84 30.32 282 70.95 1331 74.99 67.56 +.73 +35.7 AllegCp N Y 808.50 577.59 41 768.87 246 784.56 744.42 +11.18 +23.4 AllegTch N ATI 14 29.50 17.03 2872 22.24 11402 22.39 18.98 +2.46 +2.2 AllgnceBc Q ABTX 18 39.91 28.58 177 34.17 995 34.28 32.52 +.20 +5.6sAllegiantT Q ALGT 2.80 1.7 12 173.00 98.18 82 167.77 952 173.00 165.06 +1.59 +67.4sAllegion N ALLE 1.08 .9 117.15 74.83 555 118.19 3581 118.54 113.73 +4.86 +48.3 AllegMrg Q ALGR 10.18 9.58 10.18 170 10.18 10.16 +4.4 AllegrM rt Q ALGRR .46 .16 0 .23 216 .25 .21 +.01 -20.7 AllegMrg un Q ALGRU 10.95 10.10 0 10.54 2 10.54 10.52 +2.1 AllenaPh Q ALNA 10.66 3.33 268 5.51 799 5.94 5.10 -.15 +1.1sAllergan N AGN 2.96 1.7 27 176.33 114.27 3169 178.29 9837 179.52 173.52 +4.45 +33.4 Allete N ALE 2.35 2.7 26 88.60 72.42 267 86.73 1180 87.27 85.16 +.38 +13.8 AlliCAMun N AKP .70 4.7 14.89 13.07 14.83 +8.4tAlliData N ADS 2.52 2.5 6 214.95 99.20 1074 101.06 7412 109.69 99.20 -3.74 -32.7 AlliBNtlMu N AFB .75 5.5 14.07 11.78 59 13.61 399 13.65 13.32 +.20 +12.2tAllnceRes Q ARLP 2.16 17.8 3 20.78 10.30 1106 12.11 9543 13.82 10.30 -1.54 -30.2 AlliBGlbHi N AWF .84 7.0 12.06 10.16 156 12.04 643 12.05 11.94 +.02 +14.3 AlliBern N AB 2.44e 8.4 14 31.42 23.34 289 29.06 1848 29.81 28.81 +.88 +6.4 AlliantEg s Q LNT 1.42 2.7 27 54.59 40.75 1394 53.03 7096 53.50 52.28 +.21 +25.5 AlliGlCvInc N NCV .78 13.7 6.66 4.75 235 5.71 1155 5.71 5.62 +.02 +10.0 AlliGblCv2 N NCZ .69 13.8 5.81 4.20 310 5.01 901 5.04 4.97 -.02 +11.3 AlliNFJDv N NFJ 1.20 9.6 12.65 10.04 177 12.54 787 12.55 12.31 +.19 +17.4 AlliGlEqCv N NIE 1.52 6.9 22.50 17.14 59 21.95 299 22.09 21.73 +.11 +18.4sAllz24Tgt N CBH 9.71 7.61 50 9.64 240 9.72 9.45 +.14 +20.8 AllnzgDI&Cv N ACV 2.00 8.6 24.62 17.51 29 23.17 131 23.55 22.75 -.16 +24.4 AlldCap47 N AFC 1.72 6.6 27.27 24.40 12 25.96 95 27.20 25.94 -1.04 +4.8 AllEsports Q AESE 10.81 3.20 15 3.86 162 5.03 3.52 -.87 -61.6tAldHlPrd Q AHPI 2.80 1.11 2 1.15 10 1.20 1.11 -.11 -37.1 AlliedMot Q AMOT .12 .3 36 52.20 30.98 122 45.27 226 46.00 36.70 +8.07 +1.3 AllisonTrn N ALSN .60 1.4 10 52.67 40.35 1291 44.03 5509 47.27 42.61 -2.55 +.3 Allogene Q ALLO 35.55 22.91 321 28.94 1529 30.13 28.27 -.19 +7.5 Allot Q ALLT 8.34 5.67 19 7.81 399 7.84 7.31 +.41 +28.7 AllscriptH Q MDRX 7 12.86 8.54 1812 11.19 6999 11.26 10.91 +.24 +16.1 Allstate N ALL 2.00 1.9 16 109.55 77.00 2277 105.90 10218 108.27 103.65 -1.34 +28.2sAllstat pfA N ALLpA 1.41 5.3 26.68 23.53 13 26.50 147 26.68 26.25 -.14 +10.6 Allstate 53 N ALLpB 1.28 4.8 27.35 23.30 22 26.42 296 26.89 26.37 -.22 +10.8 Allstat pfH N ALLpH 26.68 25.32 46 26.29 984 26.54 26.14 -.23 AllyFincl N ALLY .68 2.2 6 35.42 20.60 1761 31.25 11028 31.61 30.40 +.60 +37.9 AlmadM A AAU .90 .43 342 .51 3373 .67 .48 -.15 -23.7 AlnylamP Q ALNY 96.08 60.27 750 91.01 4027 92.35 83.06 +1.76 +24.8 AlphaOmg Q AOSL 14 13.67 8.22 102 13.34 446 13.50 12.58 +.55 +30.9 AlpUSQVal N QVAL 1.35e 4.5 30.44 23.86 173 29.74 189 29.81 29.05 +.31 +18.8 AlpValuIntl N IVAL 1.35e 4.7 29.79 24.19 194 28.66 228 28.84 28.26 +.15 +14.7 AlpMoIntQ N IMOM 26.77 22.44 231 26.24 235 26.25 25.84 +.48 +13.1 AlpMoUSQ N QMOM 33.63 23.45 108 30.71 170 30.71 30.09 +.86 +21.7 AlpArcVl N VMOT 26.68 22.77 234 24.24 238 24.26 24.02 +.23 -.1 AlphFrdm n N FRDM 27.15 22.89 2 26.61 22 26.75 26.30 +.14 +6.8 AlphaPro A APT 18 4.44 3.30 2 3.64 34 3.74 3.56 -.01 -1.9sAlphabet C Q GOOG 32 1299.31 970.11 1668 1273.74 10474 1299.31 1250.84 +8.61 +23.0sAlphabet A Q GOOGL 38 1299.24 977.66 1336 1272.25 11063 1299.24 1249.48 +7.95 +21.8sAlphatc Q ATEC 6.95 1.18 599 6.71 3381 7.06 5.75 +.95 +193.0 AlpImmu Q ALPN 8.24 2.51 14 3.17 106 3.57 2.91 +.35 -13.9 AlpTotDiv N AOD .69 8.6 8.07 -5.6 AlpsETF N GRI 1.52e 3.1 49.86 40.19 0 49.22 15 49.24 48.80 +.12 +19.7sAlpsEqSect N EQL 1.57e 2.0 76.78 60.11 1 76.93 17 76.93 76.07 +.67 +20.5 AlpDisrTc N DTEC 31.50 21.58 21 30.36 48 30.40 29.27 +.91 +27.1 AlpsRivFlex N RFFC 34.40 27.32 2 34.02 40 34.02 33.42 +.36 +17.2sAlps RivDiv N RFDA 33.62 26.32 1 33.72 30 33.72 33.27 +.41 +19.9 AlpRvrCare N RFCI 25.54 23.46 2 25.26 37 25.30 25.08 +.10 +6.5 AlpRivUncn N RFUN 25.51 23.48 25.38 6 25.41 25.34 -.01 +6.3 AlpMedBrk N SBIO 37.40 25.49 57 35.84 175 35.92 34.20 +1.72 +27.4 AlpEDvDg N EDOG .73e 3.5 22.89 19.63 3 20.98 18 21.04 20.73 +.12 +4.0 AlpAlerEn N ENFR .81e 4.0 22.35 17.20 10 20.18 36 20.43 19.81 -.13 +11.3 AlpIntDvDg N IDOG 1.47e 5.4 27.20 23.06 38 27.09 229 27.12 26.76 +.22 +13.7 AlpBarr400 N BFOR .25e .6 42.16 33.39 8 40.92 49 40.95 40.22 +.46 +15.3 AlpRivStInc N RIGS .30e 1.2 25.75 23.82 43 24.92 150 24.98 24.87 +.02 +3.7 AlpsDvDog N SDOG 1.40e 3.1 45.47 36.92 69 45.16 416 45.18 43.98 +.73 +15.4 AlpAlerMLP N AMLP 1.35e 15.6 10.32 8.27 13998 8.63 88480 8.77 8.46 -.02 -1.1 Altair A Q ALTR 43.28 25.28 153 37.42 874 37.48 35.53 +1.71 +35.7 AlterityTh Q ATHE 2.72 .91 21 1.15 63 1.20 1.12 -.01 -10.2 Alteryx N AYX 147.79 47.07 4538 99.28 12226 101.80 86.56 +6.01 +66.9sAltice N ATUS .07e 31.16 15.15 5348 31.41 22857 31.56 29.58 +1.47 +90.1 Altimm Q ALT 4.05 1.85 50 1.95 236 2.03 1.90 -.03 -75.0 AltisrcAst A AAMC 50.00 7.60 13.55 17 15.83 12.50 -1.93 -54.4tAltisrce Q ASPS 1 27.08 15.30 117 17.91 987 19.47 15.30 -1.35 -20.4 AltraIndlM Q AIMC .68 2.1 20 38.15 23.52 456 32.07 3338 32.14 29.87 +2.35 +27.5 Altria N MO 3.36f 7.5 14 66.04 39.30 8804 45.06 52671 47.15 44.57 -1.74 -8.8tAltusMid Q ALTM 10.48 2.18 259 2.28 2731 2.53 2.17 -.16 -70.5 AlumChina N ACH 11.11 6.96 46 7.52 159 7.97 7.34 -.49 -3.8 AmalBk Q AMAL .32f 1.7 17 22.97 14.58 159 18.59 1268 18.60 16.81 +1.30 -4.7 Amarin Q AMRN 23.91 11.78 3832 16.77 24795 17.06 15.67 +.22 +23.2 Amazon Q AMZN 87 2035.80 1307.00 2729 1791.44 14603 1797.45 1742.50 +30.11 +19.3 AmbacF wt Q AMBCW 5.76 AmbacFin Q AMBC 21.38 14.44 234 20.59 1022 20.71 19.78 +.81 +19.4 Ambarella Q AMBA 67.15 30.00 300 53.10 1831 53.94 51.90 +.13 +51.8 Market profile NYSE American Nasdaq AMD 64,000,300 34.89 +.96 Apple Inc 37,707,800 255.82 +7.06 Microsoft 33,106,500 143.72 +.35 SiriusXM 29,860,700 6.82 +.10 Cisco 24,380,400 47.03 -.48 Inv QQQ 22,112,600 198.87 +1.79 Carrizo 21,842,500 7.32 -.04 Facebook 21,538,300 193.62 +1.97 Zynga 21,267,500 6.35 +.18 MicronT 18,257,100 48.38 +.83 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2476.46 +25.47NthnO&G 7,002,900 2.06 +.10 B2gold g 5,069,600 3.52 +.01 iShIndia bt 4,979,700 35.06 +.41 NwGold g 3,313,200 1.04 -.01 SRC Eng 3,074,000 3.34 +.22 SandstG g 2,727,400 7.04 -.06 CheniereEn 2,125,400 62.41 +.86 NovaGld g 2,119,200 7.21 -.07 22ndCentry 1,782,600 1.75 -.14 GoldResrc 1,098,400 4.54 +.16 NavdeaBi rs 29,638,300 .89 +.17 NthnO&G 28,731,100 2.06 +.07 B2gold g 27,139,700 3.52 +.21 ActiniumP 25,579,200 .26 -.09 TransEntx 22,623,200 .24 -.06 AMD 343,025,300 34.89 +2.18 Apple Inc 182,497,300 255.82 +9.24 Microsoft 161,296,400 143.72 +2.99 Xunlei Ltd 122,957,800 6.28 +1.46 Facebook 122,499,700 193.62 +5.73 FRIDAY MOST ACTIVEName Vol Last Chg 13300.27 +128.46 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Fitbit 206,390,000 7.14 +.96 GenElec 79,066,700 10.38 +.40 ChesEng 78,428,200 1.44 +.10 Pinterest n 77,121,200 20.86 -4.28 iShEMkts 72,714,000 43.22 +.64 S&P500ETF 71,005,900 306.14 +2.81 VanEGold 55,347,700 28.01 -.14 FordM 55,111,300 8.89 +.30 CallonPet 48,227,200 3.96 +.16 EnCana g 48,163,000 4.16 +.23 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 468,188,500 10.38 +1.38 Fitbit 373,211,600 7.14 +2.83 VanEGold 283,468,000 28.01 +.27 iShEMkts 279,876,600 43.22 +.52 ChesEng 276,670,200 1.44 -.12 Fitbit 7.14 +65.7 StoneMor 1.43 +36.2 NeoPhoton 7.95 +31.2 Tiffany 127.00 +28.9 PG&E Cp 6.43 +28.6 Unisys 10.38 +27.5 Myovant 5.55 +23.6 MurphUSA 113.57 +22.9 WEEKS BIGGEST GAINERSName Close Chg QuadGrph 4.63 -56.7 GrubHub 33.72 -42.9 Tuppwre 9.73 -40.3 US Silica 4.90 -36.5 PeabodyE 10.22 -34.5 Wayfair 83.74 -29.1 CmtyHlt 3.20 -28.4 WEEKS BIGGEST LOSERSName Close Chg CentrusEn 5.92 +35.2 FTE Net 1.96 +35.2 LadThalFn 2.62 +32.3 OncoCyte 1.83 +21.2 Zedge 2.06 +21.2 MastechD 7.22 +20.9 Ashford 24.82 +17.4 SandstG g 7.04 +15.4 WEEKS BIGGEST GAINERSName Close Chg 22ndCentry 1.75 -17.5 DPW Hld rs 1.20 -17.2 NanoViric 2.16 -14.6 NTN Buzz 2.75 -14.4 McClatch 2.43 -13.9 AltisrcAst 13.55 -12.5 PacGE pfB 20.50 -11.8 IVERIC 3.80 +308.6 EloxxPh 7.01 +109.1 OncolBio 1.15 +97.3 ArbutusB g 1.41 +60.2 Zovio 2.08 +49.6 Foamix 3.86 +37.9 CohBar 2.34 +37.2 CommSys 6.27 +36.6 CyclerTh 2.45 -77.6 SafeT hrs 6.68 -44.9 Reebnz hrs 1.23 -36.9 Tetraph rs 3.29 -36.1 Sunwks rsn 2.03 -35.4 CasaSys 4.30 -33.7 TonixP hrs 2.94 -26.38386.40 +94.04How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); 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; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; 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; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ 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.5 „ 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. 6 „ 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 profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks , designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,005 706 79 Volume (000s) New Highs New Lows 2,790 167 23 Advanced Declined Unchanged 170 87 9 Volume (000s) New Highs New Lows 266 10 6 Advanced Declined Unchanged 2,207 747 158 Volume (000s) New Highs New Lows 3,112 171 44 Advanced Declined Unchanged 1,733 1,062 36 Volume (000s) New Highs New Lows 2,831 369 104 Advanced Declined Unchanged 148 119 9 Volume (000s) New Highs New Lows 276 20 16 Advanced Declined Unchanged 2,015 1,085 76 Volume (000s) New Highs New Lows 3,176 346 180 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 27

Ambev N ABEV .05e 1.2 6 5.45 3.77 17517 4.33 105211 4.45 4.28 -.10 +10.5 AmbowEd A AMBO 63 2.50 Amcor n N AMCR 11.41 9.18 5352 9.73 57671 9.73 9.41 +.01 -11.7 Amdocs Q DOX 1.14 1.7 18 67.57 52.60 527 65.60 2357 66.07 64.38 +.44 +12.0sAmedisys Q AMED 47 141.98 97.69 1113 146.50 2292 152.64 127.12 +12.90 +25.1 AMERCO Q UHAL 1.50e 11 419.92 317.00 28 412.31 160 413.13 401.04 +.67 +25.7 Ameren N AEE 1.98 2.6 27 80.85 62.51 1147 77.36 7419 77.92 75.65 +.77 +18.6 Ameresco N AMRC 20 18.05 13.11 117 14.69 401 15.39 14.64 -.18 +4.2 AmeriHld Q AMRH .48 .08 2162 .14 4642 .15 .12 +.00 -19.5 AFMulti Q ATAX .50 6.2 13 8.18 5.40 151 8.10 688 8.17 7.66 +.35 +44.1 AMovilL N AMX .17e 1.1 16.50 12.00 2284 16.11 11922 16.40 15.78 -.16 +13.1 AmMovl A N AMOV 17.30 12.09 2 16.06 16 16.31 15.66 -.03 +14.3 AmCarM Q CRMT 16 104.05 66.26 53 91.81 239 93.98 90.02 +1.48 +26.7 AmAirlines Q AAL .40 1.3 10 40.58 24.23 8244 30.56 44750 31.67 29.46 -.30 -4.8sAmAssets N AAT 1.20f 2.5 73 49.26 37.95 259 48.93 1847 49.26 46.90 +1.24 +21.8 AmAxle N AXL 17.20 5.87 9005 10.19 19393 10.91 8.31 +1.15 -8.2 AmCampus N ACC 1.88 3.8 65 50.94 39.37 503 50.00 2673 50.33 49.27 -.29 +20.8 AEagleOut N AEO .55 3.5 10 24.30 13.66 3639 15.70 22036 16.37 15.14 -.96 -18.8 AEP N AEP 2.80f 3.0 24 96.22 72.26 1911 93.56 11503 94.98 92.86 -.79 +25.2 AElPw pfB N AEPpB 57.43 50.51 4 54.76 503 55.38 54.61 -.67 +5.6 AEqInvLf N AEL .28f 1.1 11 36.11 20.16 418 25.37 1989 25.58 24.36 +.70 -9.2 AmExp N AXP 1.72f 1.4 16 129.34 89.05 2033 119.14 13918 119.45 116.86 +.88 +25.0sAmFinTr Q AFIN 1.10 7.3 14.94 9.36 520 15.00 2668 15.00 14.35 +.58 +12.6 AmFnTr pf Q AFINP 1.88 7.4 25.95 24.43 30 25.31 282 25.44 25.30 -.12 +3.5 AFnclGrp N AFG 1.80f 1.7 13 109.80 84.18 280 105.36 1693 106.49 100.00 +3.15 +16.4 AFnclGp 54 N AFGE 1.56 6.1 26.24 23.82 43 25.42 119 25.60 25.33 -.09 +.4 AFnclGp 55 N AFGH 1.50 5.8 26.63 23.02 46 25.96 265 26.62 25.84 -.11 +6.2sAHm4Rent N AMH .20 .8 26.67 18.91 4513 26.33 18697 26.67 25.98 +.08 +32.6 AHm4Rn pfD N AMHpD 1.63 6.1 28.15 22.25 8 26.65 350 26.99 26.49 -.12 +18.3 AHm4R pfE N AMHpE 1.59 6.0 27.94 21.19 22 26.38 139 26.69 26.34 -.18 +19.1 AH4Rn pfG N AMHpG 1.47 5.6 28.05 18.80 2 26.35 177 26.56 26.21 -.14 +28.5 AHm4R pfF N AMHpF 27.44 19.01 21 26.21 113 26.75 25.99 -.55 +27.2 AIntGr pfA N AIGpA 1.46 5.4 28.28 24.75 28 27.16 371 27.34 26.90 -.17 +7.6 AmIntlGrp N AIG 1.28 2.4 58.66 36.16 5354 53.76 26557 53.89 51.21 +.96 +36.4 AmerNtl Q AMNB 1.08f 2.9 19 41.50 28.39 12 36.81 149 37.00 35.81 +.55 +25.6 AmNatIns Q ANAT 3.28 2.7 15 155.24 111.01 21 120.82 143 121.49 116.54 +4.82 -5.0 AmOutBr Q AOBC 17 15.32 5.41 433 7.28 2559 7.31 6.94 +.10 -43.4 AmPubEd Q APEI 16 37.00 21.51 162 22.18 733 22.72 21.60 -.07 -22.1 AmrRlty N ARL 2 17.89 10.53 2 16.29 18 17.25 15.48 +.27 +35.0 AmRenAs N ARA 20.97 5.48 144 8.35 831 9.08 7.88 +.50 -27.5 AmRsCp Q AREC 4.94 .48 70 .74 288 .82 .69 +.02 -81.6 AmrRvr Q AMRB .28 1.9 28 15.65 10.50 11 14.75 15 14.85 14.50 +.06 +5.7 AmShrd A AMS 11 3.46 2.19 6 2.39 19 2.48 2.34 -.03 +.4sASoft lf Q AMSWA .44 2.7 48 16.38 8.99 45 16.24 270 16.38 15.64 +.58 +55.4sAmStsWtr N AWR 1.22 1.3 57 95.53 61.17 275 94.14 1856 96.00 92.66 +.19 +40.4 AmSupr Q AMSC 11 16.44 5.78 124 8.08 971 9.30 7.72 -1.22 -27.5 AmTower N AMT 3.80f 1.8 81 242.00 150.66 2112 215.52 12437 219.76 210.03 -1.15 +36.2 AVangrd N AVD .08 .6 80 21.19 12.69 93 14.48 451 14.53 13.50 +1.02 -4.7 AmWtrWks N AWK 2.00 1.6 53 129.90 85.89 1025 122.78 4911 124.17 118.66 +1.67 +35.3sAWoodmk Q AMWD 12 102.00 53.35 128 99.59 810 102.00 97.62 -.80 +78.9sAmercldR N COLD .80 2.0 40.27 24.27 1732 39.49 7529 40.42 38.74 +.44 +54.6sAmeriprise N AMP 3.88 2.5 12 154.51 95.69 758 152.89 4509 154.51 147.77 +4.41 +46.5 AmerisBc Q ABCB .60f 1.4 15 45.25 29.97 262 43.41 1996 44.44 42.18 +.12 +37.1sAmerisafe Q AMSF 1.00 1.5 18 69.97 50.46 276 68.77 605 71.99 62.44 +6.32 +21.3 AmrSvFin Q ASRV .10 2.4 4.39 3.92 2 4.17 51 4.20 4.12 +.01 +3.5 AmSvFn pf Q ASRVP 2.11 7.0 33.50 27.50 1 30.00 1 30.06 29.00 +1.00 -1.5 AmeriBrgn N ABC 1.60 1.8 10 94.75 69.36 1232 86.87 5090 88.88 84.52 +.07 +16.8 AmesNatl Q ATLO .96 3.5 15 29.46 24.47 11 27.50 40 28.24 27.20 +.51 +8.2sAmetek N AME .56 .6 39 94.00 63.14 1105 94.20 7210 94.20 89.96 +4.24 +39.1sAmgen Q AMGN 5.80 2.7 17 213.67 166.30 3542 217.95 18839 219.38 202.68 +14.90 +12.0 AmicusTh Q FOLD 14.62 7.11 2188 8.79 11175 8.97 8.16 +.13 -8.2 AmiraNatF N ANFI 1.85 .30 742 .46 1010 .55 .40 -.08 +9.5sAmkorTch Q AMKR 59 15.25 5.74 2523 12.96 19201 15.25 10.91 +2.13 +97.6 Ampco N AP 5.12 2.79 34 3.91 78 4.00 3.62 +.21 +26.1 Amphastar Q AMPH 25.43 17.90 229 19.56 1018 20.28 19.23 +.04 -1.7 Amphenol N APH 1.00 1.0 27 105.51 74.95 1210 102.78 6159 102.80 99.27 +2.55 +26.9tAmpioPhm A AMPE 1.31 .26 379 .37 9378 .46 .26 -.07 -6.6 AmplifyEn N AMPY 13.23 4.01 127 7.48 857 7.82 7.10 -.12 -.4 AmpOnRt ef Q IBUY 52.07 37.07 25 48.41 101 51.16 48.27 -2.23 +20.8 AmpDivOpt N DIVO 32.63 24.91 4 30.65 25 30.89 30.33 +.11 +14.7tAmpCann n N CNBS 24.98 15.72 4 16.08 21 17.31 15.72 -.98 AmpLend n N LEND 24.86 17.94 20.53 2 20.53 19.77 +1.11 -17.1 Amrep N AXR 7.50 5.00 1 5.73 22 6.08 5.69 +.04 -3.7 AmtechSys Q ASYS 7.18 4.03 29 5.81 119 5.82 5.52 +.24 +28.3 Amyris h Q AMRS 7.68 1.87 404 3.63 2243 3.78 3.28 -.06 +8.7 Anadrk 18 N AEUA 3.75 11.4 32.89 AnalogDev Q ADI 2.16 2.0 28 124.79 78.98 1967 109.37 14131 110.99 104.95 +2.54 +27.4 Anaptys Q ANAB 87.49 29.44 219 38.66 1145 39.40 35.74 +.15 -39.4 Anavex rs Q AVXL 4.09 1.25 252 2.78 1468 2.92 2.66 +.03 +78.2 Anchiano n Q ANCN 11.50 2.05 5 2.48 100 2.49 2.20 +.14 -77.0 Andersons Q ANDE .68 3.6 17 38.23 17.40 263 19.07 1046 19.16 18.10 +.64 -36.2sAndinaIII n Q ANDA 10.02 9.70 65 10.02 778 10.02 10.00 +.02 +3.3 AndinIII un Q ANDAU 11.03 10.00 0 10.50 4 10.50 10.50 +.01 +5.0 AndinIII rt Q ANDAR .55 .18 0 .31 9 .33 .30 +.01 +24.0 Anf DvAlt N DALT 10.49 8.26 11 10.24 70 10.25 10.15 +.06 +14.5 AngioDyn Q ANGO 23 25.48 13.72 394 15.28 2720 15.64 14.76 +1.05 -24.1 AnglogldA N AU 23.85 9.17 2263 21.61 14480 22.13 19.54 -.53 +72.2 ABInBev N BUD 3.19e 4.0 20 102.70 64.55 1865 79.36 10164 81.81 79.27 -2.47 +20.6 AnikaTh Q ANIK 33 75.71 29.01 174 68.53 1359 75.00 67.05 -4.83 +103.9 AnixaB hrs Q ANIX 5.45 3.37 31 3.96 206 4.01 3.80 +.04 +.5sAnixter N AXE 19 84.10 50.05 1372 84.77 6907 84.77 70.19 +14.87 +56.1 Annaly N NLY 1.00e 11.0 10 10.51 8.07 14230 9.10 71572 9.15 8.76 +.31 -7.3 Annaly pfD N NLYpD 1.88 7.3 26.06 23.33 23 25.79 272 25.83 25.58 +.00 +4.2sAnnaly pfG N NLYpG 1.63 6.3 25.95 22.00 13 25.69 295 25.96 25.34 +.31 +10.6sAnnaly pfF N NLYpF 26.15 24.08 27 26.03 392 26.15 25.94 -.03 +5.1 Ansys Q ANSS 45 229.20 136.80 788 220.00 2177 225.55 219.49 -.25 +53.9 AntaresP Q ATRS 3.96 2.53 1151 3.40 5228 3.62 3.22 -.10 +25.0 pdvWirelss Q ATEX 51.33 30.64 107 41.25 360 41.80 38.29 +1.75 +10.3tAnteroMid N AM .45e 6.8 15.65 6.34 6769 6.69 45637 8.45 6.34 -.43 -40.2 AnteroRes N AR 1.00 37.5 6 17.28 2.38 13533 2.67 77358 3.38 2.45 -.04 -71.6 Anthem N ANTM 3.20 1.2 17 317.99 227.16 1420 270.75 7704 275.71 263.01 +7.68 +3.1 Anworth N ANH .44e 12.9 9 4.60 3.05 380 3.41 2104 3.45 3.38 +.02 -15.6 Anwrth pfA N ANHpA 2.16 8.4 28.00 25.10 3 25.63 23 25.75 25.51 +.04 +1.2 Anwrth pfB N ANHpB 1.56 7.1 24.92 20.31 1 22.12 9 22.23 21.91 +.27 -6.2 Anwrth pfC N ANHpC 1.91 7.5 25.79 23.50 2 25.45 25 25.46 25.30 +6.0 Aon plc N AON 1.76 .9 40 198.61 135.30 805 195.85 6532 196.45 187.58 +7.64 +34.7 Apache N APA 1.00 4.2 15 38.62 19.44 10218 23.81 31824 24.31 20.47 +1.74 -9.3sAptInv rs N AIV 1.56 2.8 31 55.06 43.32 1523 55.23 4460 55.49 53.69 +.94 Apellis Q APLS 33.18 12.16 577 30.50 2075 30.97 27.59 +2.27 +131.2 ApexGl hrs Q APEX 2.82 .76 5 1.07 71 1.12 1.03 -.03 -29.6sApexTc un Q APXTU 10.30 10.00 1 10.27 746 10.30 10.18 +.02 +1.3 Aphria N APHA 13.45 3.75 2719 5.19 16372 5.70 4.91 -.41 -8.8 ApogeeE Q APOG .70 1.8 25 46.70 26.38 120 38.00 523 38.40 37.35 +.42 +27.3 ApolloCRE N ARI 1.84 10.1 12 19.76 16.41 1377 18.30 6478 18.37 18.06 +.14 +9.8 ApoCRE pfA N ARIpA 2.16 ApollEnd Q APEN 6.59 2.52 1 3.09 36 3.10 2.70 +.16 -10.4sApolloGM N APO 2.02e 4.7 15 42.06 22.63 2393 43.25 16355 43.56 39.94 +2.04 +76.2 ApollG pfA N APOpA 1.59 6.0 26.88 21.06 12 26.43 149 26.79 26.36 -.39 +17.5 ApolG pfB N APOpB 1.59 5.9 27.33 21.02 13 27.10 162 27.22 26.92 -.10 +22.2 ApollInv rs Q AINV 1.80 11.3 17.00 12.05 703 15.90 1725 16.18 15.80 +.01 +28.2 ApolMed Q AMEH 63 23.32 13.02 58 15.08 424 15.44 14.60 +.48 -24.0 ApollSrFlt N AFT 1.08a 7.4 15.55 13.92 70 14.55 373 14.66 14.50 -.10 +1.1 ApolloTact N AIF 1.20a 8.2 15.34 12.95 56 14.72 276 14.89 14.61 +.01 +6.9 AppFolio Q APPF 100 109.89 51.15 124 98.82 613 100.08 90.06 +8.02 +66.9 Appian A Q APPN 62.94 23.15 1470 44.40 3519 45.58 40.75 -.25 +66.2 AppHReit N APLE 1.20 7.3 21 16.90 13.81 1475 16.53 6571 16.57 16.25 +.23 +15.9sApple Inc Q AAPL 3.08 1.2 23 249.75 142.00 37708 255.82 182497 255.93 237.26 +9.24 +62.2 AplDNA hrs Q APDN 50.80 6.68 6.92 2034 9.40 6.72 -2.16 -56.8 AppGenTc Q AGTC 7.48 2.26 44 3.04 235 3.10 2.79 +.18 +22.1 ApldIndlT N AIT 1.24 2.0 17 70.41 49.45 169 62.27 1512 62.50 56.56 +5.67 +15.4sApldMatl Q AMAT .84 1.5 17 57.29 28.79 5890 55.46 35355 57.29 53.56 -.26 +69.4 ApldOptoel Q AAOI 23.38 8.34 789 9.57 2819 10.40 9.04 -.34 -38.0 AppliedT n Q APLT 20.50 8.06 21 16.92 131 18.98 15.63 +1.06 +73.5tApproach h Q AREX 1 1.74 .09 517 .09 2797 .12 .09 -.02 -89.2 ApreaTh n Q APRE 27.87 15.10 71 24.97 326 25.77 22.69 -.62 +21.8 Aptargrp N ATR 1.44 1.3 36 126.20 88.26 584 110.79 1331 119.63 109.54 -6.73 +17.8 AptevoTh h Q APVO 3.90 .49 260 .58 2018 .63 .51 -.04 -54.6 Aptinyx Q APTX 27.37 2.61 70 3.60 452 3.60 2.93 +.47 -78.2sAptiv N APTV .22 .2 18 92.76 58.80 1469 92.35 9636 92.76 85.89 +2.77 +50.0 AptormG n Q APM 33.28 11.80 1 15.78 5 16.00 15.48 -.07 +4.0 AptoseB g Q APTO 3.13 1.57 172 2.15 842 2.15 1.97 +.08 +12.6 ApyxMed Q APYX 8.89 3.55 98 6.72 533 6.88 6.29 +.37 +3.7 AquaAm N WTR .94 2.1 33 46.90 32.09 1431 44.72 8914 45.85 44.37 -.98 +30.8 AquaAm un N WTR/U 62.31 52.95 387 59.82 1202 61.03 59.49 -1.11 +9.6 AquaMetal h Q AQMS 4.33 1.47 148 1.62 1046 1.80 1.59 -.17 -11.0 AquaB Tc Q AQB 5.45 1.51 26 2.37 193 2.50 2.30 -.05 +15.6 Acquavnt N WAAS 23.35 16.08 141 19.71 493 20.06 19.28 +.10 +4.3 AquestTh Q AQST 18.49 2.95 116 4.09 1067 4.40 3.41 +.78 -35.1 ArQule Q ARQL 12.22 2.23 2195 10.19 8796 10.35 9.07 +.69 +267.9sAramark N ARMK .44e 1.0 21 45.04 25.49 1927 43.25 25094 45.04 43.22 -.97 +49.3 Aravive Q ARAV 9.72 3.07 16 6.64 67 6.84 6.25 +.04 +88.6sArborRT N ABR 1.20f 8.5 9 13.94 9.62 2762 14.09 6378 14.12 13.39 +.69 +39.9 Arbor prA N ABRpA 2.06 7.9 26.47 24.00 3 26.00 8 26.31 25.94 +.08 +3.2 ArborR pfB N ABRpB 1.94 7.4 26.34 23.30 0 26.14 3 26.14 25.89 +.25 +3.3 ArborR pfC N ABRpC 2.13 8.1 27.30 24.00 13 26.11 33 26.50 25.97 +.16 -.1 ArbutusB g Q ABUS 5.66 .82 1638 1.41 12183 1.62 .87 +.53 -63.2 ArcLogist N ARCX 1.76 10.7 23 16.51 ArcBest Q ARCB .32 1.1 8 44.41 24.69 180 29.54 728 31.77 28.42 -1.19 -13.8 ArcadBio rs Q RKDA 10.40 1.82 184 4.75 1734 5.23 4.65 -.13 +49.8 ArcelorM N MT .10p 4 26.14 12.53 4480 15.81 14875 15.99 14.55 +.34 -23.5 ArchCap Q ACGL 13 42.87 24.79 971 41.82 6452 42.30 40.46 +1.02 +56.5sArchCap pfF Q ACGLO 1.36 5.2 26.67 19.85 20 26.07 240 26.67 25.50 -.09 +28.2 ArchC pfE Q ACGLP 1.31 5.1 25.70 19.27 33 25.49 327 25.67 25.40 -.18 +28.3 ArchCoal N ARCH 1.80 2.3 4 101.92 68.63 314 79.03 1520 85.50 76.36 -4.55 -4.8 ArchDan N ADM 1.40 3.3 13 48.99 36.45 3513 42.43 17989 42.45 40.39 +1.42 +3.6 Archrock N AROC .58f 6.0 28 11.43 7.26 587 9.73 3844 10.32 9.50 -.14 +29.9 Arcimoto Q FUV 7.35 1.55 52 1.87 590 2.19 1.84 -.21 -30.2 ArcoPlat Q ARCE 56.74 17.68 171 41.83 2257 42.89 39.50 -.38 +89.1sArconic N ARNC .08 .3 20 27.93 15.63 3964 28.54 13304 28.54 27.14 +.90 +69.3 Arconic pf A ARNCp 3.75 4.2 89.50 81.10 2 89.10 2 89.30 88.93 +.65 +1.3 ArcosDor N ARCO 39 9.22 5.92 282 7.43 1608 7.57 7.35 -.07 -5.9 Arcosa N ACA .20 .5 39.74 22.94 349 37.88 1994 38.95 35.67 +2.02 +36.8 ArcturusT Q ARCT 15.50 4.11 54 11.09 314 11.50 10.30 +.86 +144.8 ArcusBio N RCUS 13.77 6.30 104 8.15 710 8.34 7.35 +.03 -24.3 Ardaugh N ARD .56 3.0 20.00 10.09 182 18.80 530 19.13 17.61 +.85 +69.7 Ardelyx Q ARDX 6.78 1.60 737 5.11 2046 5.20 4.80 +.07 +185.5 ArdmoreSh N ASC 9.79 4.22 365 8.26 1454 8.74 7.77 -.27 +76.9 ArenaPh Q ARNA 64.48 31.97 352 49.82 1335 50.31 48.15 +.93 +27.9 AresCap Q ARCC 1.60a 8.6 10 19.28 14.50 2146 18.50 10686 18.63 18.29 +.12 +18.7 AresCmcl N ACRE 1.32 8.5 12 15.84 12.75 299 15.49 825 15.57 15.36 +.10 +18.8 AresDyCr N ARDC 1.40 9.6 15.48 13.07 164 14.52 602 14.70 14.42 -.13 +5.2 AresMgmt N ARES 1.60f 6.2 18 22.98 20.95 25.93 +17.2 AresMg pfA N ARESpA 1.75 6.6 26.44 25.52 26.38 +2.6 Argan N AGX 1.00 2.5 10 51.95 35.08 208 40.08 907 40.18 37.41 +.54 +5.9 Argenx Q ARGX 150.92 73.34 104 125.73 574 126.37 114.95 +11.73 +30.9 ArgoGp42 N ARGD 1.63 6.3 25.98 24.50 2 25.88 48 25.95 25.80 -.03 +3.7tArgoGpInt N ARGO 1.24 2.0 13 78.57 60.87 236 63.04 1314 68.34 60.87 -4.59 -6.3tAridisPh Q ARDS 12.84 5.05 0 5.42 17 5.85 5.05 -.17 -51.2tAristaNetw N ANET 18 331.27 187.08 10483 185.30 13930 251.74 173.31 -59.06 -12.1 ArkInnova N ARKK 1.17e 49.92 34.75 354 45.23 1330 45.24 43.74 +1.71 +21.6 ArkIndInno N ARKQ 35.78 28.29 7 34.02 48 34.21 33.15 +.33 +15.4 ArkGenom N ARKG 35.54 21.98 111 30.70 721 30.74 28.69 +2.15 +28.0 ArkWebX.O N ARKW 5.54e 54.81 39.10 1935 51.92 2304 52.73 50.90 +.31 +22.4 Ark 3dPr N PRNT 24.10 18.85 16 21.44 31 21.47 20.29 +1.07 +7.9 Ark IsrTc N IZRL 22.70 18.00 1 21.25 13 21.43 20.75 +.58 +14.5 ArkFinIn n N ARKF 23.41 19.95 11 22.48 38 22.54 22.11 +.25 +10.5 ArkRst Q ARKR 1.00 4.8 16 24.44 17.75 1 20.65 3 21.09 20.51 -.22 +12.5 ArlingAst N AI 1.02 17.4 8.91 4.79 347 5.85 1330 5.95 5.66 +.12 -19.2 ArlingAst23 N AIW 1.66 6.9 24.94 22.87 1 23.90 16 23.90 23.68 +.10 +2.0 ArlingAst25 N AIC 1.69 7.1 24.88 21.63 4 23.71 16 23.88 23.60 +.06 +7.0 ArlAsst pfB N AIpB 1.75 8.2 24.59 20.05 2 21.45 4 21.50 21.10 -.05 -1.4 ArloTc N ARLO 8 11.07 2.71 333 3.42 2115 3.63 3.33 -.08 -65.0sArmadaHof N AHH .84 4.5 49 19.03 13.53 175 18.77 1137 19.03 18.21 +.55 +33.5 Armada pfA N AHHpA 1.69 6.3 27.45 26.01 5 26.95 8 27.25 26.95 +.08 +2.5 ArmataP rs A ARMP 6.23 2.16 5 4.10 25 4.30 4.01 -.07 ArmrR pfB N ARRpB 1.97 7.8 25.25 21.45 19 25.14 141 25.25 25.08 -.05 +4.6 ArmourR N ARR 2.04 12.1 5 22.73 16.00 421 16.83 2324 16.95 16.56 +.20 -17.9 ArmsFloor N AFI 18 17.54 5.82 120 6.35 570 6.44 5.84 +.05 -46.4 ArmstrWld N AWI .80f .8 20 104.50 54.34 586 94.22 5302 101.31 90.29 -8.26 +61.9 Arotech Q ARTX 13 3.66 1.61 44 2.98 631 2.99 2.95 +.02 +13.7 ArrwDJYld N GYLD 1.59e 10.0 17.27 13.89 18 15.93 63 16.03 15.72 -.03 +5.7 ArrowEl N ARW 11 86.62 62.35 751 81.08 3062 81.69 77.18 +3.91 +17.6sArrowFn Q AROW 1.04b 2.9 14 35.36 29.56 21 35.30 105 35.55 34.36 +.97 +13.6 ArrCountR Q DWCR 28.08 24.02 26.70 11 26.99 26.70 -.29 +7.7sArwQVMEq N QVM 28.55 21.85 28.55 0 28.55 28.46 +.85 +18.5 ArwDWATc Q DWAT .09e .8 12.53 9.71 1 11.40 3 11.40 11.26 +.15 +15.2sArrowPhm Q ARWR 40.65 10.41 1498 41.48 5660 41.64 38.28 +2.93 +234.0 ArteloBio Q ARTL 5.00 1.55 26 2.06 160 2.56 1.81 -.32 -58.2 ArtesRes Q ARTNA 1.00f 2.7 25 40.97 32.84 11 37.35 47 37.39 36.45 +.71 +7.1 ArtisanPtr N APAM 2.40a 8.5 11 30.10 20.16 390 28.22 2121 28.40 26.80 +1.53 +27.6tArtsWay Q ARTW .05 2.7 3.81 1.77 13 1.87 61 2.02 1.77 -.11 -6.8 Arvinas Q ARVN 28.25 10.19 122 21.70 1566 22.49 20.00 +.40 +68.9 AskanoG g A AKG 1.10 .50 494 .89 1758 .93 .83 -.03 +38.7sAsburyA N ABG 14 106.52 61.47 409 107.40 866 107.45 101.36 +4.47 +61.1 AscenaRtl Q ASNA 4.55 .20 2081 .38 12359 .49 .32 -.11 -84.7 Ascendis Q ASND 133.96 53.21 253 110.87 829 111.74 103.16 +7.41 +77.0 AshfordHT N AHT .24 8.6 5.89 2.33 760 2.80 6623 2.84 2.55 +.01 -30.0 Ashfrd pfD N AHTpD 2.11 8.4 25.95 20.00 4 25.01 41 25.40 24.57 -.16 +5.8 AshfHT pfF N AHTpF 1.84 8.4 24.05 17.76 6 22.00 83 22.09 21.50 +.05 +18.5 AshfrH pfG N AHTpG 1.84 8.7 23.38 17.60 11 21.18 110 21.53 21.05 -.33 +12.0 AshfrdH pfH N AHTpH 1.88 8.7 23.77 18.05 17 21.64 44 21.72 21.47 +.00 +13.2 AshfrdH pfI N AHTpI 1.88 8.8 23.77 18.01 14 21.47 474 21.69 21.36 -.12 +13.1 Ashford A AINC 69.50 19.43 13 24.82 115 25.33 20.10 +3.67 -52.2 Ashland N ASH 1.10 1.4 68 84.81 64.94 741 78.01 2287 78.71 76.95 +1.26 +9.9tAsiaPWire Q APWC .08e 5.9 2.44 1.30 79 1.35 91 1.58 1.30 +.03 -30.4 AspenAero N ASPN 7.50 1.60 138 6.70 328 6.81 5.66 +.61 +214.6 AspenGp Q ASPU 6.49 3.58 33 6.29 317 6.45 6.02 +.29 +14.8 Aspen pfC N AHLpC 1.49 5.5 28.63 21.28 23 27.10 147 27.75 26.90 -.00 +19.8sAspIns pfD N AHLpD 1.41 5.4 26.28 19.33 27 26.20 164 26.28 25.82 +.05 +30.5sAspnIn pfE N AHLpE 26.26 24.79 10 26.23 196 26.26 25.90 +.10 AspenTech Q AZPN 28 142.15 74.84 407 115.12 2305 119.40 113.74 -.70 +40.1 AssembBio Q ASMB 27.60 8.13 567 16.93 3376 17.82 14.85 +1.77 -25.2 AssertThr Q ASRT 5.88 .71 2559 .84 7799 1.04 .76 -.08 -76.7 AscBnc pfC N ASBpC 1.53 5.8 27.47 24.89 2 26.20 3 26.27 26.11 -.08 +2.9 AsscBc pf D N ASBpD 26.15 20.99 2 25.79 14 25.84 25.60 +.01 +16.2 AsscdBanc N ASB .72f 3.5 11 23.84 18.52 865 20.62 5964 20.67 19.89 +.39 +4.2 AssocCap N AC .20 .5 46.86 32.12 3 40.70 23 40.80 38.20 +.75 +15.5 Assurant N AIZ 2.40 1.9 63 127.93 82.31 279 127.70 1830 127.89 124.31 +2.13 +42.8 AssuredG N AGO .72 1.5 9 47.97 36.13 413 47.27 2369 47.54 46.57 +.63 +23.5 AsdGMu01 N AGOpB 1.72 6.3 28.89 24.65 9 27.15 50 27.48 27.05 -.05 +5.3 AsdGMu02 N AGOpE 1.56 5.9 28.16 23.27 9 26.23 122 26.36 26.05 +.13 +4.3 AsdGMu03 N AGOpF 1.40 5.4 26.22 22.01 5 25.77 48 25.97 25.70 +.01 +10.8 AstaFd lf Q ASFI 5.30e 8.71 3.46 2 6.95 7 7.14 6.75 +.26 +63.1 Astec Q ASTE .44 1.2 15 43.27 26.20 337 35.92 1686 36.06 30.70 +3.30 +19.0 AsteriasBio A AST 1.35 .51 .95 +52.4sAstraZen N AZN 1.37e 2.8 49.06 35.30 2804 48.39 19005 49.22 47.14 +.72 +27.4 AstroNova Q ALOT .28 1.7 33 27.96 14.80 23 16.24 93 16.24 15.44 +.64 -13.4 Astronics Q ATRO 19 44.34 25.85 249 31.15 2047 31.42 28.24 +1.10 +2.3 Astrotch Q ASTC 5.50 1.42 5 1.47 98 1.56 1.43 -.04 -69.2 AsureSftw h Q ASUR 11.70 4.26 145 9.16 683 9.20 8.90 +.15 +80.3 AtHomGr N HOME 10 30.66 4.58 1270 8.69 8536 10.55 8.38 -1.65 -53.4tAtaraBioth Q ATRA 43.94 10.38 941 12.12 2982 12.80 10.38 -.17 -65.1 Atento SA N ATTO .34p 22 6.50 2.10 24 3.05 292 3.19 2.86 +.06 -23.9 Athene N ATH 47.77 36.00 1570 44.30 10604 44.89 42.44 +2.30 +11.2sAthene pfB N ATHpB 1.41 5.3 27.27 25.72 17 26.40 605 27.27 26.24 +.17 +2.0 Athenex Q ATNX 21.11 8.82 597 11.58 3007 11.66 10.86 +.66 -8.7 Athersys Q ATHX 2.15 1.20 313 1.29 1641 1.34 1.27 -.01 -10.4sAtkoreInt N ATRK 35.23 17.47 499 36.14 2451 36.18 34.29 +2.04 +82.2tAtlanAmer Q AAME .02 .9 3.80 2.02 1 2.27 11 2.29 2.02 +.08 -5.6 AtlCapBc Q ACBI 16 19.79 14.56 79 18.83 598 19.08 18.35 +.70 +15.0 AtlPwr g N AT .12 3.02 2.07 316 2.35 1195 2.44 2.30 -.05 +8.3 AtlUnion Q AUB 1.00 2.7 21 40.20 26.48 248 37.53 1408 38.51 36.53 -.26 +32.9 AtlanticaYd Q AY 1.52e 6.3 36 24.75 17.50 427 24.06 2467 24.14 22.38 +.77 +22.7 Atlanticus Q ATLC 10.08 3.03 8 7.90 93 8.45 7.63 -.10 +117.0 AtlasAir Q AAWW 3 60.72 20.61 918 23.10 4803 26.33 20.84 -2.42 -45.2 AtlasFin Q AFH 11.39 .33 143 .58 628 .62 .51 -.02 -92.8 Atlassian Q TEAM 149.80 65.17 868 122.36 10470 126.09 114.26 +8.54 +37.5 ATMOS N ATO 2.10 1.9 21 115.19 87.88 508 111.70 3792 112.83 110.46 -.60 +20.5 Atomera Q ATOM 5.84 2.33 52 3.40 403 4.08 3.30 -.21 +18.5 AtossGen Q ATOS 7.39 .80 54 1.69 256 1.77 1.55 -.04 +65.7 Atreca n Q BCEL 23.65 9.59 65 11.77 383 12.40 9.85 +.91 -34.8 AtriCure Q ATRC 34.39 22.57 453 27.91 1761 28.15 25.03 +1.32 -8.8 Atrion Q ATRI 6.20f .7 62 948.03 665.25 5 836.00 36 846.15 814.32 +24.11 +12.8 AttisIn hrs Q ATIS 5.52 1.12 .70 -50.8 aTyrPh rs Q LIFE 11.48 2.76 4 3.79 62 3.89 3.46 -.03 -45.4 AubNB Q AUBN 1.00 2.3 18 47.51 27.94 1 43.50 7 43.50 41.59 +.26 +37.4 Audentes Q BOLD 41.65 17.95 396 29.06 1298 29.07 26.59 +1.57 +36.3 AudioEye Q AEYE 12.40 2.76 15 3.34 122 3.61 3.05 -.06 -60.9 AudCodes Q AUDC .23e 32 22.50 9.00 203 20.89 2041 22.00 19.02 +2.16 +111.4 AuriniaPh Q AUPH 7.85 3.52 904 5.13 3453 5.26 4.65 +.26 -24.8 AuroraC N ACB 10.32 3.40 5874 3.58 43631 3.94 3.51 -.22 -27.8 AuroraMob Q JG 9.78 3.26 52 4.00 227 4.06 3.87 +.02 -43.0 AurynRs A AUG 1.84 .85 176 1.51 1570 1.60 1.25 +.19 +65.0 AutoNatn N AN 12 52.56 32.83 580 51.73 5818 52.23 48.69 +.88 +44.9 AutoWeb Q AUTO 7 5.00 1.90 7 2.50 42 2.64 2.44 -.12 -18.0 Autodesk Q ADSK 178.95 117.72 1100 150.25 5168 151.00 144.84 +4.71 +16.8 Autohome N ATHM 4 117.99 61.43 416 87.92 2083 88.30 82.59 +2.37 +12.4 Autoliv N ALV 2.48 3.1 40 91.00 61.07 351 79.42 2700 82.49 77.02 -2.65 +13.1 Autolus Q AUTL 53.24 9.50 140 12.66 566 13.61 11.83 -.75 -61.4 AutoData Q ADP 3.16 1.9 43 174.50 121.40 1369 162.98 15149 164.41 158.26 +1.02 +24.3 AutoZone N AZO 21 1186.60 757.26 173 1156.28 856 1156.28 1129.46 +26.81 +37.9 AvadelPh Q AVDL 5.37 1.03 393 4.95 2200 5.17 4.09 +.81 +91.9 Avalara N AVLR 94.31 28.09 681 72.68 3722 75.00 70.68 -.24 +133.3tAvalGlb Q AVCO 13.50 1.44 44 1.47 239 1.64 1.44 -.12 -46.5 AvalonHld A AWX 4.95 2.10 5 2.27 13 2.32 2.22 -.01 -14.3 AvalonBay N AVB 6.08 2.8 36 222.87 167.01 917 217.24 5739 220.56 214.06 -2.17 +24.8 Avangrid N AGR 1.76 3.5 39 53.47 47.00 377 50.05 2582 50.28 48.25 -.13 -.1 AvanosMd N AVNS 22 59.80 31.78 364 44.78 1578 45.34 42.33 +2.44 Avantr pfA N AVTRpA 67.45 49.68 452 54.35 774 54.52 51.60 +2.80 -4.5 AvayaHl N AVYA 4 22.35 9.72 1845 12.36 7540 12.68 11.50 +.17 -15.1 Avedro n Q AVDR .31p 27.51 10.75 59 23.86 274 24.20 23.16 +.39 +94.1 AveICSFd N ACP 1.44 12.1 11.94 -7.3 AveThera Q ATXI 7.98 3.26 10 5.84 51 5.84 5.38 +.27 +8.1 AVEO Ph h Q AVEO 2.85 .49 626 .90 3928 .94 .84 -.02 -44.1 AveryD N AVY 2.32 1.8 37 130.61 82.89 323 129.40 2949 129.69 126.55 +2.60 +44.0 AviatNet Q AVNW 16.53 12.29 2 13.76 33 13.95 13.54 -.20 +3.9 AvidBios Q CDMO 7.15 3.37 135 5.41 881 5.53 5.06 +.25 +32.0 AvidTech Q AVID 10.79 4.37 1352 6.25 2472 6.91 5.68 -.35 +31.6 Avingr nrs Q AVGR 12.60 .77 230 1.32 4737 1.55 1.11 +.19 -56.0 AvinoSG g A ASM .81 .39 327 .55 1145 .60 .54 -.03 -9.8 AvisBudg Q CAR 9 37.27 21.63 4204 27.75 9501 31.05 26.51 -2.15 +23.4 Avista N AVA 1.55 3.2 23 52.70 39.75 214 48.37 1156 48.50 47.55 +.60 +13.9 Avnet Q AVT .84f 2.1 49.03 33.55 946 40.05 6351 40.33 38.81 +.88 +10.9 Avon N AVP 44 4.88 1.30 7860 4.35 30086 4.48 4.10 +.06 +186.2 AvroBio Q AVRO 1 31.25 11.85 96 14.93 505 15.10 14.22 +.25 -10.3tAware Q AWRE 16 4.14 2.66 27 2.77 91 2.95 2.66 -.09 -23.3 Axalta N AXTA 17 32.20 21.58 1531 29.70 11942 30.04 29.14 +.31 +26.8 Axcelis Q ACLS 15 22.99 13.99 498 20.87 1311 21.35 19.05 +1.27 +17.2tAxellaHl n Q AXLA 15.25 4.70 1 5.55 10 5.55 4.70 +.55 -60.2 AXIS Cap N AXS 1.60 2.7 67.51 48.27 492 59.33 4191 62.28 58.07 -2.40 +14.9 AXIS pfD N AXSpD 1.38 5.4 25.55 20.52 12 25.36 130 25.52 25.25 -.16 +18.2sAxisCap pfE N AXSpE 26.04 20.56 30 25.97 320 26.04 25.72 -.06 +24.0 Axogen Q AXGN 39.33 10.91 441 13.08 1874 13.29 11.75 +1.34 -36.0 AxonEntpr Q AAXN 74.93 39.43 1085 52.52 3827 55.25 50.78 -1.74 +20.0 Axonics Q AXNX 43.37 11.95 521 25.10 2178 25.98 20.70 +4.42 +66.1 AxosFinl N AX 12 33.52 23.87 253 29.45 2099 30.89 27.76 -.77 +17.0 AxosF pf N AXO 1.56 6.0 28.99 23.22 0 26.17 11 26.57 25.90 +.01 +6.0 AxovntG rs Q AXGT 19.60 3.81 97 6.64 425 6.72 6.00 +.35 -16.7 AxsomeT Q AXSM 30.50 1.94 502 24.77 3137 24.94 22.40 +1.35 +778.4 AytuBioS Q AYTU 2.61 .68 99 1.03 403 1.16 1.01 -.09 +30.1 Azul N AZUL 43.14 23.31 466 40.14 2152 40.29 38.70 +1.14 +45.0 AzurRx Q AZRX 3.10 .42 278 .71 857 .75 .65 +.03 -41.2sAzurePwr N AZRE 12.91 8.25 3 12.81 47 12.91 12.34 +.12 +41.5B -:B Comm Q BCOM 11.13 1.13 2 1.17 18 1.20 1.15 -.05 -80.3tB&G Foods N BGS 1.90 11.9 6 31.60 15.21 3030 15.98 9316 16.26 14.20 +.04 -44.7sBRileyFn Q RILY .68e 2.3 30 28.15 13.60 103 28.94 522 29.00 23.52 +5.28 +103.8 BRileyF 7.5 Q RILYL 1.88 7.4 25.82 22.90 5 25.31 55 25.35 25.17 +.14 +.7 BRiley27 Q RILYZ 1.88 7.4 25.88 21.57 9 25.50 62 25.52 25.38 +.04 +7.3 BRileyF27 Q RILYG 1.81 7.1 25.95 21.20 4 25.60 26 25.62 25.49 +.08 +11.9 BRiley23 Q RILYH 1.84 7.1 27.66 23.55 16 25.98 83 26.05 25.78 +.04 +5.6 BRileyFn pf Q RILYI 1.72 6.7 26.45 22.84 2 25.66 86 25.82 25.58 -.09 +9.7 BRiley24 n Q RILYQ 1.69 6.5 26.39 24.52 81 26.03 630 26.15 25.44 +.54 +4.6 BRleyF26 n Q RILYN 1.63 6.5 25.54 24.88 26 25.12 190 25.22 25.00 -.06 -.1sBRiley pfA Q RILYP .11p 25.01 24.71 31 25.00 161 25.09 24.85 +.11 +.8 B RileyPr n N BRPM 9.98 9.67 50 9.88 355 9.89 9.87 -.04 +1.9 B2gold g A BTG 44 4.02 2.40 5070 3.52 27140 3.52 3.21 +.21 +20.5sBB&T Cp N BBT 1.80f 3.3 14 54.41 40.68 3487 54.10 21911 54.41 52.48 +.52 +24.9 BB&T pfF N BBTpF 1.30 5.1 25.98 21.27 31 25.63 240 25.86 25.55 -.20 +15.7 BB&T pfG N BBTpG 1.30 5.1 25.86 21.32 21 25.58 217 25.84 25.53 -.10 +15.5 BB&T pfH N BBTpH 1.41 5.3 27.60 22.64 18 26.60 219 27.19 26.51 -.46 +13.1 BBQ Hldg Q BBQ 6.32 3.60 26 5.00 45 5.10 4.93 -.05 +8.9tBBVABFrn N BBAR .25e 7.1 14.23 3.35 859 3.50 5812 4.07 3.35 -.37 -69.1 BBX Cap N BBX .05f 1.1 5 6.85 3.75 171 4.61 729 4.85 4.34 +.16 -19.5 BCB Bc Q BCBP .56 4.3 7 14.96 10.12 29 13.00 116 13.00 12.31 +.10 +24.2 BCE g N BCE 3.17 49.58 38.85 724 47.52 4016 48.23 46.69 +.87 +20.2 BFC Cp pf Q BANFP 1.80 6.5 31.35 26.00 27.84 2 28.39 27.56 +.15 +2.7 BG Staffing A BGSF 1.20 6.2 20 28.01 15.91 32 19.40 160 19.59 18.71 +.19 -6.1 BGC Ptrs Q BGCP .56 10.4 9 7.35 4.46 1503 5.40 9149 5.42 5.08 +.18 +4.4 BHP BillLt N BHP 1.66e 3.3 59.02 43.65 1754 49.99 7497 50.12 48.63 +.77 +3.5 BHPBil plc N BBL 4.40e 51.87 38.04 864 43.51 5715 43.52 42.19 +1.02 +3.9tBIO-key Q BKYI 1.62 .50 13 .55 76 .64 .50 -.05 -26.9 BJsRest Q BJRI .48 1.2 15 70.07 32.62 252 40.41 2121 43.25 39.40 -2.94 -20.1 BJsWhole N BJ 29.41 19.31 4215 27.15 14030 27.59 24.50 +1.10 +22.5 BMC Stock Q BMCH 19 28.97 14.66 447 28.05 1743 28.06 26.39 +.30 +81.2 BOK Q BOKF 2.00 2.5 12 93.72 69.96 162 79.82 599 79.90 76.51 +2.10 +8.9 BOK 56 Q BOKFL 1.34 5.2 26.38 22.02 3 25.77 116 25.97 25.68 -.15 +12.9 BOS Ltd Q BOSC 13 3.99 1.90 10 1.96 190 2.23 1.90 -.18 -9.7 BP MidPt N BPMP 1.23e 8.4 18.39 13.80 64 14.66 1283 15.37 14.39 +.12 -5.7 BP PLC N BP 2.46f 6.4 11 45.38 35.73 8951 38.70 55016 39.80 37.66 -.65 +2.1 BP Pru N BPT 4.14e 53.0 1 32.81 7.30 137 7.81 972 8.36 7.70 -.29 -63.9 BRF SA N BRFS 9.96 4.99 1560 8.79 14322 9.17 8.63 -.30 +54.8tBRP Gp n Q BRP 17.80 15.29 143 16.14 1744 16.47 15.29 -.01 -1.4 BRT N BRT .88f 5.3 7 17.21 10.91 27 16.76 120 16.97 16.49 +.01 +46.5 BWX Tech N BWXT .68 1.2 28 61.14 35.91 442 58.38 1936 58.86 57.35 +.95 +52.7 B&W Ent rs N BW 10.80 1.94 92 4.72 718 4.77 4.20 +.10 BabShDHi N BGH 1.84 10.5 18.90 15.13 52 17.47 243 17.50 17.15 +.08 +9.5 BadgerMtr N BMI .68f 1.2 59 61.59 46.70 207 58.21 1251 59.01 57.42 +.28 +18.3 Baidu Q BIDU 1 206.25 93.39 5296 104.64 18636 105.98 100.82 +.77 -34.0 BainCapS n N BCSF 1.64 8.6 46 20.90 15.14 201 19.05 1090 19.19 18.75 +.18 +13.6 Balchem Q BCPC .47f .5 43 105.99 73.16 112 103.29 447 104.55 100.17 +3.19 +31.8 BallCorp N BLL .60 .9 35 81.88 42.24 3693 68.36 15720 74.75 68.01 -3.55 +48.7 Ballanty A BTN 3.79 1.11 0 2.87 17 2.97 2.67 -.01 +149.6 BallardPw Q BLDP 6.13 2.25 1225 5.64 9172 6.11 5.10 -.22 +136.0 BanColum N CIB 1.27e 2.4 55.40 35.52 272 53.09 1058 53.46 51.11 +1.05 +39.3 BancCalif N BANC .24 1.7 18 17.66 12.22 447 14.00 1919 14.11 13.42 +.12 +5.2 BcCalif pfE N BANCpE 27.40 23.77 3 26.71 66 27.04 26.52 +.26 +8.5 BcCal pfD N BANCpD 1.84 7.1 26.89 24.21 28 25.75 475 25.97 25.74 -.06 +2.6 BncFstOK Q BANF 1.28f 2.2 15 59.97 48.07 53 58.73 254 59.03 54.77 +.77 +17.7 BcBilVArg N BBVA .27e 5.1 6.44 4.62 3873 5.29 20686 5.44 5.18 -.13 BcoBrades N BBDO .17r 2.1 9.48 6.58 7 8.09 41 8.52 8.06 -.14 +11.9 BcoBrad N BBD .06a .7 10.55 7.51 15721 8.71 74456 9.22 8.60 -.14 +5.7 BcoLatin N BLX 1.54 7.4 11 22.95 16.02 136 20.81 527 21.02 20.38 +.15 +20.3 BcoMacro N BMA 3 77.31 21.41 467 22.66 2490 25.92 22.21 -2.45 -48.8 BcoSantSA N SAN .21e 5.3 5.25 3.65 9929 4.01 58484 4.39 3.91 -.25 -10.5 BcoSBrasil N BSBR .29e 2.5 13 13.73 9.68 1180 11.77 4271 12.45 11.52 -.48 +5.8tBcSanChile N BSAC .85e 3.5 32.97 24.18 1002 24.62 3108 27.06 23.98 -2.33 -17.7tBcoChile s N BCH 1.06 32.83 25.47 77 25.96 328 27.40 25.47 -1.02 -9.2 Bancorp34 Q BCTF .20 1.4 16.00 12.86 14.71 2 14.91 14.71 +.08 -.5sBncpBnk lf Q TBBK 11.36 7.64 186 11.00 884 11.36 10.75 -.02 +38.2 BcpSouth N BXS .74 2.4 33.45 24.31 649 31.38 2810 31.40 30.35 +1.05 +20.0sBcp NJ A BKJ .24b 1.3 23 18.50 12.49 2 18.22 106 18.50 17.93 +.19 +39.9 BancrftFd A BCV 2.40e 9.9 25.61 17.30 20 24.16 57 24.40 23.62 +.28 +29.7 Bandwith Q BAND 54 90.63 27.75 204 57.05 1035 60.26 55.04 -2.05 +40.0 BkFstCp Q BFC .80 1.1 76.90 35.02 14 70.00 82 71.39 68.82 +.93 +50.2 BankOZK Q OZK 1.00f 3.5 11 34.34 21.02 683 28.78 5082 29.59 27.65 -.34 +26.1sBkAm pfN N BACpN 26.23 25.00 163 25.80 2189 26.23 25.75 -.26 +2.9sBkofAm N BAC .72 2.3 11 32.23 22.66 41961 31.80 249481 32.23 30.82 +.08 +29.1 BkAML pfJ N BMLpJ 1.02 4.4 24.23 18.70 27 23.03 350 23.25 22.94 -.11 +11.0 BkAm pfE N BACpE 1.02 5.0 24.69 18.20 38 24.12 267 24.65 24.05 -.12 +20.9sBkAm pfL N BACpL 72.50 4.8 1518.00 1237.89 2 1504.10 53 1518.00 1489.62 +7.10 +20.1 BkAm pfY N BACpY 1.63 6.4 26.17 24.88 127 25.38 901 25.66 25.35 -.25 BkAm pfA N BACpA 27.00 24.81 58 26.19 775 26.32 26.15 -.09 +4.6 BkAm pfC N BACpC 26.77 25.00 95 26.10 789 26.21 26.02 -.11 +2.9sBkAML pfL N BMLpL 1.02 4.5 23.59 18.60 42 22.86 646 23.59 22.81 -.26 +9.3 BkAm pfM N BACpM 1.34 5.0 26.80 24.91 111 26.55 1007 26.68 26.32 -.13 +6.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, November 2, 2019 2 0 1 9 _ 1 1 _ 0 2 _ m m _ 0 3 . p d f 1 0 1 N o v 1 9 2 3 : 5 6 : 1 6

PAGE 28

BkAML pfH N BMLpH .77 3.8 21.22 17.96 7 20.28 376 20.41 20.16 +9.1 BkAML pfG N BMLpG .77 3.6 21.98 17.86 0 21.51 48 21.67 21.14 -.01 +16.5 Bk of But N NTB 1.76 5.4 9 42.40 26.08 234 32.66 1359 33.83 32.25 +1.08 +4.2 BkCmcCA Q BOCH .20 1.8 14 12.83 9.63 16 11.30 99 11.37 10.85 +.10 +3.1sBkHawaii N BOH 2.68f 3.0 17 88.75 63.64 163 88.16 857 88.75 84.80 +1.50 +31.0sBankMarn s Q BMRC .84 1.9 18 45.13 38.00 34 44.05 109 45.24 43.23 +.64 +6.8 BkMont g N BMO 4.12e 8 79.35 62.79 280 74.52 5747 75.47 73.73 +.18 +14.0 BkMont36 Q BMLP 3.37e 7.4 51.27 41.31 1 45.80 3 45.84 45.25 +.28 +9.9tBigB Inv n N KNAB 51.86 44.36 44.36 0 44.62 44.36 -1.54 -7.1tBigB 2xIn n N BNKZ 53.29 37.58 37.58 0 37.89 37.58 -7.11 -18.7tBigB 3xIn n N BNKD 54.04 30.94 32.30 0 32.30 30.94 +.66 -27.1 BigB 2xLv n N BNKO 57.16 43.96 50.61 -11.4sBigB 3xLv n N BNKU 64.15 39.93 0 64.51 4 64.51 60.69 +2.41 +28.6 BkNYMel N BK 1.24f 2.6 12 54.27 40.52 7002 47.16 35063 47.60 46.18 +.78 +.2 BkNYM pfC N BKpC 1.30 5.1 26.12 21.83 80 25.62 676 25.97 25.57 -.23 +12.7sBkNova g N BNS 2.78 8 57.87 48.34 412 57.68 2458 57.87 57.16 +.14 +15.7 BkPrince Q BPRN .40f 1.4 33.33 25.92 9 29.39 34 29.50 28.03 +.95 +5.3 BankSC Q BKSC .64a 3.4 10 20.81 16.75 5 18.75 30 18.99 18.00 +.11 +3.0 BkofJames Q BOTJ .24 1.6 13 15.50 12.60 2 14.75 13 14.98 14.55 -.24 +13.5 Bank7 Q BSVN .10p 11 19.25 10.85 4 18.74 20 18.93 17.52 +.64 +40.4 BankFncl Q BFIN .40 3.1 20 16.06 11.10 19 13.08 92 13.10 12.50 +.62 -12.5 BankUtd N BKU .84 2.4 12 37.32 28.05 451 34.80 2155 35.26 33.95 +.28 +16.2 BankwellF Q BWFG .52 1.8 1 31.89 24.67 9 28.74 44 28.80 27.61 +1.23 +.1 Banner Cp Q BANR 1.64 3.0 14 64.20 48.50 301 55.24 915 56.87 53.59 -.70 +3.3 Baozun Q BZUN 91 56.47 27.81 655 43.69 3526 45.05 42.96 +.17 +49.6 BarHarbr A BHB .88 3.4 12 27.58 21.24 21 25.96 158 25.96 24.92 +.89 +15.7 Br iPCrd s N OIL 13.59 9.06 50 11.49 131 11.63 11.02 -.12 BarcSPVeq N VQT 169.98 152.61 158.79 1 158.79 157.46 +1.82 +2.5 BarSelMLP N ATMP 1.17e 6.6 20.84 16.87 217 17.63 672 17.85 17.26 -.13 -.6 BiP Cmdty N DJP 23.74 20.38 1203 22.63 2065 22.64 22.15 +.23 +6.6 BarcGsci36 N GSP 16.31 12.73 6 14.75 129 14.79 14.26 +.01 +13.8 BrcEnEu N FLEU 147.03 99.78 146.81 1 146.81 143.93 +2.27 +35.2 BiP Cocoa N NIB 30.35 23.77 149 28.20 417 28.63 27.42 +.12 +.4 BiPOpCur N ICI 37.90 BiPAsia8 N AYT 1.21e 2.9 42.16 sBarcCAPE N CAPE 142.13 106.27 1 142.26 13 142.27 140.64 +2.56 +26.6 BiPSPMLP N IMLP 1.22e 8.1 17.58 14.17 1 14.99 9 15.03 14.73 -.11 +1.7 Barclay N BCS .15e 1.7 9.42 6.54 3075 8.67 16533 8.81 8.54 -.02 +15.0 iPthNtGs N GAZ 67.17 28.29 1 32.09 5 32.21 30.36 +2.62 -30.6 BiP SPVix N XVZ 22.10 17.54 0 18.93 1 18.96 18.78 +.11 -11.0 BarcWomLd N WIL 76.33 53.63 70.96 0 70.96 70.43 +.56 +19.9sBarings N BBDC 2.03e 19.6 10.34 8.70 130 10.35 465 10.38 10.07 +.23 +14.9 Triangle 22 N TCCA 1.59 6.4 24.98 sBaringsCp N MCI 1.20 7.1 17.10 14.70 18 16.80 87 17.10 16.53 +.31 +14.3 BaringsPt N MPV 1.08 6.3 17.88 14.21 14 17.08 79 17.16 16.11 +1.15 +13.5 BarcDisab N RODI 86.79 70.00 0 84.00 0 84.00 84.00 +5.01 +20.0 B&N Ed N BNED .60 15.3 5 7.78 2.82 428 3.91 1549 4.33 3.90 -.28 -2.5 Barnes N B .64 1.1 20 61.98 42.39 297 60.27 1864 60.36 56.36 +.83 +12.4 Barnwell A BRN 1.80 .30 29 .35 162 .44 .33 -.07 -73.6 BarrettB lf Q BBSI 1.20f 1.3 15 91.92 53.10 24 89.06 154 89.92 87.05 +1.10 +55.6 BarrickGld N GOLD 2.82e 17 20.07 11.52 12842 17.01 56329 17.48 16.43 -.19 +43.5tBasicEn N BAS 8.92 .55 432 .65 3511 .70 .55 -.00 -83.1 BassettF Q BSET .50 3.3 22 21.95 11.64 72 15.25 170 15.63 14.67 +.20 -23.9 BatGp rs Q GLG 4.00 .28 30 .62 199 .65 .56 +.03 -62.5 BauschHl N BHC 7 27.72 17.20 9309 25.92 22675 26.00 23.59 +2.39 +40.3 Baxter N BAX .88 1.1 37 89.93 61.40 5052 77.91 22705 78.92 76.23 +.63 +18.4 BayCom Q BCML 14 25.93 17.19 16 21.66 134 21.81 20.52 +.14 -6.2tBaytexE g N BTE 2.32 1.10 2981 1.20 10184 1.24 1.10 -.01 -31.8 BeacnRfg Q BECN 40.00 24.97 421 32.51 2127 32.51 30.34 +.49 +2.5tBeasleyB Q BBGI .20 7.0 10 6.90 2.85 32 2.84 144 2.99 2.84 -.09 -24.3 BeazerHm N BZH 17 16.70 8.31 258 15.29 2770 16.14 14.50 -.55 +61.3 BectDck N BDX 3.08 1.2 264.74 208.62 1346 258.15 7312 260.10 244.59 +13.85 +14.6 BectDk pfA N BDXA 64.59 50.27 35 62.38 959 62.67 59.67 +2.88 +8.2 BedBath Q BBBY .68 5.1 19.57 7.31 7397 13.38 39745 14.99 13.37 -.89 +18.2sBeiGene Q BGNE 164.99 105.19 2998 189.56 4244 189.99 136.00 +50.67 +35.1 BelFuse A Q BELFA .24 1.9 13 23.24 9.10 57 12.50 96 14.19 12.40 -1.17 -9.1 BelFuseB Q BELFB .28 1.9 14 27.77 9.03 99 14.46 244 15.36 13.64 +.10 -21.5 Belden N BDC .20 .4 13 64.33 37.79 404 52.90 3032 56.81 46.02 -2.02 +26.6sBellRing n N BRBR 17.84 15.15 905 17.99 2795 18.49 16.30 +1.69 tBelleroph h Q BLPH 1.22 .37 78 .43 1676 .49 .37 -.01 -46.3 BellicumP Q BLCM 5.44 .72 2740 1.07 5217 1.23 .81 +.23 -63.4sBenchElec N BHE .60 1.8 72 34.48 20.01 268 33.84 2015 34.48 31.70 +2.34 +59.8 Benefitfoc Q BNFT 60.66 21.60 459 23.12 1457 23.77 22.56 +.07 -49.4 BenitecB h Q BNTC 2.65 .50 14 .66 62 .67 .63 +.03 -56.0 Berkley s N WRB .44 .6 20 77.54 45.91 388 69.47 2436 70.56 68.74 +.03 Berkley pfB N WRBpB 1.41 5.6 26.88 21.42 27 25.18 291 25.18 25.09 +.04 +11.2 Berkly pfC N WRBpC 27.85 21.56 3 26.16 53 26.25 26.09 +.01 +15.5 Berkly pfD N WRBpD 1.44 5.6 26.80 21.10 23 25.94 193 26.00 25.80 -.01 +15.7 BerkHa A N BRK/A 26 335109.09 279410.03 1 323400.00 2 324850.03 317310.03 +5904.99 +5.7 BerkH B N BRK/B 29 223.59 186.10 4703 215.83 19467 216.63 211.54 +4.03 +5.7 BerkHBcp N BHLB .92 2.9 14 35.07 25.77 204 31.65 1187 31.94 30.19 +1.33 +17.4 BerryPet Q BRY .48 4.9 15.10 7.58 438 9.76 2237 10.26 9.06 -.25 +11.5 BerryPlas N BERY .12p 9 59.16 36.98 1029 42.46 5189 43.20 41.18 +.03 -10.7 BestBuy N BBY 2.00 2.7 23 78.53 47.72 2349 72.92 10778 75.40 71.12 -.23 +37.7 Best Inc N BEST 6.86 3.77 854 5.47 6646 5.77 5.37 +.07 +33.1 BeyondA Q AITB 6.25 3.87 2 4.31 11 4.60 4.26 -.39 -26.6 ByndMt Q BYND 239.71 45.00 5209 82.00 68876 108.17 80.10 -18.81 +24.7tBeyondsp Q BYSI 25.79 11.26 60 12.82 579 13.08 11.26 +.54 -31.6 BcylTher n Q BCYC 14.91 6.24 2 9.24 14 9.69 9.20 -.24 -29.2 Big 5Sprt Q BGFV .20 6.4 45 4.78 1.57 327 3.12 7604 3.95 2.40 +.59 +20.5 BigLots N BIG 1.20 5.6 6 45.13 19.83 687 21.50 3513 23.54 20.94 -1.86 -25.7 BigRockP Q BRPA 12.04 10.00 3 10.70 128 10.77 10.45 +.18 +4.9 BigRock rt Q BRPAR .50 .14 3 .27 80 .27 .25 +.02 -25.0 BigRock un Q BRPAU 11.23 10.50 10.80 +2.4 Biglari B N BH 2 165.65 80.90 10 86.67 64 88.02 80.90 +4.29 -23.7 Biglari A N BH/A 817.00 409.10 0 454.48 1 454.48 413.01 +19.48 -22.7 Bilibili Q BILI 40 21.50 12.26 4868 16.46 13461 16.50 15.43 +.94 +12.8 Bio-Path rs Q BPTH 17.53 8.51 48 11.35 235 12.22 10.81 -.70 -69.5sBioRadA N BIO 28 349.99 220.05 489 352.33 1349 358.89 327.97 +6.66 +51.7 BioRadB N BIO/B 90 345.13 220.93 0 344.66 0 344.66 342.85 -.47 +49.9 BioTechne Q TECH 1.28 .6 67 217.16 132.75 131 210.39 803 214.99 202.37 +7.08 +45.4 BioCrdia n Q BCDA 7.25 3.15 1 4.25 8 4.46 4.10 +.06 -12.4sBioDlvry lf Q BDSI 6.12 2.80 657 5.93 7729 6.12 5.56 +.31 +60.3 BioHiTch Q BHTG 3.45 1.56 9 1.82 104 1.85 1.59 +.23 +12.3 BioLifeSol Q BLFS 22.44 9.15 104 17.69 522 17.96 16.54 +.47 +47.0 BioLneRx rs Q BLRX 13.05 2.32 130 2.79 233 2.90 2.56 +.12 -57.4 BioNTech n Q BNTX 21.99 12.53 83 16.52 631 18.18 16.12 -1.05 +19.5 BioSigTc Q BSGM 9.97 3.50 72 6.68 386 7.20 6.54 -.47 +56.4 BioXcelT Q BTAI 12.00 2.41 132 4.26 433 5.01 3.76 -.32 +10.4sBioanlySys Q BASI 5.00 1.18 73 4.83 471 5.00 4.22 +.43 +279.9 Biocept h Q BIOC 3.72 .66 309 .73 1403 .78 .71 -.03 -14.9 BioceresCr A BIOX 7.65 4.01 3 6.19 86 6.31 5.29 +.49 tBiocryst Q BCRX 9.95 1.95 844 2.07 9797 2.51 1.95 -.28 -74.3 Biogen Q BIIB 14 344.00 215.78 1460 299.20 10643 306.92 283.39 +11.16 -.6 BiohvnPh N BHVN 67.86 29.17 380 47.28 2214 48.36 44.05 +.51 +27.9 Biolase Q BIOL 2.58 .55 115 .58 1019 .63 .57 -.02 -63.4stBiomX n A PHGE 10.65 8.84 2 9.40 44 10.65 8.84 -6.0 BioMarin Q BMRN 101.72 62.88 909 73.63 6756 74.97 70.78 +2.44 -13.5 Biomeri Q BMRA 3.69 1.60 22 3.10 104 3.21 3.00 -.09 +82.4 Bionano Q BNGO 8.00 .50 1848 .85 21425 .96 .71 -.05 -83.8 BiondVax Q BVXV 7.26 3.51 2 5.38 12 5.53 5.26 -.03 +12.8 Biophytis n Q BPTS BioSpecif Q BSTC 1 73.31 45.81 39 49.48 216 50.00 46.89 +2.16 -18.3 BioTelem Q BEAT 32 80.92 37.07 250 41.89 1248 42.21 39.17 +1.40 -29.9 BirksGrp A BGI 1.74 .76 2 .99 12 1.00 .96 +.01 +4.3 BitautoH N BITA 8 25.34 9.46 436 15.33 1843 15.40 15.03 +.13 -38.1 BlkHillsCp N BKH 2.14f 2.7 24 82.01 59.49 360 79.44 1758 79.46 77.16 +1.58 +26.5sBlKnight N BKI 35 64.48 42.30 746 64.06 4084 64.80 62.32 +1.45 +42.2tBlkStMin N BSM 1.48 11.3 22 18.77 12.91 403 13.08 1510 13.72 12.91 -.44 -15.5 BlackLin Q BL 56.29 34.01 331 46.76 1428 48.48 46.01 -1.10 +14.2tBlkRkCap Q BKCC .56 11.9 20 6.64 4.58 336 4.71 1800 4.74 4.58 +.07 -11.0 BlTCP Cap Q TCPC 1.44 10.4 10 14.88 12.52 191 13.91 810 13.99 13.79 +.04 +6.7 Blckbaud Q BLKB .48 .6 97.35 58.23 249 85.35 1626 92.50 83.66 -.27 +35.7 BlackBerry N BB 10.29 4.86 5182 5.49 19946 5.50 5.18 +.27 -22.8 BlackRock N BLK 13.20 2.8 17 487.45 360.79 434 469.17 2269 471.60 458.00 +9.37 +19.4 BlrScTcII n N BSTZ 23.11 19.60 125 20.00 727 20.12 19.76 +.27 -.1 Blrk22Gl N BGIO 10.00 7.66 19 9.62 128 9.62 9.52 +.05 +15.6 BlkBldAm N BBN 1.58 6.6 25.65 19.59 155 23.79 1019 23.86 23.25 +.06 +13.2 BlkCAIT N BFZ .87 6.4 13.96 11.83 44 13.56 305 13.59 13.37 +.12 +13.3 BlkCorBd N BHK .78 5.4 14.72 12.08 137 14.51 691 14.53 14.23 +.17 +18.9sBlkCpHiY N HYT .84 7.7 10.96 8.95 405 10.95 3279 10.99 10.83 +.11 +18.0 BlkCrdAllo N BTZ .97 7.1 13.91 11.06 282 13.57 1711 13.61 13.50 +.05 +21.4 BlkDbtStr N DSU .82 7.6 11.03 9.48 109 10.79 1116 10.81 10.74 +.03 +10.4 BlkEngyRs N BGR 1.32 11.8 13.55 9.87 85 11.20 488 11.34 10.88 -.13 +7.2sBlkEnhC&I N CII 1.20 7.2 16.55 13.13 92 16.60 499 16.64 16.33 +.23 +17.9sBlkEEqDv N BDJ .56 6.0 9.39 7.23 364 9.41 2369 9.43 9.24 +.19 +21.1 BlEnhGvIn N EGF .66 5.1 13.64 12.60 3 13.04 19 13.08 12.84 +.09 +.5 BlkFltRtInc N FRA .81 6.3 13.14 11.63 147 12.76 719 12.78 12.66 +.03 +7.2 BlkFloatR N BGT .70 5.6 12.87 11.26 92 12.48 512 12.49 12.37 -.01 +8.1 BlkFL2020 N BFO .37 2.6 14.56 13.94 5 14.51 32 14.51 14.46 +.04 +3.3 BlkGlbOp N BOE 1.16 11.0 10.85 9.09 159 10.60 992 10.65 10.40 +.17 +13.1 BlkHlthSci N BME 2.40 6.0 42.49 32.00 28 39.86 129 40.00 38.45 +1.20 +9.4 BlkIT N BKT .37 6.1 6.17 5.55 51 6.08 552 6.09 6.04 +.04 +7.8 BlkIntlG&I N BGY .59 10.7 5.74 4.78 251 5.49 1343 5.51 5.41 +.06 +10.2 BlkIQM N BKN .74a 4.9 16.00 12.78 28 15.21 219 15.26 15.00 -.03 +15.1sBlkLtdD N BLW .95 5.9 15.98 13.00 111 16.00 704 16.00 15.72 +.21 +19.7 BlkLTMu N BTA .65a 5.2 13.35 10.55 34 12.61 199 12.81 12.42 +.04 +18.2 BlkMATxE A MHE .70a 5.6 12.38 -2.2 BlkMultSec N BIT 1.40a 8.2 17.67 14.79 97 17.08 540 17.27 17.07 -.09 +11.2 BlkMuIntD N MUI .59a 4.2 14.78 12.41 74 14.12 416 14.21 13.82 +.12 +11.6 BlkMuNYInt N MNE .69 4.8 14.90 12.09 3 14.49 19 14.50 14.25 +16.6 BlkMunihCA N MUC .64 4.6 14.38 12.09 76 14.06 319 14.13 13.93 +.07 +14.0 BlkMunHIQ N MFL .86 6.4 13.72 11.93 58 13.39 278 13.44 13.21 +.12 +5.1 BlMunhNYQ N MHN .61a 4.5 13.92 11.63 60 13.46 356 13.54 13.22 +.12 +12.4 BlMunhNJQ N MUJ .71a 5.0 14.67 12.32 58 14.28 212 14.29 13.92 +.24 +13.5 BlkMunihQ N MUS .81 6.5 12.95 11.09 7 12.55 91 12.55 12.36 +.14 +10.9 BlkMunHQ2 N MUE .82 6.5 13.00 11.42 30 12.57 216 12.63 12.42 +.06 +9.6 BlMunyCAQ N MCA .88 6.2 14.68 12.33 58 14.23 218 14.34 14.09 +.09 +12.6 BlkMunyInv N MYF .97 6.9 14.89 12.59 28 14.14 167 14.14 13.82 +.16 +11.8 BlkMunyIQ N MFT .85 6.3 14.42 11.83 7 13.42 80 13.44 13.24 +.06 +9.6 BlkMYMIQ N MIY .83 5.9 14.54 12.20 35 14.08 158 14.10 13.78 +.14 +13.4 BlMunyNYQ N MYN .57a 4.4 13.30 11.19 79 12.95 454 13.08 12.70 +.16 +12.4 BlkMunyPaQ N MPA .86 6.1 14.49 12.35 14 14.18 100 14.25 13.94 +.18 +13.0 BlMunyQlty N MQY .96 6.5 15.37 12.71 21 14.73 250 14.82 14.55 +.02 +13.5 BlkMuniyQ3 N MYI .70 5.2 13.84 11.54 54 13.47 450 13.48 13.26 +.08 +11.8 BlkMuniast N MUA .65a 4.2 16.05 12.51 57 15.58 197 15.58 15.22 +.10 +21.1 BlkMu2020 N BKK .47a 3.1 15.14 14.68 23 15.04 191 15.05 15.01 +.01 +1.9 BlkMuBdT N BBK .76a 4.9 16.05 13.25 18 15.36 99 15.38 15.06 +.05 +14.9 BlkMuIIQ N BAF .82 5.8 14.87 12.53 9 14.28 93 14.32 14.03 +.18 +9.0 BlkMunIIT N BBF .87 6.2 14.67 11.93 14 14.11 56 14.19 13.88 +.15 +17.4 BlkMuIQT N BYM .86 6.2 14.29 12.16 27 13.93 203 13.99 13.74 +.07 +11.6 BlkMuIT N BFK .78 5.6 14.36 11.95 54 13.95 305 14.00 13.71 +.12 +14.4 BlkMuTTT N BTT .86a 3.6 24.19 19.96 79 24.00 447 24.00 23.58 +.21 +17.0 BlkMunienh N MEN .73a 6.5 11.55 9.66 35 11.14 389 11.21 10.85 +.19 +12.5 BlkMunihld N MHD .89a 5.5 17.83 13.90 20 16.29 147 16.29 15.99 +.10 +10.6 BlkMunihd2 N MUH .81a 5.5 15.64 12.52 23 14.68 101 14.73 14.44 +.09 +13.3 BlkMuniv2 N MVT .88a 6.1 15.72 12.79 33 14.43 220 14.49 14.22 +.05 +10.5 BlMunyldCA N MYC .74a 5.5 15.10 12.43 22 14.15 141 14.21 13.96 +.10 +9.6 BlkMuniyld N MYD .80a 5.5 15.17 12.36 56 14.55 372 14.66 14.24 +.07 +16.2 BlkMunyNJ N MYJ .90 5.9 15.85 12.75 31 15.24 152 15.28 14.88 +.29 +17.7 BlMunQlt2 N MQT .80 6.3 13.20 11.14 34 12.79 240 12.82 12.64 +.07 +11.9 BlkNYMB N BQH .74 5.0 15.31 12.46 2 14.79 3 14.82 14.70 +.01 +15.6 BlkNYIQT N BSE .69 5.1 13.99 11.88 7 13.65 54 13.71 13.41 +.10 +13.0 BlkNYIT N BNY .83 6.0 14.67 11.85 47 13.91 170 14.05 13.63 +.16 +13.6 BlkRsCmdy N BCX .79 10.2 8.38 6.65 162 7.68 1069 7.70 7.48 +.14 +8.8 BlkSciTch N BST 1.20 3.7 34.69 23.92 100 32.46 480 32.61 31.74 +.39 +18.1 BlkStMT N BSD .78a 5.5 14.98 11.59 15 14.19 98 14.21 13.90 +.13 +19.1 BlkU&Inf N BUI 1.45 6.3 24.50 17.40 75 22.95 298 23.09 22.20 +.32 +16.1 BlkVAMB A BHV .83 5.5 15.18 -2.3 BlkstFltRt N BSL 1.08 6.9 18.41 15.10 73 15.73 374 16.13 15.62 -.39 +2.6 BlkstGSOSt N BGB 1.26 9.1 15.17 13.03 180 13.79 1368 14.10 13.68 -.28 +2.4 Blackstone N BX 2.07e 3.9 22 55.17 26.88 3411 53.66 15323 53.85 52.39 +1.29 +80.0 BlkstnMtg N BXMT 2.48 6.9 8 36.77 30.84 736 36.19 3119 36.49 35.96 +.20 +13.6 BlkLSCrInc N BGX 1.18 7.8 16.41 13.40 100 15.05 478 15.54 14.80 -.40 +9.5 BlinkCh Q BLNK 4.25 1.56 141 2.13 525 2.25 2.08 -.04 +23.8 BlockHR N HRB 1.04 4.2 12 29.62 22.96 1661 24.95 10466 25.38 24.71 -.23 -1.7 BlonderT A BDR 1.51 .60 10 .74 95 .81 .73 +.02 -33.0 BloominBr Q BLMN .40 2.0 17 22.22 15.12 694 20.10 3952 20.32 19.41 +.44 +12.4 Blucora Q BCOR 37.17 20.00 201 22.04 1183 22.28 21.39 +.35 -17.3 BlueApr rs N APRN 24.60 6.10 807 8.30 2288 8.32 6.55 +.86 BlueBird Q BLBD 8 21.42 15.67 38 19.73 177 20.00 19.30 +.15 +8.5 BlueCapRe N BCRH .60m 8.6 7.57 4.41 30 6.97 206 7.05 6.84 +52.4 BlueHat n Q BHAT 6.25 2.47 118 3.02 515 3.10 2.65 +.07 -34.1 BluebBio Q BLUE 163.43 79.91 1376 82.86 3388 87.62 80.05 +.68 -16.5 BluegVac N BXG .60 6.1 16.51 7.60 42 9.79 204 10.10 9.14 +.32 -24.3 BlueknEP Q BKEP .16 13.7 2.40 1.00 168 1.17 535 1.20 1.15 +.05 +1.7 Bluekn pf Q BKEPP .72 13.5 6.40 4.50 12 5.31 90 5.55 5.29 +.04 -2.6 BlueLinx N BXC 10 35.40 17.89 65 31.79 370 34.07 31.00 -2.21 +28.7 BlueprtM Q BPMC 102.98 44.58 534 68.48 4759 76.25 65.67 -9.21 +27.0 BluerkRsd A BRG 1.16 9.5 12.66 8.19 92 12.19 539 12.26 11.84 +.31 +35.1 BluerkRs pf A BRGpA 2.06 7.8 26.85 24.54 5 26.54 72 26.60 26.31 +.14 +4.9sBluerkR pfD A BRGpD 1.78 6.8 26.10 19.52 9 26.10 40 26.20 25.80 +.10 +27.3 BluerkR pfC A BRGpC 1.91 7.3 27.54 22.58 5 26.22 15 26.23 25.86 +.29 +9.2 Boeing N BA 8.22 2.4 32 446.01 292.47 3533 345.19 21073 350.00 339.22 +5.36 +7.0 Boingo Q WIFI 32.27 9.06 875 9.28 3508 10.70 9.11 -1.06 -54.9sBoiseCasc N BCC .40f 1.1 13 36.49 22.00 455 36.80 1832 36.83 34.80 +.91 +54.3tBonanzaCE N BCEI 3 29.95 17.56 152 18.35 974 19.00 17.56 -.23 -11.2 BonsoElec Q BNSO 3.30 1.62 1 2.43 2 2.61 2.42 -.22 +20.9 BookingHl Q BKNG 28 2081.81 1606.27 330 2032.02 1198 2079.70 2007.75 -23.91 +18.0 BootBarn N BOOT 17 39.59 15.01 1365 37.54 6876 39.00 33.74 -.08 +120.4 BoozAllnH N BAH .92 1.2 31 78.01 43.24 1686 74.28 6699 74.96 68.09 +5.90 +64.8 BorgWarn N BWA .68 1.6 12 44.78 30.71 2359 43.65 10877 43.69 38.52 +3.93 +25.6 BostBeer N SAM 47 444.64 230.93 157 384.01 1302 386.50 356.00 +8.45 +59.4 BosOma Q BOMN 28.68 18.44 60 22.95 385 23.87 19.67 +3.22 -1.9 BostPrv Q BPFH .48 4.2 10 13.85 9.78 569 11.47 2566 11.65 11.00 +.18 +8.5 BostProp N BXP 3.80 2.8 43 140.35 107.84 615 137.44 4301 140.06 131.88 +5.26 +22.1 BosProp pfB N BXPpB 1.31 5.2 25.83 21.92 25 25.24 106 25.74 25.16 +.05 +10.5 BostonSci N BSX 32 43.84 31.56 7269 41.51 28620 42.42 40.81 +.66 +17.5 BttmlnT Q EPAY 66 67.96 37.04 243 41.58 1271 41.89 39.58 +1.74 -13.4 BldrG&IFd N BIF .11a 1.0 11.36 9.45 196 11.28 619 11.30 11.12 +.10 +8.1 BowlA A BWL/A .70 4.6 43 17.48 13.97 6 15.34 11 15.60 15.08 +.23 -5.3 Box Inc N BOX 24.93 12.46 697 17.10 4621 17.22 16.46 +.58 +1.3 Boxlight Q BOXL 4.84 1.14 105 1.72 364 1.92 1.63 -.14 +43.3 BxMg un A Q BWMC 10.43 9.55 12 10.08 107 10.12 10.06 -.01 +4.5 BoydGm N BYD .28f 1.0 18 31.80 18.98 1249 27.39 3961 27.79 26.98 +.41 +31.8sBradyCp N BRC .87f 1.5 32 58.83 39.94 189 57.02 1614 58.83 55.47 -.01 +31.2 BraemHot N BHR .64 6.8 14.03 7.90 89 9.37 485 9.47 9.00 -.02 +4.9 BraemHt pfB N BHRpB 20.90 19.11 2 20.08 51 20.70 19.78 +.08 -2.9 BraeHtR pf N BHRpD 27.83 18.43 8 26.75 13 26.85 26.25 -.10 +22.7 Brainstorm Q BCLI 4.50 2.92 35 3.67 331 3.79 3.58 +.03 +3.4 Brainsw n Q BWAY 11.55 8.00 37 9.31 53 9.89 8.48 +.75 -17.2 Brandyw N BDN .76 4.9 18 16.18 12.32 1103 15.45 6657 15.45 14.81 +.59 +20.0 BrasilAgro N LND 4.52 3.62 3 4.14 7 4.26 4.14 -.03 +3.0stBraskem n N BAK 14.42 13.53 96 13.87 373 14.42 13.53 -.6 BrickllBi rs Q BBI 9.59 2.21 27 2.55 115 2.65 2.40 -.09 -69.1 BridgeBcp Q BDGE .92 2.8 16 33.88 24.12 50 32.61 322 33.12 31.91 +.65 +27.9 BridgBio n Q BBIO 32.94 17.61 306 24.15 1533 24.42 18.65 +5.43 -12.3tBridglne h Q BLIN 23.95 1.46 26 1.57 182 1.70 1.46 +.02 -86.4 BridgBcs Q BWB 12.70 9.30 128 12.51 488 12.70 12.36 +.15 +18.6 BridgfdFds Q BRID 25 38.00 16.70 2 25.20 13 25.83 24.14 -.69 +26.8 BrigStrat N BGG .20 2.3 16.11 3.96 2437 8.53 6556 8.79 7.10 +1.47 -34.8 BrghmMnr n N MNRL 23.29 18.36 289 19.23 1178 21.85 18.52 -2.17 -8.1 BrightHrz N BFAM 53 168.28 105.15 228 144.84 1540 155.52 144.05 -4.86 +30.0 BrghtSch N BEDU 25 13.18 8.40 27 9.01 138 9.47 9.00 -.26 -2.2 Brightcove Q BCOV 12.88 6.88 194 9.62 1246 9.67 8.74 +.62 +36.6 BrghtFn Q BHF 45.42 28.52 917 39.05 5409 39.89 36.83 +.84 +28.1 BrghtFn pf Q BHFAL 1.56 5.8 27.74 18.95 22 26.95 279 27.06 26.41 +.06 +27.0 Brinker N EAT 1.52 3.4 12 53.61 36.44 1021 45.26 7760 47.10 43.00 +.71 +2.9 Brinks N BCO .60 .7 93.81 59.08 237 86.87 1610 89.10 84.53 -.14 +34.4sBrMySq N BMY 1.64 2.9 19 58.22 42.48 17100 57.16 79661 58.46 54.71 +2.18 +10.0 BritATob N BTI 2.78e 7.8 45.33 30.67 1125 35.51 6027 35.60 34.61 +.71 +11.5sBrixmorP N BRX 1.14f 5.1 19 22.50 14.11 2320 22.16 21387 22.50 21.02 +1.06 +50.9 BroadcInc Q AVGO 10.60 3.6 323.20 208.23 2078 296.59 10473 296.59 286.52 +6.77 +16.6sBroadc pfA Q AVGOP 2.00 .2 1098.44 1011.15 49 1098.59 1011 1098.59 1070.00 +19.93 +6.6 BroadrdgF N BR 2.16f 1.7 37 136.99 91.34 365 125.81 1944 126.77 122.50 +2.26 +30.7 BroadVis Q BVSN 3.17 .74 16 2.43 62 2.59 2.20 +.23 +113.2 BrdwyFn h Q BYFC 2 2.03 .95 1 1.66 30 1.70 1.51 +.06 +58.1 BroadwdE Q BWEN 2.59 1.15 33 1.60 187 1.70 1.51 +.05 +23.1 Brookdale N BKD 9.84 5.97 1065 7.52 8061 7.90 7.24 -.38 +12.2sBrkfdAs g N BAM .64 19 55.67 36.58 1070 55.96 6123 55.98 53.94 +2.08 +45.9 BrookBus N BBU .25 .6 24 41.48 29.82 25 39.23 182 40.00 38.93 -.26 +29.1 BrkfDtla pf N DTLAp 1.91 9.4 22.79 19.04 1 20.27 22 20.36 19.67 +.42 -1.9sBrkGblInf N INF 1.40 10.0 13.95 9.48 106 13.98 493 14.15 13.45 +.24 +38.0sBrkfInfra N BIP 2.01 4.0 38 50.61 32.26 158 50.34 1334 50.61 49.65 +.49 +45.8 BrkfldPrp Q BPY 1.52 8.0 21.22 14.96 1061 18.96 5106 19.51 18.82 -.28 +17.6sBrkfPrp pfA Q BPYPP 1.63 6.1 27.22 24.61 9 26.60 133 27.22 26.45 -.23 +7.3sBrkfldPr pf Q BPYPO 1.59 5.8 27.52 24.45 23 27.24 314 27.52 26.78 +.18 +8.0 BrkfldPr A Q BPR 1.32 6.9 21.19 14.93 785 19.00 4260 19.49 18.83 -.20 +18.0 BrfldPr pf Q BPRAP 1.59 6.3 25.85 19.16 4 25.26 115 25.61 25.22 -.24 +14.2sBrkRlAs N RA .20p 23.00 17.95 124 22.46 1662 23.00 21.91 -.45 +17.8 BrkfReEn N BEP 2.06 4.8 42.95 24.51 139 42.72 776 42.81 41.29 +.54 +64.9 BrklneB Q BRKL .46f 2.9 15 16.34 12.84 179 15.81 1011 16.02 15.48 +.06 +14.4sBrooksAuto Q BRKS .40 .9 44 44.94 23.02 763 43.00 2340 44.94 42.14 -.28 +64.2sBrwnBrn N BRO .34f .9 32 37.92 25.72 1745 37.63 10458 37.97 35.75 +1.67 +36.5 BrownFA N BF/A .66f 1.1 41 64.10 44.42 14 62.82 93 63.09 60.64 +1.32 +32.5sBrownFB N BF/B .66f 1.0 41 65.83 44.57 779 65.90 5136 66.02 63.12 +1.62 +38.5sBrukerCp Q BRKR .16 .3 40 51.41 26.10 1310 50.10 4130 52.23 43.21 +6.37 +68.3sBrunswick N BC .96f 1.6 16 60.62 41.02 918 58.80 5335 60.62 57.68 -.06 +26.6 BrynMawr Q BMTC 1.04 2.7 13 41.84 32.84 51 38.44 370 38.63 37.38 +1.43 +11.7tBsquare Q BSQR 2.85 1.05 60 1.04 154 1.17 1.03 -.06 -32.9 Buckeye N BPL 3.00 7.2 42.65 25.71 41.46 8038 41.48 41.43 +.01 +43.0 Buckle N BKE 1.00a 4.7 11 22.80 14.81 293 21.11 1762 22.05 20.86 -.27 +9.2 Buenavent N BVN 17.85 13.46 1162 15.70 6984 15.70 13.88 +1.59 -3.2 BldBear N BBW 8.79 2.31 68 3.60 1226 3.88 3.45 -.14 -8.9sBldrFtSr h Q BLDR 15 23.50 10.15 2777 24.30 7825 24.67 21.80 +1.38 +122.7 BungeLt N BG 2.00 3.7 24 64.18 47.26 1204 54.22 11639 56.53 52.10 -1.02 +1.5 BurlStrs N BURL 41 209.36 136.30 865 191.89 2895 198.62 189.91 -4.23 +18.0 BusinFst Q BFST .40 1.6 20 26.83 20.64 14 24.39 58 24.99 24.09 +.12 +.7 BylineBc N BY 15 22.00 15.39 61 17.80 557 17.91 16.99 +.48 +6.8C -:C&F Fnc Q CFFI 1.48 2.8 12 57.00 45.66 3 51.95 17 52.70 50.00 +1.29 -2.4 CTrkMH23 N MLPC .89e 7.3 14.33 11.76 12.24 3 12.26 12.17 -.14 +1.6 CtrMillr N MLPE 21.57 18.02 1 18.65 7 18.83 18.36 -.07 +.9 CAE Inc g N CAE .44f 21 28.03 17.82 275 25.63 1049 25.73 24.98 +.27 +39.7 CAI Intl N CAI 6 26.63 17.87 101 24.07 707 25.97 22.89 -.30 +3.6 CASI Phr h Q CASI 5.20 2.78 87 3.27 575 3.51 3.22 -.12 -18.7 CB FnSvcs Q CBFV .96 3.5 15 28.09 22.77 1 27.40 25 27.80 26.37 +.92 +10.6 CBAK En h Q CBAT 1.23 .23 109 .53 690 .59 .48 +.03 +39.5sCBIZ Inc N CBZ 31 28.13 18.64 286 26.98 1811 28.13 25.24 +1.73 +37.0 CBL Asc N CBL .30 18.8 3.15 .78 4355 1.60 14130 1.68 1.33 +.05 -16.7 CBL pfD N CBLpD 1.84 19.3 14.97 7.03 135 9.54 1525 9.97 8.82 +.76 -9.8 CBL pfE N CBLpE 1.66 18.7 14.00 6.42 77 8.87 404 9.36 8.25 +.66 -7.2 CBM Bcp Q CBMB 15.30 12.02 3 13.95 29 14.00 13.94 -.04 +11.4 CBOE Glb A CBOE 1.44f 1.3 46 122.88 87.87 951 114.85 3872 119.47 112.19 +.75 +17.4sCBRE GRE N IGR .60 7.5 8.05 5.97 276 8.04 1436 8.05 7.87 +.13 +30.5 CBRE Grp N CBRE .20 .4 21 56.47 37.45 983 54.79 5747 54.83 52.89 +2.18 +36.8 CBS A N CBS/A .72f 1.8 12 58.21 38.42 7 40.96 18 41.07 38.82 +1.21 -6.6tCBS B N CBS .72 2.0 8 58.48 35.02 3677 36.74 24248 36.88 35.02 +.70 -16.0 CBTX Inc Q CBTX .40 1.4 19 35.55 25.93 39 28.87 206 29.08 27.90 +.62 -1.8 CDK Globl Q CDK .60 1.2 18 63.90 41.50 537 51.51 3006 51.61 49.50 +1.81 +7.6sCDW Corp Q CDW 1.52f 1.2 46 132.35 74.32 1063 131.20 5913 132.35 124.91 +6.34 +61.9 CEVA Inc Q CEVA 33.16 20.40 65 28.26 447 28.88 26.71 +.47 +27.9 CF FnAc n Q CFFA 10.16 9.52 0 10.14 10 10.15 10.14 -.01 +4.0 CF FnAq un Q CFFAU 11.49 10.00 10.65 3 10.70 10.60 -.05 +6.5 CF Inds N CF 1.20 2.6 55.15 38.90 2650 46.27 15953 47.46 43.32 +.13 +6.3tCH Robins Q CHRW 2.00 2.7 15 94.34 74.93 4216 74.70 24334 91.23 74.12 -15.41 -11.2 CHS Inc pf Q CHSCP 2.00 7.1 29.76 25.72 11 28.04 137 28.24 28.03 -.20 +4.7 CHS pfB Q CHSCO 1.97 7.1 28.38 24.85 29 27.59 271 28.00 27.55 -.14 +7.4 CHS pfB2 Q CHSCN 1.78 6.5 27.73 22.95 15 27.43 165 27.69 27.28 -.12 +11.1 CHS pfB3 Q CHSCM 1.69 6.4 27.19 22.16 16 26.45 266 26.75 26.45 -.21 +9.9 CHS pfB4 Q CHSCL 1.88 6.8 27.99 24.42 38 27.61 254 27.92 27.50 -.12 +9.3 CIM CmT rs Q CMCT .30 2.1 22 20.79 13.05 21 14.56 66 14.90 14.50 -.04 +6.6 CIM CT pfL Q CMCTP 1.56p 30.00 23.21 27.81 1 28.01 27.81 +.96 -7.3 CIT Grp N CIT 1.40 3.2 17 54.02 35.50 1216 43.10 4351 45.09 42.59 -.89 +12.6 CKX Lands A CKX .12m 1.2 40 11.81 7.87 0 9.71 11 9.80 9.02 -.14 -5.8 CLPS Inc Q CLPS 17.99 2.12 27 4.45 84 4.85 4.22 -.26 +84.0 CME Grp Q CME 3.00 1.5 44 224.91 161.05 1354 201.51 10343 209.35 196.95 +1.05 +7.1 CMS Eng N CMS 1.48 2.3 39 65.31 47.63 1520 63.34 9454 64.14 62.32 +.07 +27.6 CNA Fn N CNA 1.40 3.1 13 50.47 41.49 155 44.90 1787 45.29 42.31 -.49 +1.7 CNBFnPA Q CCNE .68 2.1 16 32.45 21.43 13 31.98 110 32.16 30.84 +.46 +39.3 CNH Indl N CNHI .14e 1.3 23 11.99 8.41 835 11.18 4996 11.24 10.77 +.17 +21.4 CNO Fincl N CNO .44 2.8 10 19.61 13.64 918 15.91 4289 16.18 15.31 +.07 +6.9 CNOOC N CEO 8.52e 5.6 193.66 139.77 112 153.59 373 156.54 147.78 -1.54 +.7 CNX Midst N CNXM 1.47e 9.4 9 18.96 12.95 595 15.63 2769 15.71 13.54 +1.90 -4.0 CNX Resc N CNX .04 .5 10 16.00 6.14 3660 8.69 33255 9.15 7.51 +1.02 -23.9tConslCoal N CCR 2.05 18.4 5 21.13 10.37 77 11.17 453 12.42 10.37 -1.23 -31.9tCONSOL N CEIX 3 41.98 12.92 482 13.49 1965 14.67 12.92 -1.01 -57.5 CPFL Eng N CPL .12e .7 18.17 13.00 27 16.59 160 16.76 15.88 +.79 +12.1 CPI Aero A CVU 12 8.64 5.83 67 7.70 138 8.09 7.66 -.28 +20.9tCPI Crd h Q PMTS 4.02 1.82 8 2.16 84 2.21 1.82 -.04 -5.7 CPS Tech Q CPSH 1.85 .66 14 1.06 88 1.09 .99 +.05 -13.8 CRA Intl Q CRAI .92f 1.8 20 54.23 34.24 65 51.60 275 53.44 41.50 +9.71 +21.3 CRH Med A CRHM 3.79 2.51 65 3.01 151 3.05 2.94 +.01 -1.3sCRH N CRH .72e 2.0 37.14 24.62 328 36.89 3645 37.14 36.32 +.55 +40.0 CRISPR Q CRSP 53.90 22.22 680 50.89 5888 52.28 40.65 +11.04 +78.1sCSG Sys Q CSGS .89 1.6 27 57.76 30.40 369 56.45 1644 58.25 50.14 +6.56 +77.7 CSI Comp Q CCLP .04 1.5 5.82 2.10 79 2.75 361 2.81 2.62 +.05 +18.5 CsopChiA50 N AFTY 1.17e 6.6 18.18 12.97 9 17.74 14 17.76 17.29 +.26 +35.3 Csop ChInt N CNHX 29.27 23.84 29.01 2 29.01 28.47 +.26 +20.5 CSP Inc Q CSPI .60 4.7 15.50 8.78 1 12.73 8 13.17 12.31 -.40 +29.7 CSS Inds N CSS .80 16.7 13.78 3.54 83 4.78 217 4.78 4.28 +.44 -46.7 CSW Ind Q CSWI .54 .8 15 75.67 41.50 45 70.38 202 70.65 68.12 +2.49 +45.6 CSX Q CSX .96 1.3 17 80.73 58.47 4647 72.27 21398 72.61 69.64 -.05 +16.3 CTI BioP h Q CTIC 1.82 .60 75 .80 224 .81 .75 +.01 +9.3tCTI Inds Q CTIB 4.00 1.30 1 1.50 9 1.81 1.30 -.32 -51.3 CTS N CTS .16 .6 22 34.29 24.07 201 26.85 795 28.28 26.40 -1.04 +3.7 CUI Glbl Q CUI 1.94 .50 13 .79 69 .81 .68 +.03 -35.8 CURO Gp N CURO 16.46 8.74 240 13.92 2707 15.00 13.21 +.51 +46.7 CVB Fncl Q CVBF .72 3.4 17 23.51 19.21 621 21.18 2938 21.42 20.49 +.22 +4.7 CVD Eqp Q CVV 23 5.44 3.10 8 3.85 38 4.00 3.73 +.10 +8.5 CVR Engy N CVI 3.00 6.4 55.52 30.46 516 46.94 3068 48.43 46.07 +2.15 +36.1 CVR Ptrs N UAN .40e 11.9 4.35 3.10 118 3.35 519 3.55 3.25 -.08 -1.5 CVS Health N CVS 2.00 3.0 12 82.15 51.72 6784 67.24 34960 67.59 64.95 +2.14 +2.6 CYSInv pfA N CYSpA 1.94 7.7 25.04 sCabaletta n Q CABA 10.79 8.58 158 10.75 818 10.91 9.59 +.75 +7.5sCabGS flt34 N GYB .83 3.7 22.50 19.13 0 22.38 218 22.50 22.20 +.14 +13.1 CabcoJCP97 N PFH 1.91 30.2 7.30 4.69 3 6.32 8 6.35 6.10 -.03 +17.2 CabAT&T34 N GYC .83 3.7 22.93 19.22 22.52 4 22.64 22.02 -.18 +13.4sCableOne N CABO 9.00f .7 52 1339.90 767.15 27 1344.29 103 1353.60 1308.26 +35.08 +63.9 Cabot N CBT 1.40f 3.0 11 52.96 37.11 389 45.93 1582 46.62 43.29 +.30 +7.0sCabotMicro Q CCMP 1.68 1.1 32 160.81 82.24 215 154.66 1252 160.81 149.11 +3.22 +62.2 CabotO&G N COG .40f 2.2 12 27.65 16.01 6941 18.43 34672 19.13 18.08 -.38 -17.5 CACI N CACI 22 235.00 138.39 181 224.61 799 227.62 218.00 +6.91 +55.9 Cactus N WHD .09m 40.68 24.23 491 30.82 2982 31.01 27.22 +2.25 +12.4 CadencB N CADE .70 4.5 8 23.22 14.66 1941 15.52 10723 15.99 15.16 -.23 -7.5 Cadence Q CDNS 55 77.08 40.31 2586 65.48 8132 67.00 64.91 +.38 +50.6 Cadiz h Q CDZI 13.15 8.53 107 11.76 903 11.96 11.30 +.35 +14.2 CaesarStne Q CSTE .44e 2.5 23 17.85 12.49 56 17.33 374 17.46 16.57 +.04 +27.6sCaesarsEnt Q CZR 12.37 5.84 7230 12.35 46852 12.40 12.09 +.13 +81.9 Cal-Maine Q CALM .86e 2.1 15 50.69 36.65 263 40.96 1829 41.24 39.36 +1.34 -3.2 Caladriu Q CLBS 5.44 2.02 14 2.14 57 2.21 2.06 -.01 -39.9 CalaCvHi Q CHY 1.02 9.1 11.58 8.63 145 11.16 944 11.21 11.07 -.01 +18.7 CalaCvOp Q CHI .96 9.0 10.88 8.17 155 10.69 752 10.75 10.60 +.03 +20.7 CalaCv&Inc Q CCD 2.00 9.6 21.14 15.61 53 20.80 233 20.95 20.57 +.01 +26.8 CalaGDyIn Q CHW .84 10.2 8.41 6.12 186 8.20 1043 8.24 8.04 +.12 +25.2 CalaGTR Q CGO 1.20 9.9 13.46 9.66 25 12.16 113 12.23 12.06 -.03 +19.7 CalaStrTR Q CSQ .99 7.6 13.19 9.41 269 13.05 1033 13.10 12.90 +23.2 CalAmp Q CAMP 11 20.79 9.35 298 11.57 934 11.63 10.98 +.59 -11.1 CalavoGr h Q CVGW 1.10f 1.3 23 101.31 67.52 128 86.85 709 91.73 85.66 -4.24 +19.0sCaledoMn A CMCL .28 3.2 8.45 5.01 11 8.49 111 8.49 7.45 +1.09 +61.6 Caleres N CAL .28 1.2 11 37.82 14.30 309 22.47 1431 22.95 21.22 +.04 -19.3tCalifRes N CRC 31.20 4.68 18537 8.39 40897 8.45 4.68 +.77 -50.8 CalifWtr N CWT .79 1.4 40 57.48 42.13 316 56.10 1688 56.49 53.61 +1.75 +17.7 Calithera Q CALA 6.90 2.45 704 3.33 4864 3.46 2.60 +.51 -17.0 Calix N CALX 11.30 5.60 162 7.62 1565 8.00 7.50 -.12 -21.8 CallGolf N ELY .04 .2 42 22.69 14.44 1278 19.78 7134 21.48 19.72 -1.38 +29.3 CallonPet N CPE 8 11.47 3.69 48227 3.96 103414 4.31 3.69 -.16 -39.0 CalumetSp Q CLMT 5.00 1.99 80 3.59 455 3.74 3.44 -.01 +62.4 Calyxt Q CLXT 19.30 4.03 33 4.90 212 5.08 4.41 -.12 -52.7 Cambium n Q CMBM 11.75 8.00 35 8.67 96 8.95 8.14 -.15 -8.7 Cambrex N CBM 23 60.29 33.80 177 59.80 1871 59.82 59.65 +.16 +58.4sCambriaYld N SYLD .49e 1.3 38.18 30.43 4 38.09 28 38.18 37.16 +.35 +17.3 CambFgnY N FYLD .75e 3.2 24.14 20.78 7 23.36 22 23.36 23.05 +.30 +8.6 CambGblV N GVAL .54e 2.3 24.16 20.53 21 23.14 112 23.16 22.85 +.23 +10.2 CamGblMo N GMOM .56e 2.2 25.75 23.90 3 25.60 492 25.64 25.17 +.16 +5.3sCambGlAss A GAA .55e 2.0 27.40 24.32 4 27.42 119 27.45 27.19 +.17 +10.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 29

CambrEmS N EYLD 32.31 27.24 8 31.64 47 31.80 31.19 +.08 +13.7 CambCann n N TOKE 26.50 16.53 4 17.37 24 18.29 17.00 -.77 -30.2 CambEq N CCOR 28.08 24.90 8 27.39 32 27.40 27.05 +.32 +3.0 CambTail N TAIL 26.61 19.70 10 20.03 74 20.15 19.88 +.04 -12.4 CamValMom N VAMO 24.08 18.24 1 20.49 14 20.54 20.20 +.07 -6.4 CambrBc Q CATC 2.04 2.6 89.00 71.24 2 79.70 23 81.00 76.93 +.70 -4.3 CamdnN Q CAC 1.20 2.7 13 47.25 33.49 33 44.75 185 45.39 43.32 +1.02 +24.4sCamdenPT N CPT 3.20 2.8 30 115.87 83.67 641 114.35 2117 116.67 112.85 +.52 +29.9 Cameco g N CCJ .32 13.04 8.03 3787 9.21 16117 9.34 8.71 +.08 -18.9 CampSp N CPB 1.40 3.0 17 48.38 32.04 1243 46.54 7869 47.02 46.01 +.08 +41.1 CampWrl N CWH .54 5.6 19.57 7.12 480 9.56 2623 10.09 9.31 -.24 -16.7sCamtek h Q CAMT .68f 6.2 15 11.36 6.29 102 10.93 755 11.36 10.60 -.15 +61.4 Can-Fite rs A CANF 25.95 1.90 446 2.33 6487 2.90 2.10 +.23 CdaGoose N GOOS 72.27 31.67 959 42.08 6366 42.58 40.30 +2.32 -3.8 CIBC g N CM 4.21e 7 88.25 72.96 318 85.94 1622 86.33 84.92 +.19 +15.3 CdnNR N CNI 1.58e 96.49 70.36 916 91.55 4176 91.57 89.01 +2.58 +23.5 CdnNRs N CNQ 1.50 31.77 21.85 1499 25.93 9491 26.37 24.84 -.11 +7.5 CP Rwy g N CP 2.61 14 247.52 167.48 508 233.48 1955 233.56 224.03 +6.91 +31.4 CdnSolar Q CSIQ 7 25.89 12.85 530 17.48 3463 18.19 16.82 -.39 +21.9 CanGen hrs Q CGIX 24.00 2.55 214 3.16 1622 4.13 2.75 -.64 -56.5 CannTrHl N CTST 10.17 .77 1564 1.20 6920 1.28 1.04 -.02 -86.9 CannaeHl N CNNE 32.03 15.87 211 29.96 770 30.16 28.22 +1.51 +75.0 Canon N CAJ 30.12 25.49 235 27.65 2427 27.65 25.71 +.38 +.2 CanopyGr N CGC 52.74 17.89 3435 19.71 16116 22.48 19.42 -2.21 -26.6 CantelMed N CMD .20e .3 55 93.87 63.47 213 72.48 980 74.31 70.12 +2.25 -2.6 CantbryPk Q CPHC .28 2.2 19 17.00 11.83 4 12.95 5 14.00 12.24 +.65 -6.9 CpStarFn Q CSTR .20 1.2 61 17.33 13.51 44 16.98 260 17.20 16.72 +.22 +15.3 CapBcp Q CBNK 14 14.50 10.21 12 14.19 66 14.49 13.61 +.22 +24.4sCapCtyBk Q CCBG .52 1.8 2 29.17 21.04 58 29.13 191 29.23 25.75 +.33 +25.5 CapOne N COF 1.60 1.7 8 98.62 69.90 2304 95.25 12131 95.64 92.48 +2.00 +26.0 CapOne pfF N COFpF 1.55 5.9 26.50 23.95 65 26.14 373 26.28 26.10 -.13 +3.4 CapOne pfB N COFpP 1.50 5.8 25.72 23.41 48 25.66 427 25.68 25.55 +.06 +4.4 CapOne pfI N COFpI 25.37 24.30 144 25.14 2357 25.32 25.03 -.21 +2.0sCpOne pf H N COFpH 27.47 23.68 25 27.13 261 27.47 27.13 -.20 +8.9 CapOne pfG N COFpG 26.24 20.41 13 25.64 329 25.77 25.57 -.05 +18.6 CapProd rs Q CPLP 1.26 10.8 5 19.81 9.68 76 11.71 495 11.99 11.26 +.20 -20.0 CapSenL N CSU 10.33 3.48 54 4.02 432 4.50 3.96 -.47 -40.9 CapSwst Q CSWC 1.60f 7.2 18 24.18 17.22 60 22.16 225 22.44 21.86 -.02 +15.3 CapSw22 n Q CSECL 26.74 25.56 3 25.98 12 26.50 25.84 -.14 +.9 CapitalaF Q CPTA 1.00 12.1 63 9.99 6.46 95 8.25 516 8.46 8.18 -.10 +15.1 Capitala22 Q CPTAL 1.50 6.1 25.68 23.13 9 24.59 38 24.68 24.31 +.29 -1.2 CapFedFn Q CFFN .34a 2.4 22 14.57 12.10 244 14.41 1637 14.52 14.00 +.17 +12.8 CapriHld N CPRI 9 58.85 25.25 2575 32.30 10511 32.74 30.35 +.43 -14.8 Capricr hrs Q CAPR 11.50 2.30 30 2.55 155 2.78 2.47 -.09 -37.8 CapsteadM N CMO .40 5.2 12 9.25 6.58 485 7.73 2473 7.94 7.68 -.01 +15.9 Capstd pfE N CMOpE 1.88 7.4 26.20 22.72 14 25.39 156 25.50 25.30 +.08 +6.1tCpstnTur rs Q CPST 10.80 1.88 405 2.58 1730 2.77 1.88 +.18 -56.9 CarGurus Q CARG 58 49.00 28.65 1062 35.27 5038 35.32 31.87 +1.88 +4.6 CaraThera Q CARA 27.55 12.19 384 21.15 1499 21.28 20.10 +1.09 +62.7 CarboCer N CRR 5.34 .83 208 1.47 900 2.08 1.38 -.52 -57.8 Carbonite Q CARB 35.74 11.86 355 17.81 3118 17.88 16.00 +1.42 -29.5 CardnlHlth N CAH 1.92 3.8 58.31 41.03 2028 50.44 12922 51.51 49.07 +.39 +13.1 CardiovSys Q CSII 52.54 24.84 270 44.12 2652 52.33 42.00 -2.72 +54.9sCardlytc Q CDLX 42.19 9.80 246 41.45 1469 42.19 37.43 +3.35 +282.7sCardtronic Q CATM 38.00 23.57 1262 35.86 6243 38.00 33.46 +1.30 +37.9 CareTrust Q CTRE .90 3.8 21 25.54 17.34 1152 23.88 3978 24.33 23.38 +.14 +29.4 Care.com N CRCM 25.81 7.61 412 12.02 2829 12.99 11.45 +.84 -37.8 CareDx h Q CDNA 41.27 19.11 3582 23.09 6116 27.71 21.15 -3.63 -8.2 CareerEd Q CECO .30f 2.1 11 22.50 11.01 376 14.36 2717 14.92 14.10 -.25 +25.7sCarlisle N CSL 2.00f 1.3 25 157.05 93.01 461 156.34 2010 157.05 151.77 +1.58 +55.5sCarlyleGp Q CG 1.36e 4.9 11 27.96 15.09 1183 27.99 5100 28.04 26.81 +.66 +77.7 CarMax N KMX 19 96.36 55.24 840 94.86 4426 96.00 92.58 +.09 +51.2 Carnival N CCL 2.00 4.7 10 62.52 39.92 4303 42.95 21223 44.86 42.46 -1.62 -12.9 CarnUK N CUK 1.80f 4.4 61.59 38.11 332 40.84 1762 42.33 40.31 -1.19 -16.2sCaroFin Q CARO .40f 1.0 15 38.40 27.62 75 38.15 507 38.51 36.38 +1.57 +28.9 CarolTrBk Q CART 42 11.68 7.20 11 11.24 49 11.48 10.34 +.86 +48.3 CarpTech N CRS .80 1.6 40 56.33 32.77 199 51.24 1584 51.76 47.68 +2.46 +43.9sCarrSrv N CSV .30 1.1 27 26.81 14.50 87 26.30 1131 26.84 22.02 +4.30 +69.7tCarrizo Q CRZO 4 20.51 7.17 21843 7.32 49572 8.54 6.87 -.92 -35.2 CarrolsRst Q TAST 37 13.86 6.23 518 7.35 2770 8.06 7.10 -.55 -25.3 Cars.cm N CARS 28.50 8.23 877 12.02 4420 12.12 11.07 +.95 -44.1 CarterBk Q CARE 68 21.14 17.38 72 19.77 405 19.80 19.41 +.09 +4.1 Carters N CRI 2.00 1.9 17 109.71 75.66 616 102.74 3067 103.01 98.49 +2.75 +25.9sCarvana A N CVNA 85.97 28.44 1145 82.73 6688 85.97 79.85 +3.50 +152.9 CarverBc lf Q CARV 30 6.67 2.30 1 3.02 2 3.09 3.01 -.10 +1.4tCasaSys Q CASA 11 16.42 5.35 3032 4.30 4021 6.93 4.20 -2.19 -67.3 CasellaW Q CWST 47.72 24.61 653 42.19 1581 45.18 40.90 +.30 +48.1sCaseys Q CASY 1.28 .7 37 174.48 116.23 430 172.58 1717 174.48 163.65 +6.49 +34.7 CassInfo s Q CASS 1.08 1.8 17 60.68 44.35 96 58.78 328 58.90 53.38 +5.37 +11.1 PainThr Q SAVA 1.49 .76 131 1.31 436 1.38 1.26 +.01 +54.1 CastleBio n Q CSTL 28.50 15.26 91 22.77 645 23.98 17.35 +4.66 -1.0 CastlightH N CSLT 4.15 1.21 816 1.54 6103 1.74 1.50 -.11 -29.0 Catalent N CTLT 53 58.38 29.23 1058 49.63 2994 50.80 48.25 +.08 +59.2 CatalstB Q CBIO 11.45 4.52 116 5.65 347 5.82 5.22 +.03 -28.4 CatalystPh Q CPRX 7.67 1.85 2851 4.81 12481 5.83 4.59 -.79 +150.5 Catasys Q CATS 20.83 7.90 93 15.77 670 16.07 13.00 +2.63 +68.3sCatchMTim N CTT .54 4.4 11.75 6.71 927 12.20 1543 12.54 11.33 +.85 +71.8 Caterpillar N CAT 4.12 2.9 13 144.77 111.75 6125 144.49 27661 144.61 136.39 +4.76 +13.7 CathayGen Q CATY 1.24 3.4 14 40.11 31.89 183 36.23 1165 36.74 35.13 +.40 +8.1 CatoCp N CATO 1.32 7.4 17 21.18 11.85 180 17.73 774 17.95 17.26 +.44 +24.2 CavcoInd Q CVCO 26 243.02 112.00 88 198.26 408 210.00 187.99 -7.95 +52.1 cbdMD A YCBD 7.24 2.54 53 3.75 392 4.03 3.40 -.05 +21.4 CecoEnv Q CECE .30 4.2 9.84 6.44 56 7.09 531 7.16 6.81 +.28 +5.0 CedarF N FUN 3.70 6.7 15 64.86 45.58 410 55.50 1615 57.86 53.58 -1.57 +17.3 CedarRlty N CDR .20 6.0 8 3.99 2.19 133 3.36 1081 3.42 3.27 +.06 +7.0 CedarR pfB N CDRpB 1.81 7.1 25.70 21.68 3 25.40 11 25.47 25.25 +.15 +10.2sCedrRT pfC N CDRpC 1.63 7.0 23.78 16.67 8 23.33 91 23.78 23.25 -.06 +22.9 Cel-Sci A CVM 9.93 2.37 406 7.03 2100 7.47 6.75 +.12 +144.9 Celanese N CE 2.48 2.0 11 127.15 82.91 1078 122.50 4683 125.81 120.09 -1.15 +36.2tCelcuity Q CELC 30.00 15.43 5 15.44 22 15.90 15.11 -.10 -35.6 Celestic g N CLS 6 10.82 5.95 554 7.37 4206 7.48 6.43 +.94 -16.0sCelgene Q CELG 15 108.63 58.59 6918 108.53 25184 109.07 104.96 +3.32 +69.3 Celgene rt Q CELGZ .04e 1.65 .35 166 .50 244 .53 .46 +.03 +10.6 Cellcom N CEL 3 7.23 1.80 1 2.56 44 2.60 2.48 +.05 -56.5 CelldexT rs Q CLDX 11.63 2.01 67 2.40 409 2.47 2.22 +.06 -19.2 CellectBi rs Q APOP 25.00 1.58 90 2.65 1303 3.09 2.10 -74.8 Cellectar Q CLRB 3.75 1.22 41 1.49 549 1.74 1.47 -.08 -3.9 Cellectis Q CLLS 27.15 9.50 88 12.34 644 12.54 10.76 +1.48 -25.9 CallularBio Q CBMG 20.63 10.98 77 18.73 340 18.99 15.93 +2.57 +6.1 Celsion Q CLSN 2.63 1.35 48 1.70 496 1.78 1.60 -.05 +20.6 CelsiusH Q CELH 5.37 3.06 129 3.60 728 3.65 3.43 +.14 +3.7 Celyad Q CYAD 28.89 8.10 10 9.05 49 9.89 8.21 +.35 -50.2 Cementos N CPAC .50e 5.2 10.97 8.00 0 9.62 3 9.65 9.44 -.01 +1.2 Cemex N CX .29t 5.81 2.82 9099 3.86 44261 4.10 3.75 -.12 -19.9 Cemig pf N CIG .08e 2.4 4.11 2.87 3668 3.31 11137 3.39 3.24 +.06 -7.0 Cemig N CIG/C .08e 2.2 5.00 2.89 0 3.64 5 3.70 3.58 +.07 -7.4 Cemtrx wt Q CETXW .27 Cemtrx pf Q CETXP .13t 3.17 .42 .70 5 .73 .70 -.01 -38.3 Cemtrex rs Q CETX 10.40 1.20 268 1.47 856 1.52 1.34 +.04 -68.0 CenovusE N CVE .25 7 10.82 6.15 4380 8.72 22049 8.97 8.29 -.05 +24.0 Centene s N CNC 15 74.49 41.63 5498 52.13 35977 54.44 48.10 +3.90 CntRsDvA Q CDEV 20.49 3.11 5429 3.47 20875 3.89 3.26 -.36 -68.5 CC MLPInf N CEN 1.25 19.0 8.99 6.22 688 6.59 2616 6.75 6.51 -.10 -3.8 CenterPnt N CNP 1.15 4.0 21 31.42 26.81 2699 29.02 16469 29.51 28.85 -.52 +2.8 CntrStBk Q CSFL .44 1.7 26.83 19.55 373 25.86 3769 25.86 24.70 +1.26 +22.9 CentElBr B N EBR/B 11.57 6.58 7 10.15 51 10.50 9.65 +.44 +41.4 CentElecBr N EBR 11.69 5.56 375 9.95 1216 10.29 9.16 +.67 +56.7 CEurMed Q CETV 13 5.03 2.67 606 4.45 28599 4.52 4.38 -.20 +60.1sCnEurRusT N CEE .56e 2.0 27.65 21.46 13 27.80 38 27.80 26.96 +1.20 +26.5 CentrlFd Q CFBK 27 14.02 10.62 1 13.31 36 13.59 12.75 +.26 +13.9 CentGard lf Q CENT 8 40.59 22.40 69 30.23 367 30.46 29.56 +.67 -12.2 CenGrdA lf Q CENTA 36.92 20.51 140 28.45 849 28.73 27.98 +.38 -9.0 CenPacFn N CPF .92 3.1 15 30.82 23.23 161 29.62 599 29.63 28.75 +.92 +21.6sCentSecur A CET 1.78e .6 32.26 23.54 39 32.27 82 32.43 31.89 +.06 +30.0 CntlVyCm Q CVCY .44 2.1 16 21.75 15.66 16 21.20 67 21.25 20.29 +1.08 +12.3 CentricB lf Q CTRC 6.00 2.18 39 2.50 114 2.50 2.35 +.01 -27.1sCentrusEn A LEU 5.09 1.35 108 5.92 216 5.94 4.22 +1.54 +250.3 CentAl Q CENX 10.14 5.02 3386 6.41 10170 6.43 5.80 +.39 -12.3 CntyBcMA Q CNBKA .48 .6 13 95.70 65.15 5 87.20 39 88.02 85.30 +.49 +28.7 CentCas Q CNTY 10.41 5.77 162 7.91 784 7.93 7.34 +.42 +7.0 CentCmtys N CCS 10 34.57 16.35 493 30.21 2990 34.25 29.51 -3.76 +75.0 CntryLink N CTL 1.00 7.5 5 21.50 9.64 11161 13.32 52307 13.36 12.64 +.43 -12.1 CeragonN Q CRNT 5.04 2.20 366 2.96 1873 3.04 2.83 +.01 -21.7 Cerecor h Q CERC 7.65 2.71 43 3.49 270 3.60 3.10 +.19 +8.0 Cerence n Q CRNC 20.00 12.89 467 15.80 1925 16.05 15.12 +.26 -8.4 CerdHCM N CDAY 58.95 31.39 3195 49.51 9805 49.77 44.74 +3.32 +43.5 Cerner Q CERN .72 1.1 37 76.47 48.78 1973 67.53 11966 68.24 66.42 +1.10 +28.8tCerusCp Q CERS 6.88 3.95 1012 4.64 5551 4.68 3.95 +.24 -8.5tCervecer N CCU .74e 3.7 29.48 19.78 582 19.85 2252 20.72 19.68 -.70 -21.0 CescaT rsh Q KOOL 7.00 2.10 5.14 398 5.20 4.21 +.47 +92.5 ChaSergT Q CTAC 10.67 9.50 10.13 363 10.13 10.13 -.01 +4.6sChaSerg un Q CTACU 10.75 9.91 4 10.85 8 10.85 10.68 +.19 +8.6 Chaisma Q CHMA 9.25 2.11 133 5.46 751 5.51 5.08 +.11 +75.6tChampO hrs Q CSBR 15.45 5.01 37 5.45 212 5.70 5.01 -.15 -30.2 ChangHl n Q CHNG 15.50 11.24 482 13.40 2394 13.57 12.61 +.74 -10.7 ChangHl un Q CHNGU 58.41 45.21 68 51.48 122 51.93 49.55 +1.42 -8.6 Changyou Q CYOU 9.40e 3 10.94 5.43 245 9.63 758 9.68 9.50 +.07 +7.9 ChannAdv N ECOM 13.83 8.01 48 9.36 262 9.48 9.04 +.10 -17.5 Chantic h Q BURG 2.95 .50 43 .82 149 .82 .70 +.10 -36.4 ChaparrE N CHAP 15.39 .70 139 .93 1013 1.02 .86 +.01 -81.1 CharahSol N CHRA 8.65 1.77 7 2.00 260 2.19 1.89 +.04 -76.0 CharlsColv Q CTHR 2.48 .80 41 1.33 184 1.38 1.32 -.00 +56.5 ChRvLab N CRL 26 149.07 103.00 415 132.72 1711 133.70 128.59 +3.66 +17.3 ChartInds Q GTLS 30 95.66 54.12 320 59.17 1741 61.91 57.20 -1.94 -9.0sChartCm Q CHTR 95 470.31 272.91 1019 476.48 6649 478.07 462.31 +14.29 +67.2sChaseCorp A CCF .80f .7 34 119.94 80.51 16 121.63 95 121.71 112.51 +8.81 +21.6 ChathLTr N CLDT 1.32 7.2 39 21.74 16.29 255 18.29 1124 18.30 17.56 +.49 +3.5 ChkPoint Q CHKP 21 132.76 98.57 706 112.12 9004 113.72 106.94 +3.80 +9.2 CheckC Q CHEK 4.20 1.55 30 1.80 233 1.98 1.70 -.15 -16.4 ChckPnt Q CKPT 5.20 1.50 49 2.04 186 2.10 1.72 +.32 +12.1 Cheesecake Q CAKE 1.44 3.4 18 52.91 35.83 743 41.96 7254 44.74 40.51 -.01 -3.6 CheetahM N CMCM 9.20 2.56 278 4.01 3042 4.45 3.72 +.37 -25.6 ChefsWhs Q CHEF 54 42.06 29.56 373 34.56 1910 38.87 32.45 -3.17 +8.1 Chegg N CHGG 48.22 23.21 2515 30.75 9101 32.92 30.35 -1.96 +8.2 Chembio Q CEMI 8.46 4.39 41 5.30 190 5.67 5.28 -.09 -6.4 Chemed N CHE 1.28f .3 33 441.79 260.03 65 411.17 462 418.26 393.59 +6.66 +45.1 ChemoCntx Q CCXI 57 14.98 6.16 471 9.04 2093 9.24 7.61 +1.14 -17.1 Chemours N CC 1.00 5.8 4 41.60 11.71 2263 17.36 10896 17.40 15.76 +.61 -38.5 ChemungF Q CHMG 1.04 2.4 19 51.00 36.87 5 43.34 34 43.63 41.75 +.64 +4.9 CheniereEn A LNG .56p 70.60 55.09 2125 62.41 9339 64.99 60.83 -1.89 +5.4 ChenEnLP A CQP 2.48f 5.6 49.30 33.01 192 44.00 869 45.07 43.55 -.31 +21.9 CherHMtg N CHMI 1.60m 11.8 16 19.35 11.81 169 13.54 615 13.84 13.29 +.27 -22.8 ChrHMt pfA N CHMIpA 2.05 8.0 25.95 23.51 1 25.49 9 25.50 25.40 +.00 +3.3 CherHM pfB N CHMIpB 26.87 24.76 2 25.56 14 25.73 25.38 +.11 +2.9 ChesEng N CHK 2 3.87 1.26 78428 1.44 276670 1.59 1.33 -.12 -31.4 ChesEn pfD N CHKpD 4.50 11.2 57.29 38.37 18 40.11 61 41.43 39.43 -1.32 -4.9 ChesGranW N CHKR .18e 35.9 1 1.72 .47 92 .50 376 .52 .48 -.02 -55.3 ChespkUtil N CPK 1.62 1.7 27 97.00 77.20 51 94.51 262 96.22 93.07 +.07 +16.2 Chevron N CVX 4.76 4.1 16 127.34 100.22 7680 116.21 30006 119.51 114.02 -2.46 +6.8 Chewy n N CHWY 41.34 22.28 2167 23.91 6605 27.66 23.51 -3.88 -31.7tChiRivet A CVR .88 3.4 34.30 25.01 0 25.68 4 26.27 25.01 -.05 -18.5 ChkSoup Q CSSE .45p 13.11 6.75 10 9.74 34 9.85 9.25 -.11 +29.5 ChkSoup pf Q CSSEP 2.44 9.6 26.30 23.43 18 25.38 56 25.40 25.07 +.10 +3.6 Chicos N CHS .35 10.0 11 8.11 2.33 1291 3.49 7305 3.69 3.43 -.06 -37.9 ChildPlace Q PLCE 2.24 2.7 16 160.23 69.94 574 84.39 2673 85.83 78.49 +3.33 -6.3 Chimera N CIM 2.00 9.9 9 20.54 16.88 1542 20.28 6663 20.54 20.07 +.08 +13.8 Chimer pfA N CIMpA 2.00 7.5 27.15 23.55 8 26.52 117 26.96 26.35 -.14 +6.3 Chimer pfB N CIMpB 2.00 7.5 26.99 25.05 18 26.56 171 26.76 26.40 +4.0 Chimer pfD N CIMpD 2.00 7.7 26.58 24.78 19 25.91 144 25.99 25.74 +.01 +3.9 Chimerix Q CMRX 4.40 1.25 1003 1.57 8000 1.59 1.28 +.26 -38.9 ChinaAuto Q CAAS 5 5.00 1.70 3 1.97 35 2.00 1.88 +.09 -19.3 ChinaBio Q CBPO 32 116.63 61.04 75 115.22 460 116.00 111.97 +1.01 +51.8 ChinCer h Q CCCL 3.41 .61 39 .71 182 .80 .70 -.03 -53.6 ChiCustR Q CCRC 16.14 8.68 21 10.69 37 11.65 10.33 +.35 -17.8 ChinaDEd N DL .45e 8 8.03 3.89 24 7.00 156 7.00 6.27 +.40 +4.5 ChinaEAir N CEA 42.50 23.00 5 25.07 23 25.39 24.62 +.35 -8.4 ChiFnOnl Q JRJC 2.23 .64 42 .69 109 .79 .68 -.04 -23.3 ChinaFd N CHN .55e 2.7 21.64 16.45 29 20.35 135 20.41 19.90 +.48 +20.5 ChinGrn rs N CGA 1 9.00 3.25 6 3.70 63 4.21 3.70 -.38 ChinaHGS Q HGSH 1.60 .58 8 .70 74 .76 .59 -.00 -27.8 Chin Idx n Q CIH 5.18 1.90 16 3.30 185 3.95 3.25 -.25 +11.5 ChnaIntNt Q CIFS 6.44 .64 135 1.08 473 1.24 1.03 -.13 +17.4 ChinaJJ h Q CJJD 3.39 1.01 178 1.26 560 1.29 1.22 +.02 -37.0 ChinaLife N LFC .12e .9 14.51 10.08 291 13.13 1433 13.14 12.54 +.61 +25.2 ChinaMble N CHL 1.95e 4.7 55.84 39.77 824 41.10 3863 41.30 40.20 +.05 -14.4 ChinaNRes Q CHNR 2.68 1.01 52 1.27 201 1.88 1.24 -.16 -25.2 ChOnlEd N COE 9.12 3.68 8 7.25 42 7.34 6.78 +.24 +.4tChinaPet N SNP 3.73e 6.5 88.70 56.28 279 57.63 1124 60.38 56.28 -2.01 -18.4 ChinaPhH A CPHI .58 .20 38 .26 555 .27 .25 -.01 +1.2 ChinRap N XRF 2.57 .22 113 .28 918 .30 .25 -.00 -72.9 ChiRecycl Q CREG 2.00 .28 133 .35 759 .39 .33 -.04 -52.6 ChinaSXT Q SXTC 23.35 .91 17 1.18 692 1.33 1.01 +.12 -79.4 ChinaSoAir N ZNH .64e 2.1 52.34 27.62 10 31.07 59 31.67 30.57 +.52 +2.3tChinaTel N CHA 1.21e 2.8 57.09 42.14 72 43.00 246 44.80 42.14 -1.31 -15.2 ChinaUni N CHU .18 13.66 9.05 205 9.92 1199 10.17 9.73 -.25 -6.9 ChXDPlas Q CXDC 2 3.27 1.28 14 2.04 167 2.21 1.99 -.14 +15.6 ChXiang n Q PLIN 6.00 4.01 102 4.34 415 4.60 4.29 +.03 -13.2 ChinaYuch N CYD .85e 6.1 4 19.95 12.00 12 13.95 162 13.96 13.28 +.60 +12.1 ChinZenix N ZX 1.38 ChinaNt Q CNET 2.84 1.02 165 1.46 8404 2.04 1.25 +.07 +9.0 ChipMOS Q IMOS 1.74e 8.7 13 21.92 12.81 6 20.01 66 20.23 19.54 -.39 +18.8 Chipotle N CMG 857.90 383.20 393 768.63 2642 792.64 758.88 -19.24 +78.0 ChoiceHtls N CHH .86 1.0 23 94.78 66.71 285 88.83 1340 89.74 86.60 +1.35 +24.1 ChromaDx Q CDXC 4.95 2.79 477 2.85 1554 3.35 2.80 -.43 -16.9 ChubbLtd N CB 3.00e 2.0 18 162.44 119.54 1634 150.44 11096 154.08 147.38 +1.30 +16.5 ChungTel N CHT 1.29e 3.5 36.92 33.61 52 36.86 273 36.91 36.51 +.30 +3.0 ChurchDwt N CHD .91 1.3 80.99 59.64 2535 68.78 10544 75.69 68.21 -6.11 +4.6sChrCapII n N CCX 10.30 9.85 32 10.29 555 10.49 10.20 +.07 ChCapII wt N CCX/WS sChrchllD s Q CHDN .58e .4 36 135.32 74.58 284 129.11 1660 135.32 125.18 -4.36 +58.8 ChuysHldg Q CHUY 99 27.46 17.03 79 24.74 469 24.90 24.17 +.49 +39.5 CideraTh Q CDTX 4.44 1.22 293 2.34 1282 2.45 1.90 +.48 -.4 CienaCorp N CIEN 46.78 30.33 3816 36.43 12963 37.71 35.83 -.82 +7.4 Cigna N CI .04 17 226.61 141.95 3395 179.51 13389 184.56 171.37 +8.02 -.2 Cimarex N XEC .80 1.8 6 95.62 37.19 2345 43.98 11316 47.15 40.82 -2.01 -28.7sCimpress Q CMPR 138.77 73.74 166 135.83 1250 138.77 119.99 +1.35 +31.3 CincB pfB N CBBpB 3.38 9.6 48.83 24.63 7 35.07 47 35.09 33.88 +.73 +23.8 CinciBell N CBB 23 15.13 3.19 250 5.18 1497 5.46 4.81 -.17 -33.4 CinnFin Q CINF 2.24 2.0 10 118.19 71.21 554 112.10 4240 114.00 110.12 +.45 +44.8 Cinedig h Q CIDM 2.06 .48 23 .92 82 1.11 .91 -.18 +60.5 Cinemark N CNK 1.36 3.7 15 43.51 34.49 1158 36.75 4014 37.62 36.12 -.34 +2.7 CinerRes N CINR 1.36 7.3 7 25.95 14.87 16 18.55 53 18.60 17.73 +.84 -13.5sCintas Q CTAS 2.55f .9 38 277.85 155.98 628 268.89 2524 277.85 267.03 -1.45 +60.1 Circor N CIR .15 .4 23 47.80 19.73 91 39.12 446 39.72 37.92 +1.21 +83.7sCirrus Q CRUS 34 69.26 31.25 2003 72.43 7674 72.52 56.36 +16.34 +118.3 Cisco Q CSCO 1.40 3.0 20 58.26 40.25 24380 47.03 82250 47.65 46.64 +.13 +8.5 Cision N CISN 15.76 6.02 1210 10.06 9738 10.14 10.05 -.03 -14.0 CitiTrends Q CTRN .32 1.8 18 27.17 13.41 49 18.05 267 18.50 17.61 -.22 -11.5 CitGBP Dl N UGBP 22.76 13.96 4 18.27 20 18.44 17.74 +.61 -3.1 CitCHF Dl N UCHF 22.88 18.34 18.93 -15.4 Citi GBP N DGBP 37.92 24.81 0 27.86 3 28.60 27.72 -.96 -8.8 CitEUR Dl N UEUR 20.30 14.70 1 16.06 2 16.06 15.63 +.46 -18.9 Citi EUR N DEUR 39.15 28.23 0 34.79 5 35.68 34.79 -1.06 +19.6 Citi AUD N DAUD 37.67 26.56 1 33.29 2 34.96 33.24 -1.81 +7.2 CitAUD Dl N UAUD 21.65 13.70 3 15.63 3 15.66 14.90 +.80 -13.4 Citi JPY N DJPY 26.51 20.63 0 23.31 1 23.94 23.15 -.41 +1.2 CitJPY Dl N UJPY 27.79 22.12 1 24.35 7 24.52 23.69 +.39 -4.7 Citi CHF N DCHF 31.47 25.66 28.46 0 29.48 28.46 -.00 +1.0 Citigp pfN N CpN 1.97 7.2 28.10 25.90 139 27.31 1422 27.44 27.17 +.18 +3.3 CgpVelLCrd N UWT 29.05 7.93 15317 11.22 64187 11.81 9.92 -.47 +26.1 CgpVelICrd N DWT 19.46 3.56 24213 4.88 96372 5.57 4.71 +.12 -69.4sCitigroup N C 2.04f 2.8 10 74.28 48.42 12912 73.84 66634 74.28 71.33 +1.18 +41.8sCitigp pfJ N CpJ 1.78 6.2 29.00 25.35 44 28.83 551 29.00 28.72 +.06 +10.1 Citigp pfK N CpK 1.72 6.1 28.68 25.34 106 28.27 862 28.67 28.16 +.17 +7.8 Citigrp pfS N CpS 1.58 6.0 26.79 25.08 41 26.27 714 26.63 26.17 +.07 +3.0 Citigrp pfL N CpL 1.72 6.9 25.69 25.15 24.95 -1.8 CitiusPh wt Q CTXRW .90 CitiusPh Q CTXR 1.79 .42 48 .53 296 .65 .53 -.05 -48.9 Citiz&Nthn Q CZNC 1.08 4.2 16 29.25 22.52 6 25.94 40 26.28 24.39 +.58 -1.9 CtzCmtyBc Q CZWI .20 1.8 17 12.94 10.50 2 11.28 30 11.55 11.07 +.14 +3.5 CitizFincl N CFG 1.44f 4.0 10 38.64 27.62 4174 36.05 19760 36.55 34.56 +.56 +21.3 CitizF pfD N CFGpD 28.39 25.37 19 28.05 189 28.25 27.81 -.17 +10.1stCitizFn pfE N CFG.PRE 165 25.07 165 25.08 25.01 CitizHold Q CIZN .96 4.7 17 23.37 19.05 0 20.45 15 20.90 20.23 -.45 -2.6 CitizInc N CIA 8.31 6.08 49 6.75 336 6.85 6.61 +.04 -10.2 CitrixSy Q CTXS 1.40 1.3 24 112.27 90.28 1506 109.54 8319 109.93 105.38 +3.90 +6.9 CtyHld Q CHCO 2.28f 2.8 17 83.04 65.32 39 80.21 207 80.39 78.50 +1.57 +18.7 CityOffce g N CIO .94 11 14.50 9.73 635 13.49 2210 13.60 13.17 +.09 +31.6 CityOff pfA N CIOpA 1.66 6.3 28.14 20.76 1 26.40 67 26.48 26.10 +.28 +17.1 Civeo N CVEO 2.85 .98 538 1.07 3750 1.20 1.02 -.01 -25.2 CivistaBcsh Q CIVB .44 2.0 30 23.73 15.55 25 22.50 235 22.77 21.33 +1.04 +29.2 Clarus Q CLAR .10 .8 15.10 8.56 369 12.36 1133 12.95 11.96 +.35 +22.1 ClayGSCn N GCE 1.43e 9.5 16.00 12.01 14.98 0 14.98 14.94 +.04 +15.1 CleanEngy Q CLNE 3.47 1.61 579 2.29 2320 2.34 2.18 +.08 +33.1sCleanHarb N CLH 85.55 46.21 581 81.89 3227 85.55 76.90 +5.23 +65.9 ClrBrEnTR N CTR 1.35e 16.1 10.55 7.16 123 8.39 634 8.47 8.19 -.01 +7.6 ClearOne Q CLRO .28 17.9 2.60 1.12 4 1.57 42 1.58 1.48 +.03 +25.2 ClrAllCGr Q CACG 33.01 24.36 2 32.67 33 32.72 32.26 +.23 +22.2 ClrLgCap N LRGE 36.37 27.06 21 36.02 66 36.03 35.49 +.33 +25.8 ClrDvStr Q YLDE 31.59 25.52 1 31.57 1 31.57 31.21 +.26 +25.2 ClearEnFd N CEM 1.76f 16.4 13.50 9.60 339 10.76 1876 10.81 10.60 +3.4 ClrbEOpFd N EMO 1.47e 17.7 10.80 7.33 370 8.32 2036 8.35 8.13 +.04 +6.5 Clearfield Q CLFD 22 16.75 8.41 17 12.57 68 12.70 12.04 +.33 +26.7 ClearsBio h Q CLSD 6.27 .56 1021 1.27 6720 1.38 .92 +.34 +18.7 ClearSign Q CLIR 1.80 .75 26 1.00 303 1.10 .89 -.10 -2.0 ClearwPpr N CLW .05p 10 35.27 13.87 208 18.51 996 19.51 18.10 -.61 -24.0 ClearwEn A N CWEN/A 1.19e 6.8 36 19.75 12.04 177 17.59 1427 17.84 16.11 -.78 +4.0 ClearwEn C N CWEN .97e 5.2 26 20.43 12.12 693 18.55 4850 18.56 16.96 -.78 +7.5tCleBio h Q CBLI 2.16 .63 4 .67 29 .72 .63 -.03 -33.9 ClevCliffs N CLF .24 3.2 2 12.26 6.59 11873 7.57 50668 7.62 7.05 +.42 -1.6 ClipRlty N CLPR .38 14.38 8.50 16 10.00 151 10.04 8.80 +1.14 -23.5 Clorox N CLX 4.24 2.9 24 167.70 143.58 1145 147.04 6449 153.44 146.56 -3.30 -4.6 Cloudera N CLDR 15.43 4.89 3274 8.64 15073 9.05 8.32 -.25 -21.9 CloughGA A GLV 1.44 13.1 11.99 9.41 78 11.00 190 11.05 10.77 +.09 +9.9 CloughDv rt A GLVr .02 CloughGEq A GLQ 1.38 11.6 13.88 9.81 42 11.87 236 11.92 11.54 +.29 +9.5 ClghGlbOp A GLO 1.20 12.9 10.04 7.63 200 9.29 854 9.33 9.01 +.21 +12.9tClovisOnc Q CLVS 32.05 2.93 4218 3.59 30525 4.03 2.93 +.59 -80.0 CoDiagn Q CODX 3.77 .69 84 .98 269 1.01 .92 -.01 -34.2 CoStar Q CSGP 69 639.41 315.85 306 548.12 1609 571.34 544.08 -16.82 +62.5 CoastFn Q CCB 16 17.50 11.85 15 15.07 86 15.74 15.04 -.01 -1.1tCCFemsa N KOF 1.75e 3.1 69.00 54.14 258 57.14 1110 57.49 54.14 +2.08 -6.1 CocaCons Q COKE 1.00 .4 66 413.39 165.22 27 273.00 182 277.14 269.00 +.92 +53.9 CocaCola N KO 1.60 3.0 33 55.92 44.42 9889 53.90 54292 54.74 53.16 +.15 +13.8 CocaCEur N CCEP 1.12f 2.1 58.94 44.44 1026 53.85 5614 54.52 52.47 -.34 +17.4tCocrystP Q COCP 5.28 .72 312 .74 925 1.16 .72 -.34 -79.4 CodaOct Q CODA 19.20 5.23 45 7.48 229 7.59 7.20 +.10 +28.5 Codexis Q CDXS 23.05 12.68 340 13.87 1683 14.16 13.13 +.55 -16.9 CdrsVlly Q CVLY .64 3.0 11 28.58 19.65 13 21.46 60 21.69 21.14 +.06 +1.0 Coeur N CDE 51 5.99 2.78 4965 5.64 28364 5.66 5.00 +.36 +26.2 CoffeeH Q JVA 7.79 3.53 4 3.79 62 3.92 3.74 -.05 +7.4 CogentC Q CCOI 2.48 4.3 84 64.24 42.40 176 57.74 858 58.93 56.88 +.02 +27.7 Cognex Q CGNX .22f .4 23 57.31 34.88 1472 52.39 6596 54.14 50.08 -.11 +35.5 CognizTch Q CTSH .80 1.3 18 74.85 56.73 3502 61.23 19499 62.20 59.75 +.77 -3.5 CohBar Q CWBR 4.42 1.11 77 2.34 227 2.47 1.57 +.64 -24.8 Cohen A COHN .80 18.6 10.30 3.14 4.30 11 5.00 4.02 -.45 -49.0sCohSClosed N FOF 1.04 7.9 13.22 10.09 63 13.20 252 13.26 13.04 +.02 +19.0 CohStGlbI N INB 1.12 12.1 9.30 7.16 65 9.22 543 9.22 9.02 +.20 +23.8sCohen&Str N CNS 1.44 2.2 28 66.25 32.95 118 66.35 884 66.42 62.92 +3.44 +93.3 CohStInfra N UTF 1.60 5.9 27.54 18.63 166 27.16 891 27.25 26.67 +.37 +37.4sC&SLtDP&I N LDP 1.87 7.2 26.00 19.29 74 25.97 295 26.00 25.64 +.37 +19.1 C&SIncEgy N MIE 1.32 17.1 10.41 6.90 216 7.72 1062 7.96 7.62 -.18 +2.9 CohStQIR N RQI .96 6.3 16.05 9.84 351 15.14 2379 15.41 14.96 -.23 +46.1sCohStRE N RNP 1.48 5.9 24.97 16.42 162 25.02 874 25.13 24.08 +.59 +40.6 CohStSelPf N PSF 2.06 6.7 30.95 21.74 27 30.65 97 30.68 29.45 +1.09 +28.9sCohenStTR N RFI .96 6.1 15.65 10.45 87 15.61 514 15.72 15.00 +.53 +45.2 Coherent Q COHR 41 173.92 90.10 352 157.47 1721 157.70 145.54 +6.22 +49.0 CoherusBio Q CHRS 23.91 8.32 814 17.66 3882 17.98 16.36 +.78 +95.1 Cohu Q COHU .24 1.4 73 22.12 11.37 372 17.45 1570 17.55 16.06 +1.18 +8.6sColfax N CFX 25 34.31 18.95 4153 34.84 12630 34.84 31.25 +2.33 +66.7 ColgPalm N CL 1.72 2.6 25 76.41 57.51 6127 66.81 21271 68.96 65.58 -1.60 +12.2 CollPlant Q CLGN 6.38 3.13 1 4.67 11 4.67 4.50 +.12 +11.2 ColTacIn n N TBND 25.41 23.60 14 24.25 41 24.30 23.94 +.24 -3.7sCllctUnv Q CLCT .70 2.7 21 30.24 10.01 168 25.51 418 30.24 25.33 -4.31 +124.6 Collegium Q COLL 19.83 10.01 359 12.85 2622 12.87 11.52 +.25 -25.2 Colliers Q CIGI .10 .1 21 77.79 52.01 77 67.41 605 72.59 65.14 -3.82 +22.5 ColonyBk Q CBAN .30 1.9 11 18.95 12.29 4 15.75 31 15.75 15.16 +.28 +7.9 ColonCap N CLNY 6.28 4.32 1887 5.61 8864 5.74 5.55 +.06 +19.9 ColCap pfB N CLNYpB 2.06 8.1 25.90 20.61 11 25.52 111 25.71 25.20 -.10 +10.3 ColCap pfE N CLNYpE 2.19 8.5 25.82 22.06 9 25.65 135 25.73 25.51 +.03 +10.8sColCap pfG N CLNYpG 1.88 7.6 24.99 17.95 2 24.85 15 24.99 24.80 +.02 +24.3 ColCap pfJ N CLNYpJ 24.49 16.75 19 23.88 177 24.12 23.78 -.03 +29.4 ColCap pfI N CLNYpI 1.79 7.5 24.29 16.96 35 23.93 225 24.15 23.77 +.08 +29.7 ColCap pfH N CLNYpH 1.78 7.4 24.20 16.86 13 23.92 176 24.20 23.86 -.06 +29.6 ColBnkg Q COLB 1.12a 2.8 20 41.05 30.65 330 39.96 1649 40.32 38.40 +1.31 +10.1 Col Sust N ESGW 28.31 22.66 27.33 2 27.33 26.90 +.32 +17.0 Col SusInt N ESGN 27.45 22.70 0 25.90 4 25.90 25.66 +.29 +10.7 Col SusUS N ESGS 29.46 22.85 2 29.18 20 29.34 28.58 +.33 +20.8 Col MuniI N MUST 21.93 20.04 1 21.54 6 21.61 21.42 -.01 +5.4sColumFn Q CLBK 35 17.10 14.25 147 16.64 927 17.10 16.36 -.28 +8.8 Col Bey N BBRC .50e 3.1 17.50 15.35 16.01 +1.9sColEmxChi N XCEM 27.30 23.08 4 27.38 20 27.48 26.88 +.35 +15.2 Col EMCns N ECON .10e .4 23.45 19.91 38 22.95 190 22.98 22.61 +.27 +12.7 Col IndiaC N INCO .03e .1 44.95 36.35 11 44.42 50 44.56 43.33 +1.22 +.5 ColumbPT N CXP .80 3.8 12 23.21 18.08 727 20.90 4380 20.90 20.00 +.58 +8.0sColSelTec N STK .92a 4.1 22.40 15.20 39 22.42 267 22.51 22.11 +.37 +33.4 ColuSprtw Q COLM .96 1.1 23 109.74 80.03 657 90.40 2996 96.78 87.63 -3.96 +7.5 Colmbus Q CMCO .24 .6 12 43.09 27.66 180 38.25 553 38.96 36.95 +.45 +26.9 comScore Q SCOR 23.89 1.43 1215 2.51 6313 2.58 2.01 +.55 -82.6 Comcast Q CMCSA .84 1.9 21 47.27 32.61 16229 44.75 86861 46.05 43.89 -.90 +31.4sComcst29 N CCZ 1.58e 2.7 59.00 46.75 59.00 1 59.00 59.00 +2.00 +15.0 Comerica N CMA 2.68f 4.0 9 88.96 58.54 1558 67.62 8213 67.72 64.01 +2.03 -1.6 ComfrtS N FIX .40 .8 32 59.83 36.27 266 51.68 1904 52.42 49.79 +.11 +18.3 CommScpe Q COMM 24 27.00 9.52 4947 11.31 19582 12.53 10.70 -.92 -31.0 CmcBMO Q CBSH 1.04 1.6 17 67.94 53.40 328 65.47 2171 65.47 63.49 +1.23 +16.1 CmcBc pfB Q CBSHP 1.50 5.7 28.11 24.81 4 26.23 63 26.30 26.00 -.07 +3.9 CmclMtls N CMC .48 2.4 28 21.05 13.27 2503 19.60 8172 19.88 18.98 +.36 +22.3 CmclVehcl Q CVGI 14 9.77 5.35 110 7.43 560 7.84 7.11 -.31 +30.4sCommSys Q JCS .08 1.3 6.22 2.03 279 6.27 1171 6.40 4.49 +1.68 +208.9sCmtyBkSy N CBU 1.64f 2.4 21 69.16 54.46 218 68.17 1204 69.16 67.11 +.65 +16.9 CmtyBkTr Q ESXB .12 1.3 18 9.21 6.62 41 8.95 176 8.96 8.50 +.45 +24.0 CmtyFinCp Q TCFC .50 1.5 10 34.15 26.47 4 33.44 20 33.48 32.73 +.50 +14.4 CommuFt Q CFBI 11.70 9.82 5 10.21 19 10.30 10.17 -.04 -12.4 CmtyHlt N CYH .41p 5.35 1.79 3116 3.20 16797 4.68 3.15 -1.27 +13.5sCmtyHcT N CHCT 1.63 3.3 48.73 27.54 85 48.90 449 48.99 46.17 +2.32 +69.6 CmtyTrBc Q CTBI 1.52 3.4 12 46.69 35.70 32 44.49 223 44.56 43.02 +1.51 +12.3 CmtyWest Q CWBC .22 2.2 13 11.75 9.44 0 10.01 114 10.27 9.85 +.20 -.2 CommVlt Q CVLT 69.20 40.73 624 49.87 3208 50.80 46.97 +2.87 -15.6 CBD-Pao N CBD .08e .4 26.81 18.86 414 21.21 1688 21.23 20.18 +.26 +2.1sCompDivHd N CODI 1.44 6.9 21.13 11.60 226 20.87 1639 21.13 19.62 +1.15 +67.6 ComDivH pf N CODIpA 1.81 7.5 24.96 15.41 13 24.28 70 24.78 24.27 -.39 +36.1 CompssMn N CMP 2.88 5.0 20 59.90 38.19 214 58.12 905 58.67 55.58 +1.19 +39.4sCompugn Q CGEN 5.20 2.00 308 5.01 1718 5.33 4.26 +.67 +130.9 CmptrPr Q CPSI .40 1.7 19 34.00 20.72 91 23.06 389 23.56 22.71 +.52 -8.1 CmpTask Q CTG .24 4.4 5.82 3.85 40 5.43 408 5.68 5.25 +.16 +33.1 Compx A CIX .28 1.9 14 17.05 12.75 6 14.81 13 15.23 14.50 -.65 +8.8 CmstkH Q CHCI 3.12 1.62 15 2.03 28 2.19 1.96 -.21 +20.8 ComstkM A LODE .28 .03 817 .09 6802 .10 .09 -.00 -33.8 ComstkRs N CRK 10.70 4.17 518 6.85 2083 7.50 6.63 -.26 +51.2 Comtech Q CMTL .40 1.1 24 36.61 20.95 189 35.48 906 35.80 32.15 +3.50 +45.7 ConAgra N CAG .85 3.1 18 35.72 20.22 2621 27.47 15871 27.96 26.95 +.77 +28.6 ConatusP h Q CNAT 5.89 .25 274 .36 1535 .36 .33 +.01 -79.4 ConcertPh Q CNCE 17.83 5.36 127 6.50 553 6.61 6.01 +.35 -48.2 ConchoRes N CXO .50 .7 10 144.88 61.37 1926 69.30 14707 73.95 63.92 +3.48 -32.6 ConcdMed N CCM 3.84 1.85 2 2.72 11 2.72 2.38 +.27 -23.6tConcrPump Q BBCP 15.25 3.18 49 3.37 271 3.49 3.18 +.04 -59.1 CondHos rs A CDOR 1.63e 14.8 20 11.11 6.10 3 11.02 197 11.08 10.99 -.05 +59.9 Conduent N CNDT 19.40 5.26 1805 6.37 7584 6.52 5.87 +.49 -40.1 Conformis h Q CFMS 4.83 .36 365 2.03 2710 2.05 1.50 +.03 +467.0 ConiferH Q CNFR 5.98 3.06 3 3.68 13 3.85 3.50 +.01 +5.1 Conifer23 Q CNFRL 1.69 7.6 26.00 19.75 0 22.30 16 23.87 22.30 -.01 +6.2sConmed Q CNMD .80 .7 46 111.97 56.91 325 109.11 2048 112.11 97.75 +11.35 +70.0 Conns Q CONN 15 30.80 15.40 357 24.74 1560 26.17 23.25 -.80 +31.2sConnectOne Q CNOB .36 1.5 16 24.74 17.07 93 24.41 742 24.74 23.92 +.31 +32.2 ConocoPhil N COP 1.68f 2.9 10 71.26 50.13 6436 57.15 37417 57.97 54.13 +.80 -8.3 ConsolCom Q CNSL 1.55 40.9 14.23 3.24 1212 3.79 6525 4.05 3.29 +.25 -61.6 ConEd N ED 2.96 3.2 19 94.97 73.30 1569 91.12 9033 93.22 90.66 -2.20 +19.2 CnsTom A CTO .52f .8 11 68.64 49.23 15 63.45 78 63.99 60.95 -.13 +20.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 30

sConsolWtr Q CWCO .34 1.9 31 17.69 10.76 58 17.46 285 17.74 16.56 +.80 +49.7 ConstellA N STZ 3.00 1.6 15 214.48 150.37 1116 191.00 5108 196.46 189.00 -4.84 +18.8 ConstellB N STZ/B 2.72 1.4 15 214.51 151.40 1 191.43 1 192.51 190.90 -5.03 +16.2 ConstPh Q CNST 17 15.29 4.01 118 14.13 803 14.92 11.66 +.21 +252.4 Constellm N CSTM 14.79 6.26 2019 13.99 7113 14.00 12.91 +.87 +100.1sConstPrt Q ROAD 14 17.38 7.70 131 17.77 639 17.86 16.85 +.82 +101.2 ConsuPtf Q CPSS 6 4.65 2.99 9 3.42 43 3.45 3.16 +.04 +13.6sCnE pfB N CMSpB 4.50 4.2 109.74 100.56 1 107.88 2 110.40 106.18 +1.73 +6.3tContainStr N TCS 9 9.50 3.89 220 4.26 3207 5.15 3.89 -.69 -10.7 Contango A MCF 5.22 .85 122 2.44 1076 2.75 2.34 -.26 -24.9 ContlBldg N CBPX 15 31.22 21.35 297 30.64 1373 30.69 29.09 +1.13 +20.4 ContMatls A CUO 24.92 9.88 10.45 5 10.73 10.10 +.45 -3.3 ContlRescs N CLR 11 52.54 27.26 3746 30.10 15105 30.10 27.52 +.84 -25.1 ContraFct h Q CFRX 2.63 .27 92 .31 1119 .34 .30 +.01 -79.7 ConturaE N CTRA 20 76.50 21.69 143 23.24 702 25.63 22.66 -1.55 -64.6 ConyPkII n Q CPAA 10.48 9.91 10.38 74 10.39 10.13 +.22 +4.7 ConPkII un Q CPAAU 11.00 10.15 0 10.78 17 10.82 10.71 -.01 +5.5 CooTek N CTK 13.30 4.83 27 5.13 165 5.32 4.90 -.03 -38.3tCoolHl Q AWSM 5.20 .23 4464 .26 19239 .37 .23 -.05 -86.4 CooperCo N COO .06 92 344.32 228.65 189 291.83 1158 295.45 282.86 +10.08 +14.7 CooperTire N CTB .42 1.5 40 35.36 22.46 418 28.35 2471 30.99 28.09 -.45 -12.3 CooperStd N CPS 4 77.83 30.82 381 33.70 1506 34.70 31.40 +1.21 -45.8 CopaHold N CPA 2.60 2.5 12 113.62 68.50 322 102.65 1364 106.30 101.07 -1.46 +30.4sCopart Q CPRT 36 85.31 44.61 1543 82.91 6020 85.31 82.42 -1.03 +73.5sCopel N ELP .26e 1.8 13.90 7.07 576 14.24 2176 14.27 13.08 +.89 +81.9 CorbusPhm Q CRBP 9.11 4.44 366 5.22 1793 5.49 5.08 -.21 -10.6 Corcept Q CORT 25 19.48 9.14 486 14.49 3006 14.88 14.08 +.01 +8.5 CoreLabs N CLB 2.20 4.7 26 89.05 36.61 486 46.58 4115 47.61 43.38 +2.34 -21.9tCoreMold A CMT .05 9.00 5.59 4 5.66 29 5.90 5.56 -.29 -20.4 CoreMrk Q CORE .44 1.4 32 40.95 22.53 479 31.42 1593 31.58 28.38 +3.11 +35.1 CorePtLd N CPLG 17.99 7.25 240 10.13 1159 10.15 9.72 +.24 -17.3 Corecivic N CXW 1.76 11.2 9 24.38 14.90 572 15.71 2891 15.92 15.11 -.12 -11.9 CoreLogic N CLGX 49.49 31.87 756 39.82 3791 41.46 39.57 -1.02 +19.2 CorEn pfA N CORRpA 1.84 7.1 26.60 22.56 6 25.81 98 26.19 25.60 +.01 +9.8 CorEnInf N CORR 3.00 6.1 24 49.75 32.52 95 49.57 475 49.72 47.27 +2.26 +49.8sCoreSite N COR 4.88 4.1 45 123.69 82.64 253 120.08 1669 123.69 116.57 +1.34 +37.7 CorMedix rs A CRMD 13.70 4.20 132 5.80 1003 5.93 5.35 +.07 CornrstBld N CNR 13.82 3.75 692 6.69 2937 6.75 6.09 +.19 -7.7 CorOnDem Q CSOD 62.66 45.89 463 59.55 2305 59.66 57.94 +1.72 +18.1 CrnstTotR A CRF 3.35 30.6 12.87 9.11 314 10.94 1102 10.99 10.81 +.09 -1.5 CrnrstnStr A CLM 3.40 30.3 13.09 9.31 479 11.23 1682 11.29 11.10 +.06 +.4 Corning N GLW .80 2.7 13 35.34 26.75 6913 29.58 37136 31.10 29.01 -.93 -2.1 CpBT JCP N JBN 1.75 30.7 6.57 4.50 5 5.70 34 5.78 5.45 +.10 +19.2 CorpOffP N OFC 1.10 3.7 15 30.24 20.04 756 29.86 4676 30.16 29.22 -.16 +42.0 Corteva n N CTVA 32.78 24.35 10088 26.18 29168 27.59 25.25 -.55 +5.5 Cortexym n Q CRTX 47.50 19.35 7 21.19 64 23.49 20.49 -.20 -11.2 CortlndB Q CLDB .48f 2.2 24.40 20.10 1 21.85 8 21.85 20.73 +.60 Cort1Aon27 N KTN 2.05 6.3 33.30 28.10 1 32.70 9 32.84 32.11 +.29 +13.0 CortsJCP97 N KTP 1.91 31.1 7.69 4.80 2 6.15 38 6.25 6.03 -.14 +13.9 CortsJCP N JBR 1.75 31.9 7.64 4.99 0 5.49 12 5.89 5.44 +.05 -5.0 CortsPE N KTH 2.00 6.2 33.98 29.12 1 32.11 10 33.37 31.86 -.80 +7.6 Corvel Q CRVL 32 93.96 54.24 49 79.82 259 81.10 77.64 +2.58 +29.3 CorvusPh Q CRVS 8.46 2.53 69 3.46 591 3.77 3.11 +.35 -5.7sCosan Ltd N CZZ .26e 1.5 17.05 7.26 880 17.38 3255 17.39 16.32 +1.08 +97.5sCostamre N CMRE .40 5.1 8.29 4.20 1117 7.87 5804 8.29 6.92 +.48 +79.3sCostam pfB N CMREpB 1.91 7.6 25.25 18.23 4 25.08 37 25.25 24.64 +.34 +23.9 Costmr pfC N CMREpC 2.13 8.4 26.00 18.21 7 25.50 37 25.65 25.25 +.28 +20.3 Costam pfD N CMREpD 2.19 8.5 26.31 18.32 5 25.77 30 25.79 25.51 +.19 +22.7 Costco Q COST 2.60 .9 42 307.34 189.51 1325 296.09 8275 300.25 294.55 +.24 +45.3 Cott Cp N COT .24 1.8 16.26 11.72 564 13.14 2524 13.14 12.61 +.35 -5.7 Coty N COTY .50 4.3 14.14 5.91 4231 11.67 18588 11.90 11.50 -.09 +77.9 CountrP Q CPAH 2.70 .90 11 1.15 54 1.21 1.08 -.04 -4.0 CountyBcp Q ICBK .20 .9 11 22.54 16.24 4 22.30 24 22.49 21.05 +.51 +28.4 CoupaSft Q COUP 159.97 52.01 1384 142.46 5777 144.28 130.77 +8.56 +126.6 CousPrp rs N CUZ 1.16 2.9 15 40.40 30.12 796 40.32 4016 40.38 39.03 +1.14 CovantaH N CVA 1.00 6.9 18.38 12.92 1071 14.53 9489 14.81 13.88 -.24 +8.3 Covenant Q CVTI 12 25.90 13.27 110 15.62 693 17.12 14.83 -1.07 -18.6 Covetrus n Q CVET 50.00 8.16 2214 10.10 12659 10.29 8.71 +1.26 -76.0 CowenInc Q COWN 6 18.36 11.80 205 15.30 1039 15.49 14.70 +.41 +14.7 Cowen27 Q COWNZ 1.84 7.0 26.45 22.73 5 26.16 62 26.26 26.00 +.06 +10.0sCowen33 Q COWNL 1.94 7.1 27.42 21.93 14 27.38 71 27.53 27.05 +.23 +16.5 CrackerB Q CBRL 5.20 3.3 17 185.00 150.43 278 155.93 1502 162.69 154.57 -5.43 -2.5tCraftBrew Q BREW 15 18.61 7.11 83 7.44 501 7.95 7.11 -.41 -48.0 Crane N CR 1.56 2.0 14 94.67 67.18 641 76.93 3070 84.44 74.25 -5.71 +6.6 CrwfdA N CRD/A .28 2.6 76 10.95 8.11 16 10.60 92 10.87 10.40 -.06 +19.1 CrwfdB N CRD/B .20 2.2 66 10.56 8.00 3 9.28 26 9.49 9.24 -.11 +3.1 CreatReal Q CREX 3.71 1.26 4 1.99 46 2.05 1.57 +.40 -12.7 Credicp N BAP 8.57e 4.0 252.49 199.83 200 216.56 1076 216.56 209.35 +3.92 -2.3 CreditAcc Q CACC 13 509.99 356.12 69 443.04 354 448.02 431.72 +5.15 +16.1tCSVixST Q VIIX 21.96 8.24 114 8.01 389 8.65 7.97 -.38 -59.7sCS FILgCG N FLGE 293.93 166.60 4 296.35 16 297.68 289.00 +8.77 +56.5 CSSilvCC Q SLVO .48e 6.6 7.48 6.23 3 7.29 40 7.33 7.11 +.01 +5.6 CSGoldCvC Q GLDI .66e 7.2 9.49 8.11 43 9.10 104 9.21 9.01 +6.9 CSVS3xInSlv Q DSLV 38.65 13.10 122 15.71 979 17.06 15.47 -.06 -43.9 CSVS3xInG Q DGLD 56.70 26.39 166 28.65 670 30.55 28.44 -.46 -38.7 CSVIVxMT Q ZIV 77.25 57.69 34 69.08 122 69.40 67.55 +.59 +14.4 CS LgSh N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.20 2.66 77 3.15 407 3.16 3.14 +13.7 CrS Crd Q USOI 3.49e 17.2 27.80 18.34 3 20.30 22 20.30 19.40 +.30 +6.0 CS MthlMtg N REML 26.11 20.05 57 23.49 242 23.67 22.70 +.78 +4.4sCS MAsHi N MLTI 1.30e 27.68 24.86 1 27.73 12 27.73 27.45 +.07 +9.5 CS SP mlp N MLPO 1.12e 9.3 14.26 11.80 1 12.06 1 12.06 11.96 +.09 -.6 CredSuiss N CS 1.22e 9.7 13.62 10.23 1968 12.62 12996 12.79 12.19 +.05 +16.2 CrSuiHiY A DHY .29 11.4 2.59 1.98 209 2.54 1106 2.55 2.50 +.01 +16.8 Cree Inc Q CREE 69.21 35.91 2340 46.01 14695 49.06 40.46 +.03 +7.6 CrsntAcq n Q CRSA 9.96 9.60 9.91 751 9.91 9.87 -.01 +2.2 CrescPtE g N CPG .25 21 4.76 2.09 3624 3.83 15408 4.18 3.55 -.27 +47.8 CrestEq N CEQP 2.40 6.7 40.00 26.55 150 35.97 1612 36.44 34.58 +1.21 +28.9 InergyM wi N NRGM/WI 22.72 tCresud Q CRESY 4.29e 14.00 4.87 298 4.99 975 5.24 4.87 -.06 -58.9 Crinetic Q CRNX 36.95 14.33 48 18.59 151 18.74 16.60 +1.45 -38.0tCriteo SA Q CRTO 12 30.85 16.29 1324 17.05 5155 20.77 15.90 -3.13 -25.0sCrocs Q CROX 39.13 17.53 3070 36.02 24991 39.13 33.15 +2.32 +38.6 CronosGp Q CRON 19 25.10 6.50 3013 8.22 20626 9.12 7.93 -.74 -20.9 CrossAmer N CAPL 2.10 11.3 19.07 13.00 67 18.61 248 18.81 17.99 +.61 +31.4sCrssCtryHl Q CCRN 11.06 6.75 195 10.88 791 11.10 10.34 +.46 +48.4 CrosTim N CRT 1.27e 14.8 8 15.24 7.75 28 8.56 111 9.13 8.45 -.45 -21.6 CrowdStr n Q CRWD 101.88 44.58 1439 48.50 9213 52.48 46.21 -1.61 -16.4 CrwnCstle N CCI 4.80f 3.5 79 149.47 103.21 2546 137.42 10642 141.24 136.18 -3.58 +26.5 CrwnCst pfA N CCIpA 1.72 .1 1334.03 1022.77 11 1232.99 36 1253.66 1232.99 -26.18 +17.2 CrownCfts Q CRWS .32a 4.9 15 6.64 4.01 50 6.52 354 6.52 5.63 +.22 +20.7sCrownHold N CCK 21 74.26 39.05 754 73.21 7397 74.26 70.38 +3.28 +76.1tCryolife N CRY .12 .5 75 33.00 20.76 222 23.33 1299 24.72 20.76 -.62 -17.8 CryoPrt wt Q CYRXW 5.17 CryoPort rs Q CYRX 25.02 8.28 361 14.56 1624 15.27 13.82 -.21 +32.0 Ctrip.com Q CTRP 48 46.50 25.00 5244 33.79 20993 33.86 30.89 +2.97 +24.9 CubeSmart N CUBE 1.28 4.0 27 36.32 27.97 1825 31.88 13892 32.32 31.13 -.12 +11.1sCubic N CUB .27 .4 74.97 50.61 116 74.26 926 74.97 71.36 +2.11 +38.2 CueBioph Q CUE 9.94 4.16 39 8.63 201 8.71 8.08 +.34 +83.6 CullenFr N CFR 2.84 3.1 17 106.23 79.86 690 91.02 3038 94.31 88.20 -1.82 +3.5 CullnF pfA N CFRpA 1.34 5.2 26.46 22.40 5 25.85 69 26.11 25.78 -.25 +10.6 Culp Inc N CULP .40 2.6 8 23.52 13.09 28 15.35 188 15.81 14.70 +.27 -18.8 CumbldPh Q CPIX 7.00 4.70 6 5.56 37 5.74 5.24 +.26 -7.8sCummins N CMI 5.24 3.0 49 180.56 124.40 1945 176.57 9619 180.56 169.91 -1.95 +32.1 Curis Q CRIS 2.90 .60 134 2.44 633 2.50 1.95 +.49 +253.6 CurBrit N FXB 118.50 -8.5 CurrChina N FXCH 67.95 -11.1sCurtisWrt N CW .68 .5 29 135.47 95.23 387 140.06 1136 140.27 128.29 +11.59 +37.2 Cush Jn37 N PPLN 17.88 13.19 15.07 1 15.07 14.88 -.08 +.8 CushTRet N SRV 1.08 11.3 10.93 7.90 34 9.55 154 9.61 9.33 +.08 +12.2 CushngRen N SZC 1.64 12.4 17.60 12.61 35 13.25 233 13.25 12.94 +.20 -1.3 CushRoy N SRF .48 8.2 8.50 5.66 6 5.88 143 5.96 5.68 -.04 -8.9sCustomBcp N CUBI 9 24.16 16.72 172 24.02 1306 24.16 22.82 +1.21 +32.0 CustBc p C N CUBIpC .57p 26.40 23.48 1 25.86 13 25.88 25.74 +.08 +4.1 CustBc pfD N CUBIpD 27.19 21.85 1 26.11 2 26.50 26.04 +.07 +9.5 CustBc pfE N CUBIpE 26.75 22.62 1 26.17 4 26.21 26.06 -.00 +8.7 CustoBc pf F N CUBIpF 26.58 22.08 2 26.19 7 26.30 26.00 +.02 +10.9 Cutera Q CUTR 24 35.85 12.32 118 33.03 677 33.23 29.60 +3.23 +94.1 Cyanotch h Q CYAN 4.07 2.01 2.33 1 2.46 2.33 -.13 -22.8 CybrOpt Q CYBE 41 22.61 11.55 30 18.19 180 18.43 16.66 +1.30 +3.2 CyberArk Q CYBR 73 148.74 64.66 785 106.47 2568 106.51 100.51 +6.42 +43.6 Cyclacel pf Q CYCCP .60 12.4 7.00 3.87 4.83 2 4.83 4.40 +.93 -22.7 Cyclacel Q CYCC .15p 1.36 .28 75 .40 272 .42 .33 +.06 -34.4tCyclerTh Q CYCN 22.85 2.33 1561 2.45 11226 14.77 2.33 -8.51 -81.9 CymaBay Q CBAY 14.00 4.23 587 4.96 2166 5.03 4.41 +.32 -37.0 CynergT A CTEK 5.00 2.75 19 3.06 33 3.22 2.95 +.04 -35.4 CypressEn N CELP .84 8.7 14 10.14 5.36 14 9.61 49 9.84 9.00 +.19 +71.0 CypSemi Q CY .44 1.9 39 23.50 11.86 4242 23.27 22028 23.38 23.09 -.08 +82.9 Cyren Ltd Q CYRN 3.42 1.30 40 1.73 93 1.80 1.58 +.13 -42.3 CyrusOne Q CONE 2.00 2.8 61 79.73 48.94 1537 71.11 10791 75.96 66.00 -3.17 +34.5 Cytokinetic Q CYTK 14.94 5.75 452 11.19 1287 12.44 10.93 -.15 +77.1tCytomX Q CTMX 19.75 5.86 844 6.30 2468 6.46 5.86 -.06 -58.3 Cytosorbnt Q CTSO 12.00 3.68 73 4.93 559 5.29 4.67 +.23 -39.0D -:DBV Tech Q DBVT 20.10 3.60 203 7.29 4393 7.58 7.00 +.18 +13.6tDCP Mid N DCP 3.12 13.7 51 43.72 22.37 836 22.84 4835 24.74 22.37 -.60 -13.8 DCP Md pfB N DCPpB 1.97 8.0 24.95 20.04 8 24.60 200 24.69 24.40 +.09 +13.5 DCP pfC N DCPpC 1.99 8.0 25.49 20.39 14 24.73 116 25.09 24.50 +.14 +13.0 DFB Hlt Q DFBH 10.87 9.75 225 10.21 4974 10.23 10.19 +.02 +3.9tDFB Hlt un Q DFBHU 11.88 10.06 10.66 45 10.66 10.06 +.13 +5.5 DGSE A DGSE 1.45 .37 30 1.25 81 1.29 1.25 -.02 +171.7 DHI Grp N DHX 10 4.44 1.34 87 3.66 577 3.86 3.54 -.08 +140.8 DHT Hldgs N DHT .20f 2.6 7.99 3.60 1745 7.79 10690 7.99 7.50 +.03 +98.7 DirttEnv n Q DRTT 4.96 4.31 19 4.60 43 4.62 4.34 +.09 +4.1 DLH Hldgs Q DLHC 31 6.78 3.66 6 4.07 25 4.24 4.00 -.14 -12.5 DMC Globl Q BOOM .50f 1.1 42 76.68 33.41 235 44.88 1266 47.54 42.80 -1.43 +27.8 DNB Fncl Q DNBF .28 .6 18 46.86 25.84 2 46.27 40 46.27 44.41 +2.23 +62.4 DNP Selct N DNP .78 6.1 12.99 10.00 182 12.86 1670 12.92 12.70 +.03 +23.7tDPW Hld rs A DPW 60.00 1.10 689 1.20 2640 1.68 1.08 -.25 -98.5 DR Horton N DHI .60 1.1 13 54.42 32.39 3397 53.30 25817 53.67 50.15 -.41 +53.8 Drdgold N DRD .03e .6 5.20 1.64 112 4.99 645 5.14 4.58 +.15 +139.9 DSP Gp Q DSPG 16.30 10.54 216 15.10 521 15.26 14.78 +.25 +34.8 DTE N DTE 4.05f 3.2 23 134.37 107.22 1697 127.00 13249 128.91 123.41 -1.21 +15.1 DTEEn 62 N DTQ 1.31 5.2 26.68 21.72 10 25.42 127 25.66 25.27 -.14 +12.4 DTE En76 N DTJ 1.34 5.2 26.42 21.90 11 25.95 255 26.15 25.75 -.20 +14.0 DTE En27 N DTW 1.31 4.9 28.15 21.25 18 26.86 355 27.85 26.63 -.96 +20.7 DTE F76 N DTY 1.50 5.5 28.25 24.62 15 27.22 238 27.98 26.95 -.83 +5.6 DTE En un N DTV 58.36 50.94 58.01 +12.3 DTF TxF N DTF .84 5.9 14.50 12.25 4 14.16 17 14.22 14.02 -.01 +14.4 DXC Tch N DXC .84 3.0 32 73.48 26.02 2730 28.37 11045 28.78 26.98 +.06 -46.6 DXP Ent Q DXPE 21 45.66 26.95 38 35.89 279 35.98 33.79 +1.31 +28.9sDailyJourn Q DJCO 289.40 192.83 3 278.91 10 289.40 278.44 -7.82 +19.2 Daktronics Q DAKT .20 2.9 21 9.14 5.78 107 6.78 545 7.29 6.78 -.26 -8.4 DanaInc N DAN .24 1.4 6 20.96 11.57 2422 17.26 9397 17.31 16.14 +.76 +26.6 Danaher N DHR .68 .5 40 147.33 94.59 2298 136.57 15425 139.33 135.78 +.70 +32.4 Danher pfA N DHRpA 1.19 .1 1167.59 1007.50 2 1110.32 39 1110.32 1085.80 +18.19 +10.2 DaqoNEn N DQ 12 53.49 20.35 146 38.63 1016 41.03 36.21 -1.95 +65.1 Darden N DRI 3.52 3.1 21 128.41 95.83 816 112.17 5380 113.92 111.31 -.20 +12.3 DareBio Q DARE 3.25 .60 18 .81 211 .87 .79 -.07 +13.9tDarioHlth Q DRIO 1.32 .20 45 .24 1062 .35 .20 -.04 -69.1 DarioHl wt Q DRIOW .30 DarlingIng N DAR 37 22.62 17.99 687 19.77 3555 19.81 19.07 +.78 +2.8 DasanZ Q DZSI 43 15.40 6.59 76 7.78 512 7.81 7.37 +.30 -44.1 Daseke Q DSKE 6.38 1.46 121 2.95 779 3.19 2.68 -.06 -19.8 Daseke wt Q DSKEW 1.90 tData IO Q DAIO 19 6.88 3.60 31 3.49 93 3.96 3.23 -.51 -30.2 Datadog n Q DDOG 41.44 27.55 806 34.02 5315 35.44 32.60 -.28 -9.4 Datasea Q DTSS 7.39 .77 76 2.73 1278 3.31 2.27 +.53 -32.6 DaveBuster Q PLAY .64f 1.6 14 61.75 37.21 384 40.50 2345 43.59 39.54 -2.17 -9.1 DavidsT g Q DTEA 2.64 1.07 42 1.72 487 1.82 1.60 +.07 +45.8sDavSelFn Q DFNL .64p 24.53 19.29 8 24.60 39 24.76 24.20 +.33 +20.0sDavSelEq Q DUSA .55p 24.71 18.76 5 24.88 44 24.88 24.50 +.40 +24.3 DavSelW Q DWLD .80e 3.4 24.89 18.56 18 23.86 78 23.91 23.50 +.22 +22.0 DaVita Inc N DVA 15 79.11 43.40 1287 59.54 6534 60.27 57.75 +1.71 +15.7 DawsonGeo Q DWSN .05p 6.00 1.90 160 2.56 583 2.61 1.93 +.63 -24.3 Daxor A DXR .15 1.6 19.95 5.75 3 9.37 8 9.50 9.16 +.23 +14.3 DeanFoods N DF .12m 12.2 7 7.77 .72 1870 .98 15536 1.14 .93 -.15 -74.3sDeciphera Q DCPH 44.46 18.55 753 45.46 4898 45.54 36.80 +9.40 +116.6 DeckrsOut N DECK 25 180.76 110.87 752 155.15 2886 157.87 147.10 +4.27 +21.3 Deere N DE 3.04 1.7 17 176.39 132.68 3098 176.11 10144 176.26 170.35 +3.00 +18.1 tDelTaco h Q TACO 7 13.50 7.42 418 7.67 3360 7.99 7.42 -.25 -23.2 DE EnhGlb N DEX .90 9.1 10.12 8.08 95 9.93 480 9.96 9.64 +.29 +14.1 DelaCO A VCF .72 4.7 15.42 12.58 9 15.35 20 15.35 14.75 +.60 +20.3 DelaDvInc N DDF .62 4.4 15.56 9.63 5 14.14 75 15.00 13.74 -.63 +25.0 DelaNatl A VFL .72 5.5 14.82 11.65 8 13.21 45 13.24 13.07 +10.9 DelaMN2 A VMM .63 4.8 13.50 11.61 15 13.09 63 13.14 12.95 -.01 +10.4 DelekLogis N DKL 3.52f 11.1 14 34.13 27.02 23 31.58 247 32.28 31.28 +.43 +8.0 Delek N DK 1.16f 2.9 18 44.08 29.51 1260 40.21 6253 40.86 38.80 +1.12 +23.7 Dell C n N DELL 70.55 42.02 1216 53.24 8690 54.15 51.47 +1.56 +8.9 DelmP hnrs Q DMPI 6.80 .40 302 .64 3584 .73 .56 +.07 -81.3tDelphiTc N DLPH .68 5.3 4 26.82 11.77 2009 12.75 7536 14.72 11.77 -1.61 -11.0 DeltaAir N DAL 1.61 2.9 8 63.44 45.08 5316 56.02 26148 56.07 54.41 +1.42 +12.3 DeltaAprl A DLA 25.50 16.11 5 24.77 33 25.46 24.37 -.12 +43.8 Dltsh SPX N DMRL 58.50 49.62 2 58.36 18 58.39 57.62 +.86 +14.2 Dlt SP400 N DMRM 53.62 47.15 52.00 4 52.05 50.59 +.31 +7.7 Dlt SP600 N DMRS 54.51 49.08 53.49 2 53.49 52.83 +.47 +6.1 DltshInt N DMRI 50.30 44.32 50.26 6 50.26 49.66 +.63 +10.7sDeluxe N DLX 1.20 2.4 11 54.15 36.11 485 50.00 1977 54.15 49.55 -1.49 +30.1 DenaliTh Q DNLI 28.87 13.89 218 16.05 1149 16.29 15.27 -.15 -22.3 DenburyR N DNR 3.59 .87 12119 1.07 62261 1.11 .97 -.01 -37.4 DenisnM g A DNN .68 .38 68 .46 1042 .47 .45 -.01 -1.9 Dennys Q DENN 18 23.88 14.14 523 20.02 3407 21.94 19.85 -1.48 +23.5 Dentsply Q XRAY .40f .7 59.40 33.93 854 55.45 5211 55.84 53.14 +2.38 +49.0 DermTh rs Q DMTK 23.24 4.52 8 7.23 155 7.40 6.25 +.78 -64.6 Dermira Q DERM 15.48 5.25 787 7.00 5555 7.20 6.39 +.53 -2.6 DescSys Q DSGX 41.60 25.19 74 39.55 378 39.65 38.37 +1.30 +49.5 DesignBr N DBI 1.00 5.9 11 30.73 14.08 1805 16.86 8574 17.70 15.94 -.45 -31.7 Despg.cm N DESP 18.90 9.52 287 11.16 1250 11.98 10.99 -.30 -10.1 Dest XL Q DXLG 3.52 1.25 8 1.53 763 1.65 1.34 +.15 -29.5 Deswell Q DSWL .13e 5.0 3.32 2.47 4 2.60 10 2.67 2.55 +.04 -13.6 DeutschBk N DB .12e 10.64 6.44 3905 7.39 37952 8.06 7.19 -.58 -9.3 DeutBCT2 pf N DXB 1.64 6.4 25.60 22.55 81 25.48 501 25.49 25.35 +.07 +5.5 DeutBCT5 pf N DKT 2.01 7.8 26.14 24.32 104 25.68 773 25.85 25.65 -.14 +2.6 DB AgriLg N AGF 13.50 7.36 9.00 -7.0 DB AgriDL N DAG 2.48 1.97 2.00 -7.4 DBGoldSh N DGZ 15.15 11.61 0 12.36 4 12.64 12.31 -.04 -13.5 DBGoldDL N DGP 32.65 20.42 5 30.63 27 30.72 29.50 +.29 +32.5 DBGoldDS N DZZ 6.58 4.01 3 4.24 14 4.42 4.21 -.07 -26.9 DBGlbHY23 N FIEG 176.00 129.50 176.00 +13.2 Deut StMu N KSM .84 7.0 11.99 +13.2 DBXEmMkt N DBEM .36e 1.6 23.60 20.35 6 22.95 148 22.99 22.55 +.25 +9.8sDBXEafeEq N DBEF .95e 2.9 33.09 27.07 844 33.18 3658 33.18 32.78 +.26 +18.9sDBXGerEq N DBGR .35e 1.3 28.00 22.59 1 27.98 8 28.01 27.74 +.18 +20.1 Deu HYBd N HYLB 50.44 45.91 188 49.83 1099 50.23 49.69 -.35 +6.5 Dbx Tr etf A DESC 35.01 DeutBarI N IFIX 53.54 49.43 53.13 0 53.17 52.94 +.09 +7.4 DeuBrcIn N IGVT 53.53 48.65 52.63 1 52.73 52.43 +.01 +7.4sDbXR1KECo N DEUS 35.04 27.09 5 35.12 42 35.13 34.71 +.32 +22.5 DeutEmCo N DEMG 25.44 22.45 24.16 1 24.20 23.98 +.14 +4.3sDBXJapnEq N DBJP .91e 2.2 41.79 35.14 407 41.80 994 41.84 41.11 +.69 +15.2sDbXDvxEU N DEEF 28.08 24.37 1 28.15 12 28.15 27.79 +.35 +12.4 Deut 300Ch N ASHX .74p 22.28 15.62 0 20.27 1 20.27 19.83 +.28 +27.9 Deut Austrl N DBAU sDbxAllWHiD N HDAW .27e 25.32 21.68 1 25.36 12 25.36 25.00 +.21 +13.9sDbxEafeHiD N HDEF .43e 1.1 23.85 20.10 108 23.88 581 24.01 23.65 +.18 +15.7sDbxNikk400 N JPN 28.51 23.89 13 28.76 16 28.90 28.23 +.53 +16.3 Deut S&P N DBIF DeuMunInf N RVNU .71 2.5 28.63 25.55 16 28.12 47 28.21 28.00 +.09 +7.1 DBX EMBd N EMIH .99e 4.2 24.45 22.50 23.64 4 23.97 23.57 -.14 +4.0 DBX IGBd N IGIH .77 3.3 23.97 22.37 0 23.44 3 23.55 23.41 -.02 +4.3 DBXHYCpB N HYIH 1.20 5.5 22.94 20.78 2 21.73 27 22.25 21.68 -.30 +2.1 DBXChiSC N ASHS 32.43 21.99 7 25.88 64 26.47 25.42 -.03 +15.9 DBXHrvChi N CN .30e .9 36.63 27.72 2 33.40 18 33.42 32.74 +.39 +17.7 DBXSKorH N DBKO .03p 28.40 23.66 26.80 10 26.80 26.34 +.22 +5.3sDBXAWxUS N DBAW 1.33e 3.1 28.28 23.61 9 28.36 56 28.38 28.02 +.22 +17.0 DBXAsiaPH N DBAP .74e 2.5 31.12 24.65 46 29.86 175 29.90 28.94 +.38 +17.8sDBXEurHgd N DBEU .65e 2.1 30.28 24.43 165 30.25 723 30.28 29.98 +.09 +20.2 DBXHvChiA N ASHR .29e 30.79 21.51 4956 28.55 14519 28.56 27.77 +.36 +30.2tDevonE N DVN .36f 1.7 14 35.39 19.72 6584 21.17 37075 21.87 19.72 -.30 -6.1 DexCom Q DXCM 178.45 105.05 454 157.30 2423 160.05 147.52 +9.91 +31.3 DiaMdica Q DMAC 5.93 1.70 7 2.88 94 3.09 2.80 -.12 -1.0 Diageo N DEO 3.46e 2.1 176.22 137.24 216 163.00 1555 164.33 159.00 +2.66 +15.0sDiamEaA n Q DEAC 10.15 9.76 33 10.08 1757 10.15 9.85 +.23 +2.9sDiaEaAc un Q DEACU 10.65 10.00 778 10.40 956 10.65 10.09 +.16 +3.9 DiamHill Q DHIL 9.00e 12 179.51 124.57 20 144.38 91 145.19 133.35 +10.60 -3.4 DiamOffsh N DO .50 8.5 10 15.00 4.77 3609 5.90 17151 6.16 5.21 +.03 -37.5sDiamShp n N DSSI 16.60 9.60 150 15.44 1097 16.60 14.41 -.24 +48.5 DiamndP n Q DPHC 10.45 9.71 9.92 1027 9.92 9.86 +.02 +1.8 DiamdPk un Q DPHCU 10.62 9.98 10.20 3 10.20 10.20 +2.0 DiamRk N DRH .50 4.9 14 11.22 8.70 2925 10.21 9651 10.29 9.86 +.26 +12.4 DiambkEn Q FANG .75 .9 13 119.55 80.75 1492 86.79 7690 88.82 82.84 -.67 -6.4 DianaShip N DSX 4.15 2.41 275 3.82 1483 3.97 3.65 -.01 +20.1 DianaS pfB N DSXpB 2.22 8.7 25.77 20.25 5 25.42 13 25.49 25.32 -.05 +9.1 DianaSh20 N DSXN 2.13 8.4 25.39 sDicernaPh Q DRNA 18.39 9.31 1038 17.24 4794 18.39 15.62 +.97 +61.3 DicksSptg N DKS 1.10 2.8 12 41.53 29.69 1780 38.65 9199 41.25 38.23 -1.71 +23.9 Diebold N DBD .40 5.3 8 14.66 2.41 2600 7.48 19225 10.22 6.55 -2.16 +200.4 DiffusP rs Q DFFN 6.08 2.65 1.80 -37.1sDigiIntl Q DGII 37 14.71 9.28 106 14.64 510 14.76 13.77 +.85 +45.1 Digimarc Q DMRC 66.50 14.03 103 35.56 629 43.31 34.81 -5.91 +145.2tDigirad pf Q DRADP 10.50 9.12 9.14 15 9.40 9.12 -.26 -5.0tDigirad rs Q DRAD 13.40 3.85 3 4.11 116 4.50 3.85 +.14 -27.9 DigitalAll h Q DGLY 5.33 .81 8 1.29 295 1.38 1.15 +.05 -52.1 DigitalRlt N DLR 4.32 3.4 61 136.32 100.05 1500 126.80 16047 134.25 123.25 -6.02 +19.0 DigitlR pfG N DLRpG 1.47 5.8 26.60 22.75 4 25.44 131 25.50 25.34 +.06 +8.3sDigitRl pfL N DLRpL 26.16 25.43 66 25.85 2957 26.16 25.57 +.18 +1.5 DigitRlt pfJ N DLRpJ 26.82 19.98 2 26.10 295 26.66 25.97 -.50 +24.6 DigitalR pfI N DLRpI 1.59 6.1 27.05 24.52 28 26.04 204 26.25 25.85 -.03 +2.2 DigitlTurb Q APPS 7.84 1.24 1408 7.04 10321 7.78 6.82 -.19 +284.7 Dillards N DDS .60f .8 8 86.71 47.95 194 71.27 1156 75.23 68.30 -2.48 +18.2 Dillard38 N DDT 1.88 7.2 27.62 25.21 15 26.09 116 26.10 25.98 +.10 +2.0 DimeCBc Q DCOM .56 2.9 19 22.50 15.68 254 19.08 1103 19.89 18.77 +12.4 DineEquity N DIN 2.76 3.7 5 104.00 65.63 279 75.42 2041 75.63 71.27 +1.80 +12.0sDiodes Q DIOD 23 47.48 27.96 420 48.15 2450 48.23 43.87 +4.43 +49.3 DiploPhm N DPLO 21.15 4.17 733 5.68 2951 5.75 5.30 +.37 -57.8tDxMCBr rs N MIDZ 106.60 46.91 9 46.61 30 49.10 46.61 -1.79 tDxSCBear rs N TZA 93.45 41.33 3077 40.97 12914 44.13 40.90 -2.53 tDxFnBr rs N FAZ 84.95 31.94 552 31.71 2062 33.19 31.70 -1.21 DxREBea rs N DRV 63.40 24.82 9 25.72 82 26.45 25.50 -.17 DxNGBll rs N GASL 78.50 5.89 3288 7.28 13660 7.95 6.21 -.02 DrGMBll rs N JNUG 104.00 30.65 2592 70.29 15540 70.41 58.25 +5.90 DxSPOGBr rs N DRIP 130.85 35.95 834 78.61 2409 93.55 75.55 -2.12 tDxSOXBr rs N SOXS 171.80 28.60 2915 28.55 13158 31.80 28.55 -2.41 DirBrCm N COM 24.75 22.71 1 23.57 17 23.57 23.13 +.03 -1.7 DirChInt N CWEB 31.52 17.34 86 24.90 318 25.39 23.88 +.80 +33.2 DirxAero N DFEN 65.34 23.89 29 58.09 150 58.20 54.43 +3.90 +95.9 DrxTrnBl N TPOR 34.38 15.36 13 26.60 115 28.31 24.49 -1.07 +41.1 DxEmMkt N EMBU 20.59 DirxUtil N UTSL 48.20 23.76 15 45.47 106 46.18 43.47 -.31 +71.6 DirxInds N DUSL 35.37 16.33 6 34.99 24 34.99 32.65 +1.79 +79.3 DirxMex N MEXX 13.90 7.06 225 11.47 323 11.55 10.80 +.28 +19.5tDrxRBkBr N WDRW 57.90 22.22 6 22.62 42 24.60 22.22 -.82 -52.6tDxRsaBr N RUSS 22.43 8.70 637 8.28 1691 9.17 8.23 -.75 -59.5 DxGBull N NUGT 45.10 11.80 11854 31.12 53691 31.67 27.15 +.74 +77.8tDirSPX Br N SPDN 34.21 25.95 43 25.80 117 26.10 25.80 -.35 -19.0 DxGlMBr N JDST 86.42 11.88 6640 13.25 32005 16.14 13.25 -1.45 -73.6tDirSPBear N SPXS 38.49 15.85 7894 15.61 35650 16.29 15.60 -.68 -49.3sDrxDlySpxB N LLSP .10p 41.67 30.45 8 42.02 17 42.02 41.34 +.78 +28.7 DxChiABear N CHAD 40.58 27.52 17 28.84 51 29.58 28.83 -.34 -27.5 DrxNGBear N GASX 94.22 21.83 59 68.50 234 80.80 64.18 -2.00 +28.9 DrxRBkBull N DPST 57.04 26.38 28 44.14 339 45.19 40.19 +1.32 +42.0 DirDGlBr N DUST 38.50 5.67 17511 6.88 81038 7.95 6.77 -.30 -69.9sDxSPXBll N SPUU 59.71 36.47 10 60.29 35 60.29 58.86 +1.61 +48.6 DxEuFnBl N EUFL 32.40 21.87 0 28.59 10 29.05 27.94 -.36 +19.6 DirSCBll N SMLL .27e .6 50.85 32.43 1 48.21 3 48.26 46.42 +1.79 +35.0sDrNsd100 N QQQE 51.88 38.25 26 51.90 178 51.94 51.09 +.78 +28.0 DrxDlySCB N LLSC .10p 37.81 29.71 0 36.90 3 36.90 35.85 +.64 +20.9 Dir TcBr N TECZ sDxRusBll N RUSL 57.44 27.23 104 58.64 275 58.88 53.36 +4.36 +96.7 DiEurBll3x N EURL .14e .5 29.93 18.05 7 29.88 49 29.88 28.64 +1.16 +49.4 DrxEMBll N EDC 90.26 56.28 167 76.25 623 76.42 71.84 +2.57 +21.4 Dir MLPHi N ZMLP 1.60m 13.1 14.98 11.45 22 12.24 121 12.38 12.00 -.05 +3.3 DxLatBll N LBJ 28.99 14.28 59 21.45 154 21.86 19.93 +.32 +11.1 DxBrzBull N BRZU 41.57 19.47 2154 32.85 8843 33.76 30.67 +.73 +31.6 DxBiotBll N LABU 66.67 24.00 1923 40.00 7186 40.00 35.96 +3.06 +21.7 DxIndiBll N INDL 81.62 49.35 87 69.06 279 69.37 63.47 +5.60 +3.1tDrDevMBr N DPK 20.23 11.03 7 10.83 35 11.24 10.83 -.45 -40.4 DxSPOGBl N GUSH 25.84 2.46 21675 3.00 74905 3.21 2.55 -.03 -61.5 Dir HltBr N SICK Dir20yrTBr N TYBS 21.89 16.45 1 17.24 1 17.68 17.18 -.28 -15.0sDrxJpBull N JPNL 60.70 38.57 11 62.53 24 63.41 59.32 +3.43 +47.1 DrxSKBull N KORU 33.09 14.10 375 22.55 672 22.58 21.02 +.97 -8.9 DrxHmbBull N NAIL 77.61 20.41 111 74.42 693 76.00 65.99 -.53 +210.6 Dx30TBear N TMV 23.44 9.39 1354 10.83 4692 11.76 10.61 -.56 -40.6sDxFnBull N FAS 82.85 36.73 750 83.45 2984 83.47 79.68 +3.04 +86.4 DrxACInsi N KNOW .48e 1.2 40.34 31.96 13 38.45 70 38.91 37.75 -.13 +14.2 DxChiBr N YANG 55.82 +9.5 Drx300Chin N CHAU 27.64 13.90 385 22.43 970 22.43 21.27 +.49 +55.3 DxHcrBll N CURE 66.95 38.98 124 58.41 908 59.83 53.75 +4.95 +22.7sDxTcBull N TECL 187.30 68.96 372 190.99 1384 190.99 179.71 +11.17 +124.7 DxRetlBll N RETL 43.51 16.19 11 24.52 95 26.86 23.22 -1.24 +5.8sDxSOXBll N SOXL .12e .1 212.48 66.38 699 211.94 3680 212.48 190.65 +14.80 +154.4 Dir30TrBul N TMF 34.86 15.33 1317 29.11 5282 29.65 26.85 +1.36 +50.3 Dir10TrBear N TYO 15.80 10.12 3 10.63 30 10.98 10.55 -.22 -23.1 Dx10yTBull N TYD 57.35 38.00 6 53.66 23 54.00 52.00 +1.02 +22.8 DxMCBull N MIDU 46.56 23.75 24 44.08 145 44.08 41.70 +1.59 +57.2 DrxREBull N DRN 32.43 14.61 53 30.86 160 31.40 30.07 +.05 +85.3 DirxChiBull N YINN .38e 2.0 26.93 14.23 2060 19.13 6402 19.21 17.80 +.59 +10.0sDirxDMBull N DZK 66.93 42.00 8 68.16 26 68.20 65.15 +2.80 +48.8 DrxSCBull N TNA .41e .7 71.52 35.33 2947 62.69 13483 62.78 58.27 +3.44 +48.9sDrxSPBull N SPXL 55.95 27.27 3661 56.80 17586 56.80 54.42 +2.34 +72.6 DirxEnBull N ERX 29.05 12.43 2421 15.42 9680 16.04 13.98 -.21 +1.8 Discover N DFS 1.76 2.2 10 92.98 54.36 1056 81.72 7541 82.16 79.52 +1.58 +38.6 DiscIncA Q DISCA 14 34.89 23.79 3402 27.26 17374 28.28 26.54 -.31 +10.2 DiscIncB Q DISCB 19 40.16 27.80 35.88 0 +7.1 DiscIncC Q DISCK 13 31.55 21.99 1232 25.49 9963 26.22 24.71 -.11 +10.4 DishNetw h Q DISH 13 44.66 23.22 1283 34.86 7387 35.27 33.44 +.10 +39.6 Disney N DIS 1.76 1.3 18 147.15 100.35 7492 132.75 49054 132.80 128.75 +1.85 +21.1 DivrsRst h Q SAUC 1 1.52 .37 26 .43 117 .47 .43 -.02 -55.9sDiv&Inco N DNI 1.63 13.4 12.30 8.93 42 12.20 252 12.31 12.00 +.13 +28.0sDixieGrp Q DXYN 2.09 .35 83 1.88 615 2.09 1.79 +.09 +165.2 DrReddy N RDY .29e .7 42.82 32.92 258 39.84 759 40.11 38.62 +.59 +5.7 DocuSign Q DOCU 68.17 35.06 1781 66.88 6468 68.00 64.97 +1.48 +66.9tDocuSec A DSS 1.99 .25 796 .30 1640 .37 .25 -.03 -58.8 DgssInt A Q DOGZ 7 4.25 1.52 2 1.63 111 1.98 1.52 -.23 -58.2 DolbyLab N DLB .76 1.2 68 71.77 56.09 240 65.35 1035 65.73 63.53 +1.44 +5.7 DollarGen N DG 1.28 .8 24 166.98 98.08 1068 159.90 6533 163.09 159.33 -2.28 +47.9 DollarTree Q DLTR 15 119.71 81.02 1233 111.74 7519 115.40 109.25 -2.81 +23.7 DolphEnt hn Q DLPN 2.16 .71 12 .73 39 .80 .72 -.02 -4.7sDomEngy N D 3.67 4.4 17 83.23 67.41 3169 83.27 14345 83.73 81.07 +1.38 +16.5sDomEng un N DCUE 107.70 99.69 9 107.81 724 107.89 105.78 +1.29 +4.2 DomRes un N DCUD 51.26 46.53 49.75 +3.9 DomRs76 rs N DRUA 245.80 23.86 55 25.90 578 26.42 25.82 -.44 Dominos N DPZ 2.60 1.0 30 302.05 220.90 535 269.26 3854 275.55 262.26 -2.49 +8.6 Domo B Q DOMO 47.08 13.28 624 16.48 1862 17.17 15.87 -.51 -16.0 Domtar g N UFS 1.82f 4.9 13 53.89 31.72 556 36.94 4042 39.10 35.89 -.96 +5.2 Donaldson N DCI .84 1.6 26 57.31 40.27 461 53.80 2158 54.25 51.97 +.60 +24.0 DonegalA Q DGICA .58 3.9 26 15.43 12.42 10 14.88 81 14.94 14.04 +.84 +9.1 DonegalB Q DGICB .51 3.9 26 14.80 11.60 13.12 1 13.32 13.02 -.15 +11.2 DonlleyRR N RRD .12 2.8 5 6.68 1.68 849 4.34 6359 4.71 4.23 -.31 +9.6 DonnlyFn N DFIN 18.00 10.09 89 11.45 596 11.65 11.00 +.33 -18.4 DorchMin Q DMLP 2.02e 11.3 10 20.25 14.11 50 17.81 175 18.06 17.50 -.09 +21.7sDorianLPG N LPG 12.78 5.26 734 12.87 2734 13.08 12.04 +.46 +120.8 Dorman Q DORM 23 97.38 67.39 137 73.72 1795 76.34 70.88 -9.20 -18.1 DouYu n Q DOYU 11.88 7.01 771 7.76 3087 7.96 7.57 -.14 -29.8 DoubIncSol N DSL 1.80a 9.0 20.79 16.11 220 20.01 1505 20.09 19.70 +.04 +15.5 DblLOppCr N DBL 2.00a 9.6 21.30 18.05 68 20.82 175 21.00 20.52 +.22 +9.9sDougDyn N PLOW 1.09 2.2 25 47.71 33.54 82 48.79 564 48.87 45.71 +3.13 +35.9sDEmmett N DEI 1.04 2.4 28 43.74 32.32 550 43.53 2597 43.74 42.71 +.74 +27.5sDovaPh Q DOVA 28.54 5.62 108 28.27 1170 28.54 28.16 -.05 +273.0sDover N DOV 1.96f 1.8 27 105.33 65.83 912 106.63 5088 106.66 102.77 +2.98 +50.3 DoverMot N DVD .10f 5.1 10 2.20 1.85 24 1.94 72 1.98 1.91 -.02 +3.4 Dow Inc n N DOW 2.80 5.4 60.52 40.44 3240 52.31 18654 52.49 49.71 +1.83 -7.0 DragVic rs Q LYL 2.38 .78 1.41 2 1.44 1.37 -.02 +8.5 Dry Gl24 N DCF .22f 2.3 9.42 7.30 9.29 +21.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 31

DryStrt N LEO .52 6.0 8.27 7.07 8.56 +19.2 DrySM N DSM .50 5.9 8.03 6.85 8.45 +21.1 Dril-Quip N DRQ 56.71 26.62 569 42.84 3172 45.73 40.02 -1.08 +42.7 DriveShack N DS .48 11.9 11 6.62 3.55 259 4.05 1080 4.20 3.94 -.09 +3.3 DriveS pfB N DSpB 2.44 9.5 26.37 23.81 7 25.65 11 25.67 25.47 +.16 +4.3 DriveS pfC N DSpC 2.01 8.3 27.22 23.01 0 24.17 3 24.25 24.02 +.07 +.8 DriveS pfD N DSpD 2.09 8.7 25.82 23.15 4 24.00 6 24.05 23.77 +.15 -2.4 DropCar rs Q DCAR 6.36 .51 24 .60 104 .66 .55 -.03 -52.2 Dropbox Q DBX 27.15 17.20 1876 20.25 7833 20.50 19.63 +.52 -.9 DuPnt pfA N DDpA 3.50 4.1 85.82 73.47 0 84.82 2 85.00 84.66 +.32 +11.2 DuPnt pfB N DDpB 4.50 3.9 117.50 95.57 2 114.19 26 117.00 110.14 +.19 +17.2 Dupont rs N DD 1.20 1.7 7 86.00 62.87 4067 69.64 22790 69.78 65.36 +2.79 Ducomun N DCO 30 52.04 33.30 88 47.01 532 51.38 40.83 +5.98 +29.4 Df&PGblUt N DPG 1.40 9.0 16.06 11.33 38 15.60 279 15.66 15.42 +.02 +31.6 DufPUC N DUC .60 6.5 9.27 8.08 32 9.17 244 9.18 9.09 +.01 +11.6 DukeEngy N DUK 3.78 4.0 23 97.37 82.46 2647 94.38 12943 95.25 93.33 -1.05 +9.4 DukeEn 73 N DUKH 1.28 5.0 25.95 22.10 20 25.46 238 25.74 25.35 -.21 +12.2sDukeRlty N DRE .86 2.4 28 36.04 24.67 3090 35.34 18852 36.04 34.69 +.78 +36.4 DuluthH Q DLTH 13 32.78 7.89 131 9.30 1307 9.77 8.98 -.01 -63.1 Dunkin Q DNKN 1.50 2.0 31 84.74 61.69 898 76.60 4784 79.01 73.29 +2.70 +19.5 DurectCp Q DRRX 2.46 .46 227 1.84 1591 1.94 1.77 -.04 +281.0 DyadicInt n Q DYAI 7.30 3.19 62 6.23 390 6.77 6.15 -.25 +75.0 Dycom N DY 26 76.35 40.06 449 48.99 1933 49.84 45.08 -.26 -9.3 Dynagas N DLNG 1.00 46.5 8.41 1.15 53 2.15 357 2.23 2.10 +.01 -36.2 Dynags pfA N DLNGpA 2.25 10.0 25.48 15.31 23 22.44 85 22.50 21.88 +.46 +8.9 Dynags pfB N DLNGpB 24.64 13.57 27 20.72 92 20.92 20.35 -.03 +15.1tDynatronic Q DYNT 2.96 .83 11 .85 51 .95 .83 -68.9 DynavaxT Q DVAX 13.04 2.60 1128 5.57 5102 5.58 4.84 +.56 -39.1 Dynex pfA N DXpA 2.13 8.2 27.35 25.00 5 25.86 13 25.87 25.76 +.03 +3.2 Dynex pfB N DXpB 1.91 7.6 25.41 21.98 4 25.22 42 25.25 25.18 -.00 +9.4 DynexC rs N DX 1.50e 9.2 12 18.95 13.84 329 16.33 1881 16.46 15.16 +1.13 E -:ETracBDC N BDCS 1.84e 9.3 20.50 16.83 25 19.71 90 19.74 19.58 +.10 +11.4 ETrMLPSht N MLPS 12.22 ETrAlerNG N MLPG 1.86e 10.0 23.48 16.50 1 18.60 8 19.93 18.34 -.11 -6.1 E-TrAlerInf N MLPI 1.88e 9.8 23.19 18.73 576 19.24 2747 19.57 18.90 -.19 -2.7 ETBbgCmd N DJCI 16.41 13.44 15.02 17 15.02 14.69 +.13 +6.2 ETrAlerian N AMU 1.45e 10.5 16.76 13.27 363 13.83 828 14.00 13.60 -.12 -1.3 E-TrFood N FUD 17.75 14.58 1 15.98 8 15.99 15.79 +.15 -3.6 E-TrcEngy N UBN 8.96 E-TracAg N UAG 16.78 14.15 0 15.56 2 15.56 15.41 +.16 -3.7 ETr2xBDC N BDCL 3.52e 24.9 14.98 10.57 81 14.14 249 14.18 13.90 +.17 +22.4 E-TrcCmci N UCI 15.30 13.23 7 14.55 58 14.55 14.22 +.09 +7.8 E-TrcSilv N USV 24.56 17.25 0 22.62 1 22.62 22.30 +.70 +22.1 E-Trade Q ETFC .56 1.3 14 54.44 34.68 2373 42.55 12900 42.82 41.00 +1.50 -3.0 eBay Q EBAY .56 1.6 8 42.00 26.01 8210 35.25 44171 36.27 35.09 -.59 +25.6 eBay56 Q EBAYL 1.50 5.7 27.47 24.65 91 26.34 571 26.80 26.29 -.52 +3.4tECA MTrI N ECT .31e 29.5 3 2.15 1.06 37 1.07 244 1.13 1.06 -.04 -28.0 EDAP TMS Q EDAP 5.42 1.35 99 4.89 825 5.20 4.81 -.13 +164.3 EG Comp N AGEM 22.55 EG Energy N OGEM 22.23 eHealth Q EHTH 112.22 31.42 838 73.14 4289 73.23 61.00 +12.97 +90.4 ELF Inc N ELF 19.08 6.71 341 17.40 2666 17.87 16.74 +.59 +100.9sEMCOR N EME .32 .4 27 93.54 57.29 404 90.55 2621 93.54 85.23 +1.73 +51.7 EMX Roy g A EMX 1.54 1.04 18 1.36 408 1.40 1.33 +.00 +20.2 ENDRA h Q NDRA 5.75 .90 90 1.10 212 1.14 1.00 +.01 -26.9 ENGlobal Q ENG 1.33 .48 12 .96 79 1.01 .84 -.03 +68.4 ENI N E 1.29e 4.2 36.34 28.54 235 30.80 822 31.17 30.19 -.24 -2.2 EOG Rescs N EOG 1.15 1.6 110.20 64.33 3033 71.15 21554 73.33 68.11 -1.33 -18.4 EPAM Sys N EPAM 43 201.00 104.77 172 177.42 1024 179.69 175.07 +1.27 +52.9 EPR Prop N EPR 4.32 5.6 23 80.75 62.75 360 77.54 2223 79.30 75.95 -.22 +21.1 EPR pfC N EPRpC 1.44 4.3 34.25 26.29 1 33.30 125 33.78 33.08 -.04 +23.8 EPR pfE N EPRpE 2.25 5.8 40.00 33.54 1 38.86 37 39.20 38.61 +.08 +14.3 EPR Pr pfG N EPRpG 1.44 5.5 26.89 20.36 15 26.08 73 26.77 26.03 -.53 +24.8 EQT Corp N EQT .12 1.1 21.86 9.03 7764 10.56 45545 11.17 9.27 +1.07 -44.1 EQT Mid N EQM 4.55e 15.1 6 51.15 28.44 737 30.06 5554 33.21 29.17 -1.27 -30.5 ESSA Bcp Q ESSA .40 2.4 20 17.17 14.15 9 16.38 61 16.46 15.91 +.03 +4.9 ETF SITRis N RISE 25.50 22.07 22.62 1 22.86 22.59 -.08 -6.1 ETF JrSil N SILJ 11.57 6.77 170 10.55 1634 10.56 9.81 +.21 +31.2 ETF Cyber N HACK 42.23 31.56 126 39.57 796 39.57 38.35 +1.22 +17.4 ETF MobP N IPAY .19e 50.03 32.40 998 47.23 1959 47.27 46.49 +.70 +35.1 ETF M AlH N MJ 39.25 18.07 369 19.60 1938 20.80 19.05 -.88 -21.4 ETF M Vid N GAMR 45.93 37.02 8 42.40 36 42.48 41.31 +.47 +9.0stETF UlSh n N VALT 49.93 49.93 49.93 ETF Drone N IFLY 36.88 27.52 3 36.18 11 36.21 35.66 +.55 +23.3 ETF AIPw N AIEQ 27.60 20.35 17 26.82 67 26.85 26.50 +.30 +22.9 BlStIsrTc N ITEQ 42.71 29.62 3 41.70 50 41.71 40.65 +1.55 +32.7sETF Clim N ETHO 40.95 29.99 6 40.98 63 40.98 40.42 +.65 +28.0 ETF Acq n N ZIG 26.00 22.52 0 25.85 9 25.91 25.39 +.38 +3.6sETFAlpAlt N ALFA 56.47 39.69 3 56.73 7 56.73 55.83 +.88 +34.1sFundStab N DSTL 29.05 21.71 2 29.27 62 29.27 28.75 +.48 +27.9sDefVidG n N VIDG 24.10 22.25 1 24.09 6 24.17 23.50 +.60 sPickRenEn N RENW 20.60 19.13 1 20.77 3 20.77 20.41 +.29 +6.9 ChngFnDvr N CHGX 23.69 17.01 3 21.95 10 22.25 21.75 +.15 +24.4 ETF EmM N EEMD 23.97 19.84 0 21.44 2 21.66 21.32 -.05 +.3sETF spx H N SPDV 27.00 22.53 9 26.86 20 27.00 26.44 +.14 +13.6 ETF AptF N FTVA 27.48 23.17 4 27.02 32 27.02 26.61 +.24 +14.2sETF GOP N MAGA 28.09 21.93 0 28.22 3 28.22 27.63 +.24 +21.2 NtDUSEq ef N MXDU 32.54 23.91 29.57 13 29.57 29.48 +.10 +19.2sETF RvCp N RVRS 17.19 13.52 3 17.23 20 17.23 16.88 +.19 +22.1sETF BrVl N BVAL 17.57 13.90 34 17.22 62 17.57 17.07 +.08 +21.8 ETFDeepV N DVP .66e 2.1 35.37 27.77 22 31.32 78 31.40 30.17 +.20 +4.2 GlGoGld N GOAU 18.00 10.02 53 16.55 435 16.55 15.63 +.34 +45.0sETF OCIO N OCIO 27.44 23.76 27.44 1 27.44 27.36 +.13 +14.4sPremisCap N TCTL 31.72 28.53 4 31.88 13 31.88 31.56 +.37 +11.4 AptBehMo N BEMO 33.10 27.59 5 30.45 88 30.70 30.25 +.29 +7.8 EtfLonCanc Q CNCR 22.53 16.87 49 20.43 182 20.46 19.34 +1.01 +8.2 EtfAlpSmC Q SMCP 24.82 19.79 4 24.10 7 24.10 23.70 +.31 +15.6 EtfUSGblJ N JETS 33.24 26.46 16 31.29 55 31.43 30.93 +.20 +12.2 EtfValidea Q VALX 28.25 22.87 0 26.74 2 26.74 26.13 +.33 +11.9tEtfInfcMLP N AMZA 2.08 45.8 6.76 4.40 584 4.54 3574 4.66 4.40 -.08 -9.6 ETF BioPr N BBP 46.39 31.02 2 38.83 8 38.83 37.61 +1.09 +11.3 ETF ClinT N BBC 30.00 20.22 7 27.46 12 27.46 26.06 +1.52 +18.2 InfrCpPfd N PFFR 26.27 21.43 21 25.37 131 25.75 25.35 -.16 +14.5 EtfNwfMSec N NFLT 1.13e 4.6 24.66 22.19 2 24.54 22 24.56 24.41 +.09 +4.7 Etf VirtEM N EMEM 23.13 20.50 22.12 +6.0 Virt GlFc ef A VGFO 27.82 EVO Pay Q EVOP 22 31.93 21.81 241 28.48 1443 29.52 28.24 -.55 +15.4 EXFO g Q EXFO 4.97 2.66 3 4.07 42 4.21 3.89 -.16 +43.3 eXp Wrld Q EXPI 12.89 6.61 100 9.03 472 9.09 8.57 +.33 +27.5 EagleBncp Q EGBN .88e 1.9 10 60.77 37.08 174 45.69 892 46.37 44.59 +.92 -6.2sEagBcMT Q EBMT .38 2.0 15 19.31 14.92 7 19.10 68 19.31 18.43 +.70 +15.8 EagleBkS Q EGLE 91 5.92 3.85 555 4.56 2882 4.73 4.23 +.18 -1.1 EagleCGr A GRF .50e 2.2 8.45 6.55 4 8.26 19 8.26 7.86 +.29 +13.2 EaglFnB Q EFBI 1.00f 6.3 16.38 14.33 16.00 0 16.00 16.00 +5.5 EagleGrInc N EGIF 1.31 8.2 16.36 12.22 10 16.00 112 16.00 15.75 +.23 +26.8 EagleMat N EXP .40 .4 23 97.10 57.00 527 94.71 2689 96.34 90.23 -.29 +55.2sEaglePhm Q EGRX 31 64.91 36.03 121 64.31 561 64.91 62.17 +.53 +59.6 EaglePtCr N ECC 2.35 15.7 19.41 12.16 549 15.00 1342 15.60 14.91 -.54 +5.6 EagleP pfA N ECCA 1.94 7.4 26.84 24.10 6 26.11 10 26.20 25.93 +.15 +3.0 EaglPt pfB N ECCB 1.94 7.3 30.01 24.28 2 26.75 15 27.10 26.53 +.11 +5.4 EagleP27 N ECCY 26.28 23.90 25.75 2 25.76 25.57 +.03 +4.6 EaglPtIn n N EIC 20.47 18.50 12 19.04 72 19.08 18.68 -.01 Earthstone N ESTE 8.42 3.00 83 4.10 650 4.24 3.77 +.07 -9.3 EstWstBcp Q EWBC 1.10 2.5 12 56.09 37.69 976 44.46 8889 44.51 42.12 +1.17 +2.1sEastGvP N DEA 1.04 4.7 58 22.46 15.16 504 22.31 2664 22.46 21.96 +.29 +42.3 EasternCo Q EML .44 1.5 18 30.70 20.70 11 28.90 55 29.06 25.73 +1.28 +19.5sEastgrp N EGP 3.00f 2.2 58 135.45 87.69 255 133.71 1395 135.45 132.27 +.96 +45.8 EastChem N EMN 2.48 3.1 11 86.18 61.22 960 78.97 6407 79.36 74.88 +2.69 +8.0 EastCh wt N EMN/WS .55 EKodak N KODK 4.44 1.87 34 2.66 384 2.73 2.60 -.03 +4.3 EastsDist Q EAST 8.74 3.32 25 4.25 198 4.61 4.15 -.32 -31.2sEaton N ETN 2.84 3.2 20 89.45 64.46 2250 88.61 13534 89.45 85.63 +3.70 +29.1 EatVn 22 N EFL 9.65 8.18 102 9.46 381 9.47 9.29 +.17 +10.5 EatV HiIn21 N EHT .60 6.0 10.18 8.80 47 10.06 205 10.10 9.92 +.06 +12.8 EV CAMu A EVM .68 6.1 11.70 9.75 22 11.30 167 11.35 11.21 -.01 +14.1 EVCAMu A CEV .71 5.3 13.86 10.86 10 13.34 112 13.38 12.73 -.03 +20.5 EatnVan N EV 1.50f 3.3 14 47.29 32.28 851 46.15 4171 46.52 45.23 +1.04 +31.2 EV EnEq N EOI 1.04 6.7 15.58 11.40 56 15.43 426 15.54 15.29 +.16 +19.2 EV EEq2 N EOS 1.05 6.1 17.70 12.91 143 17.08 523 17.17 16.87 +.21 +16.4 EV FltRt N EFT .91 6.9 13.91 12.29 165 13.21 651 13.28 13.13 -.06 +4.3 EVFltRtIP N EFF 1.13 7.2 15.75 13.89 16 15.59 67 15.70 15.42 +.04 +9.6 EV LtdDur A EVV 1.22 9.5 12.85 11.28 247 12.80 1373 12.80 12.67 +.08 +7.4 EV MAMu A MAB .65 5.3 12.43 11.88 12.28 EVMIMu A EMI .71 5.7 12.75 11.93 12.35 EVMuniBd A EIM .77 6.0 13.16 10.91 171 12.80 636 12.84 12.63 +.12 +13.4 EVMunTT N ETX .85 4.0 22.84 18.16 21 21.16 78 21.24 20.72 +.35 +10.8 EV MuIT N EVN .85 6.7 13.00 10.90 150 12.68 588 12.86 12.44 +.17 +12.1 EV NMuOp N EOT 1.03 4.4 24.75 18.35 9 23.64 85 23.76 22.78 +.56 +27.2 EV NYMu A ENX .72 5.9 12.46 10.72 25 12.12 146 12.13 11.91 +.05 +10.2 EVNYMu A EVY .74 5.6 13.67 11.22 7 13.14 49 13.27 12.98 -.05 +14.4 EVRiskMgd N ETJ 1.12 11.9 9.66 7.76 190 9.38 719 9.38 9.24 +.08 +15.5 EV SrFlt N EFR .95 7.4 13.74 12.01 241 12.89 871 13.00 12.81 -.09 +2.7 EV SrInc N EVF .42 6.8 6.40 5.67 72 6.18 416 6.27 6.18 -.07 +3.0 EVShDur N EVG 1.08 8.2 13.68 11.85 29 13.21 137 13.30 13.18 -.02 +6.1sEVTxABdO N EXD 1.16 11.9 9.88 8.28 40 9.74 335 9.88 9.60 +.06 +14.3sEV TxAd N EVT 1.74 7.0 24.99 17.45 121 24.87 561 25.10 24.52 +.33 +31.0sEV TxAG N ETG 1.23 7.3 16.88 12.39 140 16.90 632 16.93 16.51 +.38 +24.8sEV TxAOp N ETO 2.16 8.2 26.40 17.25 41 26.29 173 26.49 25.61 +.37 +40.1 EV TxDiver N ETY 1.01 8.4 12.21 9.43 281 11.99 1388 12.07 11.87 +.10 +17.5 EVTxMGlo N EXG .98 11.6 9.06 7.00 494 8.38 2322 8.44 8.29 +.08 +12.3sEVTxBWIn N ETB 1.30 7.9 16.36 12.30 43 16.41 237 16.43 15.97 +.38 +22.0 EVTxGBW N ETW 1.17 11.5 11.34 8.60 240 10.20 1900 10.28 9.85 +.35 +7.0 EVTxBWOp N ETV 1.33 8.9 15.67 12.38 240 14.93 1321 15.06 14.61 +.04 +10.8 Ebix Inc Q EBIX .30 .7 15 63.89 33.71 144 43.39 1321 44.39 41.95 +1.74 +2.0 EchoGLog Q ECHO 24 27.96 18.00 233 20.18 1204 23.38 19.66 -2.63 -.7 EchoStar Q SATS 41.32 27.21 220 39.30 1184 39.64 38.46 +.86 +32.1 Ecolab N ECL 1.84 1.0 41 209.87 135.77 927 190.98 6281 195.23 185.06 -.96 +29.6 EcologyEn Q EEI .40 2.7 15.58 9.27 18 15.06 36 15.18 15.03 +.01 +32.8 Ecopetrol N EC .16e .9 23.24 15.21 363 18.58 2416 18.58 17.52 +.63 +17.0tEdenor N EDN 30.03 4.83 212 5.45 1963 5.92 4.83 -.31 -79.9 EdesaB hrs Q EDSA 13.56 3.28 5 5.54 127 5.71 5.30 -.21 -81.7 Edgewell N EPC 19 48.74 26.36 319 35.68 1763 36.12 34.49 +.58 -4.5 EdisonInt N EIX 2.45 3.7 14 76.45 45.50 3803 65.58 23100 66.69 60.31 -.47 +15.5 EdisonNat Q EDNT 7.40 1.67 0 1.93 12 2.00 1.71 -.04 -58.8 EditasM Q EDIT 32.46 17.80 817 21.53 2766 21.81 20.69 +.57 -5.4 EdtechX Q EDTX 10.73 9.30 10.20 8 10.26 10.18 +4.1sEdtechX un Q EDTXU 11.43 9.95 1 10.40 17 11.43 10.38 +.02 +4.1 EducDev Q EDUC .20 2.9 5 12.65 5.61 8 6.82 29 7.00 6.52 +.23 -20.0sEdwLfSci N EW 79 241.56 139.64 1253 236.74 6193 241.82 227.64 +8.53 +54.6 eGain Q EGAN 12.74 5.40 143 7.70 467 7.76 7.47 +.13 +17.2 EidosThr Q EIDX 49.72 10.40 200 46.80 1053 49.70 40.49 +5.81 +240.1 EigerBio Q EIGR 15.33 8.40 122 11.65 506 11.87 10.15 +1.56 +14.7 8x8 Inc N EGHT 26.67 16.34 1428 19.70 9802 21.53 18.05 -.02 +9.2 8i Enterp n Q JFK 11.50 9.19 0 9.96 4 9.97 9.96 -.01 +.9 8i Entp rt Q JFKKR .78 .03 .35 +75.0 8i Enter un Q JFKKU 11.26 10.02 10.74 1 10.74 10.57 +.12 +6.9 1895BcWis n Q BCOW 10.50 8.66 9.76 5 9.92 9.76 -.09 +1.7 EksoBio Q EKSO 2.55 .48 445 .63 3804 .79 .61 +.04 -49.2 ElPasoEl N EE 1.54 2.3 28 67.86 47.99 156 66.96 1166 67.33 66.67 -.38 +33.6 ElPasE pf N EPpC 2.38 4.6 55.00 39.76 10 51.65 61 53.22 50.63 -1.55 +23.7 ElPolLoc h Q LOCO 50 18.47 9.60 3286 15.00 4474 15.31 11.51 +2.79 -1.1 ElancoAn N ELAN 35.46 25.51 2189 27.40 8708 27.80 26.80 +.53 -13.1 ElbitSys Q ESLT 1.76 1.1 26 166.56 109.81 4 164.98 41 165.54 160.15 +2.39 +44.7 EldrGld g rs N EGO 18 10.09 2.52 4139 8.99 13192 9.01 7.61 +.86 +210.0 EldorRsts Q ERI 60 54.99 31.87 1239 46.06 5877 46.11 43.40 +1.03 +27.2 ElectroSen Q ELSE 22 4.01 3.11 9 3.95 12 3.95 3.75 +.13 +16.2 electCore Q ECOR 11.49 1.23 153 1.55 1010 1.93 1.37 -.30 -75.2 ElecVeh Q SOLO 7.48 .90 77 1.94 387 1.97 1.88 +.02 +82.2 Electrmed A ELMD 27 7.25 4.75 8 6.76 76 7.09 6.71 -.26 +32.8 ElectArts Q EA 21 108.80 73.91 3367 95.30 25462 97.90 92.56 -1.01 +20.8 ElementSol N ESI 16 12.20 8.55 2301 11.41 9556 11.42 10.52 +.71 +10.5 ElevCr N ELVT 5.21 3.92 153 4.11 446 4.31 4.02 -.02 -8.3 EliLilly N LLY 2.58 2.3 132.13 101.36 2617 112.51 18307 114.67 110.62 +2.31 -2.8 Elk HiQPfd N EPRF 23.04 ElkFdCm ef A RCOM 28.34 EllingtRM N EARN 1.12 10.3 83 12.14 9.68 23 10.83 84 10.96 10.69 +.16 +5.9 Ellomay A ELLO 13.86 7.50 3 12.12 12 12.22 11.44 +.30 +55.0 EllswthFd A ECF .80e 7.3 11.16 7.59 26 11.03 126 11.03 10.58 +.34 +28.4sEllswt pfA A ECFpA 1.31 5.1 25.89 21.44 0 25.70 8 25.89 25.60 +.04 +12.1 ElmiraSB Q ESBK .92 6.5 12 20.35 13.97 15 14.25 64 14.26 14.00 +.25 -18.3 tEloxxPh Q ELOX 17.50 2.87 1834 7.01 4037 7.25 2.87 +3.66 -41.7 EltekLtd Q ELTK 11.56 1.28 53 3.49 275 3.85 3.27 +.20 +64.6 eMagin A EMAN 1.51 .25 34 .30 216 .33 .28 +.01 -71.2tEAndinA N AKO/A .68e 4.6 21.00 14.77 14.77 3 16.21 14.77 -1.22 -22.0tEAndinB N AKO/B .74e 4.3 24.25 16.81 1 17.06 19 18.30 16.81 -1.14 -25.2 Embraer N ERJ .13e .7 23.68 16.38 546 17.76 2291 17.98 17.26 +.07 -19.7 EmclaireF Q EMCF 1.16 3.6 8 37.75 29.07 0 31.84 1 31.97 30.75 +.88 +4.9 Emcore Q EMKR 1.50e 5.46 2.65 30 2.96 433 3.01 2.75 +.17 -29.5 EmerExp N EEX .30 3.1 14.62 9.12 96 9.78 460 9.91 9.36 +.14 -20.7 EmergBio N EBS 34 73.89 39.11 333 59.06 1308 59.59 54.97 +4.05 -.4 EmersonEl N EMR 1.96 2.7 23 73.24 55.39 2897 71.79 12344 71.79 69.39 +.97 +20.2tEmerR hs A MSN 1.49 .77 71 .81 152 .89 .75 -.07 -44.0 EmmisC Q EMMS 1 6.75 3.13 41 4.85 110 4.87 4.60 +.12 +52.0 EmpirRst Q NYNY 16.96 6.31 47 9.75 241 9.79 9.66 -.01 -3.8 EmpOPES N ESBA .34 2.3 16.32 11.99 33 14.56 57 14.59 14.26 +.12 +2.8 EmpOP60 N OGCP .34 2.4 16.40 12.16 14.40 4 14.49 13.28 -.08 -2.2 EmpOP250 N FISK .34 2.4 16.14 12.50 14.36 2 14.37 14.35 -.10 +2.9 EmpStRTr N ESRT .34 2.3 29 16.47 12.78 592 14.63 3214 14.66 14.28 +.18 +2.8 EmployH N EIG .88 2.1 15 47.82 39.31 113 42.64 637 42.88 41.23 +1.41 +1.6tEnableMid N ENBL 1.32f 12.8 10 16.49 9.98 1767 10.30 6415 10.61 9.98 -.25 -23.9 EnantaPh Q ENTA 10 106.80 57.15 336 60.55 874 61.88 57.89 +.86 -14.5 EnbrdgEPt N EEP 1.40 13.4 12 11.27 10.21 10.43 Enbridge N ENB 2.28 25 38.04 28.82 2004 36.87 11134 36.87 36.18 +.39 +18.6tEnCana g N ECA .07 1.7 7 9.05 3.81 48163 4.16 175271 4.38 3.81 -.10 -28.0 EncompHlth N EHC 1.12 1.6 21 76.20 56.74 1930 69.04 6338 72.94 62.76 +1.36 +11.9 EncoreCap Q ECPG 8 39.19 20.38 280 34.01 1201 34.86 32.88 +.12 +44.7sEncorW Q WIRE .08 .1 14 62.08 41.50 162 57.70 897 62.08 53.86 -2.82 +15.0 EndvSilv g N EXK 43 3.20 1.68 2794 2.59 11559 2.59 2.28 +.17 +20.5 Endo Intl Q ENDP 17.74 1.97 14039 4.82 42322 4.88 4.36 +.32 -34.0 EndurIntl Q EIGI 10.06 3.51 498 3.80 3765 4.53 3.68 -.59 -42.9 EnerCore A ENCR Energizer N ENR 1.20 2.8 28 61.78 32.54 1339 43.05 4786 43.86 41.71 -.34 -4.7 Energiz pfA N ENRpA 1.88 2.0 105.88 76.97 9 94.35 61 95.94 92.45 -.51 tEnergous Q WATT 11.54 2.66 293 2.76 2008 3.03 2.66 -.23 -52.3 EngyFoc lf Q EFOI 1.45 .38 41 .39 338 .44 .39 -.04 -36.5 EnFuel grs A UUUU 4.09 1.50 675 2.00 2892 2.10 1.92 +.06 -29.8 EnrgyRec Q ERII 74 12.04 6.17 778 9.57 1856 10.24 9.10 -.28 +42.2 EgyTrnsfr N ET 1.22 9.5 15 17.04 11.68 16996 12.91 75290 12.96 12.21 +.36 -2.3 EnTrfr pf C N ETPpC 24.84 23.65 28 24.28 611 24.80 24.21 -.05 -1.8 EnTrfr pf D N ETPpD 25.29 24.04 65 24.88 408 25.29 24.60 +.12 -.5 EnTrfr pfE N ETPpE 25.90 24.25 96 25.25 1531 25.74 25.15 +.09 EnerJexR A ENRJ .21 Enerpls g N ERF .12e 1.9 8 10.40 5.50 1568 6.29 7423 6.47 5.80 -.05 -18.9 EnersisAm N ENIA .21e 2.2 10.52 7.18 2487 9.61 11995 9.71 9.35 +.16 +7.7 EnerChile N ENIC .22e 5.2 1 5.62 3.98 407 4.22 1104 4.40 4.07 -.04 -14.7 EnerSys N ENS .70 1.0 25 89.83 53.56 321 70.20 1253 70.33 65.73 +1.75 -9.5tEnLinkLLC N ENLC 1.11e 17.0 9 13.45 6.16 1695 6.52 15388 6.69 6.16 +.01 -31.3 EnlivexTh Q ENLV 44.90 6.19 33 6.68 169 8.00 6.36 -1.16 +7.8 Ennis Inc N EBF .90 4.6 13 22.00 17.36 115 19.61 490 19.89 19.40 +1.9 Enochian Q ENOB 9.50 2.91 42 5.73 264 6.35 5.01 +.22 -18.1 EnovaIntl N ENVA 12 31.95 17.85 266 24.18 1603 24.39 22.79 +1.61 +24.3 Enphase Q ENPH 35.42 4.06 6985 18.83 62129 27.61 18.59 -5.72 +298.1 EnPro N NPO 1.00 1.4 40 75.73 55.43 85 71.32 337 72.18 68.64 +.57 +18.7tEnservco A ENSV .77 .15 270 .14 1260 .19 .14 -.02 -60.8 EnsignGp Q ENSG .19 .4 15 63.00 36.21 237 43.07 1355 44.28 40.51 +2.39 +11.0sEnstarGp Q ESGR 201.28 150.32 46 199.67 236 202.25 194.25 +5.34 +19.2sEnstrG pfE Q ESGRO 1.75 6.4 27.17 21.52 20 27.24 102 27.24 27.00 +.10 +17.0 EntasisT Q ETTX 9.25 3.97 24 5.74 32 6.28 5.65 -.45 +41.0 EntegraFn Q ENFC 15 30.24 19.18 20 30.00 278 30.12 29.97 -.10 +44.6sEntegris Q ENTG .32 .7 35 50.15 24.43 1283 48.25 5427 50.15 47.59 +.35 +73.0 EnteraBi Q ENTX 6.29 1.35 2.43 21 2.43 2.02 -.24 -20.3 Entercom N ETM .08m 2.2 5 8.04 2.94 1380 3.63 4280 3.69 3.34 +.17 -36.4 EntArk66 N EAI 1.22 4.6 26.77 21.32 19 26.40 252 26.63 26.18 -.18 +16.2 EntArk 63 N EAE 1.19 4.7 27.99 21.06 5 25.25 106 25.70 25.20 -.68 +13.3 EntArk 52 N EAB 1.23 4.6 27.78 21.61 5 26.59 91 27.13 26.22 -.29 +15.8sEntergy N ETR 3.72f 3.1 52 121.75 82.06 1705 119.66 9765 122.09 117.97 -.61 +39.0 EntLA 66 N ELC 1.22 4.6 26.54 21.29 22 26.40 230 26.52 25.97 -.07 +14.5 EntgyLA52 N ELJ 1.31 5.1 26.28 23.22 5 25.84 95 25.96 25.69 -.02 +7.8 EntLA 63 N ELU 1.18 4.6 25.74 20.68 2 25.36 69 25.41 25.21 -.06 +18.2 EntMS FtM N EMP 27.36 21.15 15 27.00 148 27.20 26.78 -.11 +21.6 EntgyNO N ENO 27.80 24.10 37 26.20 175 26.55 26.14 -.34 +4.8 EntgyNO 52 N ENJ 1.25 4.9 25.99 22.53 1 25.51 4 25.97 25.50 -.16 +7.8 EntgyTx64 N EZT 1.41 5.0 28.50 24.28 6 28.09 80 28.25 27.52 -.01 +12.9 EntBcpMA Q EBTC .64 2.1 14 36.50 26.85 8 30.56 45 31.48 29.76 +.36 -5.0 EntFinSv Q EFSC .68f 1.5 13 47.03 36.09 76 44.75 416 44.75 43.36 +.61 +18.9 EntProdPt N EPD 1.77f 6.7 19 30.87 23.33 3834 26.25 29845 27.77 25.91 -.85 +6.8 Entravisn N EVC .20 7.0 18 5.42 2.41 188 2.85 1200 2.92 2.60 +.25 -2.1 Envestnet N ENV 77 73.94 46.57 277 63.25 1844 63.55 61.07 +2.06 +28.6 EnvisSol Q EVSI 6.30 4.52 1 5.32 9 5.40 5.23 -.09 -1.6sEnvistaH n N NVST 30.80 25.75 505 29.61 3949 30.80 28.22 +1.40 +5.8sEnviva N EVA 2.68f 8.0 33.64 25.40 49 33.51 207 34.05 32.56 +.77 +20.8 EnzoBio N ENZ 4.46 2.32 45 3.20 300 3.31 3.14 -.05 +15.1 Epizyme Q EPZM 16.59 5.14 1095 11.85 4761 12.04 10.51 +1.25 +92.4 ePlus Q PLUS 10 95.81 65.52 58 79.32 271 79.53 75.41 +3.88 +11.5 EpsilonE Q EPSN 5.17 3.19 3 3.40 35 3.44 3.21 -.10 -15.0 Equifax N EFX 1.56 1.1 24 148.59 88.68 771 138.70 5346 138.76 133.49 +.80 +48.9 Equillium Q EQ 19.69 2.56 24 3.45 48 3.91 2.83 +.20 -57.7 Equinix Q EQIX 9.84 1.8 609.97 335.29 432 562.24 2326 577.71 553.81 -3.50 +59.5 Equinor N EQNR 1.04 5.4 7 24.48 16.24 1785 19.19 10004 19.23 18.41 +.07 -9.4sEquinxGl n A EQX 6.85 5.20 108 6.45 667 6.85 6.05 +.22 EquitMid n N ETRN 1.31e 10 23.47 12.31 1428 14.15 12615 15.00 13.52 -.55 -29.3 EqtyBcsh Q EQBK 38.40 22.75 35 28.23 152 28.70 27.49 +.05 -19.9sEquityCmw N EQC 2.50e 33 32.30 26.03 618 32.22 2887 32.30 31.45 +.56 +19.6 EqCm pfD N EQCpD 1.63 5.7 29.38 25.01 4 28.74 46 28.94 27.56 +.47 +13.8sEqLfPrp s N ELS 1.84e 2.6 45 70.21 46.46 795 70.37 3258 70.54 68.38 +1.49 sEqtyRsd N EQR 2.27 2.6 55 89.55 63.17 1270 88.14 6906 89.55 87.01 +.46 +33.5tEquusTR N EQS 19 2.23 1.50 0 1.54 47 1.63 1.50 -.08 -21.4 EraGroup N ERA 6 13.15 6.95 102 9.65 406 10.62 9.56 -.82 +10.4 Ericsson Q ERIC .11e 1.2 10.46 7.58 2726 8.84 28087 9.04 8.64 -.16 -.3 ErieInd Q ERIE 3.60 2.0 38 270.23 123.94 84 183.11 513 190.00 182.35 -2.55 +37.4 Eros Intl N EROS 7 11.18 1.14 2534 2.31 26548 2.52 1.92 +.42 -72.1 ErytechP Q ERYP 10.65 3.95 4.32 1 4.49 4.32 +.03 -36.2 Escalade Q ESCA .50 4.4 8 13.00 9.65 11 11.29 35 11.74 11.08 -.21 -1.4 EscoTech N ESE .32 .4 23 86.61 61.28 121 85.07 602 85.55 81.93 +1.82 +29.1 Esperion Q ESPR 60.99 33.13 183 41.01 1282 42.13 39.71 +1.04 -10.8 Espey A ESP 1.00 4.3 28.30 21.06 2 23.14 10 23.14 21.50 +1.44 -7.1 EsqFnHld Q ESQ 26.38 17.62 2 24.70 51 24.70 23.00 +.53 +13.8sEssaPh g Q EPIX 4.90 1.41 78 4.50 307 4.90 4.40 +.15 +114.3sEssent N ESNT .15p 11 53.66 31.08 316 52.07 2263 53.66 51.23 -.84 +52.3sEssentPr N EPRT .88 3.4 25.82 13.06 953 25.80 4809 25.88 24.83 +.84 +86.4 EssexPT N ESS 7.80 2.4 57 334.17 235.51 310 324.71 2136 330.52 320.81 -.38 +32.4 EstLab Q ESTA 30.06 16.55 69 19.46 285 19.47 18.03 +1.15 -29.0 EsteeLdr N EL 1.92f 1.0 62 207.50 121.47 1704 186.58 13415 194.64 180.05 -2.05 +43.4tEstreAm Q ESTR 5.25 .16 202 .18 753 .26 .16 -.07 -87.5 EthanAl N ETH .84f 4.3 15 23.11 16.63 208 19.75 1006 20.02 19.27 +.38 +12.3 Eton Ph n Q ETON 10.20 5.13 62 5.90 340 6.10 5.71 -3.6 Etrac2xMtg N MORL 3.31e 24.5 15.37 11.40 203 13.51 465 13.64 13.41 +.06 +6.3 Et2xDJDiv N DVYL 3.55e 4.9 72.61 51.25 3 72.33 12 72.50 70.33 +.49 +27.6 Etr2xHomb N HOML 69.39 20.45 2 65.03 24 68.00 58.20 -2.44 +167.8 EtrCrdOil N OILX 39.50 26.50 33.51 7 33.51 32.12 -.08 +21.0 EtHiDLwV N HDLV 2.57e 8.9 29.00 20.43 3 28.74 45 28.89 27.99 +.37 +29.2 Etr2xSPX N SPLX 57.63 Etr2xCEFd N CEFL 2.88 20.4 14.85 10.86 74 14.09 329 14.09 13.94 +.04 +18.0 EtrcDvsHi N DVHL 2.85e 16.5 18.71 14.51 6 17.33 49 17.42 16.90 +.07 +11.1 EtrWFxEn N LMLP 1.90e 10.9 18.17 9.24 7 17.44 30 17.46 17.02 +.34 +66.9 EtracReit N LRET 2.00e 6.7 30.64 18.85 1 30.04 12 30.52 29.53 +.07 +43.4 UBS VlHdg N XIVH 15.28 VelShSP46 N BSWN 10.69 sEtr EnhGl N FIHD 192.62 82.78 16 194.37 95 194.74 189.95 +4.85 +37.3sFI EnhEu N FIEE 171.80 108.87 172.22 2 172.22 168.46 +3.21 +38.4 Etr SP MLP N MLPZ .06p 43.25 23.88 0 24.77 13 25.51 24.14 -.53 -6.7tEtr MLP In N MLPQ .08p 31.70 19.99 64 20.77 354 21.48 19.99 -.33 -11.0tEtrAlerInf N MLPB .99e 22.79 19.04 0 19.26 1 19.26 19.04 -.20 -18.6 EtrBCmdty N UCIB 15.21 13.59 14.20 -5.5 EtrWFBsD N BDCZ .91e 21.05 17.69 19.63 4 19.68 19.63 +.02 +10.9 Etr2xLevLg N LBDC 2.89e 20.4 16.78 10.48 0 14.14 3 14.55 13.98 +.21 +21.5 EtrMtgReit N MRRL 1.70e 14.91 11.25 213 13.32 723 13.46 12.95 +.40 +6.0 EtrSCHiDv N SMHD 3.06e 24.7 16.96 10.02 55 12.36 206 12.50 12.08 +.22 -5.9 Etsy Q ETSY 67 73.35 38.02 6324 45.66 37095 59.38 43.55 -13.02 -4.0 EuroTech s Q CLWT 10 7.82 1.50 17 2.83 80 2.92 2.64 +.16 +48.9 EuroDry Q EDRY 13 10.90 6.51 1 8.13 3 8.35 7.35 -.18 +4.6sEuronav N EURN 2.41e 11.79 6.77 1330 11.49 8679 11.79 10.97 +.42 +65.8 Euronet Q EEFT 29 171.25 91.78 457 142.09 1739 143.27 139.51 +.17 +38.8 EuroEqFd N EEA .14e 1.5 9.26 7.45 6 9.18 26 9.25 8.91 +.13 +18.8 Euroseas h Q ESEA 2.22 .51 156 .70 725 .76 .67 -.01 +.1 EvansBc A EVBN 1.04 2.6 13 43.19 30.61 13 39.29 391 39.48 36.75 +1.54 +20.9 EveloBio Q EVLO 15.89 4.90 11 6.92 167 7.45 6.00 -.34 -46.8 Eventbr N EB 33.87 15.30 644 18.67 3241 18.72 17.07 +1.41 -32.9 Ever-Glory Q EVK 6 4.20 2.35 3.12 0 3.12 3.12 -.18 -21.8 EverQuo Q EVER 25.22 4.05 233 21.75 952 22.08 18.56 +2.91 +420.3 Everbrdg Q EVBG 104.22 41.94 305 71.01 1728 72.41 68.07 +.14 +25.1 Evercore N EVR 2.32f 3.1 17 98.90 64.37 447 75.14 3074 76.94 72.80 +.61 +5.0 EverestRe N RE 5.60 2.2 10 268.95 201.09 223 259.35 1571 259.74 245.73 +10.76 +19.1 Evergy N EVRG 1.60 2.5 28 67.81 54.57 1328 63.84 8119 64.31 62.71 +.34 +12.5 EveriHldgs N EVRI 12.56 4.76 667 10.23 3696 10.33 9.59 +.67 +98.6 EversrceE N ES 2.14 2.6 27 86.55 62.22 1556 82.79 8972 85.15 82.21 -2.52 +27.3 EvrspnTc Q MRAM 9.83 5.01 27 5.85 171 6.08 5.58 -.11 +4.3 Evertec N EVTC .20 .7 25 37.38 25.13 525 30.73 3537 32.82 30.12 -1.20 +7.1 EvofemBio Q EVFM 7.24 3.16 18 5.18 91 5.50 5.01 +.18 +23.6 Evogene Q EVGN 3.00 1.34 1 1.56 13 1.62 1.55 -.03 -21.2 EvokePhm Q EVOK 3.26 .50 77 .90 212 .96 .82 +.06 -63.7 EvolentH N EVH 26.96 5.50 839 7.80 4306 7.95 7.02 +.69 -60.9 Evolus Q EOLS 30.25 10.22 467 15.94 1512 17.68 14.90 -.75 +33.9 EvolPetrol A EPM .40 6.9 10 10.54 5.23 72 5.78 517 5.94 5.53 +.03 -15.2 EvolvgSys Q EVOL .44 39.3 7 2.00 .70 117 1.12 263 1.31 1.06 -.11 -5.5sEvoquaWt N AQUA 17.68 7.92 282 17.69 1616 17.82 17.08 +.53 +84.3 ExOne Q XONE 11.73 5.73 100 6.76 365 7.14 6.50 -.18 +2.1 ExactSci h Q EXAS 123.99 53.06 2309 89.99 19902 94.08 83.07 +.10 +42.6 Exagen n Q XGN 19.50 11.54 16 15.91 128 17.05 13.95 +1.21 -14.4sExantasCap N XAN .90f 7.7 11.90 9.72 217 11.70 692 11.90 11.31 +.13 +16.8 ResCap pfB N RSOpB 2.06 8.4 24.60 ExTrRobo N ROBO .07e .2 42.13 30.66 104 40.28 618 40.28 39.30 +.85 +23.7 GlHlthTc n N HTEC 25.56 22.51 0 24.48 3 24.48 24.03 +.75 +1.9 ExTTactUS N HTUS 27.55 20.53 1 26.31 22 26.31 24.10 +.35 +17.3 ETF IndExp N TETF 19.14 15.00 18.47 +14.9 ExTGldSP N GHS 1.33e 4.0 33.63 ETEMeCmc N EMQQ .02p 35.31 25.97 43 32.92 306 33.07 32.25 +.65 +23.2tExelaTch Q XELA 6.54 .55 188 .59 2649 .81 .55 -.22 -84.9 Exelixis Q EXEL 9 25.31 13.42 5323 16.01 22890 17.48 15.26 -1.24 -18.6 Exelon Q EXC 1.45 3.2 18 51.18 42.44 5635 45.34 33423 46.68 45.13 -.55 +.5 Exicure Q XCUR 3.26 2.14 14 2.66 183 2.75 2.33 -.09 +.2sExlSvcHld Q EXLS 53 70.51 44.29 131 69.38 852 70.51 64.89 +4.68 +31.9 Expedia Q EXPE 1.36f 1.0 63 144.00 108.11 1652 137.80 6091 138.90 134.96 +.74 +22.3 ExpdIntl Q EXPD 1.00f 1.4 22 80.69 62.90 880 73.61 4346 76.00 72.60 -1.64 +8.1 ExperIn un Q EXPCU 10.07 10.00 10.06 2036 10.07 10.00 +.04 +.6 Exponent Q EXPO .64 1.0 46 72.70 46.00 168 64.00 1082 64.81 63.09 +.96 +26.2 Express N EXPR 10 9.64 1.83 1003 3.30 5241 3.40 3.14 +.06 -35.4 ExtendStay Q STAY .92f 6.3 26 19.73 12.88 1293 14.49 6211 14.54 14.06 +.35 -6.5 Exterran N EXTN 37 24.40 9.08 105 13.01 552 13.04 12.05 +.92 -26.5 ExtraSpce N EXR 3.60 3.2 27 124.46 86.99 925 111.22 6189 113.52 108.05 -1.01 +22.9tExtrOilGs Q XOG 68 10.31 1.66 3134 2.04 13154 2.11 1.66 -.03 -52.4 ExtrmNet Q EXTR 8.59 4.88 2827 6.52 13487 7.95 6.24 -.81 +6.9 ExxonMbl N XOM 3.48 5.0 16 83.75 64.65 13926 69.60 72009 69.67 67.14 +.35 +2.1 EyePtPh Q EYPT 2.82 1.19 576 2.37 2415 2.43 2.12 +.17 +25.4 Eyegate rs Q EYEG 9.60 2.25 35 4.10 132 4.21 3.11 +.90 -41.2 Eyenovia Q EYEN 6.98 2.40 34 2.95 431 3.33 2.67 -.33 +3.5 Ezcorp Q EZPW 6 11.25 5.12 421 5.34 1822 5.45 5.17 +.07 -30.9F -:F5 Netwks Q FFIV 19 190.08 121.36 537 146.10 2811 146.35 140.58 +2.55 -9.8 FAT Br Q FAT .48b 10.0 6.79 3.51 5 4.78 15 4.89 4.37 +.16 +3.9 FB Finl N FBK .32 .8 15 39.58 30.33 38 38.38 266 38.51 37.31 +.55 +9.6 FBL Fn N FFG 1.92 3.4 13 72.21 52.91 16 56.64 64 58.50 54.80 -.32 -13.7 FFBW Q FFBW 11.23 9.36 7 10.75 17 10.95 10.70 -.03 +7.2sFGL Hldg N FG .04 .4 9.87 5.93 1818 8.92 47333 9.87 8.57 +.36 +33.9 FGL Hld wt N FG/WS 1.48 FLIR Sys Q FLIR .68 1.3 27 55.65 40.52 1051 53.30 5281 55.34 44.18 -.87 +22.4sFMC Corp N FMC 1.60 1.7 18 93.00 60.10 1709 95.01 6228 95.12 83.39 +11.03 +48.2 FNBCp PA N FNB .48 3.9 11 12.49 9.35 1870 12.23 7997 12.47 11.95 -.06 +24.3 FNB FL pfE N FNBpE 30.48 24.42 8 30.12 61 30.19 28.78 +.57 +16.2 FNCB Bc Q FNCB .20 2.6 15 10.68 7.03 14 7.66 55 7.78 7.31 +.24 -9.2 FTFQAntiB N BTAL 24.80 20.80 206 23.23 782 23.69 22.87 +.03 +5.1 FTFQMom N MOM 30.48 23.12 1 23.98 4 24.66 23.65 -.27 -3.0 FTFQValu N CHEP 23.19 18.68 21.22 1 21.22 21.22 +.31 -1.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 32

FQF Dyn n N USHG 26.90 24.49 26.82 0 26.82 26.77 +.20 +7.9 FQF GlInf n N GLIF 26.14 24.86 25.83 0 25.84 25.83 -.23 +3.8 FTFQHgDiv N DIVA 1.08e 2.8 25.74 22.95 24.59 1 24.70 24.45 +.10 +6.6 FqfOAsiaDv N OASI .43e 28.47 FRP Hldgs Q FRPH 77 60.89 41.51 3 53.19 34 53.19 49.95 +2.66 +15.6sFS Bncp Q FSBW .80f 1.4 12 57.49 41.25 22 57.46 92 57.49 54.96 +3.04 +34.0 FS KKR N FSK .76 13.2 7 6.85 5.32 1269 5.75 5815 5.79 5.69 +7.3 FSB Bcp Q FSBC 19.33 15.96 17.02 9 17.43 17.02 -.03 +.1 FTE Net A FTNW 9.39 .33 209 1.96 2530 2.25 1.45 +.51 -16.2 FTI Cnslt N FCN 48 118.23 59.06 279 109.31 9599 110.00 106.09 +1.10 +64.0tFTS Intl N FTSI 5 13.65 1.49 508 1.47 2501 1.73 1.47 -.17 -79.3 FVCBkcp Q FVCB 31 20.51 15.53 11 17.24 86 17.50 17.08 -.04 -2.1 Fabrinet N FN 24 62.31 42.33 276 58.45 1625 58.47 52.05 +4.65 +13.9 Facebook Q FB 36 208.66 123.02 21538 193.62 122500 198.09 185.08 +5.73 +47.7 FactsetR N FDS 2.88 1.1 29 305.38 188.31 204 255.87 1392 260.68 250.59 +1.80 +27.9 FairIsaac N FICO .08 61 373.24 170.26 243 309.12 1055 310.26 295.37 +9.84 +65.3 FairmSant N FMSA 35 5.63 FalcMinrl Q FLMN .60m 9.5 10.10 5.31 658 6.34 1588 6.50 6.00 -25.4 FangHld rs N SFUN 1 10.30 1.46 38 2.08 417 2.28 2.00 -.01 Fanhua Q FANH 1.20 4.7 27 35.55 19.39 87 25.54 567 25.67 24.97 +.17 +16.4 FarPtAc un N FPAC/U 10.85 9.34 0 10.78 3 10.79 10.69 -.01 +6.8 Farfetch N FTCH 31.60 7.59 3151 8.54 25842 9.57 7.97 +.55 -51.8 FarmerBrs Q FARM 26.25 10.26 55 13.34 337 14.09 12.73 +.23 -42.8 FarmMer Q FMAO .60 2.3 17 42.00 24.30 7 25.58 48 25.70 25.40 +.07 -33.5 FarmersNB Q FMNB .40f 2.7 15 15.21 11.56 55 15.07 188 15.10 14.70 +.18 +18.3 Farmland N FPI .20 2.9 63 7.85 4.45 85 6.92 449 6.94 6.51 +.34 +52.4 Farmln pfB N FPIpB 1.50 6.2 24.55 17.81 7 24.23 67 24.50 24.19 -.12 +30.9 FaroTech Q FARO 57.58 37.58 250 48.69 1061 49.39 40.50 +2.87 +19.8 Fastenal s Q FAST .88 2.4 28 37.80 24.33 3775 37.15 22968 37.55 35.47 -.03 +42.1 FateThera Q FATE 22.82 11.00 564 15.34 2671 15.63 14.54 +.33 +19.6 Fauquier Q FBSS .48 2.4 18 24.70 17.21 2 19.81 6 20.18 19.76 -.33 +3.3 FedExCp N FDX 2.60 1.7 85 234.49 137.78 2049 156.52 9838 160.39 151.62 -1.57 -3.0 FedNatHld Q FNHC .32 2.3 13 23.92 11.18 33 14.15 203 14.81 14.12 -.48 -29.0 FedAgric N AGM 2.80 3.2 87.67 55.64 33 86.62 124 86.79 82.70 +2.26 +43.3 FdAgricA N AGM/A 2.80 3.9 22 76.35 53.95 72.11 0 72.12 72.11 -3.37 +26.5 FAgMt pfA N AGMpA 1.47 5.6 27.14 24.22 1 26.30 3 26.47 26.02 -.35 +6.9 FAgMt pfB N AGMpB 1.72 6.8 27.44 25.18 25.25 -2.4 FAgMt pfC N AGMpC 1.50 5.5 27.83 23.13 1 27.35 9 27.73 26.52 +.15 +15.5sFdAgM pfD N AGMpD 27.40 25.06 16 27.13 65 27.85 26.60 +.43 +8.1 FedRlty N FRT 4.20f 3.1 23 141.35 115.09 621 135.64 2657 141.32 133.29 -3.40 +14.9 FedRlt pfC N FRTpC 1.25 4.9 26.28 20.51 4 25.67 97 26.07 25.51 -.32 +23.1sFedSignl N FSS .32 1.0 31 35.75 18.59 578 32.71 3594 35.75 30.37 -1.30 +64.4 FedInvst N FII 1.08 3.3 15 35.98 24.04 444 32.53 3309 32.62 30.48 +2.04 +22.5 FedPMu N FMN .88 6.3 14.73 12.11 25 14.03 147 14.05 13.88 +.06 +14.3stFellazo n Q FLLC 9.88 9.82 205 9.87 747 9.88 9.82 +.1 FenncPhr Q FENC 8.23 3.26 11 5.39 125 5.50 4.90 +.48 -15.5 Ferrari N RACE 1.03 .6 170.54 93.85 398 161.38 1756 162.07 156.58 +5.29 +62.3tFerrellgs N FGP .40 75.5 1.87 .50 303 .53 1942 .61 .50 -.07 -.9 Ferro N FOE 9 21.28 9.73 730 11.71 2307 11.99 11.01 +.24 -25.3tFerrogl Q GSM .24 38.4 1 6.87 .61 740 .63 2497 .72 .60 -.04 -60.7 FiatChrys N FCAU 17.46 12.11 11368 15.74 120636 15.84 12.98 +2.61 +8.9 Fibrocll Q FCSC 3.28 1.45 36 2.99 245 2.99 2.96 +.03 +99.0 FibroGen Q FGEN 61.23 33.51 742 40.02 2974 40.94 38.36 +.39 -13.5 FidCorpBd N FCOR 1.58 3.0 54.51 47.02 27 53.16 121 53.20 52.65 +.20 +11.6 FidLtdTm N FLTB .98 1.9 51.23 48.96 158 51.03 262 51.10 50.86 -.02 +3.3 FidTotBd N FBND 1.20e 2.3 52.56 47.89 376 51.77 1002 51.88 51.46 +.13 +6.7 FidD&D Q FDBC 1.04 1.6 15 69.55 53.01 2 66.11 23 66.30 63.21 +.86 +3.0 FidCnsDis N FDIS .40e .9 47.75 35.37 56 46.38 353 46.66 45.96 +.02 +21.0 FidCnsStpl N FSTA .87e 2.4 36.85 29.04 95 36.58 538 36.70 36.30 +.10 +19.9 FidEnergy N FENY .53e 3.4 19.58 14.51 292 15.73 1191 15.91 15.20 -.05 +.7sFidFinan N FNCL .60e 1.4 41.99 32.10 135 42.11 700 42.15 41.21 +.66 +21.8sFidSmMd n N FSMD 25.79 23.70 5 25.85 11 25.86 25.46 +.40 +3.8sFidTarInt n N FDEV 26.21 24.63 1 26.37 3 26.45 25.94 +.36 +5.6 FidTarEm n N FDEM 25.87 22.82 24.98 7 24.98 24.60 +.29 +.5 FidHlthCre N FHLC .70e 1.5 46.99 38.78 228 45.73 822 46.00 44.45 +1.37 +10.7sFidIndls N FIDU .56e 1.4 40.88 30.50 65 41.24 314 41.24 40.19 +.85 +25.9sFid Val N FVAL 35.79 28.05 10 36.08 84 36.08 35.39 +.62 +21.4sFid Qual N FQAL 35.84 28.26 12 36.00 189 36.00 35.62 +.44 +20.3sFidInfoTch N FTEC .42e .6 66.42 45.74 256 67.00 1226 67.00 65.60 +1.42 +36.1 Fid Moment N FDMO 36.62 27.71 9 35.18 46 35.26 34.88 +.36 +18.7sFid LowVol N FDLO 37.28 28.31 48 37.18 311 37.32 36.94 +.34 +23.9sFid RisR N FDRR 33.14 27.06 40 33.26 150 33.30 32.79 +.40 +16.0sFid CoreD N FDVV 30.87 25.77 67 30.98 521 30.99 30.53 +.26 +13.6 FidMsciRE N FREL .86e 3.1 28.55 21.34 309 28.18 1245 28.35 27.95 +.03 +25.9 FidUtils N FUTY 1.21e 2.9 42.72 33.43 135 42.08 847 42.26 41.41 +20.6 FidTelecm N FCOM .76e 2.2 35.15 26.70 46 34.25 267 34.31 33.74 +.42 +20.2 FidelMatls N FMAT .53e 1.6 33.35 26.49 41 33.00 158 33.03 32.35 +.46 +16.2sFidNasdIdx Q ONEQ 2.29e .7 327.96 243.01 35 329.67 156 329.86 324.55 +5.39 +26.8sFidlNatFn N FNF 1.24f 2.7 17 46.61 29.50 1534 46.42 9797 46.75 44.51 +.89 +47.6 FidNatInfo N FIS 1.40 1.0 25 141.35 94.53 3137 134.15 14570 134.21 128.94 +4.83 +30.8tFidClayOp N FMO 1.72f 21.6 11.25 7.81 254 7.96 927 8.06 7.81 +.02 -10.5 FidusInvst Q FDUS 1.56a 10.4 10 16.50 11.48 98 15.01 513 15.36 14.64 +.36 +28.4 FidsInv23 Q FDUSL 1.47 5.6 28.86 24.32 1 26.11 5 26.37 25.85 +.24 +1.4 Fidus24 n Q FDUSZ 1.50 5.8 28.53 24.75 1 25.83 47 26.75 25.54 +.23 +3.2sFidusIn24 n Q FDUSG 1.34 5.2 25.69 25.09 6 25.52 185 25.69 25.27 -.03 +1.7 FiestaRst Q FRGI 11 27.24 8.23 277 9.13 1066 9.31 8.54 +.31 -41.1 FifthStF 24 N FSCE 1.47 5.8 25.15 FifthThird Q FITB .96 3.2 11 30.20 22.12 5161 29.56 37593 29.67 28.68 +.51 +25.6 FifthT pf Q FITBO 1.66 6.4 29.08 24.77 133 25.81 2042 26.24 25.50 +.26 -.2 51job Q JOBS 40 97.08 55.82 89 80.00 1092 82.14 76.65 +2.61 +28.1 58.com N WUBA 34 74.17 47.20 797 53.40 3324 54.56 51.79 +1.92 -1.5stFnSrvAc un Q FSRVU 2569 10.05 2569 10.07 10.05 FinTcAc3 n Q FTAC 10.76 9.63 34 10.01 664 10.03 10.00 +.01 +3.8 FinTcAc3 un Q FTACU 10.75 9.93 3 10.75 3 10.75 10.69 +.05 +7.5sFnclInst Q FISI 1.00 3.2 13 31.93 24.49 26 31.74 193 31.93 30.45 +1.31 +23.5 FinjanH Q FNJN 1 3.92 1.71 23 1.90 162 1.96 1.87 -.05 -24.3 FireEye Q FEYE 20.61 12.66 5350 16.11 25585 16.33 15.00 +.13 -.6 FstAFin N FAF 1.68 2.7 25 62.80 42.53 632 61.98 3945 62.66 61.07 -.24 +38.8 FstBcpPR N FBP .20f 1.1 12 11.94 7.91 859 10.64 6480 10.95 10.44 -.14 +23.7 FstBcpME Q FNLC 1.20 4.2 29.18 24.19 6 28.52 47 28.56 27.36 +.67 +8.4 FtBcpNC Q FBNC .48 1.3 16 40.47 30.50 70 38.03 387 38.22 37.13 +.63 +16.4 FstBcMiss Q FBMS .32 1.0 16 37.95 27.84 55 33.24 197 33.39 32.41 +.72 +9.9 FstBkNJ Q FRBA .12 1.1 15 12.90 10.29 20 10.64 69 11.02 10.50 -.13 -12.2 FstBusey Q BUSE .84 3.1 14 28.98 23.13 88 26.70 523 26.73 25.92 +.64 +8.8 FBusnFn Q FBIZ .60 2.4 15 25.92 18.76 11 24.55 67 24.76 23.74 +.33 +25.8 FrstCap Q FCAP .96 1.6 24 64.57 33.72 7 59.15 27 61.88 58.17 -1.15 +39.2 FstCash Q FCFS 1.08f 1.3 28 106.80 82.92 223 84.45 1131 87.24 83.20 -.70 +16.7 FtChoBc Q FCBP .80 3.5 45 24.51 18.57 12 22.85 76 23.00 21.28 +1.23 +1.1sFCtzBA Q FCNCA 1.60 .3 25 503.73 355.18 29 496.10 167 503.73 488.90 +.16 +31.6sFstCwlth N FCF .40 2.8 18 14.65 11.33 479 14.35 2595 14.65 13.82 +.52 +18.8 FCmtyBsh Q FCBC 1.00 3.1 15 36.48 27.06 26 31.98 127 33.01 31.54 +.22 +1.6 FCmtyCp Q FCCO .44 2.3 14 23.96 17.08 3 19.08 15 19.33 18.88 +.04 -1.8 1stCnstBn Q FCCY .30 1.6 12 20.67 16.47 8 19.09 39 19.25 18.68 -.08 -4.2 FstDefiF Q FDEF .88f 2.8 14 31.61 22.78 102 31.53 498 31.54 30.18 +.66 +28.6 FFnclOH Q FFBC .92 3.8 13 28.59 22.07 327 23.90 1555 24.28 23.17 +.29 +.8 FtFnBksh s Q FFIN .48 1.4 31 35.86 26.73 386 33.44 1961 35.33 32.98 -1.38 +15.9 FstFnIN Q THFF 1.04f 2.3 12 48.09 37.41 52 44.76 199 44.86 42.31 +1.49 +11.5 FstFnNwst Q FFNW .36 2.5 17 17.24 13.20 12 14.20 50 14.29 13.97 +.10 -8.2 FstFound Q FFWM .20 1.2 14 16.66 11.79 177 16.21 1124 16.43 15.38 +.62 +26.0 FstGtyBc Q FGBI .64 3.1 24.13 18.00 4 20.39 21 21.90 19.60 -1.02 -12.1 FsHawaii Q FHB 1.04 3.7 14 28.30 21.19 622 27.85 2593 28.03 26.93 +.19 +23.7 FstHorizon N FHN .56 3.4 9 16.85 12.30 2478 16.31 13504 16.39 15.65 +.16 +23.9 FstHrz pfA N FHNpA 1.55 6.0 26.74 24.14 14 25.63 71 25.90 25.56 -.17 +4.3sFstInRT N FR .92 2.2 28 42.53 27.30 950 42.20 5221 42.53 41.30 +1.01 +46.2 FIntntBcp Q INBK .24 1.0 10 27.17 17.56 22 22.87 152 23.24 22.46 +.08 +11.9 FIntBc26 Q INBKL 1.50 5.7 26.83 22.58 26.24 4 26.24 25.69 +.43 +8.2 FIntnBc29 n Q INBKZ 1.50 5.7 27.59 25.10 0 26.13 7 26.25 25.81 -.12 +2.3 FstIntBc A Q FIBK 1.24 2.9 16 43.97 34.61 184 42.92 1126 43.02 41.61 +.17 +17.4 FMajSilv g N AG 11.62 4.59 4200 10.99 19402 11.00 9.94 +.24 +86.6 FstMerch Q FRME 1.04 2.6 14 43.16 32.49 114 40.43 942 40.53 38.81 +1.22 +18.0 FstMidBcs Q FMBH .80f 2.3 15 38.79 30.20 28 35.27 272 35.49 34.26 +.44 +10.5 FMidBc Q FMBI .56 2.7 13 24.00 18.10 403 20.94 2095 21.04 19.72 +.24 +5.7 FstNwBc Q FNWB .16f .9 31 17.94 13.82 10 17.87 103 17.90 16.94 +.56 +20.5sFstRepBk N FRC .76 .7 29 108.55 79.42 1315 108.36 5151 108.55 105.20 +.90 +24.7 FstRep pfF N FRCpF 1.43 5.5 26.89 23.14 2 25.80 65 25.90 25.69 -.22 +5.8 FtRepB pfH N FRCpH 1.28 4.9 27.57 20.45 2 26.24 72 26.26 26.00 +.09 +22.9 FtRpBk pfG N FRCpG 26.55 21.61 10 26.15 95 26.37 26.06 -.17 +16.1 FstSavFin Q FSFG .64 1.0 7 65.00 45.36 61.78 5 62.43 61.15 -.12 +18.9 FstSeacB n Q FSEA 9.90 8.74 2 9.14 15 9.20 9.00 +.05 -6.3 FstSolar Q FSLR 23 69.24 36.51 836 52.58 7098 54.86 51.08 -.08 +23.8s1stSource Q SRCE 1.16f 2.2 15 51.82 38.44 67 51.80 283 51.99 50.52 +.87 +28.4 FTNDXTc Q QTEC .58e .6 92.37 63.30 146 92.09 525 92.09 89.87 +1.74 +35.3 FtTr AbsRet Q FAAR .84e 27.70 25.76 2 26.54 35 26.58 26.36 +.09 +.1 FtTr 22 N FIV 9.16 8.23 100 9.00 514 9.01 8.85 +.10 +9.0 FT RisDv Q SDVY .11e .5 22.75 16.68 20.85 6 21.29 20.74 -.05 +18.8sFtTrGlob N FAM .90 8.2 10.99 9.08 26 10.97 227 10.99 10.86 +.11 +17.8 FT MCGr N FNY .15e .3 47.38 33.36 256 46.20 358 46.27 45.48 +.59 +27.5 FT AsiaPc Q FPA 1.01e 3.6 31.41 25.96 4 28.16 246 28.37 27.79 +.39 +3.4 FT Europe Q FEP .65e 1.8 36.54 29.87 80 36.09 347 36.09 35.50 +.54 +16.5 FT LatAm Q FLN 2.01e 9.5 21.81 17.67 8 21.13 16 21.14 20.56 +.27 +16.4 FT Brazil Q FBZ 1.62e 9.6 17.34 12.69 58 16.82 90 16.90 16.31 +.34 +27.0 FT China Q FCA .68e 2.7 28.92 22.44 0 25.61 1 25.65 25.06 +.49 +8.4 FT Japan Q FJP .77e 1.5 53.68 44.50 3 50.26 67 50.38 49.60 +.58 +4.5 FT SKorea Q FKO .59e 2.9 24.00 18.39 2 20.11 12 20.26 20.01 +.15 -10.8 FT DevMkt Q FDT .96e 1.8 55.75 47.40 39 54.47 235 54.47 53.49 +.92 +11.1 FT EmMkt Q FEM .64e 2.6 25.90 22.22 119 24.60 556 24.63 24.09 +.33 +7.8 FT Germny Q FGM 1.04e 2.5 43.81 36.33 2 41.99 8 42.03 41.42 +.40 +11.4 FT MCVal N FNK .40e 1.2 36.15 28.81 0 34.77 8 34.85 33.97 +.27 +14.2 FT Canada Q FCAN .29e 1.2 24.04 19.30 4 23.30 6 23.39 23.05 +.02 +15.7 FT Austrla N FAUS .80e 2.5 32.81 27.65 1 31.44 1 31.44 31.07 +.24 +13.2 FT UK Q FKU 1.57e 4.1 38.03 30.81 4 37.87 35 37.91 37.38 +.60 +18.3 FT Switzld Q FSZ .78e 1.5 51.52 42.15 2 50.79 5 50.80 50.16 +.91 +15.9 FT HKong Q FHK 2.82e 8.5 38.34 30.29 33.23 2 34.05 33.23 +.13 -.2 FT IndNif50 Q FTW 1.47e 3.8 39.03 FT SCGr N FYC .04e .1 47.92 37.21 48 45.25 110 45.25 44.39 +.91 +12.8 FT EmMSC Q FEMS 1.65e 4.6 37.01 31.42 20 36.12 119 36.12 35.49 +.23 +12.2 FTDvMkSC Q FDTS .97e 2.7 39.05 31.63 36.31 2 36.31 36.31 +.16 +9.0 FT SCVal N FYT .26e .7 37.13 29.38 3 35.88 36 36.14 34.85 +.22 +15.9 FT EurzAlp Q FEUZ .50e 1.3 39.76 32.99 0 39.13 21 39.76 39.09 -.00 +14.5sFT MegaCp N FMK .44e 1.2 36.94 30.20 2 37.09 12 37.09 36.58 +.50 +15.8 FstT BICK Q BICK .34e 1.2 28.05 23.46 6 27.49 10 27.49 26.86 +1.13 +11.1 FTEurSelDv N FDD 1.09e 8.1 13.49 11.60 103 13.44 381 13.47 13.28 +.09 +12.6 FTDJMic N FDM .49e 1.0 48.37 38.67 4 46.90 110 47.14 45.78 +.40 +15.6 FT DynEq N FDEU 1.45 9.9 14.94 12.38 53 14.66 408 14.78 14.42 +.12 +17.1sFtTrInOp Q FCEF .36 1.6 22.37 17.84 54 22.41 67 22.45 22.16 +.18 +18.6 FtTrMun Q MCEF 19.71 16.96 1 19.30 8 19.33 19.08 +.12 +12.0 FtTEqCom N ERM 22.84 18.87 1 21.01 12 21.01 20.62 +.30 +5.4 FtT EqTact N TERM 23.03 16.64 1 18.35 17 18.35 18.02 +.27 -8.5 FtTrOpp Q FIXD 1.52 2.9 53.22 48.29 278 52.66 1378 52.69 52.20 +.29 +6.7sFTNsdGrid Q GRID .19e .4 52.44 37.28 3 51.99 18 52.44 51.16 +.05 +33.2 FTMltAInc Q MDIV 1.20e 6.4 18.78 16.21 101 18.63 568 18.63 18.41 +.11 +10.7sFT PfdSec N FPE 1.02e 5.1 19.96 17.76 1429 19.91 7549 19.96 19.85 +10.9 FTNsqTDv Q TDIV .86e 2.1 41.28 31.08 45 41.15 239 41.15 40.49 +.51 +24.1 FTLwDOpp Q LMBS 1.41 2.7 52.15 50.78 663 51.95 3176 51.98 51.76 +.11 +1.8 FT BuyInc Q FTHI .96 4.2 22.99 19.17 24 22.72 90 22.79 22.45 +.23 +12.6 FT StratInc Q FDIV 2.34 4.6 52.72 45.24 28 50.79 165 50.92 50.55 -.07 +9.8 FT HdgBuy Q FTLB .66 3.0 22.59 18.99 1 22.36 8 22.36 22.19 +.12 +10.7 FTEnhSht Q FTSM 1.32 2.2 60.19 59.78 1638 60.10 5307 60.18 60.07 -.06 +.4sFT RisDiv Q RDVY .40e 1.2 33.65 24.74 528 33.68 1434 33.68 32.97 +.43 +27.0 FT SSICv Q FCVT .48a 1.5 32.24 25.43 18 31.66 486 31.72 31.34 +.15 +15.0 FT DWF5 Q FV .18e .6 31.43 23.32 488 30.17 1122 30.17 29.75 +.26 +19.5sFT SPIntDv Q FID .86e 4.8 18.00 14.93 5 17.80 20 18.00 17.65 +.16 +12.6sFT AmIndR Q AIRR .08e .3 28.20 20.44 4 28.48 26 28.48 27.75 +.67 +31.3 FT AI Rob Q ROBT .07p 33.88 24.30 7 32.35 48 32.42 31.91 +.47 +25.8sFT US Eq Q RNDV .35e 1.5 23.22 18.38 1 23.00 1 23.22 22.67 +.23 +18.5 FT SmCap Q RNSC .22e 1.0 22.01 17.64 2 21.68 13 21.71 21.21 +.39 +16.5sFT MdCap Q RNMC .19e 22.83 17.65 2 22.79 24 22.85 22.36 +.23 +22.3sFT LgCap Q RNLC .18e 23.66 17.97 5 23.76 21 23.76 23.39 +.31 +22.4 FT EM Sl N RNEM 52.91 46.68 1 50.95 4 51.20 50.42 +.22 +6.0 FT DevInt Q RNDM .45e 51.75 44.00 4 51.28 20 51.31 50.74 +.48 +13.7 FTNsTrn ef Q FTXR .33e 1.4 25.22 20.65 0 24.16 2 24.51 23.75 +.03 +11.7sFTNsSem ef Q FTXL .14e .4 37.96 23.86 34 38.22 189 38.25 36.69 +.47 +48.4 FsTrNsRt ef Q FTXD .82e 3.5 25.09 19.12 0 23.73 5 24.08 23.72 -.18 +13.9tFTNasPh ef Q FTXH .51e 2.4 23.04 17.01 1 21.31 17 21.39 17.01 +.49 +10.9 FTNsOil ef Q FTXN .37e 2.3 22.28 14.77 1 16.03 240 16.22 15.52 -.02 -2.2 FTNaFood ef Q FTXG .32e 1.5 22.95 17.50 4 21.07 10 21.12 20.83 +.40 +16.8 FTNsBk ef Q FTXO .40e 1.5 27.36 20.82 98 26.61 251 26.87 25.87 +.05 +19.5 FTDorW Q FVC .17e .6 27.47 21.71 233 26.71 455 26.78 26.54 +.13 +14.0 FT DWInt Q IFV .32e 1.6 20.17 16.80 46 20.05 300 20.08 19.64 +.37 +15.1sFT LgShEq N FTLS .16e .4 41.75 35.84 11 41.89 79 41.93 41.36 +.40 +12.9 FTEMCur Q FEMB 2.68e 7.0 40.47 35.94 52 38.56 570 39.03 38.18 -.28 +4.2 FT MunHI Q FMHI 1.68 3.2 54.62 49.18 10 53.21 62 53.33 52.89 +.12 +6.4 FT RivAsia Q RFAP 1.14e 2.2 53.51 46.05 0 52.61 4 52.61 51.70 +1.01 +10.7 FT RivDev Q RFDI 1.09e 1.9 58.55 49.35 16 58.10 103 58.10 57.33 +.75 +13.4 FT RvfrDyE Q RFEM 1.12e 1.8 65.14 54.05 2 61.25 83 61.31 60.20 +.61 +9.4 FT RivEur Q RFEU .95e 1.6 61.09 50.33 2 59.78 11 59.81 59.17 +.48 +13.6sFT PfInc N FPEI 19.93 17.96 130 19.91 328 19.94 19.84 +.04 +9.2 FT CA Mun Q FCAL 1.50 2.8 54.68 48.95 8 53.29 51 53.32 52.97 +.17 +6.1 FT VolIn N HDMV 34.43 29.99 32 34.30 234 34.38 33.83 +.39 +11.1 FT VolD N HUSV 27.74 21.02 27 27.47 486 27.61 27.19 +.22 +23.6 FTEgyInco A FEN 2.32 11.0 23.50 17.81 120 21.12 581 21.53 21.01 -.27 +12.8 FTEnInfra N FIF 1.32a 8.3 16.58 12.26 52 15.97 240 16.20 15.89 -.01 +24.3 FtTrEnEq N FFA 1.14 7.0 16.57 12.06 25 16.23 158 16.30 15.97 +.19 +25.6 FTCapStrn Q FTCS .59e 1.0 58.08 45.02 238 57.70 1504 57.88 56.99 +.84 +19.5 FTArcaBio N FBT 154.84 113.43 77 132.92 323 132.92 128.81 +3.83 +7.0 FTDJInet N FDN 151.58 107.06 461 133.96 1683 136.35 132.95 -.69 +14.8sFTN100ExT Q QQXT .14e .3 55.81 43.00 2 55.93 16 55.98 55.35 +.65 +22.5 FsTrGrEn Q QCLN .08e .4 22.68 16.31 13 22.09 88 22.31 21.64 +.09 +25.4 FTrTUSAlp Q TUSA .24e .7 34.93 27.63 34.01 2 34.52 33.93 +.11 +15.8 FT RNG N FCG .22e 2.0 20.71 9.98 366 10.76 2461 11.06 10.19 +.03 -26.8sFstTrDrcy ef Q DWPP .27e .8 31.83 24.29 6 31.81 47 31.86 31.40 +.39 +23.0 FT ConDis N FXD .30e .7 44.55 34.81 129 43.51 300 43.77 42.76 +.13 +18.1 FT ConStap N FXG .75e 1.6 49.11 40.39 104 47.92 230 48.04 47.25 +.64 +13.6 FT Engy N FXN .33e 3.4 15.75 8.90 26 9.72 283 9.91 9.24 -.05 -15.6 FT Fincl N FXO .65e 2.0 32.74 25.33 107 32.37 854 32.38 31.75 +.45 +19.8 FT HlthCr N FXH 80.15 63.84 62 77.71 345 78.27 75.80 +2.04 +12.8sFT IndPrd N FXR .16e .4 43.41 31.94 162 43.72 374 43.72 42.47 +.76 +28.2 FT Matls N FXZ .37e 1.0 39.86 31.35 39 38.60 98 38.68 37.44 +.50 +15.2 FT Tech N FXL .13e .2 71.44 48.13 185 67.44 573 67.47 66.06 +1.30 +28.3 FT Utils N FXU .67e 2.3 30.16 25.59 120 29.37 760 29.66 29.22 -.13 +9.7 FTCloudC Q SKYY .13e .2 61.37 45.36 97 57.95 967 58.20 57.12 +.66 +19.6 FTDJGlDiv N FGD 1.42e 5.9 24.60 20.97 72 24.08 450 24.12 23.75 +.09 +10.2 FTNdqAuto Q CARZ .88e 2.6 36.39 29.51 2 34.14 10 34.41 33.53 +.36 +8.9 FT EurE Q FPXE 20.66 16.44 0 20.38 2 20.38 20.02 +.29 +22.9 FT GblAg Q FTAG .38e 1.6 24.66 21.29 23.28 2 23.35 23.26 +.25 +4.7 FT GblNRs Q FTRI .45e 3.8 12.79 10.60 1 11.73 15 11.76 11.45 +.08 +7.4 FT Cybersc Q CIBR .03e .1 30.78 21.84 132 28.99 795 29.00 28.21 +.80 +23.8 FTIntlIPO Q FPXI .28e .7 39.58 29.52 33 38.57 202 38.57 37.72 +.91 +27.3sFT GlbRE N FFR .75e 1.5 50.85 40.76 2 50.79 17 50.95 50.26 +.35 +21.3 FT NAEngy N EMLP .93e 3.7 26.01 20.40 264 25.02 1826 25.11 24.68 -.01 +16.6 FTSenLoan Q FTSL 1.83 3.9 47.95 45.32 299 47.20 1460 47.32 46.97 -.01 +3.7 FTTactHY Q HYLS 2.64 5.5 48.56 44.43 322 48.19 1254 48.26 47.91 -.01 +7.4 FT GlbCmd Q FTGC .26e 20.69 17.67 26 18.80 333 18.80 18.44 +.20 +4.9sFT HiLgSh N FSD 1.20 7.7 15.61 12.67 136 15.52 569 15.75 15.25 +.27 +17.8 FT USIPO N FPX .32e .4 81.51 57.82 65 77.62 317 77.64 76.42 +1.40 +25.1 FTChnd N FNI .19e .5 38.53 29.75 7 37.10 322 37.13 36.39 +.89 +20.2 FT Dow30 N EDOW 25.17 20.07 6 24.97 34 24.98 24.63 +.33 +17.2 FT EngCn N FLM .58e 1.2 52.75 42.90 21 49.49 23 49.93 48.42 +.59 +7.8sFT Wtr N FIW .21e .4 57.97 41.21 23 57.99 132 58.09 57.09 +.69 +32.1sFT IntPfd N FPF 1.95 8.2 24.20 18.15 249 23.72 725 24.20 23.66 +.12 +19.8 FT LCCore N FEX .58e .9 62.96 48.89 65 62.30 287 62.30 61.25 +.75 +19.5 FT LCGr N FTC .24e .3 72.67 53.12 27 70.48 270 70.73 69.83 +.81 +23.0 FT LCVal N FTA .82e 1.5 54.00 43.60 94 53.20 422 53.21 51.91 +.62 +15.1 FT MLP&E N FEI 1.42 12.4 12.33 9.10 449 11.48 1469 11.52 10.92 +.44 +18.4 FT MgdMu Q FMB 1.35 2.4 56.22 51.51 94 55.40 893 55.48 55.22 +.13 +5.3 FT MCCore N FNX .51e .7 70.85 54.08 10 69.94 119 69.94 68.43 +.83 +21.0sFTMstrDv N FDL .79e 2.5 31.79 25.76 147 31.87 638 31.87 31.19 +.42 +17.0 FTFutStrt N FMF 50.27 42.24 1 44.08 2 44.37 43.98 -.05 -3.5 FstTrMtg N FMY 1.02 7.3 14.18 12.83 7 14.00 16 14.17 13.87 +.09 +7.5 FT MultCG N FAD .20e .3 76.96 56.57 3 74.64 21 74.72 73.89 +.84 +21.8 FT MultCV N FAB .45e .8 56.38 45.40 1 54.95 15 55.08 53.66 +.45 +14.9sFTNDXEq Q QQEW .27e .4 69.64 51.19 277 69.57 402 69.65 68.59 +.98 +27.4 FT NsdABA Q QABA .75e 1.5 51.39 40.81 4 49.80 32 50.05 48.69 +.63 +15.6 FT MLPEn N FPL 1.26 14.6 10.00 6.94 134 8.65 540 8.79 8.58 -.02 +16.0 FT REIT N FRI .39e 1.4 27.24 20.64 53 26.95 276 27.10 26.74 +.08 +24.6 FT SCCore N FYX .38e .6 64.51 50.98 30 62.27 137 62.31 60.68 +.92 +15.0 FTSpecFin N FGB .70 11.0 6.51 4.73 44 6.34 182 6.40 6.16 +.02 +21.7 FTrVL100 N FVL .05e .2 22.89 17.85 7 22.29 88 22.34 21.96 +.30 +18.6sFTrVLDv N FVD .57e 1.6 35.23 27.59 1261 35.28 7717 35.28 34.90 +.26 +21.3 FT EmOp N FEO 1.40 10.2 14.62 11.76 11 13.73 95 13.75 13.40 +.33 +12.9 FstUSBcsh Q FUSB .08 .8 29 10.35 7.60 8 9.52 17 9.53 9.25 +.29 +19.7sFstUtdCp Q FUNC .52f 2.2 10 23.86 14.75 62 23.37 144 23.88 23.00 +46.8 First LI Q FLIC .72f 3.1 6 24.45 17.53 68 23.60 248 23.86 21.77 +.39 +19.3 FTrSenFlt N FCT .72 6.0 12.36 10.85 75 11.99 424 12.07 11.89 +7.6 FirstEngy N FE 1.52 3.1 10 49.07 35.33 4604 48.36 26601 48.60 47.19 +.35 +28.8 FsthdTech Q SVVC .03e 15.22 6.80 9 6.90 49 7.20 6.83 -.10 -38.4 FstSvc Q FSV .60 .7 47 111.09 64.87 40 88.18 261 89.65 86.04 -.78 +28.8 Fiserv Q FISV 46 109.92 68.45 2006 106.85 13002 107.44 102.01 +4.34 +45.4sFitbit N FIT 6.96 2.81 206390 7.14 373212 7.26 4.28 +2.83 +43.7 FiveBelow Q FIVE 148.22 86.57 366 126.43 2203 132.24 124.50 -3.04 +23.6 500.com N WBAI 8 15.88 6.77 10 9.70 33 10.30 9.56 -.45 +28.0 FvPntHld N FPH 9.40 6.44 83 6.75 648 6.87 6.50 +.02 -2.7 FivePrime Q FPRX 13.97 3.22 371 4.20 1778 4.38 3.80 +.36 -54.8 FiveStar rs Q FVE 10.60 3.10 6 5.40 14 5.50 5.30 -.01 +12.5 Five9 Q FIVN 65.45 35.37 578 56.41 2476 57.50 54.60 +1.13 +29.0 FlagstarB N FBC .16 .4 11 40.00 25.30 577 36.34 7041 38.09 35.50 -1.20 +37.7 F&C DynPf N DFP 1.92 7.3 26.83 19.05 49 26.38 192 26.45 25.84 +.23 +29.5 FlrtyPfdInc N PFD 1.08 6.9 16.03 10.74 20 15.61 123 15.75 15.05 +.50 +35.2 FlrtyPfdOp N PFO .88 7.1 12.98 9.31 35 12.28 84 12.28 12.08 +.11 +16.6 FlrtyPfdSc N FFC 1.63 7.6 21.62 15.82 96 21.45 518 21.56 20.80 +.41 +28.2 FlrtyTotR N FLC 1.63 7.0 23.59 16.35 16 23.20 151 23.29 22.18 +.75 +34.8 Flanign A BDL .28f 1.3 11 27.50 20.41 1 22.13 3 23.15 22.05 -.62 -14.5 Fleetcor N FLT 37 304.65 172.18 544 294.34 2075 304.52 291.13 -4.54 +58.5 Flex Ltd Q FLEX 18 12.54 6.74 6160 12.25 37085 12.26 11.49 +.64 +61.0sFlexUSTilt N TILT 1.74e 1.4 120.25 93.77 5 120.92 61 120.92 118.89 +1.65 +20.8 FlxEmgTilt N TLTE 1.26e 2.5 55.32 46.49 19 50.60 103 50.67 49.68 +.53 +5.5 FlxUpstNR N GUNR .67e 2.1 33.78 28.03 207 31.84 1402 31.86 31.19 +.31 +8.7 Flx3yrTips N TDTT .39e 1.6 24.77 23.71 40 24.61 209 24.61 24.49 +.04 +3.3 Flx5yrTips N TDTF .54e 2.1 25.89 23.80 15 25.51 112 25.54 25.35 +.01 +5.8sFlx EmQl n N QLVE 25.16 23.29 0 25.26 10 25.26 24.93 +.39 +.9sFlx Dv Ql n N QLVD 25.72 24.04 0 25.81 0 25.81 25.71 +.27 +3.4 Flx US Ql n N QLV 40.73 38.30 0 40.57 1 40.62 40.26 +.41 +2.0 FlxCoreSl N BNDC 25.93 22.92 20 25.66 46 25.70 25.48 +.10 +7.0 FlexEMTilt N TLEH 29.89 25.54 1 27.58 2 27.58 27.16 +.25 +6.0sFlxDMTilt N TLDH 28.68 23.79 28.59 1 28.68 28.31 +.23 +16.3 FlxRAstAlo Q ASET 30.42 24.89 30.27 1 30.32 30.18 +.02 +19.5 FlxUSCpBd Q SKOR 1.24 2.4 52.81 48.38 5 52.49 33 52.50 52.27 +.02 +7.5 FlxDisDur Q MBSD .62e 2.6 23.69 22.62 3 23.53 132 23.59 23.49 +.01 +2.8 FlxGlbQRE N GQRE 1.33e 2.0 66.84 53.62 4 66.75 74 66.84 66.01 +.52 +20.2sFlxGblInfr N NFRA .95e 1.8 52.93 41.93 85 53.01 245 53.01 52.25 +.54 +21.3sFlxDevTilt N TLTD 1.88e 3.0 62.86 53.17 11 63.00 123 63.03 62.22 +.77 +13.5 FlxIntDvDf N IQDE 1.15e 5.2 22.63 19.86 10 21.98 29 21.99 21.81 +.13 +7.4 FlxIntDvDy N IQDY 1.02e 4.0 25.66 21.08 5 25.22 193 25.23 24.80 +.37 +16.1 FlxIntlDiv N IQDF 1.01e 4.3 23.86 20.28 226 23.26 540 23.28 22.99 +.20 +10.6sFlxQDvDef N QDEF 1.19e 2.6 46.41 37.17 12 46.56 101 46.56 46.01 +.45 +17.8sFlxQDvDyn N QDYN 1.22e 2.7 45.70 36.37 45.44 1 45.70 45.44 +.11 +17.6sFlxQualDv N QDF 1.22e 2.6 46.62 37.29 66 46.83 362 46.83 46.06 +.60 +17.6 FlxRdyAcc N RAVI 1.23 1.6 75.92 74.88 18 75.74 84 75.89 75.73 -.11 +.9 FlexSh h Q FPAY 2.10 .66 118 1.51 291 1.55 1.33 +.09 +98.2 FlexSolu A FSI 11 4.74 1.23 38 2.74 143 2.91 2.64 -.12 +103.0 FlexionTh Q FLXN 18.00 8.76 672 17.40 3112 17.44 15.40 +2.05 +53.7 Flexstl Q FLXS .88 5.0 25.97 12.98 45 17.74 216 18.25 14.83 +2.72 -19.7 Flor&Dec N FND 48 53.00 23.30 5851 46.13 10133 47.70 39.50 +.76 +78.1 Flotek N FTK 4.01 .95 220 2.05 1745 2.21 1.87 -.08 +88.1 FlowrsFds N FLO .76 3.5 23 24.36 17.78 728 21.55 3429 21.93 21.50 -.02 +16.7 Flowserve N FLS .76 1.5 55.42 35.88 1491 49.13 6259 50.14 46.90 +.44 +29.2 Fluent Inc Q FLNT 7.47 2.26 152 2.34 1624 2.51 2.30 +.01 -35.0 Fluidigm Q FLDM 14.90 4.03 545 5.06 2784 5.15 4.48 +.46 -41.3tFluor N FLR .84 4.5 14 49.45 16.00 4200 18.59 16326 20.30 16.00 -1.25 -42.3 FlushFn Q FFIC .84 3.8 16 23.75 18.80 244 21.94 663 22.97 21.02 +.98 +1.9 FlyLeasing N FLY 1.00 4.9 20 22.11 10.42 134 20.48 1149 21.44 19.95 -.63 +93.9 Foamix Q FOMX 5.08 1.97 2922 3.86 9302 3.92 2.71 +1.06 +7.5 FocFin A Q FOCS 44.39 19.05 294 22.57 1223 23.18 21.49 +.58 -14.3 FEMSA N FMX .74e .8 100.35 80.86 329 89.10 2651 91.10 88.30 -1.67 +3.5 Fonar Q FONR 8 25.77 18.85 15 20.55 78 20.82 19.90 +.42 +1.5 FootLockr N FL 1.52 3.4 9 68.00 33.12 1649 44.28 7128 45.00 43.27 -.06 -16.8 FordM N F .60a 6.7 7 10.56 7.41 55111 8.89 194199 8.93 8.50 +.17 +16.2 FordM59 n N FpB 1.55 5.8 27.50 25.22 69 26.60 707 26.75 25.91 -.12 +4.3 ForeScTc Q FSCT 46.43 22.01 881 30.61 2993 31.90 30.01 +.02 +17.8 ForshtAut Q FRSX 2.94 .70 7 1.37 62 1.50 1.33 -.11 -17.4 Forestar N FOR 12 23.00 12.77 71 19.10 390 19.31 18.12 +.27 +37.9sFormFac Q FORM 13 22.71 11.38 339 22.49 2074 22.71 20.86 +1.22 +59.6 FormulaSy Q FORTY .68e 1.0 69.79 34.50 1 66.74 2 68.00 66.74 -.76 +87.3 ForrestR Q FORR .80 2.3 22 51.75 30.76 64 35.19 293 35.53 34.12 +.49 -21.3tForsightEn N FELP .13 4.03 .17 44 .18 808 .22 .17 -.02 -94.9sForterra Q FRTA 17 8.50 3.25 200 8.41 954 8.53 7.90 -.06 +123.7 Fortinet Q FTNT 49 96.96 64.41 4319 90.13 10171 91.90 79.55 +9.65 +28.0 Fortis N FTS 1.91f 4.6 42.80 31.80 402 41.29 2051 41.98 40.74 -.06 +23.8 Fortive N FTV .28 .4 89.48 62.89 2136 71.80 13033 71.81 67.60 +3.44 +6.1 FortressBio Q FBIO 1.32 93.6 2.59 .49 33 1.41 728 1.49 1.30 +.03 +64.0 FortB pfA Q FBIOP 2.34 11.2 21.95 12.02 5 20.84 15 20.84 20.60 +.11 +44.8 FortTrInf N FTAI 1.32 8.1 17.87 12.84 405 16.32 919 16.88 15.50 +.23 +13.8tFortTr pfA N FTAIpA 26.20 25.32 20 25.84 129 25.89 25.32 +.18 -.4 FortunaSlv N FSM 13 4.59 2.39 2135 3.23 10254 3.25 2.97 +.05 -11.3 FBHmSec N FBHS .88 1.4 21 61.78 35.27 911 61.40 6558 61.43 59.68 +1.04 +61.6 FortySev Q FTSV 23.83 5.53 165 7.55 1142 7.60 5.78 +1.69 -52.0tForumEn N FET 2 9.05 1.13 600 1.24 5119 1.43 1.13 +.01 -70.0 ForMrII un Q FMCIU 10.80 10.05 10.70 1 10.70 10.70 +5.7 ForwrdA Q FWRD .72 1.0 23 72.09 51.54 188 69.16 959 71.42 67.86 -1.08 +26.1 Forward Q FORD 18 1.70 .78 8 1.06 806 1.10 1.02 +.04 -18.8 ForwdPh Q FWP 23.12e 2.35 .71 8 .93 16 .94 .89 +.04 +19.5 Fossil Grp Q FOSL 24.28 9.00 1154 11.03 3983 11.71 10.43 -.17 -29.9 Foster Q FSTR .16 .9 27.80 13.91 41 18.41 167 20.34 17.43 -1.28 +15.8 FoundBld N FBM 19.74 7.62 227 19.04 1149 19.23 17.95 +.19 +129.1 FourCorP s N FCPT 1.15 4.0 26 29.85 24.97 336 28.56 1790 28.86 28.15 +.32 +9.0 FourSeEd N FEDU 3.32 167.7 1 4.57 1.52 90 1.98 172 2.05 1.80 +.12 -19.5 FoxCpA n Q FOXA .92 2.8 41.95 29.70 3814 32.39 25473 33.41 31.67 -.02 -20.3 FoxCpB n Q FOX .92 2.9 41.73 29.61 2997 31.86 8990 32.66 30.94 +.16 -20.3 FoxFactory Q FOXF 41 86.91 49.97 219 62.10 1525 64.80 59.80 -.28 +5.5 Francesc rs Q FRAN 38.64 2.78 112 18.07 738 19.80 16.51 -1.13 +55.1 FrancoN g N FNV 1.00 1.0 89 101.19 62.80 386 96.45 2334 97.73 92.85 +.69 +37.5 FrankCov N FC 39.31 20.52 48 38.36 165 39.00 37.29 +1.09 +71.8sFrankElec Q FELE .58 1.1 32 55.63 39.92 123 53.86 836 55.63 51.33 +2.66 +25.6 FrankFn N FSB .16 14 35.17 25.25 56 33.64 410 34.67 32.86 +.71 +27.6 FrankFS Q FRAF 1.20 3.3 40 39.56 26.83 5 36.44 33 37.05 35.50 +1.01 -5.8sFrankLibInt N FLQH 26.70 21.81 3 26.73 6 26.77 26.57 +.17 +19.4 FrankLibEm N FLQE 30.47 27.37 1 30.25 112 30.25 29.78 +.24 +7.2sFrankLibGl N FLQD 30.05 24.66 0 30.09 2 30.09 29.82 +.22 +17.5sFrankLbGlE N FLQG 32.46 26.09 0 32.64 2 32.64 32.35 +.35 +19.1 FrnL LoV N FLLV 37.13 28.16 3 36.79 24 36.89 36.44 +.40 +25.9tFrnL Core n N FLCB 25.41 25.06 4 25.22 344 25.25 25.06 +.09 +.2 FrnkLInvGr N FLCO 25.98 22.86 10 25.66 27 25.70 25.48 +.08 +11.2 FrnL IntO N FLIO 28.01 23.43 27.39 0 27.50 27.33 +.08 +13.4sFrkL US Eq N FLQL 33.68 26.19 35 33.68 292 33.70 33.27 +.21 +22.0 FrankL Mun N FLMB 27.66 23.76 4 26.06 10 26.07 25.96 +.08 +6.6 FrnkL MunO N FLMI 25.92 24.05 8 25.52 23 25.56 25.47 +4.9 FrkL US Sm N FLQS 28.91 23.87 1 28.67 6 28.73 28.24 +.39 +14.5sFrkL USMid N FLQM 32.24 25.05 0 32.24 4 32.24 31.88 +.25 +23.4 FrankRes N BEN 1.04 3.7 9 35.82 25.57 2258 28.05 19030 28.59 27.37 +.22 -5.4 FrkStPrp A FSP .36 4.2 11 8.86 5.87 204 8.65 1903 8.77 8.46 +.12 +38.8 FrkLtdDur A FTF .74 8.0 9.84 8.60 104 9.25 600 9.39 9.25 +2.5sFrkUnv N FT .47 6.2 7.70 6.05 57 7.62 327 7.70 7.51 +.09 +19.9 FranksIntl N FI .30 5.9 8.46 3.98 360 5.06 2370 5.22 4.76 +.05 -3.1 FrptMcM N FCX .20 1.9 7 14.68 8.43 31434 10.52 108025 10.61 9.64 +.38 +2.0tFrghtCar lf Q RAIL .36 11.3 15.44 3.29 209 3.19 491 4.35 3.11 -1.05 -52.3 FreqElec Q FEIM 13.52 9.60 3 11.38 24 11.80 11.05 -.25 +7.4sFreqTher n Q FREQ 14.84 11.17 94 15.58 623 16.09 13.60 +1.53 +13.7 FresenMd N FMS .51e 1.4 43.36 30.99 363 36.61 1570 36.93 33.13 +3.83 +13.0 FDelMnt N FDP .32f 1.0 14 38.79 22.98 255 32.14 2046 32.45 27.83 +4.48 +13.7 Freshpet Q FRPT 53.88 28.44 276 51.71 1478 53.15 50.07 +1.23 +60.8 FriedmInd A FRD .08 1.2 9.30 5.78 4 6.94 39 7.24 6.69 +.22 -1.6 frntdoor Q FTDR 62 53.30 20.66 412 48.59 1812 49.51 46.81 +.53 +82.6 Frontr Q FTR 2.40 244.2 5.39 .67 899 .98 5361 1.08 .90 -.05 -58.7 Frontlne N FRO .60e 11.91 4.82 586 10.55 4800 10.72 10.26 +.24 +90.8 FuelTech Q FTEK 3.06 .80 18 1.00 123 1.13 1.00 -.08 -16.0 FuelCell rs Q FCEL 11.64 .13 10312 .26 47403 .29 .23 -.06 -96.1 FulcrThr n Q FULC 14.99 4.37 26 6.11 285 6.69 5.72 +.16 -51.3 FulgentG Q FLGT 12.88 3.02 47 9.41 439 10.18 9.07 -.49 +196.8 FulingGbl Q FORK 4.29 1.87 3 2.62 16 2.74 2.62 -.08 -31.9 FullHseR Q FLL 2.90 1.60 295 2.80 512 2.80 2.37 +.26 +38.6 FullerHB N FUL .64 1.3 21 51.97 39.22 436 50.64 2043 50.70 48.47 +1.91 +18.7 FultonFncl Q FULT .52 3.0 13 17.60 14.38 1076 17.39 4619 17.39 16.79 +.42 +12.3 Funko Q FNKO 39 27.89 11.22 4703 15.20 9869 18.27 14.93 -2.39 +15.6 FutFintch lf Q FTFT 2.85 .49 269 .65 2213 .80 .64 -.08 +6.8 FutureFuel N FF .24a 1.9 15 19.31 10.17 64 12.57 357 12.87 12.21 +.10 -20.7 FuweiF Q FFHL 7.37 1.77 38 2.95 514 4.35 2.88 -.31 +37.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 33

G -:sGWilliFood Q WILC 37 12.47 6.70 5 11.83 35 12.47 11.02 +.78 +69.2 G1Thera Q GTHX 46.50 13.87 207 22.66 1424 22.69 20.97 +.96 +18.3tGAMCO s N GBL .08 .5 22.81 14.81 15 16.24 150 16.40 14.81 +.13 -3.8 GATX N GATX 1.84 2.3 19 85.06 67.46 152 81.14 978 81.99 79.30 +.48 +14.6 GATX 66 N GMTA 28.13 20.57 7 26.78 111 27.25 26.51 -.47 +22.0sGCI Lb A Q GLIBA 70.78 38.72 502 70.23 2276 70.78 69.11 +.45 +70.6 GCI Lb pfA Q GLIBP 1.75 6.6 27.28 23.79 37 26.52 108 27.11 26.22 -.63 +9.5 GCP ApT N GCP 45 31.74 16.51 376 21.55 1558 21.58 20.35 +.51 -12.2 GDL Fund N GDL .64 7.0 9.72 8.79 15 9.20 93 9.29 9.16 +.02 +.3 GDS Hld Q GDS .46p 45.13 20.84 958 41.79 2567 43.49 40.72 +.10 +81.0 GMAC CpT N ALLYpA 2.03 7.7 26.77 24.91 948 26.38 2259 26.48 26.33 -.05 +4.1sGMS Inc N GMS 23 31.12 13.61 295 30.75 1568 31.12 29.11 +.24 +106.9 GNC N GNC .80 29.3 2 4.47 1.32 1068 2.73 8954 2.80 2.43 +.31 +15.2tGP Strat N GPX 21 17.13 10.94 28 11.90 142 12.09 10.94 +.40 -5.6tGSE Sy Q GVP 6 3.25 1.28 62 1.27 166 1.52 1.27 -.25 -39.4 GSI Tech Q GSIT 9.00 4.62 19 7.95 172 7.98 7.30 +.25 +54.7 GSX Tch n N GSX 17.54 8.83 1110 16.29 5087 17.28 14.60 +.88 +70.2 GTT Comm N GTT 43.35 4.90 703 8.00 2701 8.25 7.25 +.12 -66.2 GTY TchHl Q GTYH 53 12.24 4.53 83 5.28 416 5.53 5.12 +.04 -47.5 G-III Q GIII 13 44.36 18.18 691 26.83 2745 26.94 24.29 +.62 -3.8 GW Pharm Q GWPH 196.00 90.14 317 136.32 1770 139.72 128.45 +.81 +40.0 GWG Hldgs Q GWGH 4.30e 17.50 4.80 4 10.38 27 10.38 9.26 +.46 +17.6 GX Acq A n Q GXGX 9.95 9.70 9.85 501 9.95 9.83 +.04 +.5 GX Acq un Q GXGXU 11.09 10.00 2 10.20 11 10.25 10.09 +1.4sGabCvInc N GCV .48 8.6 5.64 3.99 25 5.61 160 5.64 5.38 +.03 +27.8 GabCv pfB N GCVpB 1.50 5.7 28.91 25.46 26.55 +3.0 GabDvInc N GDV 1.32 6.3 22.25 16.92 169 20.85 1158 20.93 20.54 +.17 +13.9 GabDiv pfA N GDVpA 1.47 5.6 26.51 25.14 0 26.37 5 26.44 26.10 +.10 +3.8 GabDiv pfD N GDVpD 1.50 5.6 29.80 25.06 1 26.68 5 26.68 26.24 +.41 +5.0 GabDiv pfG N GDVpG 1.31 5.0 26.41 23.67 1 26.00 9 26.25 26.00 +.00 +9.6 GabDvI pfH N GDVpH 1.34 5.1 26.78 25.27 3 26.48 38 26.60 26.36 +.00 +4.6 GabelliET N GAB .60 9.9 6.32 4.75 296 6.06 1743 6.07 5.96 +.06 +18.8 GabllE pfD N GABpD 1.47 5.7 26.41 24.68 25.90 2 26.16 25.90 -.10 +2.3sGabllE pfG N GABpG 1.25 4.9 25.53 21.12 2 25.35 8 25.54 25.29 -.02 +12.2 Gabeli pfJ N GABpJ 27.29 24.11 1 26.10 10 26.26 26.10 -.17 +5.4 GabEq pfH N GABpH 1.25 4.9 28.04 20.86 1 25.56 8 25.79 25.47 -.05 +12.5 GabGSmM N GGZ 12.26 9.39 11 11.23 42 11.31 11.02 +.17 +14.8sGabGSm pfA N GGZpA 1.36 5.2 26.26 23.00 26.15 3 26.26 25.80 +.16 +7.4 GabGUtil A GLU 1.20 6.4 20.10 15.03 1 18.74 41 18.78 18.56 +16.4 GabGoAn A GGO .80 5.3 18.76 13.39 1 15.10 3 15.10 15.00 +.10 +7.1 GabHlthW N GRX .52 5.0 10.92 8.76 24 10.48 131 10.55 10.35 +.15 +13.3 GabHlt pfA N GRXpA 1.44 5.5 26.49 24.10 26.13 2 26.13 26.03 +.09 +4.1 GabHlt pfB N GRXpB 1.47 5.6 26.64 25.31 1 26.13 2 26.30 26.13 -.02 +2.7 GabMultT N GGT .88e 10.8 9.00 6.90 31 8.15 210 8.20 8.04 +.10 +15.4 GabMT pfB N GGTpB 1.50 5.8 27.36 25.08 0 25.77 1 25.77 25.41 -.07 +1.8 GabMul pfE N GGTpE 26.80 22.07 26.00 3 26.20 25.70 +.42 +13.9sGabUtil N GUT .60 7.9 7.72 5.71 125 7.64 643 7.72 7.48 +.12 +28.6 GabUt pfA N GUTpA 1.41 5.3 28.27 24.71 3 26.54 3 26.57 26.23 +.45 +5.4 GabUtil pfC N GUTpC 28.05 23.75 2 26.45 10 27.24 26.04 -.12 +9.4 Gaiam A Q GAIA 15.88 5.50 58 7.16 283 7.19 6.61 +.54 -30.9 Gain Cap N GCAP .24 5.6 7.88 3.75 65 4.27 886 4.54 3.85 -.20 -30.7 Galapag Q GLPG 191.63 85.00 112 187.87 972 188.66 171.99 +21.38 +104.8 GalectinTh Q GALT 6.16 2.94 87 4.00 614 4.17 3.84 +.04 +16.6 Gallaghr N AJG 1.72 1.9 35 92.74 68.19 813 91.52 5031 91.81 88.92 +2.07 +24.2 GalmedPh Q GLMD 7 11.77 3.42 120 4.56 591 4.88 3.65 +.71 -33.2 GamGldNR A GGN .84 19.9 4.74 3.51 591 4.23 3489 4.25 4.16 +.05 +14.3 GamGld pfB A GGNpB 1.25 5.0 25.26 21.25 4 24.99 14 25.10 24.99 -.10 +14.4 GamNRG&I N GNT .84 14.1 6.00 4.52 83 5.95 261 5.96 5.86 +.06 +20.2 GamNR pfA N GNTpA 1.30 5.0 26.05 21.60 2 25.83 8 25.83 25.50 +.04 +16.9 GameStop N GME 1.52 26.0 16.90 3.15 5210 5.84 20318 6.49 5.31 -.51 -53.7 Gamida Q GMDA 15.41 2.93 4 4.88 164 5.00 4.71 +.11 -50.9sGam&Lsr Q GLPI 2.72 6.6 14 40.82 31.19 1310 41.19 4064 41.20 39.00 +1.86 +27.5 Gannett N GCI .64 6.0 11.99 7.41 1625 10.74 7995 11.25 10.69 -.09 +25.9 Gap N GPS .97 5.7 7 31.39 15.11 5416 16.94 30554 17.48 16.07 -.39 -34.2 GardDnv N GDI 25 36.22 18.70 1306 32.85 12568 33.31 30.85 +.06 +60.6sGarmin Q GRMN 2.28 2.4 26 96.44 59.98 1599 94.46 7960 96.44 86.84 +7.23 +49.2 GarrtMot N GTX 19.71 8.64 455 9.96 3223 10.49 9.42 -19.3 GarrisnCap Q GARS .92 13.8 39 8.10 6.03 16 6.67 330 6.80 6.59 -.01 +3.7 Gartner N IT 47 171.78 120.89 609 156.09 2556 156.33 144.66 +10.05 +22.1 GasLogPt N GLOP 2.09f 10.4 9 25.18 17.83 155 20.14 723 20.47 19.50 -.14 +1.7sGasLPt pfA N GLOPpA 26.00 18.75 18 25.96 56 26.00 25.65 +.24 +18.9sGasLg pf B N GLOBpB 24.92 17.85 18 24.90 63 24.92 24.60 +.33 +22.5sGasLog pfC N GLOPpC 2.13 8.6 24.86 18.16 21 24.84 143 24.86 24.50 +.34 +22.5 GasLog N GLOG .60 4.3 22.75 11.21 248 14.09 1346 14.86 13.50 -.54 -14.4 GasLog pfA N GLOGpA 2.19 8.1 27.97 24.10 1 26.97 58 26.97 26.51 +.38 +6.2 GatesInd N GTES 20 17.60 6.76 354 10.74 1726 10.86 9.75 +.64 -18.9 GeeGroup A JOB 2.47 .50 1 .81 29 .86 .70 -.03 +15.2 Gemphire Q GEMP 1.60 .28 10 .36 200 .38 .34 -.01 -55.8 GencoSh N GNK 11.53 6.83 130 10.22 1051 11.05 9.78 -.29 +29.5 Gencor Q GENC 8 14.64 10.50 9 12.81 37 12.81 11.90 +.65 +16.8sGenerac N GNRC 26 98.37 45.43 2227 91.80 8269 98.37 89.37 +1.09 +84.7sGAInv N GAM 1.15e .9 37.37 27.00 33 37.55 199 37.60 36.95 +.46 +32.0 GAInv pfB N GAMpB 1.49 5.5 27.90 25.25 4 27.03 8 27.05 26.87 +5.1 GenDynam N GD 4.08 2.3 19 193.76 143.87 1135 179.73 8037 180.19 173.97 +6.19 +14.3 GenElec N GE .04 .4 11.75 6.66 79067 10.38 468189 10.39 8.93 +1.38 +37.1 GECap 1-53 N GEH 1.22 4.9 25.05 GenFin Q GFN 15.64 6.96 23 10.00 84 10.45 8.91 +.42 -1.1sGenFin pfC Q GFNCP 8.90 8.6 107.25 96.00 1 103.28 6 107.25 102.52 +.71 +3.8 GenFin 21 Q GFNSL 2.03 7.8 26.50 23.20 2 26.15 15 26.17 25.91 +.10 +4.7 GenMills N GIS 1.96 3.8 18 56.40 36.42 2643 51.18 17557 51.38 49.97 +.67 +31.4 GenMoly A GMO .45 .16 202 .31 707 .31 .26 +.03 +36.4 GenMotors N GM 1.52 4.0 41.90 31.46 7903 37.97 59110 38.70 36.49 +1.23 +13.5 Gensco N GCO 11 50.73 31.65 185 38.84 907 40.82 38.35 -1.47 -12.3sGenesWyo N GWR 37 111.43 68.27 318 111.31 2550 111.43 110.67 +.23 +50.4 GenesisEn N GEL 2.14e 10.6 24.40 17.55 429 20.18 2780 21.21 19.86 -.11 +9.3 GenesisHlt N GEN .24 17.5 1.74 .92 142 1.37 692 1.46 1.26 -.01 +16.1 GeneticT rs Q GENE 6.32 1.56 23 2.03 139 2.21 1.91 -.18 -7.2 Genfit n Q GNFT 26.25 13.21 166 13.75 430 15.52 13.75 -1.42 -38.0 GenieEn N GNE .30 4.1 11.98 5.43 200 7.40 684 7.73 7.38 -.03 +22.7sGenieE pfA N GNEpA .64 7.2 9.02 6.54 1 8.89 72 9.02 8.56 -.03 +18.6 GeniusBr h Q GNUS 2.79 .53 228 .65 403 .73 .63 -.02 -69.6sGenmab n Q GMAB 21.85 17.72 99 22.13 557 22.17 21.03 +1.04 GenMark Q GNMK 8.37 3.58 115 5.70 997 5.98 5.49 -.11 +17.3 Genocea rs Q GNCA 11.28 2.24 99 2.56 424 2.65 2.43 +.08 +11.5 Genomic Q GHDX 44 92.18 50.77 384 68.01 3653 69.52 64.88 +.15 +5.6 Genpact N G .34 26 44.55 25.48 1053 39.68 4455 39.84 38.28 +1.49 +47.0 Genprex Q GNPX 2.26 .42 169 .48 600 .52 .44 -.02 -56.3 Gentex Q GNTX .46 1.6 10 28.91 19.24 1407 28.52 7622 28.58 27.81 +.82 +41.1 Gentherm Q THRM 32 47.30 35.63 179 41.87 1136 44.85 41.43 -.91 +4.7 GenuPrt N GPC 3.05 2.9 19 115.20 87.26 766 104.71 3350 105.00 101.53 +2.20 +9.1 Genworth N GNW 3 5.02 2.89 2044 4.23 13195 4.38 4.07 -.02 -9.2 GeoGrp N GEO 1.92 12.3 9 24.03 14.68 721 15.62 4093 16.02 15.06 -.33 -20.7 GeoPark N GPRK 20.30 10.89 85 18.68 594 18.87 17.83 +.10 +35.2 GaPw 77 N GPJA 27.34 20.65 20 26.58 199 27.22 26.55 -.65 +25.3 GeospcT h Q GEOS 16.92 9.93 43 14.74 187 15.65 14.51 -.36 +43.0 Gerdau N GGB .02e .6 4.68 2.73 12445 3.45 53594 3.47 3.16 +.19 -8.2sGerABcp Q GABC .68 2.0 15 33.48 26.20 48 33.32 380 33.52 30.65 +.61 +20.0 GerNew N GF 1.23e .5 14.85 11.05 17 14.65 49 14.65 14.42 +.27 +25.2 GeronCp Q GERN 2.14 .96 970 1.47 7074 1.57 1.41 -.07 +47.0 GettyRlty N GTY 1.48f 4.4 18 35.03 26.76 86 33.52 459 33.75 32.74 +.81 +14.0 Gevo Q GEVO 4.25 1.79 28 2.38 273 2.67 2.35 -.15 +21.4sGibraltar Q ROCK 34 54.76 31.96 300 54.30 2332 55.16 51.20 +2.88 +52.6 GigCapit N GIG 10.90 9.95 10.42 2 10.44 10.41 +.01 +3.2 GigaMda Q GIGM 3.05 2.20 25 2.41 54 2.53 2.41 -.02 -19.7 GilatSatell Q GILT .45p 25 10.74 7.60 4 8.22 47 8.36 8.06 +.08 -10.3 Gildan N GIL .54 2.1 15 40.40 23.45 1545 25.87 5641 26.73 25.47 -.10 -14.8 GileadSci Q GILD 2.52 3.9 13 72.90 60.32 4957 64.66 36856 64.99 62.67 +1.34 +3.4 GlacierBc Q GBCI 1.16f 2.7 21 47.67 36.84 274 43.27 1558 43.92 42.03 +.87 +9.2sGladstnCap Q GLAD .84 8.5 10 9.94 6.41 148 9.93 537 9.98 9.73 +.20 +36.0 GladCap24 n Q GLADL 25.60 25.19 9 25.52 98 25.58 25.40 +.02 +.2sGladstnCm Q GOOD 1.50 6.3 56 23.98 16.89 119 23.67 715 23.98 22.56 +1.11 +32.1sGladCm pfD Q GOODM 1.75 6.6 26.69 23.03 17 26.70 47 27.95 26.06 +.65 +14.7 Gladstn pfE Q GOODN 1.66 6.3 27.52 25.67 2 26.43 52 26.50 26.10 -.05 +2.3sGladstInv Q GAIN .82a 6.3 17 12.95 8.70 117 12.94 596 13.02 12.68 +.22 +38.8 GldsInv pf D Q GAINM 1.56 6.1 28.09 24.36 0 25.50 10 25.60 25.47 -.01 +2.0 GladstIn pfE Q GAINL 1.59 6.1 27.00 23.25 1 25.94 40 26.29 25.82 +.09 +8.8 GladstLnd Q LAND .53f 4.4 31 13.85 11.12 82 12.01 406 12.02 11.80 +.07 +4.6 GladLnd pfA Q LANDP 1.59 6.1 26.46 25.00 1 25.95 6 26.15 25.95 -.08 +1.9 Glatfelter N GLT .52 2.9 14 18.62 9.29 241 18.15 1353 18.26 15.31 +2.67 +88.5 Glaukos N GKOS 84.65 50.60 412 65.43 1771 66.50 63.42 +.98 +16.5sGlaxoSKln N GSK 2.89e 6.4 46.01 36.41 2777 45.27 20093 46.01 44.15 +1.45 +18.5 GlenBurnie Q GLBZ .40 3.6 16 12.43 10.00 3 11.00 4 11.04 10.66 +5.5 GblBldT Q GBT 64.94 30.15 564 49.72 3224 51.09 46.87 -.30 +21.1 GbEagEn h Q ENT 2.80 .42 52 .63 361 .70 .62 -.02 -71.6tGlbIndem Q GBLI 1.00 3.9 8 41.77 24.01 6 25.65 38 25.74 24.01 +1.55 -29.2 GlbIndm 45 Q GBLIZ 1.94 7.6 26.47 22.20 6 25.52 39 26.14 25.44 +.08 +6.9 GlbIndem 47 Q GBLIL 1.97 7.4 27.55 23.07 8 26.68 95 26.80 26.14 +.04 +11.4 GlbMed N GMRE .80 6.7 12.30 8.15 99 12.01 726 12.28 11.86 +.01 +35.1 GlMed pfA N GMREpA 1.88 7.1 27.95 22.03 1 26.52 26 26.75 26.05 -.13 +8.3 GlobNetL N GNL .94 4.8 31 21.93 16.95 516 19.51 2143 19.60 19.31 +.18 +10.7sGlNetL pfA N GNLpA 1.81 6.9 26.38 21.74 6 26.20 130 26.38 25.90 +.02 +6.2 GlobPtrs N GLP 2.06 10.1 21.62 13.63 122 20.39 470 20.65 20.03 +.08 +25.1sGlobPtr pfA N GLPpA 2.44 9.2 27.87 22.95 6 26.57 61 27.87 26.56 +.08 +11.7 GlobPay N GPN .78f .5 58 175.95 94.81 2102 172.35 11463 174.11 160.03 +11.01 +67.1 GlSlfStor Q SELF .26 6.2 4.95 3.65 41 4.20 166 4.67 4.11 -.40 +7.1 GlbShip pfB N GSLpB 2.19 8.8 25.29 17.16 3 25.00 18 25.00 24.89 +.13 +24.1 GlShipLs rs N GSL 9.04 4.00 6 7.38 74 7.67 7.30 -.07 GlWatRs Q GWRS .29 2.4 13.33 9.00 12 12.20 60 12.40 12.08 +.17 +20.3 GlbXNordic N GXF .83e 4.0 22.05 18.61 2 20.90 116 21.24 20.59 -.29 +6.5 GbXSpDvE N SDEM .63e 14.64 12.10 4 13.04 26 13.07 12.82 +.06 +2.7sGbXSpdvRE Q SRET 1.24 8.1 15.39 13.22 403 15.40 1653 15.43 15.23 +.18 +13.4 GbXUSRota N SCTO .12p 26.00 22.09 22.85 -.6 GblXPortgl N PGAL .36e 3.4 11.40 9.60 2 10.72 52 10.73 10.49 +.18 +6.3 GblXColum N GXG .41e 4.2 10.29 7.60 62 9.77 305 9.80 9.30 +.45 +25.4 GblXEmFtr N EMFM .40e 2.0 21.53 19.43 1 20.29 3 20.42 20.08 +.01 +3.2 GbXMLP&E N MLPX .60 5.0 13.75 10.29 1963 11.95 3359 12.10 11.64 -.05 +9.3 GblXChMat N CHIM .24e 1.6 18.41 13.87 0 14.59 1 14.77 14.19 -.11 -.2tGblXArg N ARGT .09e .4 33.95 21.70 359 21.91 626 22.75 21.70 -.59 -6.6 GblXSDvUS N DIV 1.93 8.2 24.93 21.62 118 23.49 893 23.71 23.17 -.14 +4.8 GXSupInPf N SPFF .99 8.4 11.80 10.83 172 11.78 363 11.78 11.72 +.01 +6.8 GblXGuru N GURU .28e .8 34.58 26.07 3 34.45 19 34.50 33.73 +.61 +24.8sGbXGreece N GREK .13e 1.3 9.97 6.77 367 9.98 1502 9.98 9.80 +.14 +44.6sGblXChCon N CHIQ .12e .7 17.72 12.56 50 17.79 324 17.87 17.44 +.38 +37.2 GblXSocM Q SOCL 34.65 26.28 69 32.33 120 32.33 31.30 +1.16 +17.4 GblX MLP N MLPA .90e 11.3 9.23 7.27 638 7.99 5762 8.11 7.84 -.05 +4.2 GblXFertil N SOIL .25e 2.9 10.58 8.30 16 8.72 21 8.74 8.59 +.07 -1.7 GblXChiEn N CHIE .41e 3.8 12.75 9.85 2 10.68 5 10.78 10.29 -.07 -.9 GblXSupDv N SDIV 1.42e 7.9 19.54 15.77 286 17.34 1202 17.34 17.16 +.14 +1.4 GlbXChiFn N CHIX .34e 2.1 18.53 14.29 17 16.00 61 16.00 15.57 +.23 +9.3 GbXSEAsia N ASEA .42e 2.6 17.09 15.01 1 15.97 27 16.02 15.74 +.17 +4.8 GblXPakist N PAK 10.22 5.46 41 6.67 278 6.75 6.45 +.17 -17.3 GblXChiInd N CHII .35e 2.7 15.03 11.55 12.84 2 13.08 12.61 +.01 -4.1 GblXNorway N NORW .83e 7.0 14.27 10.81 16 11.90 74 11.90 11.60 +.12 +3.1sGblXScUS N SCIU 33.95 26.89 6 34.02 25 34.03 33.68 +.28 +21.8 GblXScEu N SCID 25.51 21.68 25.08 3 25.08 24.84 +.29 +14.1 GblXScAs N SCIX 25.50 21.68 24.46 1 24.46 24.19 +.25 +11.5 GbX Canb n Q POTX 24.37 17.65 6 18.14 45 19.61 17.67 -1.20 -23.7 GbX Geno n Q GNOM 15.39 11.88 3 13.54 6 13.54 13.18 +.38 -10.1 GbX Cld n Q CLOU 16.96 14.24 79 15.01 613 15.09 14.75 +.25 +1.4 GbX Ecm n Q EBIZ 19.13 13.89 1 17.65 4 18.10 17.53 -.35 +27.1 GblXScJp N SCIJ 28.71 25.22 28.45 1 28.45 28.15 +.32 +10.1 GbX ChUt n N CHIU 16.51 14.11 15.90 2 16.12 15.78 +.02 +7.0 GbX ChRE n N CHIR 19.93 14.53 1 17.75 4 17.80 17.07 +.68 +17.8 GbX ChIn n N CHIK 20.19 13.80 1 18.20 8 18.22 17.50 +.65 +30.2 GbX ChHl n N CHIH 18.54 13.30 17.71 8 17.71 17.34 +.74 +30.5 GbX ChCn n N CHIS 22.75 15.05 3 21.47 8 21.58 21.11 +.50 +43.3 GbX ChLC n N CHIL 30.32 22.98 4 27.90 5 27.92 27.61 +.26 +15.5 GbX Auto Q DRIV 14.45 11.34 23 13.96 66 13.98 13.55 +.25 +19.7sGbX US pf N PFFD 25.40 21.98 217 25.09 1165 25.62 25.04 -.07 +11.3tGbXNigeria N NGE .31e 2.5 19.02 12.27 14 12.50 70 12.75 12.27 -.09 -23.6sGbX US Inf N PAVE 16.93 11.81 12 17.07 86 17.07 16.52 +.30 +26.8 GblFound N BOSS 20.78 15.53 2 19.45 4 19.45 19.16 +.19 +19.0 GblX SupDv Q EFAS 16.41 14.50 3 16.15 14 16.20 16.04 -.01 +7.1sGblXYldco Q YLCO .51 3.7 14.15 11.06 26 13.87 128 14.15 13.67 -.01 +23.5 GblX Rob Q BOTZ 21.99 16.01 614 21.31 2181 21.31 20.66 +.60 +27.3 GlbXCon ef Q KRMA 22.78 17.55 17 22.54 141 22.63 22.22 +.20 +23.0 GblXMilTh Q MILN 26.50 18.56 36 24.97 148 25.19 24.82 +.01 +26.9sGbX Longv Q LNGR 22.61 18.03 1 23.00 18 23.00 22.13 +.92 +21.2sGlX Intrn Q SNSR 21.74 15.39 45 22.04 255 22.05 21.35 +.82 +36.6 GbX HlthW Q BFIT 20.84 16.81 2 20.59 8 20.81 20.20 +.43 +17.0 GblXSupdiv Q ALTY 1.25 8.4 15.25 12.89 18 14.92 56 14.96 14.78 +.07 +12.3 GlX Fintc Q FINX 31.29 20.66 53 28.93 346 28.97 28.20 +.65 +31.0 GlbXCop N COPX .43e 2.4 23.54 15.83 30 17.92 197 18.03 17.39 +.28 -2.1 GlbXSilv N SIL 32.26 21.91 155 30.62 788 30.67 28.76 +.83 +22.4 GlbXLith N LIT 32.49 22.59 101 25.75 537 25.80 24.69 +.98 -4.6 GbX Gold N GOEX 28.68 17.52 6 25.38 75 25.50 24.06 +.59 +27.9 GbXUran N URA 13.33 9.96 56 10.97 384 11.07 10.78 -.04 -6.0sGlXCatholc Q CATH 37.53 29.28 3 37.60 82 37.60 37.06 +.46 +23.7 GlblScape A GSB .06a .6 55 14.25 4.07 111 9.91 933 9.99 9.14 +.19 +121.2 Globalstar A GSAT .73 .29 928 .39 2792 .40 .37 +.01 -38.9 GlobantSA N GLOB 62 112.33 48.95 124 93.72 971 95.76 88.31 +5.23 +66.4sGlbeLife N GL .69 .7 8 97.81 69.68 269 98.10 1954 98.46 96.24 +1.71 +31.6 GlbLfe pfC N GLpC 27.99 23.70 11 27.19 142 27.51 26.77 +.03 +8.2 GlobusM Q GLBS 6.65 1.63 809 2.78 3325 3.01 2.25 +.45 -3.5 GlobusMed N GMED 39 57.83 38.01 684 52.01 2366 53.10 49.46 +2.50 +20.2 GluMobile Q GLUU 11.75 4.11 1743 6.01 12482 6.18 5.68 +.19 -25.5 GlycoMim Q GLYC 14.33 2.64 209 5.56 1134 5.76 4.98 +.42 -41.3 GoDaddy N GDDY 92 82.30 56.67 2059 65.35 7275 66.50 64.31 -.05 -.4 Gogo Q GOGO 7.82 2.64 953 6.17 8507 6.68 6.01 -.11 +106.4 GolLinhs N GOL 23.30 9.36 506 18.29 3866 19.36 18.09 +.06 +35.0 GolLNGLtd Q GLNG .60 4.1 30.29 11.07 1044 14.66 6423 15.62 13.71 -.69 -32.6 GolLNGPt Q GMLP 1.62 15.5 15.48 9.01 183 10.47 819 10.54 9.90 +.15 -3.1sGolrLNG pf Q GMLPP 2.19 8.5 26.00 21.26 7 25.78 78 26.00 25.66 +.08 +8.5 GoldFLtd N GFI .01e .2 6.29 2.70 5119 6.05 31750 6.21 5.53 +.18 +71.9 GoldResrc A GORO .02 .4 5.09 2.73 1098 4.54 5258 4.54 3.86 +.45 +13.5 GoldStdV g A GSV 1.50 .71 234 .79 2929 .81 .75 -.01 -36.6 GoldBull h Q DNJR 13.56 .40 93 .41 305 .49 .41 -.07 -93.7 GoldenEnt Q GDEN 94 20.71 12.32 194 15.09 1094 15.13 14.14 +.42 -5.8 GoldenMin A AUMN .38 .20 187 .24 535 .25 .21 +.02 +9.6 GoldenOc Q GOGL .37e 6.2 10 8.10 4.33 174 5.97 1031 6.20 5.70 -.15 -3.1 GoldSt g A GSS 6 4.97 2.43 374 3.38 2111 3.50 2.94 +.36 +7.3 GldFld A GV 6 4.09 1.97 38 2.31 136 2.32 2.14 +.12 +2.2 GoldS pfJ N GSpJ 1.38 5.1 27.82 23.61 72 26.90 587 27.56 26.81 -.61 +11.2 GS BDC N GSBD 1.80 8.6 10 22.49 17.73 71 20.88 663 21.10 20.57 +.37 +13.6sGS ActbtInt N GSIE 29.30 24.47 197 29.42 940 29.43 28.98 +.48 +16.0 GS ActEM N GEM 33.92 29.28 122 33.04 327 33.05 32.43 +.31 +9.7sGS NewA n N GBUY 54.76 48.96 0 54.72 1 54.79 54.19 +.70 +8.7sGS Manuf n N GMAN 52.49 45.67 0 53.11 2 53.11 52.04 +1.24 +11.2 GS Humn n N GDNA 52.68 46.82 1 51.85 4 51.85 49.99 +1.97 +6.3sGS ActEur N GSEU .60e 30.36 25.54 12 30.39 38 30.40 29.96 +.45 +15.2 GS FnRe n N GFIN 58.26 49.13 56.37 3 56.37 55.49 +1.14 +13.9 GS Data n N GDAT 54.23 47.90 0 54.13 2 54.13 53.28 +1.02 +10.7 GS AcInf N GTIP 53.26 49.10 1 52.40 9 52.44 51.97 +.10 +5.9sGS ActJpn N GSIY 33.09 27.89 6 33.36 10 33.38 32.79 +.57 +15.7sGS US LgC N GSEW 48.24 37.19 5 48.44 48 48.44 47.65 +.62 +23.0 GS HYBd N GHYB 49.64 45.27 7 49.14 24 49.45 49.05 -.25 +6.9 GS CpBd N GIGB 53.12 46.78 76 52.46 180 52.67 52.16 +.11 +11.0sGS ActLgC N GSLC 61.33 47.12 181 61.67 1145 61.67 60.83 +.84 +22.6sGS 0-1Yr N GBIL 100.47 100.00 368 100.32 1193 100.47 100.30 -.09 +.3 GS Indus N GVIP 60.59 45.78 23 58.29 39 58.34 55.83 +1.05 +18.6 GS SCap N GSSC 45.91 33.85 5 45.72 27 45.72 44.74 +.87 +17.6 GSCI37 N GSC 25.38 17.82 0 22.82 0 22.82 22.39 +.01 +18.3 GoldmanS N GS 5.00f 2.3 9 234.06 151.70 2095 217.39 10428 219.28 211.32 +3.16 +30.1 GoldS pfK N GSpK 1.59 5.7 28.99 24.54 45 28.02 401 28.38 27.80 -.08 +10.3 GoldS pfN N GSpN 27.50 24.71 55 26.35 505 26.46 26.20 -.06 +3.9 GoldS pfC N GSpC 1.02 4.6 22.85 17.16 42 22.46 135 22.65 22.20 -.10 +22.7 GoldS pfA N GSpA .96 4.5 21.95 16.45 34 21.33 394 21.75 21.13 -.30 +21.5 GoldS pfD N GSpD 1.02 4.6 22.38 16.60 56 22.05 597 22.18 21.91 +26.0 GS MLPEn N GER .64 13.8 6.18 3.88 291 4.64 1535 4.75 4.53 -.06 +5.7 GS MLPInc N GMZ 1.38 21.9 9.00 6.00 215 6.29 1190 6.43 6.06 -.03 -10.3 GolubCap Q GBDC 1.28a 7.2 12 19.38 16.21 420 17.78 1865 17.92 17.65 -.05 +7.8 GoodTimes Q GTIM 4.76 1.46 15 1.69 59 1.90 1.68 -.23 -32.4 GoodrPet A GDP 15.24 8.80 23 9.73 70 10.00 9.41 +.13 -27.9 Goodyear Q GT .64 4.0 7 23.95 10.74 2323 15.99 17650 16.94 15.60 -.41 -21.7 GoosehIn Q GSHD .41e 51.98 20.49 1214 44.93 1973 51.31 41.06 -4.00 +70.9 GoPro Q GPRO 7.65 3.25 8502 4.37 23047 4.43 3.96 +.41 +3.1 GordPoin Q GRAQ 10.80 9.85 10.49 25 10.50 10.47 -.01 +4.9 GordPoi un Q GPAQU 11.56 10.28 10.75 0 10.75 10.75 +3.6sGores III un Q GRSHU 10.63 9.94 758 10.72 759 10.75 10.62 +.10 +6.7 GoresMet n Q GMHI 10.88 9.75 10.08 2662 10.12 10.07 -.12 +2.8 GoresM un Q GMHIU 10.82 10.06 10.69 30 10.69 10.60 +.09 +5.6sGormanR N GRC .58f 1.6 24 37.65 29.00 47 37.39 339 37.82 35.99 +1.21 +15.4 Gossamr n Q GOSS 25.06 14.49 295 21.58 2439 21.78 18.65 +2.92 +20.3 GovPrpIT rs Q GOV 11 37.92 26.16 27.48 GovPrpIT46 Q GOVNI 1.47 5.6 26.60 20.87 5 26.06 143 26.10 25.95 -.04 +17.8 vjGrace N GRA 1.08 1.6 20 79.71 59.22 346 67.19 2146 67.41 65.55 +.21 +3.5 Graco N GGG .64 1.4 23 53.91 38.59 612 46.06 2702 46.69 44.99 +.28 +10.1 GrahamCp N GHM .44 1.9 16 26.54 17.70 27 22.57 159 23.38 20.14 +2.47 -1.2 GrahamH s N GHC 5.56 .9 24 756.26 606.73 24 632.74 118 657.33 619.04 -17.26 -1.2 Graingr N GWW 5.76 1.8 23 321.07 255.09 405 317.67 2195 319.95 305.50 +.33 +12.5 GranTrra g A GTE 3.02 .00 1020 1.11 5987 1.14 1.02 -.02 -48.8 GranaMon N GRAM .25e 10.1 3.90 2.17 6 2.47 341 2.54 2.33 +.07 -20.6 GrCanyEd Q LOPE 19 132.72 90.67 247 91.62 1732 95.48 91.01 -1.46 -4.7tGraniteC N GVA .52 2.1 68 58.93 22.55 1386 25.23 17238 26.25 22.55 -1.02 -37.4 GranitPnt N GPMT 1.68 9.0 26 19.69 17.45 279 18.62 1390 18.79 18.50 +.13 +3.3 GraniteRE N GRP/U 3.00 51.12 36.43 8 49.95 22 49.95 48.87 +.98 +28.4 GrntPlt N PLTM 9.87 7.85 19 9.40 75 9.44 9.07 +.22 +11.0 Gran Gld s N BAR 15.51 11.97 34 15.07 301 15.10 14.76 +.09 GranCom N COMB 25.52 22.78 4 24.30 41 24.35 23.92 +.21 +5.8 GranSP N COMG 28.84 19.26 2 21.70 10 21.71 21.09 +.04 +11.6 GrphTInt N EAF 1.57e 12.8 18.49 9.60 858 12.27 5004 12.91 11.98 -.04 +7.3 GraphPkg N GPK .30 1.9 16 15.88 10.13 2718 15.65 12096 15.84 15.38 +.04 +47.1 Gravity Q GRVY 29 96.50 21.60 8 33.53 113 34.00 31.50 +1.01 -20.1 GrayTelev N GTN 13 25.31 13.60 359 16.83 2255 17.30 16.08 +.26 +14.2 GrayTvA N GTN/A 24 23.30 12.91 2 16.10 4 17.11 16.10 -.00 +21.5 GrtAjax N AJX 1.20 7.6 10 15.96 11.56 154 15.79 981 15.96 15.38 +.42 +31.0 GrtAjx24 N AJXA 27.79 23.46 1 27.51 44 27.56 25.83 +.34 +15.4 GrElCp hn Q GECC 1.00 12.1 9.05 7.47 70 8.29 223 8.49 8.25 -.08 +5.6 GrElm22 Q GECCL 1.63 6.5 25.75 23.03 1 25.27 25 25.37 25.09 +.18 +2.5 GrElm25 Q GECCM 1.69 6.6 27.04 23.50 0 25.42 5 25.70 25.20 +.15 +4.7 GrElm hn Q GEC 4.75 3.05 0 3.31 33 3.40 3.29 -.09 -2.2 GrLkDrge Q GLDD 35 11.81 5.61 236 10.76 1407 10.92 10.60 +.08 +62.5tGtPanSilv g A GPL 1.19 .52 2214 .52 6451 .62 .52 -.08 -26.8 GrtSoBc Q GSBC 1.36 2.3 14 61.65 43.30 179 60.30 372 61.29 59.78 +.10 +31.0 GrtWstBcp N GWB 1.20 3.4 12 38.78 28.06 303 35.45 1746 36.62 34.55 -.67 +13.4 GreenBrick Q GRBK 11 10.99 6.65 67 10.10 442 10.63 9.70 -.48 +39.5 GreenDot N GDOT 13 93.00 22.45 884 29.08 5840 33.72 25.13 +3.87 -63.4 GreenPlns Q GPRE .48 3.8 18.48 7.01 409 12.70 2100 12.79 11.91 +.56 -3.1 GrnP LP Q GPP 1.90 14.1 7 16.47 12.53 17 13.50 272 14.34 13.46 -.10 -.5 Greensky Q GSKY 16.42 5.74 705 7.70 2796 7.98 7.46 +.03 -19.6 GreenTrH N GHG 15.99 9.38 29 10.53 73 10.88 10.04 +.44 -18.9 GreenbCos N GBX 1.00 3.3 21 52.44 21.30 597 30.47 2331 31.83 28.75 -.91 -22.9 GrCB NY Q GCBC .44 1.6 16 34.68 26.04 1 27.89 12 28.00 26.40 +1.39 -10.4 Greenhill N GHL .20 1.2 31.08 12.25 312 16.90 1624 17.05 15.45 +1.36 -30.7tGreenlTch Q GTEC 10.58 6.69 17 7.11 187 7.55 6.69 -.40 -28.2 GreenHl A n Q GNLN 29.00 3.12 52 3.94 498 4.25 3.75 -81.3 Greenlight Q GLRE 12.60 8.03 103 10.86 1454 10.89 9.80 +1.03 +26.0tGreenpro Q GRNQ 6.03 .65 132 .73 281 .85 .65 -.02 -84.5 Greif A N GEF 1.76 4.3 13 52.92 29.85 141 40.69 664 40.79 38.69 +1.06 +9.6 Greif B N GEF/B 2.64e 5.5 11 54.18 36.70 5 48.05 32 48.35 46.63 +1.05 +8.2 GrdsmHld Q GSUM 6.17 1.29 10 1.88 198 2.25 1.72 -.02 -15.7sGriffin Q GRIF .45f 1.1 41.00 27.98 7 39.93 48 41.00 38.30 +1.64 +25.2sGriffon N GFF .29 1.3 23 21.61 9.65 140 21.66 593 21.72 20.44 +1.28 +107.3 GrifolsSA Q GRFS .40e 1.8 23.03 17.42 1450 22.11 7813 22.32 21.01 +1.10 +20.4sGrinrdSh Q GRIN 7.70 4.67 37 7.97 138 7.97 6.41 +1.27 +27.7tGritstOnc Q GRTS 32.90 7.00 163 7.97 616 8.60 7.00 +.26 -48.4 GrocOutl n Q GO 47.58 27.75 1317 32.22 3081 32.97 30.76 +.71 +13.0 Group1 N GPI 1.12f 1.1 14 108.99 48.69 187 101.05 898 104.89 98.83 -.92 +91.7 Groupon Q GRPN 3.98 2.31 6616 2.87 26067 3.05 2.73 -.18 -10.3tGrubHub N GRUB 95.59 32.11 6180 33.72 95659 60.20 32.11 -25.30 -56.1 GAeroPac N PAC 3.61e 3.4 109.18 64.45 71 105.38 325 106.39 101.70 +3.39 +29.2sGpAeroCN Q OMAB 1.70e 3.1 22 56.47 33.39 56 54.78 472 56.47 52.99 +1.67 +44.1 GpoASur N ASR 5.25e 184.85 127.95 92 164.01 279 169.69 162.67 -.88 +8.9 GpoAvalAc N AVAL .40 4.8 8.51 5.59 173 8.35 472 8.48 7.90 +.46 +41.5 GrpoFin Q GGAL .31e 2.6 39.22 9.53 760 11.79 9053 13.21 10.76 -.94 -57.2 GpoSimec A SIM 10.64 7.36 1 9.46 3 9.46 9.21 +.21 -1.5 GpSuprvi N SUPV 11.62 2.25 783 2.78 4356 2.98 2.54 -.02 -68.0 GpTelevisa N TV 16.22 7.42 2378 11.30 9089 11.82 10.98 -.31 -10.2 GuangRy N GSH .63e 3.9 22.68 15.01 15 16.00 63 16.77 15.83 -.50 -14.4 GuarBcs Q GNTY .72f 2.3 18 32.98 24.27 11 31.83 68 32.75 31.11 -.58 +6.7 GuarFBc Q GFED .52 2.2 10 25.31 20.11 11 24.00 19 24.40 21.89 -.27 +9.9 GuardntH Q GH 112.22 31.01 697 71.36 3909 72.28 68.58 +2.80 +89.8 GuardHlt n Q GHSI 4.00 .20 1572 .27 23347 .31 .26 -.16 -92.7 Guess N GES .90 5.2 91 24.25 13.34 644 17.23 3751 17.62 16.60 -.02 -17.0 GuggBAB N GBAB 1.66 7.0 25.58 19.91 43 23.85 311 23.99 23.35 +.05 +8.8 GugCrdAllo N GGM 2.18 10.8 21.98 17.00 29 20.08 145 20.28 19.90 -.05 +9.1 GugTotRet N GTO 54.58 +4.4 GugTech N RYT 1.09e .6 172.80 +17.4 GugIndls N RGI .84e .7 120.46 +1.4 GugEngy N RYE .79e 1.9 41.55 -23.0 GugEnhEq N GPM .96 12.1 8.43 6.15 133 7.94 545 7.94 7.80 +.06 +17.1 GugWater N CGW .48e 1.3 36.94 +9.2 Gug 24HYBd N BSJO 24.99 +.7 GugBlt24CB N BSCO .58 2.7 21.54 +6.7 GugBlt19CB N BSCJ .47e 2.2 21.09 +.6 GugEShDur N GSY .65e 1.3 50.47 +.6 GugStrOp N GOF 2.19 11.2 21.15 16.72 233 19.43 737 19.50 18.96 +.49 +6.3sGuidewire N GWRE 113.84 73.82 1038 114.14 2772 114.34 110.80 +2.82 +42.3 GulfIsland Q GIFI .04 .7 10.43 4.77 31 5.37 356 5.53 5.13 +.03 -25.6 GulfRes Q GURE 1.48 .63 2 .78 47 .83 .68 +.10 GulfportE Q GPOR 1 10.24 2.28 7041 3.03 27876 3.24 2.60 +.04 -53.7 Gyrodyne Q GYRO 2.50e 20.38 16.76 19.95 0 +15.3H -:sH&E Eqp Q HEES 1.10 3.1 22 35.56 18.12 512 35.46 2089 35.56 33.31 +.67 +73.7 HBT Finl n Q HBT .52p 16.40 15.27 173 15.97 659 16.40 15.77 -.14 +2.8 HCA Hldg N HCA 1.60 1.2 20 147.42 110.31 1489 133.65 10167 136.34 126.27 +7.38 +7.4 HCI Grp N HCI 1.60 3.8 59.32 36.72 50 42.37 273 42.72 40.21 +2.20 -16.6 HCP Inc N HCP 1.48 4.0 20 37.93 26.58 3896 36.71 20405 37.85 35.19 +.78 +31.4 HD Supply Q HDS 17 47.13 35.35 1119 40.40 5878 40.70 39.35 +.06 +7.7 HDFC Bk s N HDB 65.89 44.34 1571 61.57 8279 61.77 60.05 +1.47 HF Foods Q HFFG 35.00 10.25 9 18.88 30 19.49 18.35 -.22 +42.0 HL Acq un Q HCCHU 10.70 10.25 10.66 +3.0 HL Acq rt Q HCCHR .86 .22 .25 15 .27 .25 -.02 -66.9 HMG A HMG 16.42 12.07 1 13.31 1 13.50 13.18 -.14 -3.6 HMN Fn Q HMNF 14 23.34 18.45 1 21.12 6 21.63 20.62 +.38 +7.6tHMS Hldgs Q HMSY 42 40.67 26.22 3473 26.53 6086 34.34 24.43 -6.54 -5.7 HNI Corp N HNI 1.22 3.2 18 42.23 29.90 269 38.54 1096 39.26 37.87 -.11 +8.8 HP Inc N HPQ .64 3.6 5 25.72 15.93 8687 17.78 54164 17.78 17.16 +.45 -13.1 HSBC N HSBC 2.00e 5.3 44.93 35.36 2146 38.07 13197 38.22 37.49 -1.45 -7.4 HSBC prA N HSBCpA 1.55 5.9 26.55 25.16 48 26.35 634 26.45 26.27 +.02 +2.3 HTG Mol h Q HTGM 4.27 .60 317 .96 1164 .99 .83 +.07 -62.2 HV Bcp Q HVBC .50e 16.75 14.25 14.76 2 14.78 14.72 -.06 -1.5 HabitRest Q HABT 16.02 7.80 633 10.52 4285 10.69 8.87 +1.64 +.2 HackettGp Q HCKT .36f 2.1 17 22.84 15.16 84 17.35 305 17.37 16.60 +.85 +8.4 Haemonet N HAE 140.36 80.24 724 129.46 2272 130.75 117.92 +10.05 +29.4 Hailiang Q HLG 68.88 30.25 16 66.90 63 66.90 63.74 +1.08 +33.8 HainCels lf Q HAIN 26.44 14.45 846 23.37 3839 23.85 22.76 +.59 +47.4 HalladorE Q HNRG .16 4.8 3 6.63 3.21 42 3.36 402 3.57 3.28 -.03 -33.7 Hallibrtn N HAL .72 3.6 11 36.51 16.97 11513 20.09 59651 20.64 18.86 -.39 -24.4 HallmkFn Q HALL 16 20.30 9.48 113 18.18 808 18.45 16.27 +.76 +70.1 Halozyme Q HALO 17.79 13.24 1290 15.55 3673 15.62 15.17 +.44 +6.3 HamBchBr N HBB .36f 1.9 29.36 12.60 35 19.01 160 19.05 18.33 +.41 -19.0 HamilLa Q HLNE 1.10 1.8 24 64.64 31.81 120 60.00 540 61.49 59.02 +1.36 +62.2 HancJaff h Q HJLI 3.45 .58 3 .73 78 .84 .70 -.05 -50.6 HancFinOp N BTO 1.48 4.3 38.20 25.81 48 34.03 236 34.10 33.28 +.76 +21.8 HanJS N JHS .87e 6.0 15.04 12.38 6 14.57 63 14.61 14.44 +.01 +14.5 HanJI N JHI 1.45e 8.5 17.74 13.37 14 17.11 70 17.32 16.99 -.14 +21.2 HanPrmDv N PDT 1.08a 6.1 18.45 12.98 103 17.66 490 17.94 17.36 +.05 +27.4 HanPfEq N HPI 1.68 7.4 24.44 17.02 50 22.83 294 22.92 22.46 +21.2 HanPfd2 N HPF 1.68 7.6 23.82 17.26 54 22.12 217 22.35 21.85 -.27 +18.0 HanPfd3 N HPS 1.47 7.7 20.17 14.53 45 19.10 349 19.23 19.02 -.07 +20.6 HanTxAdv N HTD 1.45 5.3 28.53 19.53 68 27.41 286 27.64 26.52 +.23 +34.2 HancWhit Q HWC 1.08 2.7 10 44.74 32.59 391 39.86 1704 40.60 38.47 +.25 +15.0 HancWht 45 Q HWCPL 1.49 5.8 26.86 22.58 9 25.75 67 25.97 25.72 -.16 +6.6 Hanesbds N HBI .60 3.9 8 19.38 11.57 10707 15.48 42835 16.17 14.03 -.41 +23.5 HanmiFin Q HAFC .96 4.9 10 24.18 17.01 223 19.54 1043 19.54 18.29 +1.60 -.8sHannArms N HASI 1.34 4.5 30 31.22 18.83 252 30.11 1581 31.22 29.10 +.96 +58.1 HanoverIns N THG 2.40 1.9 70 137.15 104.59 292 129.59 1961 132.13 126.07 -.01 +11.0 HanovIns53 N THGA 1.59 6.2 26.77 23.75 10 25.71 104 25.95 25.67 -.14 +3.7stHappBiot n Q HAPP 4.90 3.91 79 4.86 424 4.95 3.91 +.36 +8.0 HarbrOne Q HONE 33 11.18 8.30 449 10.25 1406 10.28 10.06 +.05 +15.8 HarleyD N HOG 1.50 3.8 13 43.69 30.17 1907 39.33 9565 40.86 38.53 -.06 +15.3sHarmonic Q HLIT 8.09 4.48 1140 8.00 7984 8.10 6.36 +1.63 +69.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 34

HarmonyG N HMY .05 3.86 1.47 4016 3.50 23203 3.50 3.20 +.11 +95.5 HarpoonT n Q HARP 17.85 9.06 19 13.79 121 13.99 13.00 +2.1 HarrowHl Q HROW 8.99 3.54 70 4.98 636 5.47 4.89 -.36 -12.5 Harsco N HSC .20m 1.0 54 29.18 16.33 818 21.16 5856 21.91 19.88 +.80 +6.5 HarteHk N HHS 6.20 2.20 19 2.65 66 2.72 2.50 -.02 +9.4 Hrt TotR N HTRB 45.01 38.34 2 41.51 73 41.57 41.23 +.21 +7.2 HrtMuOp N HMOP 44.52 39.08 2 41.94 25 41.99 41.81 +.04 +5.1 HartfFn42 N HGH 1.97 7.0 29.45 27.06 73 28.30 382 28.68 28.18 -.30 +3.5 HartfdFn N HIG 1.20 2.1 20 61.23 40.54 1460 57.52 9562 57.59 56.37 +.72 +29.4 HrvrdBio Q HBIO 30 4.66 1.51 46 2.95 405 2.98 2.50 +.20 -7.2tHarvCapCr Q HCAP .96 10.3 8 11.65 9.31 29 9.32 126 9.87 9.20 -.55 -7.2 HarvCr22 Q HCAPZ 1.53 6.0 25.91 24.25 25.53 4 25.59 25.45 -.05 +1.9 Hasbro Q HAS 2.72 2.8 56 126.87 76.84 1091 96.44 7940 99.40 95.64 +1.11 +18.7 Haverty N HVT .80f 4.4 19 25.09 15.81 221 18.39 848 21.43 17.62 -2.40 -2.1 HavertyA N HVT/A .76 4.2 14 24.56 16.35 18.18 1 21.25 17.96 -2.68 -1.2 HawaiiEl N HE 1.28 2.8 25 45.96 35.06 627 45.14 2624 45.40 44.49 -.17 +23.3 HawHold Q HA .48 1.7 4 40.30 22.84 545 28.47 2540 29.14 27.68 +.78 +7.8 Hawkins Q HWKN .46 1.1 11 47.94 32.01 20 43.56 130 43.81 40.05 +3.71 +6.4 HawthornB Q HWBK .48 2.0 13 28.62 20.05 8 23.97 32 24.20 23.15 +.45 +14.0 HaymAII un Q HYACU 10.45 10.06 6 10.45 551 10.45 10.31 +3.5 HaynesIntl Q HAYN .88 2.5 37.71 24.46 62 35.90 288 36.19 33.85 +1.31 +36.0 Hc2 Hldgs N HCHC 1.29 1 5.50 1.90 181 2.40 1338 2.44 2.10 +.13 -9.1 HeadHunt n Q HHR .36p 21.28 14.62 30 17.80 351 18.98 16.75 +.04 +13.0 HlthCSvc Q HCSG .80f 3.2 48.73 21.16 612 25.32 3654 25.71 24.13 +1.26 -37.0 HlthCatal n Q HCAT 49.85 26.00 187 33.94 957 34.38 29.54 +4.17 -13.4 HlthInsInn Q HIIQ 23 51.83 16.25 459 25.33 1560 27.35 25.10 -1.64 -5.2 HltSciA n Q HSAC 10.32 9.57 6 10.16 624 10.18 10.10 +.01 +3.7 HltSciAc un Q HSACU 11.78 10.19 2 11.12 4 11.15 10.92 -.02 +8.3sHlthcrRlty N HR 1.20 3.5 55 34.89 27.08 594 34.76 3218 34.89 33.71 +.92 +22.2sHlthcreTr N HTA 1.26 4.1 59 31.57 24.21 1536 30.74 11269 31.57 30.00 +.51 +21.5 HealthEqty Q HQY 55 101.58 50.29 461 58.62 3314 60.35 55.99 +.92 -1.7 HlthStrm Q HSTM 1.00e 72 30.00 23.06 91 27.96 654 29.02 27.85 -.04 +15.8sHrtlndEx Q HTLD .08 .4 21 22.71 17.00 302 21.33 1472 22.71 20.69 -1.16 +16.6 HeartFn Q HTLF .72 1.5 13 55.74 40.80 148 47.89 578 47.97 46.17 +1.89 +9.0 HeatBio Q HTBX 2.10 .35 426 .57 2459 .63 .43 +.14 -41.6 HebronTc h Q HEBT 5.10 .50 23 4.17 244 4.35 4.12 -.15 +392.3 HeclaM N HL .01e .4 3.07 1.21 5258 2.33 35794 2.34 2.04 +.23 -1.3 HeclaM pfB N HLpB 3.50 7.0 59.30 48.00 1 50.26 1 51.69 50.26 -1.38 -8.5 Heico N HEI .14 .1 147.93 71.47 418 124.46 2150 124.75 118.44 +5.82 +60.8 Heico A N HEI/A .14f .1 74 113.69 57.84 264 96.14 1078 96.61 92.80 +3.57 +52.8tHeidrkStr Q HSII .60 2.1 12 44.66 23.55 107 28.85 705 29.22 23.55 +1.14 -7.5 HelenTroy Q HELE 20 169.25 108.31 127 151.28 736 155.54 149.09 -2.92 +15.3 HeliosTc Q HLIO .36 .9 26 53.60 30.79 57 42.04 302 42.15 38.95 +.49 +26.7tHelius Med Q HSDT 10.76 1.38 43 1.40 157 1.57 1.35 -.11 -84.8 HelixEn N HLX 46 9.85 5.05 1408 8.77 6262 9.29 8.45 -.20 +62.1 HelmPayne N HP 2.80f 7.0 66.33 35.74 1359 40.18 7970 40.78 37.03 -.07 -16.2 HemisMda Q HMTV 15.26 11.33 18 13.07 91 13.14 12.20 +.87 +7.7 HennesAd Q HNNA .55 4.8 6 13.00 9.00 11 11.51 30 11.51 11.06 +.31 +15.0 HennCaIV n Q HCAC 10.34 9.81 0 10.06 203 10.06 10.03 +2.2sHennIV un Q HCACU 10.70 10.00 1 10.69 6 10.70 10.59 +.04 +6.7 HSchein Q HSIC 18 72.81 56.58 917 63.30 4255 63.93 62.02 +1.05 +2.8 HeplonP rs Q HEPA 46.83 2.00 145 3.11 658 3.44 3.01 -.25 -84.2 Herbalif N HLF 19 61.77 33.62 718 44.39 7352 46.33 39.69 +3.69 -24.7 HercHld N HRI 49.99 24.16 283 45.75 1186 46.42 43.54 +1.68 +76.0sHercTGC N HTGC 1.28f 9.0 10 14.45 10.57 705 14.23 3497 14.45 13.65 +.58 +28.8 HrtgeCo Q HTBK .48 3.9 14 15.05 10.84 1240 12.43 2434 12.43 11.46 +1.00 +9.6 HrtgeFn Q HFWA .76f 2.7 17 35.63 25.24 120 28.01 952 28.15 27.15 +.69 -5.8 HeritageIns N HRTG .24 1.6 22 16.96 12.88 509 15.37 846 15.61 13.24 +1.75 +4.4 HeritCryst Q HCCI 54 29.01 20.47 33 27.22 358 28.42 25.52 +1.54 +18.3 HermitgOff N PSV .18 21.1 5.00 .29 292 .86 618 .89 .76 -.03 +103.6 HernTher h Q HRTX 31.81 15.68 963 21.59 4220 21.60 19.63 +1.78 -16.8 Hersha pfC N HTpC 1.72 6.8 26.64 20.81 7 25.35 26 25.44 25.12 -.08 +15.2 Hersha N HT 1.12 7.9 18 20.38 13.00 276 14.14 1346 14.18 13.67 +.07 -19.4 Hersha pfD N HTpD 1.63 6.5 25.75 19.10 13 24.83 131 25.37 24.67 -.43 +22.9 Hersha pfE N HTpE 26.26 20.10 7 25.24 68 25.71 25.03 -.21 +21.4 Hershey N HSY 3.09 2.2 31 162.20 100.80 1108 143.07 6363 147.80 140.49 -.24 +33.5 HertzGl N HTZ 19.21 11.24 2957 13.74 12017 14.35 13.13 -.18 +15.0 HerzfldCrb Q CUBA .31e 6.80 4.79 19 6.60 185 6.64 6.32 +.04 +34.7 HeskaCorp Q HSKA 68 105.88 62.47 97 82.43 447 83.13 74.12 +8.44 -4.3 Hess N HES 1.00 1.5 71.06 35.59 2359 68.91 25641 69.32 64.03 +2.13 +70.1 HessMidP N HESM 1.59f 7.6 22 23.43 16.17 86 20.92 449 22.00 20.66 -.11 +23.2 HP Ent N HPE .45e 2.7 39 16.97 12.09 6997 16.50 32499 16.55 15.81 +.34 +24.9 Hexcel N HXL .68f .9 24 87.00 53.50 531 75.62 2484 75.76 73.76 +2.07 +31.9tHexindai Q HX .40p 8.10 .97 640 .67 1071 1.12 .62 -.40 -73.2tHi-Crush N HCR 1.67e 136.2 4 8.10 1.19 1383 1.23 6414 1.52 1.15 -.27 -65.6 Hibbett Q HIBB 12 25.24 13.08 421 23.97 1987 24.16 23.17 +.63 +67.6 HighPtRs N HPR 5.55 .91 716 1.13 2776 1.20 1.00 +.03 -54.6 HighlFlR N HFRO 15.42 11.05 246 12.20 3013 12.24 11.94 +.24 -4.7 HighInc pfA N HEROpA 1.34 5.3 25.33 24.56 13 25.19 148 25.32 25.12 +.11 HighSenLn Q SNLN .79 4.6 18.11 16.62 23 17.34 709 17.35 17.30 +.9 HighlGlC n N HGLB 15.65 9.34 75 9.58 466 9.65 9.36 +.01 -36.6sHighpwrInt Q HPJ 3 4.81 2.07 4.79 1515 4.81 4.75 +120.7 HghwyH Q HIHO .35e 20.0 3.98 1.60 2 1.75 28 1.83 1.70 -.01 -31.6sHighwdPrp N HIW 1.90 4.0 25 47.33 37.09 601 47.26 4005 47.33 45.47 +1.61 +22.2sHill-Rom N HRC .84f .8 32 109.18 81.85 1078 107.91 4521 111.63 96.83 +7.63 +21.9 HillenInc N HI .84 2.7 26 50.47 26.01 459 31.66 2062 32.14 30.26 +.14 -16.5 HillmCT pf A HLMp 2.90 7.9 37.00 27.23 8 36.67 49 36.75 35.08 +.75 +20.3 HilltopH N HTH .32 1.3 19 25.60 16.43 1268 24.45 3036 24.59 22.80 +.90 +37.1sHilGrVa N HGV 36.56 24.17 1542 35.34 6384 36.56 33.73 +.66 +33.9 Hilton N HLT .60 .6 48 101.14 65.64 1714 96.31 7014 98.54 95.89 -1.38 +34.1 HimaxTch Q HIMX .10e 4.0 3 5.82 1.70 1919 2.52 4347 2.57 2.30 +.13 -26.5 HingmSv Q HIFS 1.60f .8 229.99 163.00 3 191.95 10 192.00 188.20 +3.95 -2.9 HoeghLP N HMLP 1.76 11.5 9 19.98 14.05 172 15.27 1051 16.64 14.67 -.94 -.5 Hoegh pfA N HMLPpA 2.19 8.1 27.82 21.18 29 26.93 126 27.23 26.90 -.15 +11.3 HollyEngy N HEP 2.69f 11.9 11 31.23 20.81 336 22.68 1390 23.11 22.22 -.05 -20.6 HollyFront N HFC 1.32 2.4 13 68.24 37.73 2560 54.34 10718 58.88 53.34 -3.08 +6.3 Hollysys Q HOLI .21e 1.4 6 24.10 13.59 204 14.66 1286 15.15 14.01 +.19 -16.3 Hologic Q HOLX 52.19 37.47 2581 48.66 11093 49.04 47.38 +1.17 +18.4 HomeBLA Q HBCP .88f 2.3 12 41.03 32.59 15 38.85 81 39.71 37.85 -.21 +9.7 HomeBcs Q HOMB .52 2.8 11 20.37 15.35 464 18.81 2832 19.12 18.21 +.25 +15.1 HomeDp N HD 5.44 2.3 24 238.99 158.09 2196 237.34 14445 237.50 232.88 +2.96 +38.1 HmFdB LA Q HFBL .64 1.9 20 35.26 25.64 0 33.50 1 34.00 33.00 +.47 +13.7 HomeStreet Q HMST 38 35.44 20.50 208 30.32 868 30.90 29.63 -.17 +42.8 HomeTrBc Q HTBI .24 .9 11 28.92 23.93 22 26.93 145 27.03 26.17 +.62 +2.9tHomolMd Q FIXX 31.80 12.35 373 12.73 1611 13.45 12.30 -.50 -43.1 Honda N HMC .84e 3.1 30.12 22.87 757 27.47 2402 27.54 26.83 +.42 +3.9 HonwllIntl N HON 3.60f 2.0 20 178.47 123.48 2691 176.12 12084 176.29 171.63 +4.49 +33.3 Honwll wi N HON/WI HookerFu Q HOFT .60 2.6 8 32.59 17.09 228 23.20 647 23.93 22.80 +.37 -11.9 Hookipa n Q HOOK 14.76 6.06 13 8.34 81 8.65 8.05 -.06 -40.4 HopeBcp Q HOPE .56 3.8 13 15.40 11.37 703 14.60 2837 14.66 14.03 +.42 +23.1 HorMan N HMN 1.15 2.6 26 48.15 34.38 264 43.65 1254 45.13 43.16 -.50 +16.6sHorizBcp Q HBNC .48 2.6 8 18.46 14.79 86 18.48 568 18.50 18.10 +.35 +17.1 HorizGbl N HZN 5.79 1.34 114 4.01 311 4.12 3.82 -.02 +180.4 HorizTFn Q HRZN 1.20 9.6 9 13.48 10.25 75 12.48 427 12.50 12.10 +.35 +10.9 HorizFn22 N HTFA 26.93 24.58 25.59 3 25.59 25.42 +2.8sHorizTher Q HZNP 29.85 17.55 1893 29.53 6619 29.85 28.43 +1.10 +51.1 HorzDAX Q DAX .60m 2.4 26.60 23.98 24.96 +4.0 HrzMngR N USMR sHorGKWld N KLDW 34.93 27.91 7 35.20 31 35.20 34.65 +.65 +21.2 Horz Saba N CEFS 20.68 16.68 68 20.19 90 20.20 20.07 +.06 +15.0 Hormel N HRL .84 2.0 22 46.26 37.00 1762 41.26 8932 41.40 40.24 +.69 -3.3tHornbeck N HOS 4.29 .40 409 .53 1270 .72 .40 -.16 -63.2 HostHotls N HST .85a 5.1 41 20.35 15.51 8511 16.76 33263 16.83 16.35 +.08 +.5 HostessBr Q TWNK 21 14.86 9.87 1652 12.73 5639 12.96 12.56 -.10 +16.3tHothThr n Q HOTH 13.88 3.26 56 4.74 106 4.85 3.26 +.70 -44.4 HoughMH Q HMHC 10.64 4.49 817 6.23 5183 6.61 6.10 -.27 -29.7 HoulihnL N HLI 1.24f 2.6 19 50.00 34.32 317 47.43 1923 47.87 46.44 +.96 +28.9 HstnAEn A HUSA .37 .17 130 .18 1199 .18 .17 +.00 -4.2 HoustWC Q HWCC .12m 2.7 7.04 3.55 8 4.40 91 4.40 4.16 +.14 -13.0sHovnEn pf A Q HOVNP 4.56 1.65 12 4.91 23 4.91 3.68 +.81 +96.4 HovnanE rs N HOV 36.75 5.15 276 26.76 1501 28.78 22.56 -1.72 HowardBcp Q HBMD 19.20 12.60 34 16.80 142 17.06 16.41 +.28 +17.5 HHughes N HHC 28 135.42 89.51 215 111.43 1427 113.58 110.30 -.19 +14.1 HuanPwr N HNP 2.45e 12.9 26.76 17.91 10 19.02 54 19.05 18.65 -.10 -24.0 HuazhuGr Q HTHT .34e .9 31 45.39 24.90 602 38.00 4754 38.50 36.49 +.91 +32.7sHubGroup Q HUBG 20 50.49 34.02 221 46.66 1549 50.49 43.83 -3.34 +25.9sHubbell N HUBB 3.64 2.5 21 144.36 91.88 267 143.80 1760 144.36 138.15 +5.03 +44.8 HubSpot N HUBS 207.98 108.39 570 156.38 2034 161.40 154.12 -.21 +24.4 HudBayM g N HBM .02 6 7.83 2.99 648 3.81 3201 3.92 3.54 +.09 -19.3 HudsnGb rs Q HSON 16.80 10.26 30 12.00 32 12.00 11.06 +.41 -11.1sHudsPacP N HPP 1.00 2.8 29 36.41 27.12 1250 36.10 5104 36.47 34.17 +1.83 +24.2 HudsonTc Q HDSN 5 2.25 .30 386 .63 1640 .68 .55 +.05 -28.9 Humana N HUM 2.20 .7 25 355.88 225.65 764 296.20 3416 298.93 287.31 +8.11 +3.4 HuntCoFn N HCFT .28 8.4 5 3.64 2.76 188 3.33 412 3.35 3.25 -.01 +16.3sHuntJB Q JBHT 1.04 .9 26 119.39 83.64 812 119.90 4216 120.00 116.00 +3.15 +28.9 HuntBncsh Q HBAN .60 4.2 14 14.97 11.12 9101 14.34 50688 14.64 13.83 -.14 +20.3 HuntBcs pf Q HBANO 1.56 5.9 27.39 24.25 65 26.28 468 26.40 26.13 -.04 +5.9 HuntB pfC Q HBANN 1.47 5.5 27.43 24.14 2 26.49 46 26.94 26.48 -.41 +7.2 HuntgUSEq N HUSE 1.86e .7 37.22 32.86 1 33.63 23 33.63 33.25 +.31 +.3 HuntgtnEco N HECO .68e 42.86 38.19 3 40.60 23 40.80 40.39 +.23 +3.5 Str 7handl Q HNDL 1.69 7.0 24.67 21.64 4 24.24 128 24.49 24.04 +.11 +9.1 HuntgtnIng N HII 3.44 1.5 21 242.05 173.80 350 230.23 1269 232.16 220.60 +9.04 +21.0 Huntsmn N HUN .65 2.8 8 25.66 17.33 1524 22.85 11318 24.45 21.88 -.43 +18.5 Hurco Q HURC .48 1.4 11 44.99 31.07 10 35.53 76 35.53 33.69 +1.88 -.5sHuronCon Q HURN 68.40 44.78 126 66.92 976 68.40 59.68 +7.26 +30.4 HutaoTc Q HHT 4.45 1.90 85 2.57 177 2.63 2.07 +.14 +24.2 HutChMd Q HCM 39.68 16.47 101 20.17 631 20.42 18.83 +.11 -12.6 HuttigBld Q HBP 4.17 1.57 5 2.12 78 2.26 2.12 -.13 +17.8 Huya N HUYA 30.00 14.44 2602 23.26 9131 23.68 21.41 +1.32 +50.3 Hyatt N H .76 1.0 35 81.57 63.45 804 75.33 4215 75.80 71.67 +1.79 +11.4 HyreCar Q HYRE 8.03 1.54 72 2.60 468 2.69 2.41 +8.8 HysterYale N HY 1.27 2.4 14 76.79 43.26 52 52.49 336 54.70 49.27 +.94 -15.3I -:i3 Vert Q IIIV 31.45 17.14 81 20.64 525 21.19 19.87 +.88 -14.4 IAA Inc n N IAA 49.96 34.96 679 38.64 4241 39.31 36.84 +.47 -.4 IAC Inter Q IAC 1.36 .6 50 268.72 158.29 917 229.56 3573 232.27 223.59 +2.73 +25.4 IAMGld g N IAG 1.52f 39.8 4.17 2.28 3525 3.82 20849 3.83 3.45 +.29 +3.8 ICAD Q ICAD 8.00 2.43 78 6.65 661 7.74 6.63 -.95 +79.7 ICC Hld Q ICCH 46 15.02 12.75 1 13.75 2 13.75 13.52 +.15 +.7 ICF Intl Q ICFI .56 .7 26 86.38 60.22 112 85.03 480 86.24 83.28 +1.22 +31.3sICICI Bk N IBN .19e 1.5 13.38 9.20 4027 13.09 29521 13.38 12.96 +.06 +27.2 ICU Med Q ICUI 266.75 148.89 157 166.76 917 168.04 158.25 +7.86 -27.4 IClickInt Q ICLK 5.90 2.72 73 3.11 436 3.20 2.98 -.03 -7.7sIdexxLab Q IDXX 67 294.57 176.11 574 276.87 3059 294.57 264.48 +8.58 +48.8 IDT Cp N IDT 1.00f 14.5 8 11.84 5.64 48 6.88 415 7.21 6.74 +.09 +11.1 IEC Elec A IEC 8.65 5.00 20 6.63 47 6.72 6.50 +.01 +15.9 IES Hldgs Q IESC 62 21.46 14.61 19 19.35 76 20.66 19.35 -1.12 +24.4 IF Bancp Q IROQ .30f 1.4 16 23.00 18.70 21.95 7 21.95 20.35 +.55 +9.1 IFresh h Q IFMK 3.05 .80 6 1.75 80 1.78 1.66 +.04 +100.9sIGM Bio n Q IGMS 25.13 16.10 56 22.48 300 25.13 22.23 -.55 +8.8 iHrtMed n Q IHRT 16.85 12.73 218 14.96 943 15.00 14.14 +.64 -8.5 II-VI Q IIVI 22 47.53 29.31 1150 34.21 5535 34.39 32.51 +.88 +5.4 iM MnFut n N DBMF 28.53 24.84 27.34 2 27.43 27.07 +.17 +9.3tIMAC Hl n Q IMAC 7.21 2.42 24 2.74 75 3.13 2.42 -.05 -25.5 IMV Inc Q IMV 7.07 2.25 2 2.54 30 3.09 2.37 -.43 -50.9 ING N ING .14e 1.2 13.72 9.22 3491 11.43 16461 11.56 11.18 -.09 +7.2 ING 6.125 N ISG 1.53 5.8 26.44 24.75 27 26.19 301 26.19 26.02 +.09 +5.1 ING 6.375 N ISF 1.59 6.2 26.07 24.85 25.82 +1.9 INTLFCStn Q INTL 13 49.74 34.10 49 40.75 237 41.50 39.70 +.48 +11.4 INmune n Q INMB 11.50 3.51 22 5.03 60 5.35 4.47 +.13 -37.0 ION Geo N IO 17.46 4.53 242 9.44 877 9.75 7.78 +.95 +82.2 IPG Photon Q IPGP 25 182.17 104.64 549 139.69 4257 146.46 122.74 -3.38 +23.3 BiP Tin N JJT 54.63 40.47 42.53 2 43.68 42.50 -.65 -11.7 BiP Softs N JJS 44.44 35.23 1 37.62 2 37.62 36.86 +.70 -7.6 BiP PrM N JJP 56.80 44.51 1 54.36 3 54.53 53.76 +.12 +17.2 BiP Plat N PGM 49.00 38.79 2 46.26 2 46.62 45.07 +1.36 +17.7 BiPNickel N JJN 73.92 42.48 2 68.22 5 68.24 67.01 +.38 +59.7 BiPIndMet N JJM 46.56 40.38 1 45.23 2 45.42 44.50 +.14 +9.9 BiPGrains N JJG 50.39 40.28 1 45.40 4 45.51 44.79 +.05 -3.2 BiPEngy N JJE 51.89 41.93 44.50 0 45.40 44.50 +1.50 +3.9 BiPCopp N JJC 45.84 38.63 2 41.34 7 41.79 40.86 -.37 +1.7 BiPCoffee N JO 42.10 30.68 78 34.59 416 34.69 32.25 +1.63 -7.6 BiP Alum N JJU 45.67 38.91 0 41.27 1 41.27 39.62 +1.74 -3.8 BiPAg N JJA 46.67 39.60 0 43.37 1 43.37 42.80 +.25 -3.3 iPt MdFut N VXZ 22.80 17.16 7 18.70 57 19.11 18.60 -.16 -16.1tiPt ShFut N VXX 51.98 19.43 32479 18.87 151725 20.46 18.84 -.92 -59.8 IQ UltSh n N ULTR 50.19 49.98 50.16 50.16 50.13 +.03 +.3 IQ M Intr N MMIT 26.61 24.41 1 26.25 8 26.32 26.21 +.01 +4.7 IQ M Ins N MMIN 29.04 24.32 0 26.30 40 26.63 26.23 +.03 +5.1 sIQ HdgMult N QAI 30.75 28.73 52 30.84 313 30.84 30.66 +.13 +6.8sIQ Hedge N MCRO 26.44 24.83 0 26.49 1 26.49 26.36 +.09 +6.1 IQ HdgLgS N QLS 22.79 19.28 22.34 1 22.38 22.33 +.06 +14.1 IQ US Lg Q CLRG .44e 1.7 25.73 20.19 5 25.71 136 25.72 25.22 +.37 +20.5 IQ Ch SC N CSML 27.10 21.03 37 26.57 138 26.57 25.97 +.53 +19.0 IQ HdgEv N QED 21.99 19.43 0 21.63 2 21.63 21.51 +.05 +10.7 IQ HiYlVl N HYLV 25.54 23.02 8 25.32 39 25.50 25.26 -.15 +8.8 IQ CorePl N AGGP 20.05 18.23 7 19.74 26 19.75 19.61 +.08 +4.4 IQ CoreBd N AGGE 19.52 18.28 19.41 8 19.41 19.28 +.09 +4.3sIQ GTAA N QGTA 24.58 21.55 0 24.73 1 24.73 24.49 +.23 +12.7sIQ 50HJpn N HFXJ 21.33 18.23 21.24 1 21.33 21.18 +.12 +13.6sIQ 50HgEur N HFXE 20.19 16.59 1 20.22 4 20.22 20.07 +.17 +18.5sIQ 50HIntl N HFXI 20.97 17.07 71 21.03 166 21.15 20.79 +.22 +15.7sIQUSReSC N ROOF 1.43e 5.4 26.53 21.39 4 26.60 22 26.62 26.23 +.38 +21.3sIQMrgArb N MNA 32.63 31.10 63 32.71 445 32.75 32.48 +.16 +3.2 IQ AgriSC N CROP .41e 1.3 33.43 29.04 0 32.41 2 32.51 31.60 +.22 +7.4 IQ GlbRes N GRES .10e .4 27.96 24.92 6 26.75 25 26.75 26.39 +.11 +6.0 IQIYI Q IQ 29.18 14.35 2827 17.73 16319 18.00 17.03 +.37 +19.2 IQVIA Hldg N IQV 21 164.13 104.90 946 146.74 8933 150.27 139.02 -.77 +26.3 IRSA N IRS 15.44 4.00 107 5.10 484 5.78 5.03 -.60 -60.9 IRSA Prop Q IRCP .47e 4.2 26.49 9.82 4 11.06 31 12.47 10.65 -.65 -38.7 IRhythm Q IRTC 98.13 58.99 235 68.32 1850 72.71 66.61 +1.80 -1.7 iRobot Q IRBT 16 132.88 44.00 918 48.15 6584 52.11 47.44 -1.62 -42.5 iShCyber n N IHAK 27.46 24.17 1 26.01 13 26.02 25.47 +.62 +3.9 iShGeno n N IDNA 27.96 23.62 1 26.49 14 26.49 25.60 +.84 +7.6 iBdDc26 N N IBMO 26.31 24.98 4 25.90 64 25.96 25.80 +.09 +3.4siSh SlfDr n N IDRV 25.93 21.90 1 25.99 16 25.99 25.51 +.53 +.5siSh JpVl n Q EWJV 26.02 22.98 0 26.22 1 26.22 25.92 +.38 +8.1siSh JpEq n Q EWJE 35.47 32.30 0 36.01 0 36.01 36.01 +.54 +9.1 iShGlGr n Q BGRN 58.86 50.16 3 54.90 30 55.22 54.78 -.08 +8.3 iShSCOp N ESML 27.74 21.37 16 27.63 99 27.63 27.08 +.41 +21.9 iShBrHiY s N USHY 41.13 37.50 186 40.64 2052 40.97 40.54 -.30 iSh US Dv N DIVR 29.68 22.30 6 29.25 12 29.25 28.80 +.43 +23.6 iSh iB D27 N IBDS 26.43 22.96 31 25.95 238 26.03 25.76 +.08 +10.9 iShGold N IAU 14.90 11.49 17685 14.46 81983 14.50 14.16 +.06 +17.7 iShGSCI N GSG 17.00 13.50 175 15.55 909 15.57 15.11 +.02 +10.9 iSAstla N EWA 1.01e 4.4 22.87 18.35 2677 22.76 9804 22.80 22.43 +.06 +18.2 iSAstria N EWO .37e 1.8 21.90 17.47 53 20.73 415 20.79 20.45 +.22 +12.9 iShBelg N EWK .51e 2.6 19.50 15.96 62 19.31 170 19.31 18.98 +.33 +18.2 iShBrazil N EWZ .67e 1.5 47.19 36.23 36244 45.09 122170 45.48 44.01 +.42 +18.0 iShCanada N EWC .48e 1.7 29.31 22.89 1381 29.03 8119 29.05 28.62 +.12 +21.2siShEMU N EZU .86e 2.1 40.73 33.79 2934 40.72 22203 40.74 40.07 +.52 +16.1siSFrance N EWQ .58e 1.8 31.38 25.53 759 31.43 4836 31.45 30.98 +.51 +18.5 iShGerm N EWG .60e 2.1 28.95 24.40 2152 28.78 15291 28.80 28.32 +.37 +13.5 iSh HK N EWH .61e 2.5 27.17 21.74 6880 24.31 22730 24.33 23.53 +.82 +7.7 iSh SKor N EWY .65e 1.1 65.41 50.72 3487 60.09 11735 60.13 58.63 +.94 +2.1 iShMexico N EWW .78e 1.7 47.42 37.50 4123 45.14 13170 45.39 44.22 +.38 +9.6siShNeth N EWN .66e 2.0 32.17 25.33 116 32.33 566 32.33 31.75 +.42 +22.9 iSPacxJpn N EPP 1.66e 3.6 48.05 39.42 372 46.52 1716 46.53 45.71 +.60 +14.3 iShSoAfr N EZA 1.02e 2.0 58.29 45.52 478 50.01 1819 52.12 49.01 -.95 -.9 iShSpain N EWP .99e 3.4 30.13 25.95 1533 28.80 6721 29.01 28.34 -.04 +7.4 iSSwedn N EWD .76e 2.4 32.77 26.56 327 31.95 2042 31.98 31.27 +.44 +13.1siShSwitz N EWL .75e 1.9 38.58 30.24 659 38.71 2726 38.71 38.08 +.69 +22.8 iShFrntr100 N FM .30e 1.0 30.49 25.80 294 28.62 510 28.64 28.13 +.18 +9.4 iShGlHiY bt A GHYG 2.09e 4.3 49.51 45.07 26 49.02 71 49.18 48.86 -.11 +6.5 iShxUSH bt A HYXU .92e 1.8 51.78 47.68 1 51.29 8 51.29 50.88 +.43 +6.2siShEMCBd bt A CEMB 2.28 4.4 51.60 47.02 21 51.47 88 51.60 51.35 +.02 +8.4 iShEMkHY N EMHY 3.98 8.5 48.12 44.04 107 46.87 309 46.95 46.67 -.09 +5.6 iShAsiaPDv N DVYA 2.29e 5.2 44.70 39.00 2 44.03 10 44.03 43.57 +.51 +9.2 iShEmMDv N DVYE 1.83e 4.8 42.12 36.45 147 38.51 509 38.71 38.12 +.05 +2.9 iShGblSilv N SLVP .29e 2.8 11.36 7.24 84 10.36 354 10.36 9.71 +.42 +24.2 iShGblEnP N FILL .59e 3.1 22.16 17.42 4 19.03 75 19.12 18.60 -.01 +2.9 iShGblAgri N VEGI .55e 2.0 29.31 24.78 0 28.05 5 28.05 27.55 +.40 +7.9siShMsciWld N URTH 1.57e 1.7 94.56 74.72 67 95.11 216 95.11 93.74 +1.39 +20.6 iShEMAsia Q EEMA 1.23e 1.8 70.41 58.13 6 67.27 49 67.47 66.17 +.92 +10.6 iShEMktSC N EEMS .89e 2.0 46.46 40.22 43 44.15 141 44.22 43.38 +.52 +5.6 iShEMkBd N LEMB .42e .9 47.01 42.48 100 45.84 1886 45.87 45.18 +.20 +6.4siShWldMnV N ACWV 1.93e 2.0 95.69 78.03 137 95.82 935 96.18 94.67 +.90 +17.9 iSEMMnVol N EEMV 1.15e 2.0 60.29 54.79 328 58.97 1867 59.00 58.17 +.38 +5.5siShJpnSC N SCJ 1.81e 2.4 74.77 61.75 4 75.46 61 75.55 74.15 +1.08 +15.7 iShThai N THD 1.88e 2.1 96.63 80.99 255 87.88 833 88.32 86.79 +.17 +6.1 iShIsrael N EIS .81e 1.4 56.95 46.47 8 56.36 36 56.47 55.71 +.92 +16.4tiShChile N ECH .71e 2.0 47.93 34.03 163 35.21 1705 36.93 34.03 -1.22 -15.0 iShBRIC N BKF .54e 1.3 44.43 36.58 9 42.87 37 43.02 42.11 +.64 +14.3siShsUSA N EUSA .67e 1.1 60.93 47.02 30 61.14 91 61.15 60.03 +.68 +22.8 iShTurkey Q TUR 1.10e 4.4 29.10 20.13 308 24.88 1731 25.33 24.64 -.20 +1.3 iShSilver N SLV 18.35 13.11 13058 16.92 71742 17.00 16.44 +.03 +16.5siShS&P100 N OEF 1.92e 1.4 135.50 104.23 212 136.41 1885 136.41 134.36 +2.28 +22.3siShMrnLV N JKF 2.46e 2.2 113.01 90.44 18 113.80 41 113.80 111.98 +1.75 +18.1 iShIntTBd Q IGOV 51.68 47.02 1099 50.96 1423 50.96 50.10 +.65 +5.1 iShMrnLG N JKE 1.20e .6 198.90 147.58 8 196.01 42 196.79 194.06 +2.21 +23.6 iShNewZea Q ENZL 2.01e 3.8 56.08 43.92 62 52.73 138 53.10 51.94 +.44 +14.6 iSh1-3yITB Q ISHG .20e .3 81.04 77.57 1 78.96 7 78.96 78.43 +.38 -1.0siShMrnLC N JKD 2.24e 1.3 172.20 133.55 2 173.82 26 173.82 171.06 +2.60 +22.0siShBrazSC N EWZS .40e 2.1 18.70 13.60 45 18.69 323 18.72 18.06 +.61 +29.5 iShIntlPfd N IPFF .96e 6.5 16.86 13.95 71 14.80 250 15.34 14.76 -.42 -2.0siShSPTUS N ITOT 68.84 53.12 1471 69.22 6969 69.25 68.20 +1.02 +22.0 iShSTNtMu N SUB .86 .8 107.21 104.25 84 106.65 408 106.85 106.51 +.06 +1.2 iShAgcyBd N AGZ 1.81 1.6 117.44 109.95 14 116.13 125 116.50 115.58 +.11 +3.6 iShSelDiv Q DVY 3.03e 2.9 103.78 84.62 444 103.28 3492 103.40 101.43 +.57 +15.6 iShGTimb Q WOOD .94e 1.5 68.38 52.75 52 64.25 124 64.25 62.47 +.65 +12.5 iShTIPS N TIP 1.69e 1.5 118.22 107.53 7995 116.21 11915 116.35 115.27 +.09 +6.1 iShEurFn Q EUFN .74e 4.0 19.93 16.02 306 18.58 3051 18.69 18.29 -.07 +9.6 iShAsiaexJ Q AAXJ 1.30e 1.9 73.64 60.48 480 70.27 3968 70.38 68.93 +1.15 +10.6 iShChinaLC N FXI .87e 2.1 45.96 37.66 31604 42.00 118641 42.05 40.96 +.51 +7.5 iShTransp N IYT 1.70e .9 200.42 155.24 165 192.76 743 196.79 187.38 -2.25 +16.8 iShChinaSC N ECNS 1.73e 4.3 47.83 37.29 2 40.03 6 40.08 39.31 +.25 +2.4siSCorSP500 N IVV 4.38e 1.4 306.22 235.46 2413 307.95 19051 307.95 303.45 +4.64 +22.4siSMornMC N JKG 2.32e 1.1 202.32 152.66 4 203.42 42 203.42 200.20 +3.02 +25.8 iShEMInfr Q EMIF .93e 3.1 30.47 26.56 2 30.22 24 30.30 29.90 +.31 +9.2 iShGClnEn Q ICLN .33e 3.1 11.40 7.87 259 10.70 1943 10.97 10.57 -.13 +29.5 iShUSAgBd N AGG 2.65e 2.2 114.30 104.00 3988 112.93 17123 113.30 112.31 +.31 +6.0 iShEMkts N EEM .59e 1.4 44.84 38.04 72714 43.22 279877 43.25 42.36 +.52 +10.7siShACWX Q ACWX 1.00e 2.1 47.87 40.51 2225 47.99 6957 47.99 47.26 +.64 +14.4 iShiBoxIG N LQD 3.87 3.0 129.46 111.25 11368 127.49 60100 127.83 126.43 +.29 +13.0siSh ACWI Q ACWI 1.43e 1.9 76.04 61.01 1986 76.54 10878 76.54 75.39 +1.13 +19.3siSKokusai N TOK 1.60e 2.2 70.46 55.16 12 71.54 27 71.54 69.97 +1.66 +23.1 iShCorUSTr N GOVT .33 1.3 26.69 24.05 2986 26.21 18136 26.30 26.01 +.11 +6.3siSEafeSC Q SCZ 1.51e 2.5 59.74 49.51 933 60.22 4114 60.24 59.20 +.97 +16.2 iSGblTelcm N IXP 2.31e 3.9 60.53 47.83 8 59.09 529 59.10 58.20 +.88 +17.8 iShEMBd Q EMB 5.27e 4.6 115.60 102.15 8654 113.60 26283 113.74 112.48 +.15 +9.3siShGblTech N IXN 1.10e .6 193.34 134.75 56 195.06 471 195.06 191.07 +3.89 +35.4 iShAaa-ACp N QLTA 1.51e 2.8 55.58 49.30 20 54.71 823 54.84 54.33 +.05 +9.2 iSMrnMCG N JKH .59e .2 259.79 180.87 15 248.41 36 248.90 245.60 +1.95 +27.8 iShIndones N EIDO .35e 1.4 27.74 22.16 756 25.24 2991 25.76 24.90 -.23 +1.7 iSSP500Gr N IVW 2.03e 1.1 185.23 140.49 465 184.24 2196 184.50 182.19 +2.79 +22.3 iShNYMun N NYF 57.88 53.45 12 57.04 41 57.16 56.91 +.08 +4.1siShGblHcr N IXJ 64.22 53.77 103 64.29 510 64.68 62.70 +1.69 +13.5 iShGnmaBd Q GNMA .75e 1.5 50.59 47.27 9 50.34 53 50.52 50.14 +.10 +3.4siShGblFin N IXG 1.28e 1.9 66.43 53.62 23 66.46 203 66.54 65.34 +.48 +16.9siShUSAQlt N QUAL 1.04e 1.1 95.03 71.79 533 95.40 3416 95.40 94.06 +1.06 +24.3 iSSPGlbEn N IXC 1.01e 3.3 35.42 27.69 120 30.97 1023 31.17 30.04 +.02 +5.5 iShCalMn N CMF 62.04 56.90 85 61.18 402 61.30 60.96 +.18 +4.7 iSh CMBS N CMBS 1.00 1.9 54.54 48.92 45 53.33 290 53.46 53.04 +.01 +6.1 iShUSASize N SIZE 1.26e 1.4 93.29 71.84 49 93.08 89 93.10 91.52 +1.07 +21.5siSGblInfra N IGF 1.27e 2.7 47.25 37.95 128 47.63 1830 47.63 46.64 +.59 +20.9 iShNANatR N IGE .85e 2.9 33.02 25.42 129 29.30 836 29.49 28.47 -.04 +7.8siSh JPXNik N JPXN 63.11 52.60 8 63.79 11 63.92 62.49 +1.31 +17.1siShUSAVal N VLUE 1.49e 1.7 85.51 67.97 366 85.75 3345 85.75 83.60 +1.40 +18.2 iShLatAm N ILF .60e 1.8 35.66 29.01 359 33.71 3821 33.91 32.82 +.23 +9.4 iShUSAMo N MTUM .81e .7 123.50 92.80 805 120.48 3188 120.78 119.26 +1.46 +20.2 iShMrnMCV N JKI 2.72e 1.7 163.39 131.88 3 163.15 25 163.15 159.97 +1.35 +17.5 iShPhilpns N EPHE .20e .6 37.15 28.56 349 35.81 806 35.86 34.88 +.97 +12.3siSSP500Val N IVE 2.14e 1.7 123.07 94.72 1393 123.97 4531 123.97 121.48 +1.79 +22.6 iShNMuBd N MUB 2.59 2.3 115.42 106.42 926 113.94 3961 114.30 113.58 +.15 +4.5 iShUKSC bt A EWUS 1.38e 3.4 40.83 32.44 31 40.29 63 40.34 39.90 +.39 +19.3siSRTop200V N IWX 1.17e 2.1 56.01 44.67 13 56.31 142 56.36 55.44 +.68 +17.8siShIntlDev N WPS 1.16e 2.9 39.84 33.85 16 40.07 28 40.18 39.49 +.54 +16.2 iShAsia50 N AIA 1.02e 1.6 64.40 53.23 24 62.29 97 62.29 60.85 +1.17 +12.6 iSh20 yrT N TLT 3.05 2.2 148.90 112.33 11418 140.56 54866 141.68 136.99 +2.04 +15.7siSRTop200G N IWY .82e .9 90.11 66.58 162 90.44 402 90.49 89.16 +1.51 +26.0 iSh7-10yTB Q IEF 1.96 1.7 114.44 99.75 8149 112.13 27284 112.58 111.05 +.55 +7.6siShRTop200 N IWL 1.02e 1.4 70.81 54.61 6 71.24 97 71.24 70.31 +1.12 +22.0 iShIntSelDv N IDV 1.51e 4.4 32.37 27.83 1169 32.11 3225 32.12 31.75 +.11 +11.8 iSh1-3yTB Q SHY .52 .6 85.12 82.83 3436 84.76 11598 84.96 84.70 +1.4siS Eafe N EFA 1.66e 2.4 67.58 56.77 32339 68.02 108722 68.02 66.92 +1.00 +15.7 iShGerSC bt A EWGS .69e 1.2 57.65 46.31 3 56.52 7 56.53 55.52 +1.35 +17.3siShEurRE Q IFEU 1.46e 3.7 39.74 33.81 5 39.48 24 39.79 38.98 +.50 +14.6 iSRusMCV N IWS 1.59e 1.7 91.41 71.90 348 91.35 1497 91.39 89.70 +1.01 +19.6 iShCrLTBd N ILTB 2.54 3.7 71.46 57.05 25 68.94 161 69.11 67.76 +.65 +16.8 iSRusMCG N IWP 1.02e .7 148.54 105.97 273 145.38 979 145.44 143.43 +1.78 +27.9siShIntlRE Q IFGL 1.48e 4.8 30.75 26.52 80 30.83 251 30.98 30.36 +.37 +14.1 iShEuroSC Q IEUS 1.08e 2.1 53.08 43.17 2 51.78 17 51.88 51.04 +.77 +15.2 iShNorC bt A ENOR .58e 2.4 27.42 21.72 17 23.84 26 23.84 23.25 +.20 +3.4 iShRsMd N IWR 57.50 43.64 956 57.24 3645 57.24 56.27 +.67 +23.1siShMrnSC N JKJ 1.78e 1.0 182.00 139.81 2 182.74 13 182.74 179.23 +2.55 +23.6 iShIreland N EIRL .55e 1.3 43.85 36.06 2 43.63 47 43.64 43.02 +.43 +17.9 iSCorSPMid N IJH 1.89e 1.0 198.97 156.13 787 198.18 3935 198.19 194.39 +2.54 +19.3 LgTrmBd N IGLB 2.67 4.0 68.33 55.00 210 66.44 1078 66.64 65.54 +.36 +18.0 iShiBxHYB N HYG 5.09 5.9 87.65 79.55 24300 86.82 96638 87.44 86.58 -.57 +7.1 iShFinlC bt A EFNL .51e 1.4 40.92 34.14 7 37.55 13 37.60 36.93 +.60 +5.6 iShSft N IGV .12e .1 230.87 158.98 401 217.43 3290 218.26 211.99 +5.48 +25.3 iShCorUS N FTY 56.88 42.78 130 56.33 726 56.65 55.81 +.16 +25.6 iShDenC bt A EDEN .81e 1.3 64.85 55.26 39 63.87 53 64.03 61.56 +1.63 +12.4siShs SOX Q SOXX 1.55e .7 229.51 144.79 663 229.50 2260 229.51 221.43 +5.80 +46.3 iShIndia50 Q INDY .15e .4 39.53 31.16 55 38.13 848 38.18 37.32 +.88 +8.0 iShNetw N IGN .25e .5 60.92 44.15 62 52.68 130 53.56 51.90 -.36 +11.5 iShNATch N IGM .73e .3 228.80 159.30 16 226.34 101 226.34 222.38 +3.84 +31.8 iShNsdBio Q IBB 116.25 89.01 2134 109.85 8657 109.88 105.71 +4.26 +13.9 iShResRE N REZ 2.01e 2.5 82.19 59.78 64 79.93 391 80.85 79.02 +.14 +28.2 iSh2019Mun N IBMH .27 1.1 25.47 25.29 25.43 +.2 iShC&SRE N ICF 2.97e 2.5 123.08 91.14 101 119.29 427 120.96 118.25 -1.08 +24.6siShKLDSoc N DSI 1.11e 1.0 113.67 87.16 41 114.09 218 114.10 112.70 +1.56 +22.7siShGbl100 N IOO 51.04 40.25 70 51.40 306 51.42 50.69 +.73 +21.2 iShConsSv N IYC 1.50e .7 227.28 168.10 25 220.89 128 221.47 218.81 +.56 +22.1 iShMBS Q MBB 3.04e 2.3 108.53 101.75 958 108.12 5242 108.44 107.87 +.12 +3.3 iShGvCrBd N GBF 2.86 2.4 120.56 108.14 6 118.57 42 118.98 117.77 +.40 +7.4 iShIndia bt A INDA .24e .7 36.46 30.12 4980 35.06 22100 35.13 34.08 +.99 +5.2siSR1KVal N IWD 2.41e 1.8 130.84 104.07 3178 131.53 9400 131.58 129.32 +1.65 +18.4 iSMrnSCG N JKK .87e .4 210.86 153.29 2 202.51 16 202.87 198.41 +4.12 +21.6 iShPoland N EPOL .42e 1.9 24.42 19.90 308 22.29 958 22.29 21.78 +.79 -3.2 iSMCGth N IJK 1.88e .8 231.83 179.75 42 228.97 254 229.05 225.07 +2.79 +19.7 iShIntGvC N GVI 1.99 1.8 114.04 106.40 62 113.17 252 113.57 112.77 +.17 +4.6siSR1KGr N IWF 1.45e .9 165.00 121.71 1586 165.49 7412 165.58 163.04 +2.72 +26.4 iSIndiaSC bt A SMIN .10e .3 41.06 32.19 69 36.53 903 36.65 35.30 +1.35 -5.3 iShBrUSIn Q USIG 58.98 52.28 281 58.24 2474 58.39 57.83 +.17 +10.0siSRus1K N IWB 2.36e 1.4 168.77 129.68 1189 169.67 6799 169.69 167.25 +2.50 +22.3 iSR2KVal N IWN 1.98e 1.6 126.58 101.57 836 124.39 5287 124.41 121.46 +1.84 +15.7 iShIntTr Q IGIB 58.46 51.96 518 58.00 3442 58.17 57.70 +.13 +10.6 iShShrtT Q IGSB 53.86 51.32 800 53.62 7258 53.81 53.59 -.06 +3.8 iSR2KGr N IWO 1.36e .7 207.20 156.03 526 201.90 1764 202.18 196.72 +4.87 +20.2 iSh10-20TB N TLH 2.99 2.0 153.53 125.53 372 147.83 1161 148.74 145.44 +1.25 +10.7siShFltRtB N FLOT .32 .6 51.01 50.02 2735 50.89 7452 51.01 50.88 -.10 +1.0 iShR2K N IWM 1.77e 1.1 161.11 125.81 18307 158.10 77458 158.19 154.24 +3.10 +18.1 iSh3-7yTrB Q IEI 1.78 1.4 128.03 118.21 1549 126.61 6993 127.00 125.98 +.32 +4.3 iShCorHiDv N HDV 2.90e 3.0 96.00 79.39 171 95.50 1195 95.53 94.16 +1.21 +13.2siSCorUSVal s Q IUSV 1.16e 1.9 59.67 45.08 508 60.05 2019 60.06 58.90 +.82 +22.3 iSCorUSGr s Q IUSG .72e 1.1 64.73 49.14 346 64.39 2017 64.47 63.47 +.94 +22.2 iShChina N MCHI .61e 1.0 65.25 50.86 3283 59.37 14128 59.66 58.07 +.78 +12.8siShShtTrB Q SHV .03e 110.72 110.03 1338 110.53 6924 110.72 110.52 -.14 +.2 iShUSPfd Q PFF 2.13a 5.7 37.71 33.26 4658 37.35 18756 37.64 37.31 -.30 +9.1siSEafeMnV N EFAV 2.81e 3.7 75.10 64.95 799 75.43 3553 75.54 74.23 +.95 +13.2siSRus3K N IWV 2.47e 1.4 178.28 137.45 156 179.32 2103 179.32 176.62 +2.72 +22.1 iSGblMatl N MXI 1.02e 1.6 67.46 54.93 8 65.02 49 65.11 63.90 +.76 +13.3 iShUtils N IDU 4.54e 2.8 163.81 128.78 28 161.15 125 161.83 158.77 -.16 +20.1 iSUSAMinV N USMV .87e 1.4 64.90 49.50 3097 63.98 27145 64.27 63.40 +.47 +22.1 iSMrnSCV N JKL 2.98e 2.2 145.45 116.66 9 138.42 27 138.42 135.20 +2.02 +12.4 iShMCVal N IJJ 2.16e 1.3 165.67 129.89 60 164.56 371 164.63 161.16 +2.17 +19.0 iShGblUtil N JXI 1.99e 3.4 58.83 47.53 71 58.27 158 58.56 57.41 +.08 +18.7 iShTelecm N IYZ .68e 2.3 31.04 24.54 242 29.57 1225 29.85 29.45 +.27 +12.2siShTech N IYW 1.20e .6 213.71 148.42 99 214.70 449 214.70 210.46 +4.11 +34.2siShGblIndl N EXI 1.40e 1.5 94.65 73.58 5 95.44 51 95.44 93.66 +1.80 +22.5 iShGblCSt N KXI 55.43 44.30 38 54.42 445 54.70 53.77 +.22 +18.4 iShREst N IYR 2.76e 2.9 96.00 71.41 11384 94.19 37096 94.73 93.40 +.10 +25.7siSGblCnDis N RXI 1.39e 1.1 122.97 94.89 31 123.29 65 123.50 122.01 +1.05 +22.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 35

iSh0-5Tips N STIP 100.73 97.62 64 100.27 324 100.27 99.96 +.05 +2.3 iShHmCnst N ITB .09e .2 46.10 28.25 3146 45.48 21971 45.73 43.69 -.07 +51.4siShInds N IYJ 1.65e 1.0 162.14 119.58 26 163.31 142 163.31 159.84 +2.77 +27.1 iShAerosp N ITA 1.31e .6 231.98 160.29 67 223.60 644 223.64 218.50 +5.28 +29.4 iShHltcare N IYH 3.01e 1.5 203.10 169.96 18 198.98 225 200.37 193.44 +5.98 +10.0siShFinSv N IYG 1.21e .8 142.94 104.43 62 143.16 250 143.23 140.01 +2.35 +27.5siShRegBks N IAT .61e 1.3 48.70 37.26 96 48.37 386 48.70 47.05 +.48 +21.4 iShInsur N IAK .82e 1.2 72.98 54.11 23 69.66 48 69.82 68.85 +.48 +20.7siShFincls N IYF 1.45e 1.1 132.03 99.30 303 132.46 2153 132.46 130.36 +1.71 +24.5 iShBroker N IAI .65e 1.0 66.80 51.96 31 64.90 90 65.04 64.01 +1.23 +15.8 iShUSEngy N IYE 1.14e 3.6 38.79 28.99 301 31.78 1934 32.14 30.72 -.09 +2.0siShESGSel N KLD 1.14e .9 126.75 96.78 16 127.18 124 127.18 125.29 +2.04 +23.3 iShCrSPS N IJR 81.79 65.04 2504 80.65 16176 80.86 78.82 +1.07 +16.3 iShMedDev N IHI 1.57e .6 252.63 183.57 102 249.09 1150 251.71 243.50 +6.11 +24.7siShConsGd N IYK 2.43e 1.9 127.81 101.38 15 127.17 48 127.81 126.35 -.01 +19.5 iShHltcPrv N IHF .24e .1 202.70 149.00 43 177.80 219 180.00 172.37 +5.79 +7.6siShCorTInt N IXUS 1.28e 2.1 60.06 50.68 553 60.20 4018 60.27 59.28 +.75 +14.6 iShPharm N IHE 3.11e 1.0 161.06 131.91 4 146.26 45 147.10 142.43 +4.19 +3.9 iShBasM N IYM 1.42e 1.5 97.06 78.44 27 93.86 168 93.95 91.72 +1.68 +11.8 iShPeru N EPU .70e 1.9 40.11 32.75 10 36.07 51 36.07 34.84 +1.04 +1.6siShCorEafe N IEFA 1.56e 2.4 63.44 52.97 9347 63.85 56299 63.85 62.83 +.98 +16.1 iShOilEq N IEZ .86e 4.9 30.84 16.19 36 17.56 139 17.99 16.63 -.17 -14.0siShDJ US N IYY 2.01e 1.3 151.27 116.62 18 152.04 93 152.05 149.98 +2.05 +22.2 iShO&GEx N IEO 1.06e 2.0 66.86 46.12 102 52.32 467 53.04 49.89 +.17 +1.3siShAggrAllo N AOA .98e 1.7 56.05 46.97 63 56.29 194 56.37 55.66 +.59 +15.9 iShCrShUS s Q ISTB 50.67 48.64 143 50.41 1393 50.54 50.35 -.03 +2.8siShEurope N IEV 1.12e 2.5 45.08 37.75 324 45.16 1562 45.16 44.50 +.59 +15.4siShGroAllo N AOR .81e 1.7 46.66 40.30 80 46.86 368 46.87 46.39 +.43 +13.4 iSRusMic N IWC 1.08e 1.2 98.29 77.64 107 91.96 214 91.99 89.71 +1.92 +11.5siShModAllo N AOM .71e 1.8 39.50 35.16 193 39.67 575 39.67 39.26 +.31 +11.2 iShMorMl bt A IYLD 1.33e 5.0 25.32 23.01 48 25.22 431 25.23 24.98 +.13 +8.3 iSMsciVal N EFV 1.66e 3.4 50.74 43.62 267 49.43 3064 49.43 48.79 +.29 +9.3 iSSCVal N IJS 1.73e 1.1 158.11 123.72 110 155.84 567 155.98 151.94 +2.08 +18.2siShConsAllo N AOK .64e 1.8 35.96 32.33 42 35.99 253 36.00 35.70 +.26 +10.0siShEafeGr N EFG 1.37e 1.6 83.25 66.56 225 83.91 1679 83.94 82.17 +1.88 +21.5 iShSCGrth Q IJT 1.54e .8 188.30 151.27 92 184.38 355 185.37 180.91 +2.14 +14.3 iShiB3-20F N IBCD 25.28 24.15 0 24.59 5 24.67 24.58 -.01 +.8 iShiB3-23x N IBCE 24.72 23.34 24.62 5 24.67 24.57 -.02 +4.5 iShBd3-18 N IBDB 25.62 iShBd3-23 N IBDD 28.15 25.31 2 26.84 10 26.95 26.79 -.01 +4.9 iShBd3-20 N IBDC 27.20 25.69 10 26.06 75 26.17 26.04 -.06 +.5 iStar N STAR .40f 3.1 13.75 7.84 462 12.71 2123 13.15 12.00 -.18 +38.6siStar pfD N STARpD 2.00 7.7 26.35 23.02 1 26.12 44 26.35 25.82 +.28 +8.9 iStar pfG N STARpG 1.91 7.4 25.99 21.43 1 25.65 8 25.77 25.60 +.08 +14.7 iStar pfI N STARpI 1.87 7.4 26.21 21.25 4 25.46 76 25.65 25.42 -.06 +15.3 IT TchPck A ITP 2 1.30 .45 1 .59 21 .62 .59 -6.6 ITT Inc N ITT .59 .9 17 66.88 44.89 2561 64.57 4979 66.00 58.92 +3.53 +33.8 Iberiabnk Q IBKC 1.80f 2.4 14 81.86 60.82 348 74.76 1313 76.00 72.59 +1.06 +16.3 Iberia pfB Q IBKCP 1.66 5.9 29.84 24.44 6 27.96 19 28.60 27.71 -.42 +7.2 Iberiab pfC Q IBKCO 1.65 5.9 30.27 24.70 3 27.89 56 27.95 27.51 +.17 +8.6tiBio A IBIO 1.40 .15 872 .17 7326 .21 .15 -.05 -78.1 Icahn Ent Q IEP 8.00 11.7 28 79.37 50.33 82 68.50 484 70.63 67.30 -1.13 +20.0sIchorHld Q ICHR 12 30.87 14.23 469 30.21 1537 30.87 28.40 +.46 +85.3 Icon PLC Q ICLR 25 165.14 118.10 319 150.31 1215 152.06 146.72 +1.40 +16.3 IconxBrn rs Q ICON 5.40 .65 67 1.95 442 2.28 1.74 -.25 +132.1 Idacorp N IDA 2.68f 2.5 27 114.01 89.31 310 108.03 1624 109.00 106.58 +.11 +16.1 IdealPwr rs Q IPWR 10.10 1.82 114 2.77 568 2.99 2.59 -.23 +11.7 Ideanom h Q IDEX 3.74 1.12 326 1.17 2168 1.31 1.13 -.08 -2.3 IDEAYA n Q IDYA 12.63 4.89 64 6.12 217 6.19 5.58 +.55 -45.6 Identive lf Q INVE 6.87 3.34 74 4.95 355 5.10 4.52 +.28 +37.5 IderaPh Q IDRA 9.55 2.08 36 2.70 194 2.73 2.50 +.08 -2.5 IDEX N IEX 2.00 1.3 35 173.84 117.72 505 159.04 2704 163.82 154.36 +.32 +26.0 Ikonics Q IKNX 10.33 5.75 1 5.85 1 6.12 5.85 -.25 -30.6sITW N ITW 4.28 2.5 31 173.75 117.75 1523 172.79 8166 173.75 165.89 +.98 +36.4 Illumina Q ILMN 48 380.76 263.30 891 300.45 6574 311.14 291.48 +9.81 +.2 ImageSens Q ISNS 64 6.06 4.05 3 5.15 100 5.25 4.60 +.47 +14.4 Imax Corp N IMAX 25.75 17.55 331 21.63 1169 22.33 20.66 +.26 +15.0 Immersn h Q IMMR 10.74 7.02 474 8.01 995 8.42 7.94 -.21 -10.6 ImmuCell Q ICCC 32 8.28 4.70 4 5.21 25 5.43 5.14 +.01 -26.1 ImunoGn Q IMGN 6.48 1.76 4086 3.04 8801 3.07 2.38 +.33 -36.7 Imunmd Q IMMU 24.99 11.55 2085 17.17 10108 17.37 15.33 +.97 +20.3 Immuron Q IMRN 9.25 2.23 9 3.35 25 3.40 3.20 +.00 -42.2 Immutep Q IMMP 3.39 1.27 45 1.90 192 1.95 1.80 +.06 +3.3sImpacMtg A IMH 8.03 2.81 8 7.91 107 8.03 7.57 +.12 +109.3 ImpOil g A IMO .65 2.6 10 32.82 23.66 654 25.24 1517 25.73 24.47 -.24 -.3 Impinj Q PI 40.24 13.25 354 34.55 1036 34.55 31.79 +2.57 +137.5sInMode n Q INMD 32.50 13.06 685 32.10 3085 32.50 29.60 +.60 +136.6 IncOpR A IOR 26 15.00 10.24 1 12.11 2 13.34 12.09 +.03 +13.5 Incyte Q INCY 52 89.30 57.00 1156 83.58 7601 85.11 77.39 +6.03 +31.4 IndCDrillg N ICD 4.30 .68 196 .92 2040 1.00 .79 +.15 -70.6 IndepHld N IHC .30 .8 16 41.04 33.37 3 39.20 13 39.30 38.36 +.44 +11.4sIndepRT N IRT .78a 5.1 30 15.89 8.75 566 15.18 2449 15.89 14.98 +.18 +65.4 IndBkMA Q INDB 1.76 2.1 19 87.64 62.33 110 83.18 573 84.53 81.24 +1.28 +18.3 IndBkMI Q IBCP .72 3.2 1 23.93 18.94 52 22.78 419 23.14 22.35 +.02 +8.4 IndepBkTX Q IBTX 1.00 1.9 13 60.88 44.14 208 53.94 1087 55.38 53.15 +.56 +17.9 IndiaFd N IFN 1.70e 22.14 18.27 91 21.18 394 21.20 20.60 +.51 +4.6 IndiaGlC A IGC 3.09 .81 151 .94 897 .99 .92 -.03 -61.6 IndoTel N TLK .67 31.48 24.27 182 29.17 1304 30.70 28.58 -1.02 +11.3 IndSvAm h Q IDSA 2.17 .61 27 1.11 397 1.14 1.10 -.9 IndLogis Q ILPT 1.32 6.2 21 22.65 18.03 208 21.40 1348 21.86 20.69 -.17 +12.6 IndBach N IBA .87e 1.6 57.00 37.66 2 53.72 25 55.61 52.99 +.72 +35.8 Infinera Q INFN 6.33 2.80 2741 5.68 8189 5.76 5.32 +.25 +42.2 InfinityPh Q INFI 2.58 .96 108 1.06 472 1.14 1.01 -.02 -10.2 InaRx Q IFRX 4 53.10 2.17 271 2.81 1766 2.87 2.41 +.34 -92.3tInfoSvcs Q III .20f 9.0 3 5.07 2.14 78 2.21 408 2.39 2.14 -.12 -47.9 Infosys N INFY 19 12.08 8.76 10537 9.52 91630 9.73 9.15 +.32 InfrEnAlt Q IEA 10.50 1.81 19 2.58 430 3.12 2.36 -.35 -68.5 InfrEnAl wt Q IEAW .93 sInfuSystem A INFU 7.82 2.94 39 7.04 413 7.82 6.80 +.20 +104.7sIngerRd N IR 2.12 1.6 30 128.70 85.15 1490 128.87 10376 129.35 121.45 +7.81 +41.3 Ingevity N NGVT 120.41 72.59 189 87.32 1377 88.32 83.49 +2.66 +4.3 InglesMk h Q IMKTA .66 1.7 17 43.65 25.57 70 39.82 313 40.92 38.69 -.56 +46.3 Ingredion N INGR 2.52f 3.1 14 107.52 73.00 1179 82.19 2720 83.40 77.52 +2.14 -10.1 InnerWkgs Q INWK 7.58 2.58 145 5.07 635 5.15 4.55 +.54 +35.6 Innodata Q INOD 2.05 .88 21 1.27 179 1.37 1.24 -.06 -15.3 Innophos Q IPHS 1.92 5.9 17 37.53 22.57 142 32.57 885 33.00 32.00 +.21 +32.8 Innospec Q IOSP 1.00f 1.1 26 97.18 53.07 78 91.95 415 92.42 89.80 +1.73 +48.9 InnovBio Q INNT 4.68 .73 362 .90 1070 .92 .78 +.04 -61.0sInnTrWar n N IWAR 27.92 25.82 27.75 0 27.92 27.65 +.17 +5.7 RoundBit n N NERD 15.92 14.28 12 15.42 52 15.45 14.96 +.43 -.4 InnovInd N IIPR 3.12f 4.1 139.53 40.01 433 75.54 2480 78.80 66.61 +3.69 +66.4 InnoInd pfA N IIPRpA 34.04 27.05 1 29.75 9 29.82 28.88 +.36 +6.3 InnovSolu Q ISSC 5.94 2.02 2 4.49 51 4.74 4.35 -.08 +98.7sInnv RUT n N KOCT 24.89 23.91 17 24.94 46 24.96 24.72 +.17 +3.3sInnv OEX n N NOCT 31.81 30.55 10 31.84 50 31.84 31.64 +.16 +3.2sInnSPX U n N USEP 25.05 24.58 25.05 1 25.05 25.01 +.08 +1.3sInSPX P n N PSEP 25.18 24.52 30 25.26 33 25.26 25.10 +.15 +2.2sInnBuff n N BSEP 25.37 24.29 9 25.46 13 25.46 25.28 +.25 +3.0sInnUltBfr n N UAUG 25.47 24.60 25.47 2 25.47 25.42 +.09 +3.3sInnPwBfr n N PAUG 25.53 24.48 110 25.59 203 25.61 25.41 +.16 +4.3sInnBuffr n N BAUG 25.58 24.14 134 25.66 211 25.69 25.43 +.23 +5.5 InnvBuf N BOCT 25.52 21.36 46 25.44 223 25.44 25.18 +.23 +15.2 InnvPwB N POCT 25.51 22.18 123 25.32 275 25.34 25.08 +.18 +10.9 InnvUltB N UOCT 25.37 22.62 16 25.10 112 25.11 24.99 +.07 +9.0 Innoviva Q INVA 1.00 8.4 4 20.54 10.03 954 11.94 3562 12.05 10.81 +1.11 -31.6 Innsuites A IHT .02 1.3 1.99 1.33 2 1.54 3 1.58 1.53 -.06 -2.2 Inogen Q INGN 30 204.30 41.19 348 56.02 1637 57.26 52.54 +3.50 -54.9 Inovalon Q INOV .12p 17.80 9.19 1236 15.90 6402 16.47 13.95 +1.86 +12.1 InovioPhm Q INO 5.50 1.92 765 2.28 3212 2.41 2.09 -.09 -43.0sInphi N IPHI 72.31 29.56 1238 71.99 11244 74.43 57.63 +12.84 +123.9tInpixon Q INPX 9.60 .07 10312 .09 58472 .11 .07 -.01 -97.3 InseegoCp Q INSG 6.00 3.32 1105 5.56 6152 5.98 5.48 +.13 +34.0sInsightEnt Q NSIT 14 62.18 37.77 224 62.83 1252 62.88 60.42 +2.87 +54.2 InsightS N INSI .80 3.9 20.99 17.39 8 20.36 112 20.49 20.03 -.01 +16.9 Insignia s Q ISIG .70e 7 1.98 .94 2 .96 31 1.00 .95 -.01 -35.5 Insmed Q INSM 33.13 11.31 1163 19.65 10696 19.73 16.78 +1.35 +49.8 Insperity N NSP 1.20 1.1 35 144.92 86.63 604 107.67 2113 107.69 102.84 +3.86 +15.3 InsprMed N INSP 71.71 35.43 207 61.57 1123 62.58 57.94 +3.41 +45.7 InspMD A NSPR 2.22 +1332.3 InspEnt Q INSE 9.70 3.86 17 7.55 46 7.65 7.23 -.05 +57.3sInstlldBPd N IBP 41 66.71 30.54 617 75.70 1681 76.60 61.24 +11.87 +124.7 Insteel Q IIIN .12 .6 23 28.56 17.49 41 19.68 365 20.18 18.99 +.24 -18.9 Instructre N INST 50.19 33.47 644 46.52 4575 47.51 41.04 +3.08 +24.0 Insulet Q PODD 168.98 70.80 493 146.48 3021 149.76 143.50 +.61 +84.7 InsurAcA n Q INSU 9.96 9.83 9.91 202 9.92 9.91 -.01 +.6 InsurAc un Q INSUU 10.50 10.00 0 10.42 1 10.45 10.42 -.04 +3.1 IntecPh h Q NTEC 9.25 .41 824 .73 1497 .77 .65 -.03 -90.3 IntegerHl N ITGR 92.62 67.72 204 76.72 955 79.48 74.51 +2.35 +.6 IntegLfSc Q IART 61 65.09 42.14 339 58.70 2570 58.96 55.84 +2.97 +30.2 IntegMed Q IMTE 18.00 4.01 1 6.89 12 7.10 6.74 -.05 +6.6 Intel Q INTC 1.26 2.2 19 59.59 42.86 17921 56.51 109712 57.24 55.62 +.05 +20.4 Intellia Q NTLA 20.38 10.26 1413 13.60 4195 13.85 11.12 +2.50 -.4 Intellichk A IDN 6.92 1.91 28 5.60 121 5.61 5.03 +.52 +161.7 IntellgSys A INS 56.24 9.56 188 43.91 470 46.24 41.30 -1.03 +239.9 Intelsat N I 29.81 14.81 872 25.50 6844 27.05 24.48 -.12 +19.2 IntParfum Q IPAR 1.10 1.4 43 80.99 55.25 111 77.08 417 77.73 74.49 +2.58 +17.6sInterXion N INXN 102.66 50.05 2249 87.80 21343 102.66 84.75 +.01 +62.1sIntrBrkr Q IBKR .40 .9 44 48.81 44.55 451 46.99 1881 48.81 46.61 +.47 -1.3 InterceptP Q ICPT 131.87 56.76 485 75.22 2617 75.66 71.52 +1.73 -25.4 IntcntlExc N ICE 1.10 1.2 22 95.56 69.69 2537 92.93 13336 95.28 91.28 +.97 +23.4 IntCtlHtl rs N IHG 71.02 53.52 234 60.95 780 61.51 59.21 +1.35 InterDig Q IDCC 1.40 2.4 64 77.88 47.02 573 59.00 2512 59.10 51.47 +2.05 -11.2 Interface Q TILE .26 1.5 23 19.40 10.37 297 16.78 2501 17.06 16.07 +.33 +17.7 Intergroup Q INTG 35.10 28.89 0 30.00 5 30.00 29.35 -6.8 Internap Q INAP 9.12 1.84 208 2.43 877 2.48 2.14 +.15 -41.4 IntlBcsh Q IBOC 1.10f 2.6 13 42.16 32.04 158 41.63 888 41.76 40.54 +1.09 +21.0 IBM N IBM 6.48 4.8 14 152.95 105.94 3088 135.53 16930 136.63 133.20 +.09 +19.2 IntFlav N IFF 3.00f 2.5 33 152.95 104.86 1105 121.74 4802 123.70 118.92 +1.78 -9.3 IntlGmeT N IGT .80 5.9 18.25 11.32 1380 13.61 5620 13.67 13.00 +.30 -7.0sIntlMonExp Q IMXI 15.67 10.31 116 15.42 702 15.86 14.38 +.88 +28.9 IntPap N IP 2.05f 4.7 15 48.24 36.45 2476 43.96 14713 44.28 41.97 +.96 +8.9sIntlSeaw N INSW 27.01 15.15 378 25.29 1009 27.01 25.00 -1.05 +50.2 IntTower g A THM .72 .35 66 .55 302 .58 .53 -.02 +5.2tItrntGld rsh Q IGLD 300.00 12.16 1 13.64 16 14.00 12.16 -.91 -91.4 IntrpDia Q IDXG 1 1.55 .67 82 .78 544 .83 .75 -.06 -3.1 Interpublic N IPG .94 4.3 14 24.68 19.56 2431 21.95 12178 22.47 21.53 +.10 +6.4 IntersENT Q XENT 35.87 14.62 1220 21.63 2731 22.95 17.67 +3.64 -23.2 IntstP pfD Q IPLDP 1.28 4.9 27.86 22.50 4 26.08 93 26.10 25.85 +.11 +14.6 inTestCorp A INTT 10 7.88 4.10 15 4.76 325 4.84 4.50 +.21 -22.3 Intevac Q IVAC 17 6.54 4.21 23 5.71 189 5.89 5.35 +.25 +9.2 IntraCellu Q ITCI 20.08 6.75 711 9.75 2858 9.81 8.57 +1.03 -14.4 IntPotash N IPI 4.41 2.51 441 3.09 1626 3.29 3.02 -.15 +18.8 Intrexon Q XON 13.69 3.95 765 5.13 4150 5.38 4.90 -.06 -21.6 IntriCon Q IIN 28 45.37 16.81 114 21.04 558 21.54 19.31 +1.55 -20.2 Intuit Q INTU 2.12f .8 42 295.78 182.61 1018 256.48 6280 261.67 256.24 -1.19 +30.3 IntSurg Q ISRG 75 589.32 430.24 560 559.37 2654 564.71 546.01 +10.10 +16.8 Inuvo A INUV 1.75 .19 55 .26 380 .30 .25 -.03 -75.4 Invacare N IVC .05 .6 13.94 3.05 311 8.13 1374 8.14 6.80 +1.37 +89.1 Invesco24 N IHTA 12.30 8.87 37 10.40 139 10.52 10.36 +15.7 InvHiIn23 N IHIT 10.91 9.85 29 10.49 164 10.64 10.41 -.03 +5.7 InvAdvMu2 A VKI .78 7.0 11.72 9.83 83 11.17 420 11.19 10.92 +.18 +13.2 InBLDR As Q ADRA .80e 2.5 32.41 27.42 1 32.17 3 32.28 31.75 +.88 +12.8 InBLDR Dv Q ADRD .91e 4.2 21.98 18.87 1 21.59 6 21.67 21.38 +10.2 InBLDR Em Q ADRE .76e 1.9 42.58 34.97 127 40.78 148 41.11 40.33 +.37 +13.1 InBLDR Eu Q ADRU .61e 2.9 21.50 18.35 1 20.90 2 21.05 20.85 -.05 +10.1sInv Bond N VBF .83a 4.1 20.21 16.68 21 20.18 96 20.35 19.64 +.26 +20.2tInvB 29 n Q BSMT 25.20 24.76 2 24.87 2 24.92 24.76 +.10 -.4stInvB 28 n Q BSMS 25.00 24.85 24.99 9 25.00 24.85 +.6tInvB 27 n Q BSMR 25.09 24.86 24.87 3 24.87 24.86 -.22 -.9stInvB 26 n Q BSMQ 24.93 24.87 2 25.00 21 25.00 24.87 +.10 +.4tInvB 25 n Q BSMP 25.09 24.94 1 25.04 16 25.04 24.94 +.08 +.1 InvB 24 n Q BSMO 25.12 24.93 25.03 8 25.04 24.96 +.05 -.2 InvB 23 n Q BSMN 25.17 25.00 25.10 9 25.10 25.03 +.10 +.4 InvB 22 n Q BSMM 25.14 24.98 2 25.05 22 25.08 25.00 +.07 +.1 InvB 21 n Q BSML 25.10 25.02 8 25.08 14 25.08 25.05 +.07 +.2 InvCAVal N VCV .79 6.3 13.55 10.96 90 12.48 444 12.50 12.26 +.18 +10.3 InvCrOpp N VTA .90 8.1 11.31 9.73 195 11.09 1002 11.12 11.05 +.01 +8.0 In SCMatII Q PSCM .41e .9 51.75 37.31 1 45.36 2 45.48 44.26 +.70 +14.1 InSC UtilII Q PSCU 1.21e 2.3 57.14 46.67 3 52.96 12 53.54 52.45 +.15 +7.7 InOpYCmd Q PDBC 18.24 14.84 561 16.18 3146 16.22 15.81 +7.4 PS BldCns N PKB .07e .2 31.86 +2.1 InvGDrChi Q PGJ .20e .5 42.84 30.57 16 38.69 47 38.93 37.98 +.49 +22.7 InvDivAch Q PFM .50e 1.7 29.91 23.26 31 29.68 91 29.71 29.44 +.15 +20.2 InvHiYlDv Q PEY .68 3.7 18.64 15.03 78 18.42 666 18.42 18.03 +.08 +16.3 InvIntlDiv Q PID .65e 4.0 16.82 13.59 61 16.22 361 16.25 16.05 +.11 +14.8 PwShLeis N PEJ .15e .4 41.52 -11.3sInvMidVal N XMVM .64e 1.9 34.21 29.13 1 34.03 22 34.21 33.24 +.32 +9.6 PwShNetw N PXQ 55.74 +4.7 InvNsdMo Q DWAQ .06e .1 128.00 80.02 3 109.71 7 110.97 108.96 +.23 +24.7 PS Retail N PMR .34e .9 37.23 InvSC Mom N XSMO .08e .2 38.46 36.04 5 38.33 19 38.38 37.80 +.61 +4.4sInvSCValM N XSVM .60e 1.9 32.06 26.97 5 31.78 53 32.06 31.01 +.23 -1.6 PwSSemi N PSI .04e .1 56.19 -.3 InvUtils Q PUI .63e 1.8 35.27 27.68 95 34.52 290 34.70 33.96 +.03 +19.2 PSS&PQlty N SPHQ .38e 1.2 32.62 +6.8 InvWtrRs Q PHO .18e .5 37.21 26.46 98 37.14 257 37.19 36.35 +.29 +31.7 PSFinPf N PGF 1.11 5.9 18.77 +1.9sInvBuybk Q PKW .52e .8 65.22 48.95 24 65.54 176 65.57 64.19 +.92 +25.6sInv GARP N SPGP 59.84 52.05 89 59.79 677 59.84 58.50 +.55 sInvSP100Eq N EQWL .80e 1.4 58.48 54.26 3 58.97 5 58.97 58.13 +.94 +10.6 InvMidMo N XMMO 60.33 56.19 135 59.29 387 59.44 58.55 +.97 InvMidQ N XMHQ 51.80 47.72 0 51.51 4 51.57 50.54 +.70 InvNasIntn Q PNQI 144.17 102.26 9 131.47 50 133.68 131.01 -.51 +19.7 InvSmMid Q PRFZ 1.30e 1.0 134.18 107.07 31 132.00 186 132.02 129.14 +1.91 +16.1 InvBasMat Q PYZ .61e 1.0 64.02 50.09 4 59.54 13 59.55 57.88 +.99 +12.5 Inv CnsCyc Q PEZ .30e .6 57.84 43.41 1 54.05 18 55.16 53.59 -.31 +15.8 InvTechM Q PTF .26e .4 81.35 47.71 8 72.07 77 72.14 70.12 +2.26 +36.8 InvDWA M Q PDP .11e .2 63.44 45.25 682 61.36 1176 61.55 60.79 +.44 +26.6 InvInds Q PRN .19e .3 69.71 47.61 3 66.20 12 66.22 65.25 +1.15 +29.9 InvHlthcr Q PTH 91.01 64.36 6 81.38 38 81.61 79.74 +1.84 +14.3 Inv Fincl Q PFI .14e .4 39.23 26.89 1 37.79 44 38.06 37.42 +.29 +32.2 InvEngy Q PXI .69e 2.6 38.02 23.75 5 26.76 38 27.21 25.62 +.17 -5.7 InvCnsStp Q PSL .67e .9 76.25 62.13 6 71.01 25 71.48 70.08 +.93 +8.9 In1-30TrII Q PLW .72 2.0 36.49 30.32 108 35.25 289 35.42 34.71 +.34 +10.2sInSC InfoII Q PSCT .08e .1 91.15 63.99 14 92.27 89 92.45 89.55 +2.94 +33.7sInSC Ind II Q PSCI .40e .6 70.37 52.15 6 70.08 15 70.37 68.64 +.88 +25.9 InSC HCrII Q PSCH 130.41 100.41 11 118.89 72 120.35 116.31 +1.69 +10.6 InSC FinII Q PSCF .97e 1.6 56.54 45.44 9 56.04 27 56.39 55.01 +.50 +16.9tInSC EgyII Q PSCE .14e 2.2 14.61 6.13 13 6.41 102 6.83 6.13 -.29 -26.9 InSC CnS II Q PSCC 1.34e 1.8 83.00 65.99 1 73.64 9 73.77 72.55 +1.29 +6.5 InSC CnDsII Q PSCD .35e .6 64.95 51.78 0 62.02 2 62.46 60.54 -.43 +13.2 PS Dv exNA N PBDM 26.09 PS Rs1000 N USEQ 27.66 PS SP IntD N IDHD 28.46 PSBldABd N BAB 1.31 4.0 32.65 +10.4sPS USA Pt N PBUS 30.33 28.71 1 30.55 1 30.55 30.16 +.46 +13.2 InLadR0-5 II Q LDRI .58 2.3 25.75 23.97 25.26 1 25.32 25.23 -.10 +2.8 InKBWRg II Q KBWR .79e 1.5 54.63 42.21 1 51.08 11 51.80 49.87 +.09 +14.0 InP&CInsII Q KBWP .69e .9 74.19 52.89 16 69.68 94 69.92 68.85 -.04 +23.1 InKbwReit Q KBWY 1.55 4.9 32.44 25.92 28 31.94 167 31.97 31.19 +.09 +18.5 InKbwHiD II Q KBWD 1.48 7.0 22.47 18.81 57 21.22 248 21.26 20.81 +.32 +7.0sIn KBWBkII Q KBWB .58e 1.1 54.81 41.02 97 54.58 833 54.81 52.99 +.61 +24.1 InIntByb II Q IPKW .29e .9 33.21 27.94 10 32.49 73 32.50 31.95 +.58 +12.8sInGlbWtII Q PIO .34e 1.2 28.97 22.13 4 29.12 24 29.12 28.48 +.55 +26.2 PS IntLwV N IDLV 1.11e 3.3 33.81 +2.1 In IntlLB II Q IDLB 28.55 25.28 4 28.27 49 28.36 27.89 +.36 +9.4 InDWATcR II Q DWTR 33.10 22.56 10 31.91 26 31.94 31.54 +.24 +29.8 InTactII Q DWIN 1.18 4.6 26.04 23.51 7 25.56 31 25.57 25.29 +.05 +7.1 In SmCMoII Q DWAS .07e .1 56.04 39.96 35 51.92 89 52.00 51.18 +.74 +19.4sInEmMomII Q PIE .12e .6 18.63 15.30 217 18.71 337 18.77 18.40 +.21 +20.2 InDevMoII Q PIZ .26e .9 27.67 22.00 15 27.38 59 27.45 26.85 +.62 +19.2 InvHiInc2 N VLT 1.24 8.6 14.93 12.10 19 14.50 58 14.53 14.37 +.11 +15.7 Invsco iim N IIM .84 5.4 15.70 13.26 83 15.54 532 15.58 15.26 +.16 +14.9 Invesco N IVZ 1.24 7.2 7 22.18 15.15 3430 17.21 19698 17.40 16.55 +.16 +2.8 InvMtgCap N IVR 1.80 11.4 6 16.67 13.67 941 15.82 4320 15.84 15.52 +.24 +9.3 InvMtg pfA N IVRpA 1.94 7.5 27.62 24.28 3 25.87 113 26.20 25.78 -.44 +5.9 InvMtg pfB N IVRpB 1.94 7.0 28.50 24.80 3 27.59 80 28.18 27.51 -.60 +8.2sInvMtg pfC N IVRpC 1.88 7.0 26.95 23.10 10 26.80 164 26.95 26.25 +.48 +9.7 Invsco oia N OIA .39 5.1 8.12 6.85 41 7.78 490 7.89 7.59 +.08 +11.8 InvMuOpTr N VMO .88 7.1 12.90 10.91 138 12.40 667 12.45 12.21 +.14 +10.9 InvMuniTr N VKQ .82 6.6 12.97 10.95 102 12.36 701 12.36 12.14 +.06 +11.0 InvPAVal N VPV .79 6.0 13.95 11.36 47 13.17 184 13.17 12.95 +.16 +13.4sInv QQQ Q QQQ 1.16e .6 197.83 143.46 22113 198.87 118506 198.88 195.29 +3.23 +28.9 Invsco iqi N IQI .76 6.1 13.00 11.05 142 12.46 540 12.52 12.26 +.08 +11.1 InvSrInco N VVR .31 7.4 4.44 3.72 857 4.20 2258 4.23 4.17 +.02 +7.4 InvTrIG N VGM .88 6.9 13.27 11.25 140 12.78 711 12.84 12.56 +.15 +11.3 InvTrNY N VTN .85 6.3 13.88 11.77 31 13.48 174 13.50 13.27 +.08 +12.9 Investar Q ISTR .22e .9 21 26.49 19.49 9 24.94 56 25.00 23.72 +1.06 +.6 InvstCrd Q ICMB 1.00 14.9 6 8.25 5.58 14 6.71 93 6.78 6.51 +.06 +7.4 InvestBncp Q ISBC .44 3.6 17 12.92 9.94 2526 12.06 12105 12.63 11.96 -.43 +16.0 InvRlE pfC N IRETpC 1.66 6.3 27.42 21.12 3 26.50 16 26.50 26.01 +.23 +14.8 InvRlEst rs N IRET 2.80 3.8 8 79.00 48.90 125 74.04 337 76.93 73.69 -2.14 +50.9 InvTitl Q ITIC 1.60a 1.0 14 198.50 134.04 13 158.10 45 170.10 151.00 -11.89 -10.5 Invitae N NVTA 28.75 9.04 1436 16.73 8582 17.92 15.97 -.10 +51.3 InvitHm N INVH .52 1.7 31.32 19.21 4281 30.84 19345 31.21 30.09 -.05 +53.6 InVivoTh Q NVIV 2.15 .35 16 .42 119 .50 .37 -.00 -72.1 IonisPhm Q IONS 86.58 47.06 856 55.34 6522 57.40 53.98 +1.45 +2.4 IovanceTh Q IOVA 26.59 7.26 1254 21.97 4390 22.14 20.08 +1.46 +148.2 iPBetaCmd N BCM 28.78 25.55 0 28.32 7 28.32 27.84 +.03 +9.9 iPBetaSug N SGAR 19.26 iPBetaLead N LEDD 39.24 iPBetaCrOil N OLEM 19.93 13.88 17.39 0 17.39 17.00 -.17 +20.1 iPBetaAgri N DIRT 30.91 iPBetaEgy N ONG 20.41 iPathLong A SFLA 214.83 iRadimed Q IRMD 48 30.90 16.68 99 23.78 522 26.48 23.33 -.19 -2.8 Iridex Q IRIX 6.00 1.50 33 1.80 159 1.89 1.77 -.06 -61.7 IridiumCm Q IRDM 28.24 16.64 844 24.67 4483 25.74 24.19 +.17 +33.7 IronMtn N IRM 2.47f 7.4 29 37.32 29.28 2348 33.52 13713 34.07 32.19 -.57 +3.4 IronwdPh Q IRWD 14.18 7.59 2677 10.37 10053 10.55 9.22 +1.22 +19.6siShItaly N EWI 28.88 23.20 631 29.22 3882 29.22 28.33 +.69 +20.7siShJapan N EWJ 58.68 48.99 7105 59.26 32337 59.43 58.06 +1.17 +16.9 iSMlasia N EWM 31.46 27.20 552 28.41 2311 28.41 27.82 +.57 -4.6 iShSing N EWS 25.39 21.63 820 24.56 2126 24.62 24.08 +.46 +11.1siSTaiwn N EWT 39.17 30.22 2717 39.28 15453 39.29 38.67 +.56 +24.2 iSh UK N EWU 34.02 28.41 5470 32.68 13461 32.74 32.34 +.22 +11.3 iSh0-5IGCp N SLQD .79 1.5 51.25 49.20 119 51.09 502 51.23 51.03 -.03 +3.1 iShCvBd N ICVT .67e 61.54 50.03 74 59.62 314 59.62 58.87 +.49 +13.5 iShCorEM N IEMG .95e 1.8 53.95 45.89 13541 51.96 64961 51.97 50.93 +.67 +10.2 iSh 5-10Cp N MLQD 52.26 45.70 51.98 +10.2siShRUT P Q AMCA .26e 29.45 23.45 29.19 43 29.45 29.19 -.10 +17.9 iSh USD Q SUSC 27.69 23.57 27 26.40 101 26.46 26.15 +.09 +10.6 iShColomC N ICOL .43e 3.2 14.25 10.64 1 13.58 13 13.58 13.22 +.33 +21.6 iShEnhBd N IGEB 53.19 46.85 6 52.65 59 52.85 52.35 +.11 +11.1 iSh 1-5Yr Q SUSB 25.99 24.32 34 25.45 175 25.52 25.38 -.01 +4.1siShDefBd N HYDB 50.86 45.71 8 50.50 29 50.86 50.44 -.31 +9.0siShFSIntSC N ISCF .12p 29.70 24.71 9 29.91 35 29.94 29.37 +.56 +15.6 iShRs2500 N SMMD 46.29 35.97 3 46.05 33 46.05 45.15 +.74 +20.5 iShFacSIntl N INTF .17p 27.09 22.90 83 26.50 488 26.52 26.14 +.35 +11.8 iShArgGl N AGT 29.00 18.34 9 18.74 47 19.52 18.65 -.54 -6.9siShFS USA N LRGF .19e 33.13 26.47 41 33.13 377 33.13 32.65 +.34 +18.9 iShFSUsaSC N SMLF .23e 42.19 33.54 38 41.51 178 41.55 40.69 +.61 +15.9siShFacSGbl N ACWF .11p 29.97 24.88 15 30.07 142 30.07 29.62 +.37 +15.8 iSh iBd23 N IBML 26.04 24.60 62 25.80 191 25.85 25.73 +.03 +2.7siSh IntDv N IDEV 56.75 47.05 80 56.91 4110 56.92 56.15 +.73 +16.5 iShMgRE N REM 44.45 37.96 195 43.39 802 43.60 42.65 +.76 +8.6siShExpoTc Q XT .14p 40.26 31.43 125 40.50 563 40.50 39.85 +.73 +21.8 iSh0-5HYCp N SHYG 2.38 5.2 47.47 43.84 748 46.18 3234 46.48 46.11 -.27 +3.7 iShDvlValu N IVLU 24.50 21.17 198 23.84 566 23.89 23.55 +.19 +9.0 iSh 3-10yr N IMTB 51.20 46.94 5 50.64 34 50.88 50.52 +.04 +5.5 iShSaudi N KSA 35.66 27.67 714 29.21 4000 29.53 28.74 -.55 +1.1siSh USA Q ESGU .92e 1.4 67.32 51.35 49 67.58 315 67.66 66.71 +.94 +23.0siSh MinVl N SMMV 34.83 27.81 82 34.90 327 34.98 34.37 +.51 +20.1siShHYlexOG Q HYXE 52.16 47.38 7 51.82 152 52.16 51.73 -.29 +7.9siShIntDevM N IMTM .30p 30.22 24.76 59 30.32 138 30.36 29.78 +.59 +18.4siShIntDevQ N IQLT .55p 30.99 24.90 173 31.14 1508 31.17 30.63 +.55 +20.7siShLwCarb N CRBN .94p 124.10 98.60 21 124.47 181 124.51 123.10 +1.56 +20.8 iShFallAn Q FALN 1.48a 5.6 27.02 24.04 57 26.59 364 26.82 26.52 -.19 +9.0siShDvlSize N ISZE 27.11 22.98 27.04 0 27.11 26.97 +.12 +14.0 iShCHdEM N HEEM 1.26e 1.9 26.43 22.71 97 25.70 211 25.72 25.31 +.25 +11.6 iShMsciChA A CNYA .82e 31.45 22.31 5 29.11 321 29.11 28.46 +.33 +28.4siSh Esg Eafe Q ESGD 66.72 55.20 202 67.11 779 67.11 66.10 +.98 +17.0siSh IntDvGr N IGRO 57.56 46.19 1 57.95 13 57.99 56.55 +.85 +17.7siSh GlbImp Q SDG 1.18e 1.9 61.73 51.27 3 62.08 9 62.50 60.95 +1.08 +17.1 iShMultiTc N TCHF 42.73 iShiB20Mun N IBMI .24 .9 25.62 25.17 8 25.52 88 25.57 25.52 -.03 +.6 iShIntHdHi N HYGH 4.56 5.2 91.35 82.62 11 87.94 27 88.87 87.69 -.71 +3.7 iShCHAust N HAUD 1.81p 27.26 21.73 0 26.89 2 27.23 26.67 -.37 +22.2 iShCTotBd s Q IUSB 52.84 48.34 240 52.26 2142 52.42 52.01 +.08 +6.1siShCDivGr N DGRO .65e 1.6 40.09 31.04 1100 40.22 10657 40.24 39.68 +.53 +21.2siShCHEmu N HEZU .64e 1.6 31.66 25.24 61 31.70 599 31.72 31.34 +.19 +22.2 iShGblReit N REET .94e 3.3 28.90 22.73 286 28.73 1286 28.87 28.46 +.08 +22.7siSh AdapC N DEFA .48p 28.59 24.18 28.61 0 28.61 28.33 +.31 +16.4 iShCoreInt N IAGG 56.16 51.91 135 55.21 762 55.39 54.99 +.03 +5.7siShCorePac N IPAC 1.06e 1.8 58.08 48.92 23 58.69 220 58.72 57.70 +1.00 +15.9siShCHGer Q HEWG .68e 1.6 28.40 22.95 17 28.41 133 28.43 28.09 +.18 +19.6 iShIntHdCp N LQDH 2.76a 2.9 96.47 90.17 5 94.03 32 94.28 93.62 -.12 +3.7 iShCHCda N HEWC 1.41e 1.7 27.37 22.00 23 26.84 47 26.86 26.50 +.25 +17.8siShJpMinV N JPMV .70e 1.0 69.85 60.73 3 70.37 14 70.52 69.28 +.90 +11.7siShEuMinV N EUMV .67e 2.6 26.20 22.26 3 26.21 30 26.21 25.82 +.37 +14.3siShCorEur N IEUR 1.18e 2.5 47.82 39.84 176 47.85 1640 47.85 47.14 +.69 +15.8 iSh2022Mu N IBMK .09e 26.36 25.21 16 26.16 160 26.21 26.12 +.02 +2.1 iSh UAE Q UAE .63e 4.5 15.71 13.09 2 14.03 111 14.13 13.83 -.30 +2.4 iShEm exCh N EMXC 50.68 44.67 2 50.18 9 50.21 49.42 +.49 +9.7 iSh Qatar Q QAT .66e 3.7 19.89 16.27 1 17.85 243 17.90 17.56 -.15 -3.5 iShYdOpBd N BYLD .75 2.9 25.83 23.49 46 25.63 325 25.66 25.51 +.06 +8.5 iSh2021Mu N IBMJ .07e 25.91 25.16 16 25.77 227 25.82 25.74 -.02 +1.3siShRussia N ERUS 42.35 30.04 205 42.96 802 42.98 41.42 +1.06 +39.5siSCHeafe N HEFA .89e 30.61 25.29 283 30.70 1270 30.70 30.32 +.24 +18.9 iShCHMex N HEWW 1.41p 18.36 14.55 16.49 0 16.49 16.29 +.14 +1.4 iShH10yCBd N CLYH .31e 26.07 23.32 7 24.49 209 24.62 23.42 -.05 +2.3 iShCHSpain N HEWP .31p 22.52 19.40 12 22.07 29 22.35 21.84 -.24 +13.2 iShHEmBd N EMBH .30e 25.64 24.03 24.62 9 24.83 24.37 -.01 +1.5siShCHItaly N HEWI .55p 18.12 14.28 1 18.30 3 18.34 17.98 +.29 +27.3 iShShMMu N MEAR .27e 50.32 49.72 12 50.09 121 50.25 50.07 -.07 +.3siSCHEafSC N HSCZ .19p 30.10 24.59 1 30.18 51 30.18 29.83 +.25 +19.7 iShCHAcxUs N HAWX 1.38e 3.8 33.00 23.38 4 27.65 24 27.73 27.31 +.24 +16.8 iShGbMM N PICK 32.97 24.51 67 28.07 370 28.09 27.26 +.59 +4.0 iShCmdSel Q COMT 1.89e 5.8 37.50 29.84 21 32.39 114 32.41 31.64 +.15 +6.2 iShGblGld rs Q RING 24.79 14.13 336 22.93 1054 23.00 21.71 +.46 +41.4 iShTrFRBd N TFLO .07e .1 50.39 50.18 40 50.21 198 50.28 50.20 -.05 -.1 iShCH UK N HEWU .24p 24.71 21.18 4 23.76 76 23.92 23.56 -.09 +11.4 iSh ESG N ESGE 35.55 29.91 99 34.42 608 34.42 33.81 +.48 +12.2siShCHSwitz N HEWL 1.43e 2.0 30.32 23.24 2 30.30 2 30.32 30.23 +.25 +26.2siShLqdty bt A ICSH .25e .5 50.43 49.99 920 50.33 3271 50.43 50.33 -.07 +.5siShCHJpn N HEWJ .74e .5 32.54 27.33 147 32.70 909 32.76 32.17 +.52 +16.4 iShCHSoK N HEWY .48p 27.09 23.10 4 26.20 5 26.21 25.70 +.31 +8.6 iShFacEmg N EMGF .13p 44.09 37.59 34 43.40 211 43.43 42.57 +.52 +12.1 iSh iBd26 N IBDR 25.69 22.70 50 25.47 244 25.58 25.34 +.03 +10.6 iSiBd12-20 N IBDL .62e 2.5 25.97 24.90 262 25.31 847 25.36 25.29 -.05 +1.3 iSiBd12-19 s N IBDK .37e 24.92 24.72 44 24.83 258 24.87 24.82 -.04 +.1 iSiBd12-23 N IBDO .56e 25.70 23.96 140 25.59 655 25.65 25.52 +.01 +5.8 iSiBd12-22 N IBDN .55e 25.76 24.07 114 25.31 571 25.37 25.29 -.02 +4.7 iSiBd12-25 N IBDQ .64e 26.58 23.37 45 25.92 273 26.00 25.80 +.05 +9.8 iSiBd12-24 N IBDP .63e 25.82 23.60 86 25.69 937 25.75 25.62 +.01 +7.5siSiBd12-21 N IBDM .47e 25.04 24.16 154 24.98 852 25.04 24.95 -.03 +2.5 IsoRay A ISR .50 .27 35 .31 356 .33 .30 +.00 +3.7tIsraelChm N ICL .18e 4.0 6.54 4.36 66 4.45 622 4.61 4.36 -.16 -21.4 IssuerDir A ISDR .20 1.9 60 13.96 8.80 49 10.75 66 10.80 10.28 +.17 -5.3 ItamarMd n Q ITMR 14.00 7.66 5 8.02 24 8.88 7.73 -.10 -33.2tItauCorpb N ITCB 2.48e 27.6 23 15.76 9.08 2 9.00 20 10.22 9.00 -1.05 -33.8 ItauUnH s N ITUB 10.80 7.59 18278 9.06 92252 9.37 8.84 -.02 -.8 Iteris Q ITI 6.69 3.24 135 5.49 420 5.55 5.08 +.42 +47.2tIterumTh Q ITRM 9.30 2.57 21 2.75 292 3.75 2.57 -.73 -45.1 Itron Q ITRI 69 78.87 44.35 167 77.65 998 77.86 75.32 +1.29 +64.2 IturanLoc Q ITRN .96 3.8 12 38.50 23.38 45 25.35 299 25.49 23.96 +.42 -20.9sIVERIC Q ISEE 2 3.79 .91 8043 3.80 72598 4.28 1.53 +2.87 +216.7 IvyHiInOp N IVH 1.50a 11.1 13.91 11.68 39 13.50 301 13.57 13.37 -.05 +11.3 IzeaWrldwd Q IZEA 1.83 .24 114 .29 655 .31 .27 +.02 -69.9J -:J&J Snack Q JJSF 2.00 1.1 51 196.84 138.40 108 189.78 425 194.28 188.83 +.82 +31.3 JAlexHld N JAX 20 12.01 7.70 24 9.61 249 9.97 9.41 -.21 +16.8 JJill N JILL 1.15 1 6.30 1.24 275 1.82 1969 1.85 1.63 +.05 -59.3sj2Global Q JCOM 1.82f 1.9 36 96.53 65.07 809 94.41 1840 98.07 91.13 +.40 +36.1 JBG Smth N JBGS .90 2.2 43.21 33.30 383 40.49 2445 40.62 39.76 +.54 +16.3 JD.com Q JD 57 32.38 19.21 10469 31.49 47120 31.95 30.90 +.33 +50.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 36

JMP Gp27 N JMPD 26.70 19.61 4 25.88 34 26.28 25.88 +.21 +20.8 JMP Grp N JMP .16e 4.8 47 5.02 3.28 3 3.30 54 3.43 3.28 -.10 -15.4 JMU h Q JMU 3.73 .42 42 1.13 289 1.40 1.08 -.06 +61.4sJPMDvsRt N JPGE .96e 1.6 60.85 52.50 4 61.07 24 61.11 60.38 +.61 +12.3 JPMIntEq N JPIN 1.08e 1.9 56.50 49.24 45 55.45 295 55.53 54.76 +.69 +9.0 JPMDvREm N JPEM 1.31p 56.56 49.53 13 55.06 118 55.18 54.28 +.41 +8.3sJPM DREq N JPUS .26p 76.95 61.17 22 76.98 151 77.03 76.12 +.52 +18.7sJPMDsfEu N JPEU 57.74 48.98 2 57.97 3 57.97 57.13 +.92 +14.3 JPM Mun n N JMUB 54.87 50.04 1 54.21 4 54.25 54.11 +.09 +6.0sJPM Val N JVAL 27.58 21.96 8 27.66 54 27.67 27.19 +.34 +19.2sJPM Qual N JQUA 29.92 23.50 8 29.93 30 29.96 29.65 +.29 +20.7 JPM Mom N JMOM 29.84 21.36 7 29.14 29 29.24 28.93 +.29 +21.5sJPM MinV N JMIN 30.36 23.95 14 30.25 148 30.42 29.91 +.25 +21.7sJPM US Dv N JDIV 27.24 22.47 6 27.39 14 27.39 26.98 +.32 +17.6sJPM DivAlt N JPHF 25.17 23.40 51 24.99 274 25.17 24.90 -.08 +4.1 JPM FutSt N JPMF 28.10 22.39 2 25.03 135 25.20 24.93 -.14 +6.9sJPM UlSh N JPST 50.54 50.09 3448 50.46 10795 50.54 50.44 -.06 +.7 JPM SCap N JPSE 31.76 25.35 8 31.32 54 31.38 30.69 +.44 +16.7 JPM GlB N JPGB 51.54 47.18 17 51.05 59 51.25 51.04 -.17 +7.9 JPM Evnt N JPED 26.49 22.60 25.70 3 26.01 25.70 -.21 +9.9 JPM Disc N JPHY 51.83 46.94 13 51.32 143 51.66 51.13 -.28 +7.7sJPM USMid N JPME 67.93 54.16 7 67.87 29 67.95 66.89 +.68 +18.8sJPMorgCh N JPM 3.20 2.5 13 127.42 91.11 11665 127.80 57193 127.99 123.86 +1.77 +30.9 JPMCh pfA N JPMpA 1.36 5.4 26.26 23.91 523 25.03 1634 26.25 25.00 -.83 +2.2 JPMAlerian N AMJ 2.29 10.4 26.70 21.09 1736 21.99 11067 22.33 21.61 -.17 -1.5 JPMCh pfY N JPMpF 1.53 6.0 26.27 25.00 126 25.31 1222 25.85 25.25 -.10 -.2 JPMCh pfG N JPMpG 1.52 6.0 26.47 25.03 98 25.70 706 26.12 25.66 -.39 +.6 JPMCh pfC N JPMpC 28.83 25.55 224 28.42 1423 28.82 28.22 +.01 +10.7 JPMCh pfH N JPMpH 1.54 6.0 26.69 25.11 204 25.70 965 26.15 25.67 -.04 -.3 JRJR Ntw A JRJR .13 sJabil N JBL .32 .9 33 37.87 21.49 1014 37.22 6014 37.87 36.64 +.51 +50.1 JackHenry Q JKHY 1.60 1.1 40 152.41 120.20 622 141.74 2221 142.42 139.95 +2.21 +12.0 JackInBox Q JACK 1.60 1.9 11 93.12 70.77 535 82.32 1728 85.14 81.81 -2.02 +6.0sJacobsEng N JEC .68 .7 35 95.04 55.17 1122 96.07 3575 96.32 93.05 +2.14 +64.3 JaggedPk N JAG 13.50 5.80 2045 7.30 15910 7.64 6.79 -.22 -20.0 JaguarHl rs Q JAGX 37.10 .64 193 .73 2570 .87 .66 +.03 -95.4 JkksPac Q JAKK 2.84 .51 37 .75 193 .87 .74 -.10 -49.1 JHardie N JHX .38e 2.2 81 18.04 10.00 7 17.42 60 17.88 17.08 -.44 +48.4 JRiverGrp Q JRVR 1.20 3.3 16 52.18 34.08 227 35.98 1220 36.24 34.58 +1.19 -1.5 JanOne Q JAN 4.95 .36 14 3.00 137 3.23 2.81 -.21 +574.2 JanusSmC Q JSML 44.46 33.27 3 43.78 53 43.86 42.90 +.39 +23.2 JanSmMid Q JSMD 46.38 34.22 4 44.78 55 45.19 44.05 +.16 +21.6 JanLTCar Q OLD 31.81 24.09 7 31.27 78 31.59 30.35 +.59 +24.5 JanObes Q SLIM 36.36 29.79 5 35.74 8 36.19 34.20 +1.49 +11.2 JanOrgan Q ORG 31.01 22.86 0 24.32 5 24.32 23.63 +.53 -.7 Jan ShDur N VNLA 50.15 48.90 592 49.79 1274 49.93 49.77 -.07 +1.6 JanusHn N JHG 1.44 6.1 25.83 17.68 1011 23.66 7899 24.79 22.84 +.81 +14.2 JpnSmCap N JOF .13e 1.4 9.15 7.96 22 9.04 107 9.07 8.83 +.15 +8.7tJason Inds Q JASN 2.68 .23 550 .28 1847 .32 .23 +.04 -79.7 JazzPhrm Q JAZZ 15 165.66 113.52 407 127.02 1828 128.27 123.55 +3.17 +2.5 JeffrFn N JEF .50 2.6 9 22.32 16.20 1148 19.10 8142 19.45 18.53 +.19 +10.0 JeldWen N JELD 13 22.27 13.28 995 17.95 2436 17.99 16.75 +.52 +26.3 JerashHl Q JRSH .20 3.0 12 8.50 5.66 2 6.69 14 6.94 6.68 -.21 +9.7 JernignC N JCAP 1.40 7.4 9 22.20 18.58 260 18.98 1118 19.22 18.60 +.07 -4.2 JetBlue Q JBLU 16 19.83 15.19 5054 19.48 27260 19.60 19.05 +.72 +21.3 JewettCm Q JCTCF 11 9.50 6.23 2 7.72 5 7.80 7.60 -.03 +8.6 Jianpu N JT 7.97 1.99 205 2.19 1020 2.26 2.06 +.01 -47.5tJiayinGp n Q JFIN 22.50 7.61 17 7.75 313 10.02 7.61 -2.05 -52.0 JinkoSolar N JKS 9 24.84 8.31 395 14.79 2880 15.10 14.11 +.01 +49.5 JBeanTch N JBT .40 .4 42 127.97 66.28 196 108.24 1484 114.77 100.30 +2.51 +50.7sJHMultLgC N JHML .10p 39.34 30.02 26 39.52 196 39.53 38.96 +.49 +23.3sJH MultMdC N JHMM .08p 37.59 28.57 64 37.72 514 37.72 37.06 +.44 +23.9 JH MultCns N JHMC .07p 34.71 26.55 0 34.27 1 34.43 34.04 -.04 +22.1sJH MultFin N JHMF .08p 40.00 29.12 7 39.53 76 40.00 38.78 +.60 +26.2 JH MultHltC N JHMH .05p 36.47 29.46 3 34.66 26 34.86 33.74 +.94 +9.9 JH MultTch N JHMT .09p 52.66 36.72 2 52.02 15 52.02 51.02 +.76 +32.2 JH MultEn N JHME 29.23 21.13 0 23.09 5 23.25 22.28 -.07 +1.2sJH MultMat N JHMA 33.59 26.87 1 33.72 1 33.72 33.41 +.40 +18.6 JH SmCap N JHSC 27.20 21.38 31 27.03 150 27.03 26.51 +.46 +19.5sJH MultDev N JHMD 28.96 24.69 13 29.09 97 29.11 28.71 +.40 +14.0 JH MultUt N JHMU 34.96 26.19 0 34.16 21 34.18 33.70 -.07 +20.4 JH MulCnSt N JHMS 29.25 23.43 0 28.92 5 28.96 28.69 +.04 +17.8sJH MultInd N JHMI 38.67 28.57 1 38.97 4 38.97 38.22 +.58 +28.6 JH HedgEq N HEQ 1.50 10.5 15.19 11.82 30 14.32 151 14.39 14.10 +.13 +9.5 JH TxAdY N HTY 1.28 18.4 7.24 6.12 17 6.94 151 6.98 6.88 +.02 +4.5 JohnJn N JNJ 3.80 2.9 22 148.99 121.00 5534 131.20 42028 133.53 128.51 +2.85 +1.7 JohnContl N JCI 1.04 2.4 30 44.65 28.30 4609 43.82 23287 43.92 42.32 +1.26 +47.8 JohnsnOut Q JOUT .68f 1.1 7 91.90 54.12 32 59.35 142 60.35 58.38 -.46 +1.0 JointCorp Q JYNT 21.80 6.51 87 19.76 760 20.87 18.67 -.44 +137.5 JonesLL N JLL .86f .6 23 173.32 119.79 221 150.34 1216 150.42 145.78 +4.05 +18.8 JounceTh Q JNCE 7.35 2.66 64 3.80 457 3.94 3.58 -.05 +12.8 Jumei Intl N JMEI 24 2.80 1.79 88 2.12 579 2.18 2.03 +.02 +15.8 JnprNtwk N JNPR .76 3.1 14 30.80 22.42 3686 24.49 19960 25.72 24.28 -.74 -9.0 Jupai N JP .40f 22.6 1 9.71 1.45 12 1.77 56 2.00 1.77 -.14 -59.7 JustEngy g N JE .41 1 4.42 1.08 723 2.31 2958 2.57 2.29 -.14 -30.0 JustEn pfA N JEpA 23.68 11.90 26 18.10 113 19.44 17.65 -.26 -1.8K -:K12 N LRN 14 37.43 18.90 280 19.85 2288 21.82 19.50 -1.63 -19.9 KAR Auct N KAR 1.40 5.6 9 28.61 16.39 3630 25.19 13408 26.63 24.84 -.80 +39.5 KB FnclGp N KB 43.70 30.83 119 36.77 584 36.80 35.52 +.47 -12.4 KB Home N KBH .10 .3 14 37.40 16.82 1621 36.32 9231 36.82 34.55 -.26 +90.2sKBL Merg Q KBLM 10.59 9.17 10.59 2 10.59 10.48 +.09 +3.8 KBL Mrg rt Q KBLMR .53 .09 .18 13 .23 .18 -.03 -53.8 KBL Mg un Q KBLMU 11.10 10.50 10.74 0 10.74 10.74 -.24 +1.7sKBR Inc N KBR .32 1.1 21 29.71 13.90 1864 29.26 12171 29.71 25.27 +3.97 +92.8 KBS Fash Q KBSF 4.93 1.96 17 1.98 58 2.22 1.96 -.18 -33.1 KKR N KKR 1.31e 4.4 13 29.95 18.30 4362 29.46 18977 29.50 27.26 +1.31 +50.1 KKR pfA N KKR.PRA 28.52 24.60 12 27.10 209 27.46 26.95 -.36 +4.8 KKR pf B N KKRpB 1.63 6.0 27.61 25.15 6 26.89 97 27.57 26.89 -.28 +3.7 KKR Inco N KIO 1.50a 9.7 16.15 13.28 60 15.40 294 15.43 15.21 +.08 +8.1 KKR RE N KREF 1.72e 21.00 18.54 1027 19.83 8815 20.57 19.61 -.39 +3.6sKLA Cp Q KLAC 3.00 1.7 22 175.32 80.65 1462 172.42 9222 175.32 160.40 +2.48 +92.7tKLX EnS Q KLXE 30.81 7.83 314 7.97 1084 9.19 7.75 -.75 -66.0 KT Corp N KT 15.42 10.86 713 11.25 2801 11.40 11.18 -.11 -20.9 KVHInd Q KVHI 12.50 8.64 42 10.10 173 10.44 9.77 +.19 -1.8 Kadant N KAI .92 1.0 25 103.01 76.44 63 92.39 352 92.89 84.74 +6.24 +13.4sKadmon N KDMN 3.29 1.63 442 3.04 4639 3.29 2.67 -.11 +46.2 KaiserAlu Q KALU 2.40 2.2 19 114.99 83.29 97 108.65 743 109.99 101.88 +7.93 +21.7 KaixinAuto Q KXIN 10.40 1.06 8 1.52 60 1.71 1.32 -.21 -85.0 Kala Ph Q KALA 9.25 3.24 243 3.89 1399 4.00 3.46 +.15 -20.4 KaleidoB n Q KLDO 19.00 4.80 16 6.07 199 6.96 5.32 +.10 -57.3 Kalvista Q KALV 34.92 9.86 139 11.46 544 12.03 10.26 +.03 -42.0 Kamada Q KMDA 6.70 4.63 17 5.22 134 5.26 5.06 +.06 +4.4 Kaman N KAMN .80 1.3 38 65.66 51.34 204 59.90 744 60.00 58.40 +1.56 +6.8 KandiTech Q KNDI 9.23 3.54 58 5.04 669 5.40 4.92 -.34 +38.8 KCSo pf N KSUp 1.00 3.5 29.46 24.11 0 28.49 1 28.52 28.00 +.04 +14.8 KC Southn N KSU 1.44 1.0 24 149.23 90.55 1309 146.19 5288 146.20 139.30 +1.70 +53.2 KarunaTh n Q KRTX 29.00 11.24 75 15.15 330 15.33 12.48 +.60 -24.3sKaryophm Q KPTI 12.49 3.92 1855 12.54 5359 12.58 10.98 +1.35 +33.8 KA MLP N KYN 1.80 13.4 17.60 12.26 798 13.43 3561 13.47 13.05 +.11 -2.4 KAMLP pfF N KYNpF .88 3.5 25.38 22.41 3 25.09 10 25.15 25.08 -.03 +.4 KAMidsEn N KMF 1.80m 17.6 12.36 8.57 138 10.25 1168 10.38 9.97 -.02 +6.2 KaziaTh Q KZIA 4.27 2.04 0 3.09 9 3.27 2.85 -.18 +27.2 KearnyF Q KRNY .24 1.7 47 14.24 11.26 462 14.12 1910 14.20 13.54 +.55 +10.1 Kellogg N K 2.28 3.6 15 65.66 51.34 1850 63.68 15287 64.36 60.65 +2.79 +11.7 KellySA Q KELYA .30 1.2 23 28.91 19.21 87 24.23 537 24.66 23.81 +.17 +18.3 KellySB Q KELYB .30 1.3 13 29.43 20.91 1 23.46 1 23.46 21.83 -3.00 +6.6 KelsoTch g A KIQ .03f 3.9 1.66 .37 49 .76 372 .90 .75 -.02 +76.0 Kemet N KEM .20 .9 5 23.65 15.55 799 22.29 4147 23.16 21.08 -.37 +27.1 Kemper N KMPR 1.00 1.4 11 91.98 61.57 251 72.96 1205 75.04 71.25 -.69 +9.9 KemPhm lf Q KMPH 3.00 .45 222 .54 1494 .67 .45 +.06 -69.6 Kennamtl N KMT .80 2.4 9 43.98 27.49 1349 32.71 5625 33.39 30.70 -.07 -1.7sKennWils N KW .84 3.6 23.29 17.25 319 23.29 1516 23.38 22.35 +.93 +28.2sKenonHld N KEN 1.86p 22.50 13.67 22.01 7 22.50 21.70 -.29 +49.2 KY FstFd Q KFFB .40 5.3 8.45 6.52 0 7.56 19 7.83 7.46 +.18 +9.5 KeurDrPep N KDP .60 2.1 6 31.06 24.52 1658 28.21 8182 28.43 27.48 +.70 +10.0 KewnSc Q KEQU .76 4.7 9 34.84 15.06 1 16.09 36 17.50 15.18 +.74 -51.6tKeyEngy N KEG 9.80 .96 2395 .47 2845 1.40 .43 -.92 -77.1 KeyTrn Q KTCC 11 7.35 4.83 8 5.97 40 6.30 5.93 -.13 +5.7 Keycorp N KEY .74f 4.0 11 18.96 13.66 9135 18.29 46050 18.60 17.80 +.09 +23.7 Keycorp pfI N KEYpI 30.91 24.50 37 29.97 335 30.63 29.72 -.59 +16.1sKeysight N KEYS 104.54 53.21 1177 101.90 7217 104.54 99.90 +.62 +64.1sKforce Q KFRC .72 1.7 15 41.00 27.95 156 41.41 723 41.43 38.43 +1.93 +33.9sKilroyR N KRC 1.94f 2.3 18 84.63 59.05 329 84.50 3075 84.77 81.72 +2.42 +34.4 KimballEl Q KE 15 19.67 12.48 37 15.09 179 15.31 14.82 +.09 -2.6 KimballInt Q KBAL .36 1.8 20 20.99 13.49 94 20.39 428 20.82 20.14 +.04 +43.7 KimbRoy N KRP 1.68e 12.1 19.21 13.01 42 13.94 386 14.25 13.51 +.69 +2.7 KimbClk N KMB 4.12 3.1 33 143.50 105.21 1008 132.04 7496 135.00 131.07 -2.16 +15.9sKimco N KIM 1.12 5.2 22 21.82 14.29 2429 21.73 19663 21.82 20.92 +.58 +48.3 Kimco pfI N KIMpI 1.50 5.9 25.78 23.12 25.28 +5.4 Kimco pfJ N KIMpJ 1.38 5.4 25.67 20.16 4 25.49 169 25.49 25.29 +.09 +20.7 Kimco pfK N KIMpK 1.41 5.6 25.68 21.06 25.17 +16.8 Kimco pfL N KIMpL 26.17 19.17 31 25.44 327 26.06 25.36 -.50 +29.1 KindMorg N KMI 1.00 4.9 20 21.50 14.62 10723 20.50 67148 20.53 19.83 +.33 +33.3 KindM pfA N KMIpA 30.15 KindredBio Q KIN 15.11 5.96 93 8.67 437 8.74 8.05 +.52 -20.8 KingldJ rs Q KGJI 1 6.36 2.29 20 2.47 112 3.00 2.40 -.50 -47.9 Kingstone Q KINS .25m 3.0 14 18.74 7.50 37 8.45 167 8.50 7.90 +.31 -52.2 Kingsway N KFS 3.21 1.82 2 2.27 45 2.30 2.22 -.02 -20.8 KingtoneW Q KONE 7.67 KiniksaPh Q KNSA 28.90 5.01 97 7.46 862 7.68 5.94 +1.47 -73.4 Kinross g N KGC 37 5.47 2.38 10870 4.84 59332 4.98 4.63 +.02 +49.4 KinsaleCp Q KNSL .32 .3 108.28 50.34 900 93.69 1381 108.13 86.87 -11.93 +68.6 KirbyCp N KEX 34 86.44 60.63 241 80.77 1983 83.20 78.51 -.34 +19.9 KirklLak N KL .12e 51.08 18.12 1020 45.99 6166 47.02 43.66 +.27 +76.3 Kirklands Q KIRK 5 11.77 1.09 454 1.54 2009 1.86 1.47 -.10 -83.8sKiteRlty N KRG 1.27 7.1 6 17.90 13.66 243 17.98 1765 17.98 17.42 +.56 +27.6 KitovPh Q KTOV 2.92 .56 105 .76 435 .82 .70 +.03 +15.5 KnSwftT N KNX .24 .6 24 39.26 23.27 1154 37.55 6862 39.15 36.04 -1.11 +49.8sKnoll Inc N KNL .68 2.5 15 27.49 15.72 288 26.72 1850 27.49 26.25 +.45 +62.1 KnotOffsh N KNOP 2.08 10.8 20.69 17.18 54 19.29 468 19.92 18.77 -.05 +7.6sKnowles N KN 19 22.09 12.20 1564 22.06 5277 22.16 20.70 +.96 +65.7 KodiakS h Q KOD 22.25 5.65 272 22.00 1848 22.25 18.52 +.58 +209.9 Kohls N KSS 2.68 5.1 11 83.28 43.33 3097 52.09 15373 54.57 50.32 -1.87 -21.5sKontoorB n N KTB 2.24 5.9 40.94 25.78 739 38.00 12802 40.94 37.16 -2.17 +4.4 KopinCp h Q KOPN 2.35 .54 247 .56 1273 .59 .55 -.01 -44.3sKoppers N KOP 1.00 3.0 9 32.60 15.00 123 33.40 841 33.42 31.10 +2.26 +96.0 KoreaElc N KEP 15.78 9.90 87 10.99 601 11.20 10.72 +.01 -25.5 KoreaFd N KF .61e 32.01 24.89 2 28.41 13 28.49 27.80 +.39 +1.5 KornFer N KFY .40 1.1 21 49.54 34.35 198 37.36 1181 37.64 36.30 +.27 -5.5sKornitDig Q KRNT 34.77 16.10 127 34.96 658 35.00 33.82 +1.04 +86.8 KosmosEn N KOS .18 2.9 7.17 3.53 10307 6.32 31431 6.39 5.92 +.44 +57.6 Koss h Q KOSS 2.90 1.73 3 1.81 23 1.89 1.79 -.12 -5.2 KraftHnz Q KHC 1.60 4.9 9 56.50 24.86 14997 32.61 75573 33.38 27.94 +4.23 -24.2 KrNwChin N KFYP 30.61 20.81 19 27.72 64 27.96 26.90 +.35 +27.6 KrS ChIn N KWEB 1.26p 49.69 36.03 1198 45.63 6782 46.02 44.66 +.79 +21.7 KranChinA N KBA .40e 34.07 23.98 93 31.47 393 31.49 30.74 +.28 +28.7 KraneChCm N KCNY .22e .7 34.87 29.52 2 32.39 4 32.40 32.25 -.01 -3.1sKFA SCap n N KSCD 26.75 24.36 0 26.64 65 26.75 26.30 +.50 +4.3 KFA LCap n N KLCD 26.55 24.75 1 26.36 24 26.39 26.15 +.20 +2.8 QuadrInt n N IVOL 26.46 25.00 6 25.31 175 25.46 25.25 -.14 +1.0 KranShFtse N KEMP 27.13 20.47 24.37 24.77 24.37 -.13 +16.6 KrnChEnv N KGRN 21.00 16.66 1 17.67 2 17.85 17.37 +.13 +.8 KrnOnBelt N OBOR 24.54 21.12 1 23.73 5 23.73 23.26 +.32 +9.7 KrS CnTc N KEMQ 23.69 18.51 4 22.77 107 22.81 22.47 +.20 +19.7 KratonCp N KRA 8 40.76 19.13 239 23.74 1819 25.70 22.03 +.81 +8.7 KratosDef Q KTOS 25.08 11.91 653 19.41 3861 19.68 18.79 +.12 +37.7 Kroger N KR .56f 2.2 12 31.98 20.70 5977 24.99 36711 25.40 24.09 -.29 -9.1 KronosWw N KRO .72 5.4 7 16.13 9.65 226 13.32 1013 13.46 12.41 +.75 +15.6 KrystlBio Q KRYS 51.67 16.82 131 42.34 620 44.40 38.07 +4.20 +103.8 Kulicke Q KLIC .48 2.0 26 24.99 17.40 162 24.29 1381 24.65 23.65 +.47 +19.8 KuraOnc Q KURA 21.42 10.42 1684 15.20 2550 15.68 14.33 -.02 +8.3 KuraSu n Q KRUS 28.16 16.54 55 18.58 259 19.17 18.20 +.29 -23.9L -:L Brands N LB 1.20 6.8 6 38.00 15.82 4012 17.54 20107 18.12 16.41 -.22 -31.7 L3Harris N LHX 3.00 1.5 36 217.31 123.24 2308 201.41 8961 209.35 199.93 +.45 +49.6 LAIX N LAIX 14.10 3.06 241 3.32 574 3.47 3.15 -.03 -56.2sLCI Inds N LCII 2.60 2.6 16 102.19 59.68 335 100.04 961 102.19 96.35 +2.46 +49.8 LCNB Corp Q LCNB .68 3.8 10 19.94 14.56 7 18.09 49 18.19 17.70 +.21 +19.4 LF CapA Q LFAC 10.77 9.55 10.27 88 10.27 10.27 +5.0 LF CapA un Q LFACU 11.05 10.00 1 10.73 3 10.78 10.57 +.16 +5.7 LG Display N LPL 9.81 5.08 250 5.83 881 5.99 5.77 -.09 -28.8 LGI Homes Q LGIH 13 89.00 37.73 204 79.47 1632 85.51 75.90 -5.03 +75.7sLGL Grp A LGL 38 10.90 5.76 70 11.64 138 11.72 10.07 +1.45 +90.8 LHC Grp Q LHCG 55 129.37 80.84 711 123.41 1272 129.05 110.75 +11.63 +31.5sLKQ Corp Q LKQ 20 34.74 22.74 3737 35.14 12935 35.15 31.25 +3.51 +48.1 LM FdA h Q LMFA 4.00 .75 14 .85 81 .93 .80 -.08 -28.0 LMP CapIn N SCD 1.24f 8.6 14.65 9.83 56 14.41 278 14.50 13.96 +.27 +34.9 LPL Fincl Q LPLA 1.00 1.2 18 89.89 54.90 1543 83.30 4025 84.52 79.51 +4.33 +36.4 LRAD h Q GNSS .04 1.2 4.24 2.08 3.36 +33.3 LSB Inds N LXU 8.66 2.81 73 4.55 769 5.79 4.08 -.88 -17.6 LSC Com N LKSD 1.04 111.5 11.03 .85 598 .93 2341 1.15 .92 -.17 -86.7 LSI Ind lf Q LYTS .20 3.8 5.50 2.48 37 5.21 176 5.33 5.03 -.02 +64.4 LTC Prp N LTC 2.28f 4.5 15 53.04 40.11 451 50.44 1493 52.80 49.75 -.32 +21.0 LaJollaPh Q LJPC 17.57 5.01 228 7.39 1801 7.85 6.41 -.42 -21.7 LaZBoy N LZB .52 1.5 24 36.63 25.30 227 35.41 1290 36.44 35.07 -.64 +27.8 LabCp N LH 20 178.44 119.38 379 166.53 2047 167.67 163.60 +.84 +31.8 LadderCap N LADR 1.36 7.9 13 18.82 14.75 460 17.30 2558 17.43 17.03 +.15 +11.8 LadThalFn A LTS .05 1.9 4.02 1.81 650 2.62 2524 2.69 1.98 +.64 +12.4 LadTh pfA A LTSpA 2.00 8.0 25.55 19.43 35 25.07 220 25.40 24.90 -.12 +5.9 LadThal27 A LTSL 1.63 6.6 25.57 19.73 7 24.75 88 25.34 24.51 -.20 +15.5 LakeShBc h Q LSBK .48 3.2 25 16.25 14.25 4 15.03 16 15.13 14.90 +.03 -.2 LakeldB Q LBAI .50 3.0 15 17.25 13.77 128 16.67 794 16.74 16.21 +.60 +12.6 Lakelnd Q LKFN 1.20 2.5 18 49.20 37.79 56 47.11 414 47.21 45.89 +1.20 +17.3 LakeInd Q LAKE 10 14.45 9.70 4 10.97 90 11.37 10.75 -.19 +5.1sLamResrch Q LRCX 4.60 1.7 29 282.88 122.64 1545 278.26 10296 282.88 267.23 +8.21 +104.3 LamarAdv Q LAMR 3.84 4.8 23 84.50 64.51 1036 80.27 2745 82.64 79.49 -1.51 +16.0 LambWst N LW .80 1.0 24 83.86 58.83 868 77.57 3770 78.52 75.15 +2.77 +5.5 LancastrC Q LANC 2.60 1.9 28 194.38 133.77 106 139.84 755 141.56 135.40 +3.35 -20.9 Landec Q LNDC 14 15.57 9.00 90 10.04 444 10.11 9.30 +.72 -15.2 LandBncp Q LARK .80 3.4 10 26.42 21.00 1 23.85 38 23.85 22.76 +.95 +2.8sLandmInfr Q LMRK 1.47 8.2 5 18.45 10.32 116 17.98 511 18.45 17.78 +.55 +55.9 LandIn pfA Q LMRKP 2.00 7.7 26.64 20.66 2 25.84 17 25.88 25.57 +.06 +14.6 LndInf un B Q LMRKO 1.98 7.6 26.45 19.24 2 25.90 28 26.35 25.74 +.09 +24.7 LandInf pfC Q LMRKN 1.85 7.1 26.90 17.88 4 26.16 22 26.57 26.15 +.30 +27.1 LandsEnd Q LE 11 22.50 7.15 122 11.66 808 12.40 11.61 -.40 -17.9 Landstar Q LSTR .74 .6 23 120.23 90.23 232 114.66 1117 119.93 112.76 -3.85 +19.8 Lannett N LCI 6 15.52 3.94 1188 12.81 4267 12.81 11.46 +.94 +158.3 Lantheus Q LNTH 18 29.80 12.60 935 20.75 2936 21.30 19.47 +1.29 +32.6 Lantronix Q LTRX 4.24 2.34 147 3.09 643 3.52 3.03 -.32 +5.1 LaredoPet N LPI 1 5.98 2.03 5905 2.46 24683 2.53 2.21 +.04 -32.0 LVSands N LVS 3.08 4.9 16 69.60 47.39 2933 63.05 13756 63.07 61.39 +1.83 +21.1 Latam Air N LTM 12.30 7.62 265 11.51 2028 11.71 10.98 -.14 +11.7 LattDvMkt N RODM .62e 2.1 28.82 24.94 280 28.80 1175 28.80 28.44 +.29 +11.6 LattEmMkt N ROAM .43e 1.9 24.61 21.11 1 23.05 14 23.05 22.63 +.22 +4.5 Latt RE N RORE 17.42 13.35 2 16.96 3 17.10 16.73 +.19 +23.3 LattUSEqt N ROUS .39e 32.84 26.09 13 32.66 160 32.69 32.36 +.27 +17.5 HartGlSmC N ROGS .57e 1.9 30.50 25.84 0 29.68 12 29.68 29.32 +.38 +10.2 Lattice Q LSCC 21.58 5.38 1392 19.99 10508 20.22 17.06 +1.36 +188.9 LaureatE Q LAUR 18.57 13.58 991 15.60 4956 16.09 15.32 -.18 +2.4 Lawsn Q LAWS 28 48.83 28.10 59 46.78 137 48.25 45.88 -.36 +48.0 LazGlobTR N LGI .95 6.1 16.61 12.40 10 15.62 100 15.70 15.40 +.17 +14.7 Lazard N LAZ 1.88 5.0 10 42.24 31.07 601 37.38 4390 38.99 36.75 -.16 +1.3 LazWldDiv N LOR .69 7.1 10.16 8.10 14 9.75 156 9.77 9.56 +.19 +14.4tLazydays Q LAZY 7.03 3.60 2 3.95 18 4.23 3.60 -.25 -26.9 LeMaitreV Q LMAT .34 1.0 31 37.35 21.79 101 34.88 541 36.46 34.06 -.07 +47.5 LeafGrp N LEAF 10.00 2.73 33 3.23 144 3.36 2.92 +.10 -52.9 LeapTher Q LPTX 5.23 1.09 162 1.24 388 1.28 1.10 +.13 -38.0 LearCorp N LEA 3.00 2.5 8 160.00 105.10 333 120.16 2411 126.33 116.88 -4.06 -2.2 Lee Ent N LEE 3.69 1.76 69 1.85 393 1.85 1.78 +.08 -12.3 LegacyAc N LGC 10.27 9.62 4 10.25 2381 10.25 10.18 +.01 +4.4sLegacyA un N LGC/U 10.85 10.04 10.85 2 10.85 10.85 +.28 +6.6 LegacyH n Q LEGH 37 17.40 8.93 12 15.83 61 16.58 15.58 -.33 +32.7 LegacyTxF Q LTXB 1.00 2.4 18 45.40 30.19 42.54 15666 45.36 42.29 -2.32 +32.6 LeggMason N LM 1.60 4.3 40.27 23.25 772 37.57 3502 38.67 36.28 +1.41 +47.3 LegMas56 N LMHA 27.99 23.09 24 26.96 215 27.65 26.92 -.69 +12.1sLegM 5,4 56 N LMHB 26.23 19.57 12 26.05 278 26.23 25.90 +.06 +27.7 LM LoVHiD Q LVHD 34.00 27.38 58 33.94 392 33.96 33.65 +.15 +18.3sLM IntLoV N LVHI 27.70 23.42 23 27.55 55 27.70 27.34 +.04 +14.1 LM EM LoV N LVHE 28.23 24.70 26.19 1 26.19 25.59 +.42 +1.7 LM Gl Inf Q INFR 31.64 25.29 1 31.53 7 31.53 30.68 +.14 +19.6 WsAsShD n Q WINC 1.04 4.0 26.03 24.99 25.77 4 25.90 25.77 +.09 +2.9 LM WstAs Q WBND .84e 3.1 31.62 24.68 14 27.45 817 27.48 27.22 +.13 +9.3 LM SC Qu Q SQLV 28.73 23.02 26.79 1 26.99 26.74 +.04 +11.2sLeggPlat N LEG 1.60 3.1 24 52.14 33.48 1677 51.28 14843 52.14 45.34 +6.03 +43.1 LeGS3.5s34 N JBK 1.59 5.5 30.00 24.75 29.00 1 29.00 28.69 +.49 +16.0 LeidosHld N LDOS 1.36 1.6 25 89.00 50.33 936 85.33 7598 87.95 80.22 +5.35 +61.9 LeisAcq Q LACQ 10.29 9.62 10.29 853 10.29 10.25 +.03 +4.8 LeisAcq un Q LACQU 10.66 10.05 0 10.62 1 10.65 10.62 -.04 +4.8 LejuHldgs N LEJU .20e 2.20 1.05 9 1.77 150 1.99 1.65 +.07 +26.4 LendgTree Q TREE 434.94 183.25 247 374.61 913 378.38 312.25 +50.98 +70.6 LendngC rs N LC 54 19.18 10.89 436 13.42 2209 13.58 12.48 +.59 LennarA N LEN .16 .3 10 62.63 37.29 3124 60.88 19011 61.99 58.07 -.93 +55.5 LennarB N LEN/B .16 .3 9 49.66 29.80 44 48.24 311 49.12 45.92 -.67 +54.0 Lennox N LII 3.08 1.2 31 298.49 203.63 220 248.68 1360 249.86 243.79 +5.60 +13.6 LevOneBc Q LEVL .16 .6 14 27.93 20.89 4 24.77 17 24.97 24.01 -.01 +10.4 LeviStr n N LEVI .15p 24.50 16.00 1109 17.82 4813 17.97 16.97 +.70 -20.5 LexiPhm Q LXRX 9.33 1.13 1128 3.95 5145 4.10 3.60 +.08 -40.6 LexnFint Q LX 1 14.66 6.48 743 11.61 3325 11.79 11.01 +.61 +60.1sLexRltyTr N LXP .41 3.8 20 10.93 7.76 1905 10.77 8707 10.93 10.58 +.16 +31.2 LexRT pfC N LXPpC 3.25 5.8 58.46 47.00 3 55.83 24 57.80 55.17 -.16 +13.3 LianlouSm Q LLIT 1.80 .49 0 .62 15 .80 .62 -.13 -45.3 Libbey A LBY .47 25.8 8.48 1.45 250 1.82 2506 2.59 1.71 -.15 -53.1 LbtyASE N USA .72e 11.0 6.72 4.90 652 6.56 3057 6.56 6.48 +.08 +21.9sLbtyASG N ASG .38e 6.1 6.30 4.04 168 6.20 540 6.34 6.12 +.13 +41.2sLibBrdbdA Q LBRDA 117.99 68.76 96 119.63 422 119.83 115.81 +3.55 +66.6sLibBrdbdC Q LBRDK 118.25 68.47 651 119.68 4630 120.08 116.34 +3.53 +66.2 LibtyGlobA Q LBTYA 28.62 19.88 980 25.43 6557 25.55 24.39 +1.06 +19.2 LibtyGlobB Q LBTYB 30.05 20.70 25.05 1 25.05 25.05 +.55 +19.3 LibtyGlobC Q LBTYK 27.84 19.24 1446 24.19 12192 24.26 23.12 +.98 +17.2 LibLA A Q LILA 21.90 13.96 137 19.28 811 19.28 18.33 +.67 +33.1 LibLA C Q LILAK 21.93 13.96 482 19.05 2346 19.07 18.08 +.71 +30.7sLibMSirA Q LSXMA 45.29 34.92 461 45.58 2773 45.65 42.83 +2.14 +23.9sLibMSirB Q LSXMB 43.63 35.46 43.50 2 43.63 43.08 +1.28 +19.1sLibMSirC Q LSXMK 45.56 34.84 426 45.89 2357 45.95 43.14 +2.14 +24.1 LibMBrA Q BATRA 30.11 23.54 29 29.63 179 29.91 28.57 +1.12 +18.8 LibMCFor Q FWONK 43.05 27.51 818 41.96 4692 42.59 40.75 +.55 +36.7 LibMAFor Q FWONA 40.81 26.63 87 39.74 355 40.59 38.86 +.26 +33.7 LibMBrC Q BATRK 30.03 23.44 105 29.58 377 29.80 28.33 +1.22 +18.8 LibOilSv N LBRT .20 2.0 9 22.27 8.13 836 9.81 6121 9.95 8.85 +.34 -24.2sLibtProp N LPT 1.64 2.8 21 59.97 40.15 2028 59.06 34048 59.97 57.50 +8.49 +41.0 LibTripA A Q LTRPA 98 20.63 7.92 341 9.75 1739 10.02 9.31 +.07 -38.6 LibTripA B Q LTRPB 36 21.98 8.71 9.47 2 9.71 9.47 +.23 -50.0sLifeStorg N LSI 4.00 3.7 37 112.64 89.54 683 108.07 2987 112.64 101.28 +3.74 +16.2 LifetimeBr Q LCUT .17 2.1 11 12.40 6.70 12 8.11 68 8.89 7.85 +.14 -19.1 Lifevant Q LFVN 17.08 10.59 111 13.79 487 14.96 12.85 -.86 +4.5 LifewayFds Q LWAY 4.75 1.81 17 1.99 132 2.12 1.96 -.11 +5.9 LigandPh Q LGND 17 183.67 84.45 279 112.54 1482 113.93 107.02 +1.21 -17.1 LghtPath h Q LPTH 1.95 .62 141 .72 400 .76 .68 -.01 -51.7 Lightbrdg s Q LTBR 13.44 4.20 14 6.23 173 6.77 5.55 +.71 -4.7 LightInBox N LITB 1.81 .60 131 .98 350 1.06 .88 -.03 -19.7 LilisEn A LLEX 3.42 .19 310 .22 1045 .24 .22 -.01 -83.9 Limbach Q LMB 11.45 3.56 49 4.84 124 4.84 4.43 +.39 +31.5sLimelghtN Q LLNW 4.44 2.20 628 4.17 3865 4.44 4.08 -.20 +78.2 LimestBcp Q LMST 15.95 12.50 1 15.13 10 15.25 15.05 -.02 +10.0 Limoneira Q LMNR .30 1.6 14 26.05 17.05 33 19.06 283 19.81 18.49 -.04 -2.5 LincEdSv Q LINC .08 3.8 3.34 1.51 3 2.12 30 2.28 1.88 -.02 -33.8sLincElec Q LECO 1.96f 2.1 19 94.39 72.28 455 91.46 3102 94.39 86.86 -.42 +16.0 LincNat N LNC 1.48 2.6 8 67.52 48.07 2663 58.02 11365 62.95 55.05 -3.57 +13.1 LincNtl wt N LNC/WS 82.24 LindbladEx Q LIND 60 19.29 11.98 482 15.70 1511 16.51 13.07 -.84 +16.6 Linde N LIN 3.50 1.8 39 206.82 145.95 812 198.80 5995 201.31 195.68 +3.80 +27.4 Lindsay N LNN 1.24 1.3 109.50 73.00 154 94.04 669 97.61 91.50 +2.38 -2.3 LineCp N LN 39.28 27.04 74 38.32 557 38.65 36.21 +1.88 +12.3tLineageCl n A LCTX 1.18 .78 301 .79 1850 .89 .77 -.07 Linx n N LINX 9.60 6.59 111 8.83 570 8.90 8.16 +.53 -2.9tLionsGat A N LGF/A .36 4.5 21.22 7.65 3611 8.00 9384 8.32 7.65 -.14 -50.3tLionsGat B N LGF/B .36 4.8 19.57 7.21 1186 7.43 3554 7.80 7.21 -.23 -50.1 Lipocine Q LPCN 3.45 1.04 288 2.76 1623 2.80 2.48 +.11 +112.3 LiquidTch Q LQDA 27.44 3.25 18 4.69 74 5.31 4.30 +.04 -78.3 Liquidity Q LQDT 9.16 5.49 34 6.56 220 6.74 6.44 +.03 +6.3sLithiaMot N LAD 1.20 .8 20 160.77 67.90 122 159.77 1035 160.77 154.72 +3.74 +109.3 Littelfuse Q LFUS 1.92 1.1 26 206.00 149.80 194 181.07 1261 191.00 171.11 -7.22 +5.6 LivaNova Q LIVN 28 126.99 64.80 481 69.91 2820 77.98 69.31 -4.36 -23.6 LiveNatn N LYV 73.71 46.02 5324 66.02 10157 71.30 64.78 -3.04 +34.1 LiveOakB Q LOB .12 .7 15 20.46 13.09 127 18.36 1015 18.77 17.81 -.07 +24.0 LiveVent Q LIVE 83 9.45 5.65 4 8.32 17 8.85 8.19 +.14 +23.8 LiveRamp N RAMP 80 63.23 36.53 642 40.85 2047 40.93 38.93 +.99 +5.7 LiveXLve Q LIVX 7.23 1.36 32 1.68 387 2.01 1.50 +.02 -66.1 Livent N LTHM 16 19.90 5.49 3870 7.35 11543 7.53 6.69 +.41 -46.7sLivePrsn Q LPSN 41.52 16.98 356 42.12 1996 42.32 40.29 +1.87 +123.3 LloydBkg N LYG .47a 16.2 3.46 2.30 4618 2.92 28665 3.01 2.88 -.13 +14.1 LockhdM N LMT 9.60f 2.5 46 399.96 241.18 909 379.17 5962 380.95 370.04 +8.44 +44.8 Loews N L .25 .5 14 56.20 42.06 1167 49.79 6826 51.24 48.37 -1.21 +9.4 LogicBio Q LOGC 20.07 6.34 76 10.01 172 10.05 9.80 +.04 -3.8sLogitech Q LOGI .74e 1.8 26 42.41 29.06 146 40.92 905 42.41 40.51 -1.01 +30.8 LogMeIn Q LOGM 1.30 2.0 38 96.87 62.02 480 65.82 3650 67.98 65.29 -.33 -19.3 LomaNeg N LOMA 3 13.44 4.15 214 5.92 1577 6.29 5.56 -.14 -46.8 LoneRs Q LONE 8.08 1.93 33 2.43 336 2.45 2.36 +.03 -33.4 LongAcq un Q LOACU 10.62 10.07 10.57 0 10.57 10.57 -.01 +4.1 LoopInd Q LOOP 18.65 5.69 39 10.29 368 11.33 9.93 -.65 +32.4 LoralSpac Q LORL 17 47.07 33.33 49 40.25 196 40.93 39.53 -.19 +8.1sLaPac N LPX .54 1.8 12 29.79 20.39 2409 29.87 7983 29.88 28.79 +.24 +34.4 Lovesac Q LOVE 46.79 15.07 321 16.13 1380 19.69 15.71 -2.69 -29.7 Lowes N LOW 2.20 1.9 25 118.23 84.75 2739 112.95 15053 112.99 109.19 +1.37 +22.3 Lubys N LUB 2.20 .99 8 1.85 47 1.93 1.80 -.05 +53.8 LuckinCf n Q LK 27.12 13.71 2010 19.23 10703 21.00 19.15 -1.64 +3.3 lululemn g Q LULU 80 209.02 110.71 2007 200.69 9019 207.53 199.23 -7.31 +65.0 LumberLiq N LL 14.44 6.59 1074 9.11 4508 9.96 8.97 -.48 -4.3sLumentm Q LITE 14 63.94 37.00 2478 65.17 11271 65.68 55.62 +8.81 +55.1 Luminex Q LMNX .36f 1.7 74 30.40 19.32 124 21.35 900 21.80 20.19 +1.10 -7.6 LunaInn h Q LUNA 6.90 2.68 127 5.91 614 6.12 5.82 +.01 +76.4sLuthBur Q LBC .23 2.0 15 11.99 7.92 13 11.66 99 11.99 11.26 +.27 +29.3 Lydall N LDL 7 33.47 17.90 351 19.60 1316 25.48 18.72 -4.05 -3.5 Lyft Inc n Q LYFT 88.60 37.07 7495 42.98 40794 45.82 41.16 -1.56 -45.1 LyonBas A N LYB 4.20 4.5 8 96.94 68.61 2749 93.60 11498 94.57 89.56 +2.77 +12.6M -:M&T Bk N MTB 4.00 2.5 12 176.11 133.78 697 160.73 3122 160.78 154.37 +4.15 +12.3 M&TBk pfC N MTBpC 63.75 6.3 1036.94 993.94 1006.56 -.3sMACOM Q MTSI 23.64 12.33 328 23.44 1774 23.71 21.41 +2.18 +61.5 MAG Slv g A MAG 14.00 6.12 435 9.91 2281 10.07 9.11 +.33 +35.8 MBIA N MBI 10.89 7.95 1995 9.50 5200 9.71 9.27 +.08 +6.5 MDC N MDC 1.20b 3.0 14 46.84 23.86 1437 39.56 6578 45.16 35.79 -5.40 +52.0 MDC Pr g Q MDCA .84 25.8 1 3.53 1.65 298 3.25 1241 3.29 2.87 +.33 +24.5sMDU Res N MDU .81 2.8 24 29.39 22.73 805 29.08 7715 29.39 27.80 +1.17 +22.0 MEI Phrm Q MEIP 3.58 1.44 186 1.89 653 1.90 1.70 +.17 -28.4 MER Tel h Q MTSL 3.20 .72 3 1.15 182 1.25 1.10 +.02 -34.7 MFA Fncl N MFA .80 10.5 10 7.66 6.40 1984 7.62 9683 7.65 7.50 +.08 +14.1 MFA Fn42 N MFO 2.00 7.7 27.04 25.10 13 26.00 90 26.55 26.00 -.41 +2.3 MFA pfB N MFApB 1.88 7.3 25.84 22.35 17 25.75 144 25.84 25.55 +.18 +6.1 MCR N MCR .72a 8.6 8.41 6.99 131 8.39 583 8.40 8.24 +.10 +14.5 MGF N MGF .41 8.9 4.69 4.29 59 4.63 353 4.65 4.56 +.05 +3.0 MFS HInM N CXE .30 5.6 5.81 4.53 92 5.31 472 5.38 5.14 +.12 +14.7 MFS HYMu N CMU .28 5.8 4.99 4.08 343 4.72 681 4.74 4.55 +.14 +13.2 MFS IHI N CIF .25 9.1 2.75 1.91 59 2.72 225 2.74 2.67 -.03 +27.1 MIN N MIN .42 11.2 3.89 3.62 366 3.76 2174 3.78 3.73 +2.5 MFS InvG N CXH .50 5.2 10.28 8.62 6 9.75 38 9.80 9.58 +.06 +11.0sMMT N MMT .52 8.6 6.05 5.01 225 6.05 861 6.07 5.95 +.09 +18.2 MFM N MFM .38 5.5 7.20 6.12 76 7.02 335 7.02 6.87 +.10 +14.3 MFV N MFV .58 8.9 6.75 4.50 15 6.53 101 6.60 6.31 +.14 +31.7 MGE Engy Q MGEE 1.41 1.8 32 80.84 56.64 83 77.35 419 77.44 75.32 +.85 +29.0 MGIC Inv N MTG .06p 8 14.97 9.41 1875 13.76 12973 14.36 13.67 -.39 +31.5 MGMGrPr N MGP 1.88 5.9 33.30 25.50 826 31.79 3041 31.84 30.76 +.73 +20.4 MGM Rsts N MGM .48 1.7 8 31.68 21.62 4284 28.83 25724 29.33 28.10 +.68 +18.8tMGP Ing Q MGPI .40 .9 21 100.00 41.68 274 46.09 1017 49.79 41.68 -2.65 -19.2 MI Homes N MHO 20 45.50 20.35 421 44.02 2104 45.13 42.38 -.78 +109.4 MICT Inc Q MICT 1.46 .29 13 .75 295 .80 .59 +.15 +13.5sMKS Inst Q MKSI .80 .7 25 115.12 56.37 520 109.82 2490 115.12 108.00 -.96 +70.0 MMA Cap Q MMAC 4 35.50 20.02 7 31.95 48 31.99 31.36 +.74 +26.8 MMTec n Q MTC 19.55 2.30 7 2.46 105 2.75 2.38 -.23 -58.6tMPLX LP N MPLX 2.67 10.3 14 35.85 25.85 2927 25.90 15452 26.96 25.17 -.19 -14.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 37

MRC Glbl N MRC 15 18.93 10.73 4411 14.00 8178 14.96 11.26 +2.44 +14.5sMSA Safety N MSA 1.68 1.4 70 120.73 86.72 154 121.77 993 121.91 115.15 +6.67 +29.2 MSB Fin Q MSBF .96e 19.96 13.26 1 16.00 8 16.23 15.80 +.10 -10.4 MSC Ind N MSM 3.00 4.0 12 90.25 64.59 316 75.34 2217 76.73 72.42 -.20 -2.1 MSCI Inc N MSCI 2.72 1.1 38 247.57 134.28 528 245.91 2615 246.00 222.72 +23.71 +66.8 MSG Netw N MSGN 7 27.85 13.73 619 16.62 3067 16.69 15.87 +.20 -29.5 MTBC Inc Q MTBC 5.65 3.25 24 3.68 164 3.83 3.25 -.15 -3.2 MTBC pf Q MTBCP 2.75 10.3 28.21 25.25 12 26.58 45 26.75 26.48 +.16 +2.9 MTS Q MTSC 1.20 2.1 12 63.31 38.42 67 57.24 342 58.06 56.11 +1.04 +42.6 MV OilTr N MVO .84e 12.9 5 10.04 5.56 44 6.54 161 7.00 6.28 -.29 -6.6 MVB Fin Q MVBF .20f 1.0 40 21.00 14.31 55 19.96 149 20.25 19.70 +.01 +10.6 MVC Cap N MVC .68f 7.7 23 9.65 7.96 9 8.88 193 8.94 8.62 +.06 +8.2 MVC 22 N MVCD 1.56 6.2 26.28 23.75 3 25.36 78 25.50 25.23 +.06 +1.4 MYOS Q MYOS 2.02 1.04 1 1.48 3 1.53 1.42 +.04 +3.9 MYR Grp Q MYRG 19 38.14 26.24 122 34.40 562 35.68 32.33 +1.31 +22.1 MacQUtlDv N MFD 1.20 11.7 11.40 8.75 46 10.22 134 10.29 10.11 +.02 +10.8 MacQGInf N MGU 1.48 6.2 24.51 17.57 23 23.99 153 24.03 23.75 +.03 +27.5 Macatawa Q MCBC .28 2.7 17 11.16 8.81 70 10.54 315 10.60 10.22 +.21 +9.6tMacerich N MAC 3.00 10.6 15 52.19 26.87 2910 28.19 12237 28.79 26.87 -.31 -34.9 MackCali N CLI .80 3.6 10 24.88 18.74 653 22.24 2555 22.50 21.25 +.25 +14.7 MackFn Q MFNC .56f 3.6 7 16.45 12.60 3 15.76 29 16.25 15.10 +.21 +15.5 Macquarie N MIC 4.00e 9.4 8 43.83 33.71 1457 42.53 6466 43.75 38.91 +2.74 +16.3tMacroGen Q MGNX 68 32.32 8.31 337 8.83 2287 9.09 8.31 +.12 -30.5 Macys N M 1.51 9.7 5 38.35 14.11 10781 15.58 54078 15.75 14.68 -47.7 MadCvCall N MCN .72 11.2 7.50 5.72 87 6.44 533 6.46 6.30 +.13 +4.5 MadSqGd N MSG 84 315.95 240.33 98 270.46 534 271.39 264.01 +2.96 +1.0 MadrigP Q MDGL 219.61 82.31 184 97.60 616 100.20 91.71 +5.87 -13.4 Magal Q MAGS 77 5.48 3.80 9 3.86 61 3.94 3.80 -.03 -13.3 MagellnHlt Q MGLN 75.87 51.88 572 67.05 1166 69.48 58.26 +2.96 +17.9 MagellMid N MMP 4.08 6.5 18 67.75 54.25 725 62.68 4450 64.54 61.82 -1.25 +9.8 Magenta Q MGTA 21.00 5.31 83 11.37 285 11.49 9.28 +2.18 +99.5 MagicSft Q MGIC .31e 3.2 23 10.20 7.29 19 9.50 127 9.65 9.13 +.32 +24.5 Magna g N MGA 1.46 2.7 9 56.92 42.51 481 54.75 3371 55.08 53.35 +.54 +20.5sMagnaChip N MX 8 13.80 5.75 402 12.92 2989 13.80 12.43 +.03 +108.1 MagyarBc Q MGYR 29 12.75 10.93 12.01 3 12.09 12.00 -2.0 MaidenH Q MHLD .20m 32.9 3.86 .46 61 .61 454 .63 .57 +.03 -63.2 Maiden prA N MHpA 2.06 33.0 18.90 4.52 157 6.24 249 6.59 5.29 +.82 -32.5 Maiden pfC N MHpC 1.78 33.0 17.62 3.93 51 5.40 158 5.55 4.75 +.40 -35.8 MaidnH pfD N MHpD 1.68 32.0 16.19 3.67 44 5.25 164 5.40 4.28 +.27 -35.9 MaidenHld N MHLA .60 3.2 19.15 13.19 5 18.87 34 19.00 17.75 +.79 +10.4 MaidHld 43 N MHNC 1.94 8.6 24.25 16.01 10 22.56 79 22.66 21.60 +.44 -4.4 MainStCap N MAIN 2.34f 5.4 17 44.35 31.95 142 43.47 775 43.50 42.88 +.73 +28.6 MainStBn Q MNSB 54 25.50 19.45 16 21.16 80 21.16 20.65 +.34 -4.3 MainSDTMu N MMD 1.18 5.6 21.38 19.02 45 20.85 271 20.85 20.33 +.30 +6.8 Majesco Q MJCO 10.69 6.03 6 8.75 39 8.79 8.10 +.46 +23.4 MMyTrip Q MMYT 32.30 19.66 281 23.28 783 23.57 22.20 +1.07 -4.3 MalibuBoat Q MBUU 11 50.89 24.79 202 32.30 1076 35.24 32.29 -1.06 -7.2 Mallinckdt N MNK 32.34 1.43 7775 3.38 36158 3.46 2.83 +.19 -78.6 MalvernBc Q MLVF 18 23.19 18.03 2 22.60 41 22.99 22.04 +.76 +14.5tMamEngy Q TUSK .50 29.1 28.27 1.60 296 1.72 1977 2.03 1.60 -.05 -90.4sManTech Q MANT 1.08 1.4 38 86.28 48.25 280 74.87 1894 86.28 69.06 +5.45 +43.2 ManchUtd N MANU .36 2.1 1 22.40 15.30 39 17.11 409 17.38 16.66 +.21 -9.9 ManhAssc Q MANH 51 89.53 39.01 533 75.47 2815 78.88 74.81 -1.37 +78.1 ManhBrCa Q LOAN .48 7.4 15 6.73 5.34 73 6.50 161 6.50 6.15 +.35 +15.7 Manitex Q MNTX 9.80 4.80 36 5.74 159 6.18 5.54 +.03 +1.1 Manitowc N MTW 22.00 10.49 322 13.39 1803 13.70 12.32 +.28 -9.3 MannKd Q MNKD 2.34 .94 1852 1.39 7154 1.41 1.25 +.13 +31.1 Mannatech Q MTEX .50 3.4 21.00 14.00 3 14.90 5 16.30 14.56 -1.04 -20.7 ManngNap N MN .08 4.7 7 2.88 1.45 35 1.72 156 1.80 1.67 +.02 -2.3 ManpwrGp N MAN 2.18f 2.4 11 97.96 61.57 337 92.07 2319 93.01 89.59 +1.07 +42.1sManulife g N MFC 1.00 19.14 13.33 941 18.88 6824 19.14 18.49 +.13 +33.1 MarathnO N MRO .20 1.7 19.30 11.06 12553 12.05 52370 12.19 11.23 +.07 -16.0 MaraPt hrs Q MARA 3.97 1.12 29 1.38 400 1.75 1.28 -.17 -5.0 MarathPt N MPC 2.12 3.2 10 70.92 43.96 6971 66.47 42381 69.65 61.38 -1.54 +12.6 MarchxB Q MCHX .50e 5.57 2.51 54 3.33 294 3.36 3.09 +.23 +25.7 MarcusMill N MMI 22 43.50 29.49 125 36.60 585 36.77 34.61 +2.08 +6.6 Marcus N MCS .64 1.8 29 45.82 31.90 236 36.16 725 36.67 35.67 +.39 -8.5 MarinSft rs Q MRIN 12.00 1.77 13 2.00 57 2.23 1.91 -.25 -62.3 MarPet Q MARPS .32e 14.2 8 3.27 1.22 11 2.26 39 2.30 2.06 +.09 +22.8 MarineP N MPX .48 3.6 16 24.49 12.48 32 13.51 206 13.59 12.89 +.69 -20.1 MarineMx N HZO 9 26.11 13.73 273 15.58 3122 18.76 14.95 -1.92 -14.9 MarinusPh Q MRNS 6.27 .77 699 1.23 2882 1.32 1.15 -.03 -57.1 Markel N MKL 67 1216.47 950.16 39 1173.86 220 1182.98 1100.00 +63.09 +13.1 MarkerTh Q MRKR 9.90 3.76 359 4.14 1369 4.27 3.78 -.01 -25.4 MktAxess Q MKTX 2.04 .6 81 421.45 199.04 255 366.14 1176 372.89 341.48 +22.07 +73.3 MarlinBs Q MRLN .56 2.6 11 28.75 17.51 27 21.51 62 24.50 21.22 -2.26 -3.7 MAR Q MAR 1.92 1.5 29 144.24 100.62 1615 128.08 8407 129.12 124.71 +1.90 +18.0 MarriotVac N VAC 1.80 1.6 19 113.08 60.68 222 112.26 1251 112.47 107.53 +2.88 +59.2 Marrone Q MBII 1.92 1.10 118 1.31 374 1.38 1.26 -.05 -10.9sMarshM N MMC 1.82 1.7 29 104.27 74.30 1961 104.27 13194 104.49 97.44 +6.70 +30.7sMartenTr Q MRTN .12a .5 27 22.80 15.39 107 22.09 734 22.80 21.59 -.38 +36.4 MartMM N MLM 2.20f .8 38 275.99 160.60 1015 263.35 4434 275.44 259.50 -4.98 +53.2 MartinMid Q MMLP 1.00 19.8 9 14.32 3.39 248 5.04 1579 5.40 4.83 +.19 -51.0 MarvellTch Q MRVL .24 1.0 39 27.64 14.34 6320 25.14 25431 25.35 23.91 +.39 +55.3sMasco N MAS .54f 1.2 24 46.47 27.03 2214 46.66 18815 46.66 44.03 +2.04 +59.6 Masimo Q MASI 42 160.25 98.23 344 147.51 1959 149.17 140.58 +3.77 +37.4sMasonite g N DOOR 23 61.54 43.76 150 63.06 749 63.18 59.77 +3.44 +40.7sMastec N MTZ 17 68.93 37.24 2424 68.46 7431 69.34 61.29 +3.31 +68.8 MastechD A MHH 17 8.37 4.51 79 7.22 368 8.08 5.55 +1.25 +14.6 MastrCrft Q MCFT 7 33.67 13.33 303 15.58 1427 17.33 15.56 -.18 -16.7 MasterCrd N MA 1.32 .5 65 293.69 171.89 2879 279.05 20804 280.39 271.37 +8.86 +47.9 MatadorRs N MTDR 10 28.79 12.16 2857 14.52 20379 15.30 13.40 +.49 -6.5 Match Q MTCH 2.00e 45 95.32 33.30 2258 73.00 7933 75.43 71.96 -.94 +70.7 Materialise Q MTLS 22.99 12.60 67 20.14 261 20.24 17.60 +.31 +.5 Materion N MTRN .44 .8 23 71.97 42.50 81 57.72 485 58.46 56.12 +1.63 +28.3 MatinasB A MTNB 1.50 .50 424 .91 6491 .98 .80 +.06 +53.3 MatrixSv Q MTRX 24.47 15.43 163 18.80 688 19.38 18.47 +.11 +4.8 Matson N MATX .88 2.3 18 42.16 30.60 142 38.83 720 39.99 37.24 -.14 +21.3 Mattel Q MAT .60 5.0 85 17.27 9.06 6969 11.89 48491 13.22 9.92 +1.72 +19.0 MatthInt Q MATW .80 2.1 8 47.24 28.57 73 37.75 469 38.35 36.55 -.03 -7.1 MauiLand N MLP 52 12.84 9.23 7 10.48 48 10.48 10.11 +.11 +5.6tMaverMt A MMX 5.50 3.80 11 3.86 147 4.30 3.80 -.40 -12.3 MaximIntg Q MXIM 1.92 3.2 13 65.73 46.64 1498 60.55 13243 62.11 57.05 +3.39 +19.1 Maximus N MMS 1.12f 1.5 23 82.02 60.00 389 75.80 1417 77.25 74.48 +.76 +16.5 MaxLinear N MXL 22 28.70 15.93 302 19.73 2102 19.82 18.68 +1.00 +12.1 MaysJ Q MAYS 24 43.66 34.00 35.17 0 -9.1tMayEngin n N MEC 17.40 7.70 200 10.12 1268 12.75 7.70 -2.07 McClatch A MNI 8.25 1.95 0 2.43 28 2.73 2.31 -.39 -68.2 McCorm vot N MKC/V 2.28f 1.4 171.00 119.50 1 160.58 6 162.02 153.95 +1.68 +15.7 McCorm N MKC 2.28 1.4 31 171.10 119.00 396 160.63 2664 163.91 159.01 +1.25 +15.4 McDerI N MDR 1 10.99 1.44 9679 1.67 54151 1.86 1.59 +.05 -74.5 McDnlds N MCD 5.00f 2.6 29 221.93 169.04 4187 193.94 28291 198.00 191.50 -.67 +9.2sMcGrathR Q MGRC 1.50 2.0 21 80.47 46.69 134 75.58 1098 80.47 68.28 +7.47 +46.8 McKesson N MCK 1.64 1.2 11 153.30 106.11 2378 137.11 10392 149.50 131.46 -8.85 +24.1 McEwenM N MUX .01 .6 2.14 1.23 4689 1.73 17888 1.77 1.58 +.09 -4.9 MDJM n Q MDJH 7.90 2.00 0 2.66 41 3.05 2.41 +.06 -43.4 Mechel pf N MTLp 1.10 .63 1 .77 14 .78 .74 -.01 +17.1 Mechel N MTL 2.98 1.53 42 1.86 282 1.87 1.74 +.01 -6.1 MedalDiv n Q MDRR .70 17.2 9.75 3.71 35 4.07 97 4.18 3.93 +.10 -53.2 MedalFin Q MFIN .20 2.9 7.80 4.07 47 7.00 529 7.18 6.35 +.66 +49.3 MedalF 9 21 Q MFINL 2.25 8.7 26.74 24.11 25.75 4 25.80 25.60 +.15 +2.2 MediaBr A Q IMBI 1.24 .32 63 .55 1056 .58 .54 -.01 +37.8sMedProp N MPW 1.04f 5.0 23 20.90 15.25 3567 20.82 15716 20.92 20.22 +.37 +29.5 MediCo Q MDCO 58.48 16.69 1374 51.82 9779 58.11 51.00 -5.15 +170.7 MediciNova Q MNOV 13.37 6.68 75 8.27 475 8.29 7.20 +.63 +1.2 Medifast N MED 3.00 2.7 48 219.90 95.10 305 109.27 1402 113.00 105.74 +.31 -12.6 Medigus Q MDGS 3.66 1.53 144 1.83 146 2.20 1.65 -.10 -29.6 MediWound Q MDWD 6.09 2.55 36 2.92 194 3.00 2.80 +.14 -28.1 MedleyCap N MCC .20m 9.2 3.72 1.94 268 2.18 1536 2.22 2.11 +.03 -18.0 MedleyC 23 N MCV 1.53 6.6 25.22 20.55 0 23.12 10 23.99 23.00 +.11 -6.6 MedleyC 21 N MCX 1.63 6.6 26.19 22.75 2 24.74 11 24.80 24.45 +.27 +.1 Medley N MDLX .22p 24.25 11.30 1 18.96 16 19.87 18.90 +.29 -6.3 Medley24 N MDLQ 25.11 12.04 20 19.71 45 21.14 19.55 -.40 -10.9 MedleyMgt N MDLY .80 24.3 47 5.74 2.16 51 3.29 135 3.50 3.10 +.02 -14.8 Mednax N MD 6 41.45 19.93 4604 24.46 8018 25.50 21.89 +1.67 -25.9 Medpace Q MEDP 32 86.71 45.88 384 75.00 2464 77.82 70.00 -.37 +41.7 Medtrnic N MDT 2.16 2.0 66 112.05 81.66 3844 108.57 21225 110.20 105.11 +3.13 +19.4 MeetGrp Q MEET 6.27 3.05 2462 4.53 5186 4.57 4.18 +.22 -2.2 MegalFn un N MFACU 10.61 9.90 0 10.58 2 10.60 10.57 +5.0 MeiraGTx Q MGTX 30.23 8.53 198 16.02 514 16.66 14.04 +1.21 +66.2 MelcoResE Q MLCO .66 3.0 72 26.97 15.33 1903 22.18 8420 23.07 21.25 -.26 +25.9 Melinta rs Q MLNT 15.05 1.62 399 2.88 2486 3.43 2.53 -.47 -27.4 Mellanox Q MLNX 66 121.13 78.73 681 113.76 2358 114.13 110.50 +3.11 +23.1 MenloTh Q MNLO 9.03 2.69 106 5.25 907 5.61 4.44 +.45 +27.4 Menus Q MRUS 20.95 11.00 103 15.99 945 17.04 13.36 -2.51 +14.2 MercadoL Q MELI .60 .1 698.98 257.52 2172 490.00 4172 558.34 488.37 -59.81 +67.3 MercBkA Q MBNAA 8.75 MercBank Q MBWM 1.08 3.0 15 35.82 26.40 32 35.59 191 35.73 34.71 +.66 +25.9 MercerIntl Q MERC .55 4.3 8 17.74 9.36 481 12.72 1338 13.20 11.81 +.47 +21.8 MerchBcp Q MBIN .28 1.7 25.43 14.64 28 16.81 234 17.00 15.90 +.31 -15.8 MerchB pfA Q MBINP 1.75 6.4 29.85 25.60 1 27.54 6 27.54 26.97 +.24 +6.0 Merck N MRK 2.20 2.6 32 87.35 70.12 8759 84.94 64502 87.24 80.34 +2.68 +11.2tMercGn N MCY 2.52f 5.2 28 65.22 46.69 173 48.50 1758 52.65 46.69 -4.71 -6.2 MercSys Q MRCY 78 89.44 41.16 478 74.60 2723 75.27 70.00 +1.84 +57.8 Meredith N MDP 2.30 6.0 78 62.40 30.69 713 38.04 8106 38.65 37.17 +.84 -26.8sMeridBcp Q EBSB .28 1.4 17 19.82 13.67 188 19.96 798 19.99 19.29 +.39 +39.4 MeridnBk Q MRBK 4 18.88 16.15 1 17.93 6 17.93 17.52 +.16 +4.4 MeridBio Q VIVO .50 5.0 18 19.84 8.82 471 10.06 1731 10.12 9.72 +.15 -42.1tMeritMed Q MMSI 24 64.03 19.50 2482 24.15 11716 30.73 19.50 -5.97 -56.7 Meritage N MTH 20 76.83 33.57 379 72.93 2584 75.35 69.79 -2.18 +98.6 Meritor N MTOR 6 25.78 15.01 601 22.82 3604 23.50 21.94 -.22 +34.9 MerL pfK N MERpK 1.61 6.2 26.00 +4.0 ML CZN46 N PIY 2.09 17.9 14.33 9.50 2 11.68 9 11.85 11.50 -.14 +18.0 MLRRD29 N PYS 1.58 8.3 19.50 13.25 3 18.93 13 18.98 18.71 +27.0 MLGS flt N PYT .76 3.7 21.45 18.44 20.46 2 21.06 20.46 +.04 +5.2 MLIdxPl33 A IPB 1.51 5.3 28.85 25.28 3 28.24 4 28.29 28.02 +.37 +7.6 MerrimP Q MACK 1.50e 1 6.19 2.91 16 3.95 104 4.13 3.85 -.21 +30.2 Mersana Q MRSN 7.65 1.40 87 1.87 527 1.95 1.69 -.03 -54.2 MesaAir Q MESA 5 15.95 5.35 142 7.64 893 7.97 7.49 -.04 -.9 MesaLabs Q MLAB .64 .3 88 268.47 177.14 35 235.02 155 235.36 219.55 +11.94 +12.8 MesaRoyl N MTR 1.46e 18.6 8 15.00 6.41 6 7.85 47 8.92 7.83 +.19 -27.6 Mesab N MSB 3.44e 32.39 21.55 82 22.81 625 25.72 22.00 -1.67 -3.7 Mesoblast Q MESO 8.15 3.35 7 6.15 78 6.19 5.91 +.16 +49.3 MetaFincl Q CASH .20 .6 11 36.06 17.84 158 31.76 947 32.71 31.30 -.25 +63.8 Methanx Q MEOH 1.44 3.8 7 68.92 30.25 537 37.98 2981 39.49 35.58 +1.05 -21.2 Methode N MEI .44 1.2 15 37.42 20.99 183 35.42 938 35.53 33.74 +1.42 +52.1 MetLife N MET 1.76 3.7 10 51.16 37.76 5695 47.26 26019 47.44 45.33 +.94 +15.1 MetLfe pfA N METpA 1.02 4.2 25.12 19.77 35 24.47 348 24.89 24.20 -.35 +16.9sMetrCtyB n Q MCBS .44 3.0 15.95 13.20 18 14.43 150 15.95 13.57 +.04 +7.7 MetroBkH N MCB 15 44.99 29.05 62 43.28 206 44.31 41.59 +1.29 +40.3 MettlerT N MTD 49 873.51 500.74 127 714.18 655 717.11 691.31 +15.99 +26.3 MexcoEn A MXC 6.68 2.49 20 4.28 51 4.60 4.15 -.02 +54.5 MexEqt N MXE 1.62e .1 11.53 9.29 7 10.98 20 11.11 10.90 -.13 +9.0 MexicoFd N MXF .80e 5.9 14.95 11.85 26 13.55 198 13.59 13.42 +.10 +2.3 Michaels Q MIK 5 18.04 4.96 2389 8.69 13302 11.10 8.45 -2.15 -35.8 MicrFoc N MFGP 1.44e 10.8 27.32 12.50 664 13.37 1925 13.98 13.31 -.24 -22.3 Microbot Q MBOT 19.40 1.38 37 5.03 269 5.68 4.89 -.06 +192.3 Microchp Q MCHP 1.46 1.5 52 101.35 61.23 1738 96.99 16590 97.47 93.81 +3.09 +34.9 MicrSol A MICR 3.78 1.97 1 2.34 9 2.40 2.25 -.06 -12.0 MicronT Q MU 6 51.39 28.39 18257 48.38 78864 49.17 46.46 +.35 +52.5sMicrosoft Q MSFT 2.04f 1.4 28 145.67 93.96 33107 143.72 161296 145.67 142.65 +2.99 +41.5sMicroStr Q MSTR 40 154.50 115.50 70 153.69 297 154.85 145.25 +7.92 +20.3 Microvisn Q MVIS 1.44 .51 572 .74 1383 .79 .70 +.05 +22.8 MidPenn Q MPB .72 2.8 18 27.13 21.51 2 26.00 49 26.42 25.49 +.43 +12.9sMidAApt N MAA 3.84 2.8 25 140.11 91.21 579 139.15 2397 140.15 134.41 +3.67 +45.4 MdAApt pfI N MAApI 2.13 3.1 69.20 60.00 2 68.46 2 69.06 67.75 +.01 +8.1tMidCnEn h Q MCEP 1.35 .33 230 .37 1402 .56 .33 -.01 -55.2 MdSoBncp Q MSVB .08 .6 13.42 12.46 3 13.25 12 13.34 13.25 +6.0tMidatch rs Q MTP 10.90 .90 132 .91 465 1.05 .90 -.15 -41.3 Middleby Q MIDD 22 142.98 96.65 207 123.31 1199 123.40 118.57 +3.92 +20.0 MiddlefldB Q MBCN 1.12 2.4 14 50.48 38.50 1 46.54 12 46.60 46.00 +.54 +9.7sMdsxWatr Q MSEX 1.02f 1.5 34 67.50 43.12 75 66.50 251 67.69 64.04 +1.21 +24.6 MidlStBc Q MSBI .97 3.6 14 28.24 19.56 84 27.17 480 27.26 26.38 +1.05 +21.6sMidWOne Q MOFG .81 2.4 18 32.93 23.80 55 33.32 256 33.48 31.48 +2.30 +34.2 Milacron N MCRN 17.39 11.11 1268 16.88 3796 16.94 16.61 +.06 +42.0 MilestPh n Q MIST 27.95 15.10 4 19.70 16 21.00 18.40 -.80 +9.4 MilestnSci A MLSS 1.41 .26 327 1.05 1467 1.23 .97 +216.3 Millendo rs Q MLND 17.34 4.56 36 7.42 191 7.58 7.05 +.26 -6.7 MillerHer Q MLHR .84f 1.8 20 49.40 28.66 485 46.35 2166 47.75 45.63 +.70 +53.2 MHowHiInc N HIE 1.39 11.7 12.02 8.75 137 11.84 729 11.99 11.48 +.31 +24.2sMillerInds N MLR .72 2.0 19 36.34 22.80 35 35.77 332 36.34 33.54 +2.25 +32.5 MillicInt n Q TIGO 1.32p 62.46 43.50 21 45.72 168 45.95 43.68 +2.19 -25.1 Mimecast Q MIME 54.57 29.67 458 40.31 2340 40.55 38.02 +.92 +19.9 Mind CTI Q MNDO .26e 11.2 3 2.40 1.96 9 2.32 58 2.35 2.32 -.02 +14.1 MinTech N MTX .20 .4 13 63.75 45.26 508 53.19 1559 54.51 49.31 +1.15 +3.6tMinervaN Q NERV 11.89 4.01 439 4.62 2007 5.00 4.01 +.54 -31.5tMiragen Q MGEN 4.96 .63 199 .73 1041 .79 .63 -.06 -75.9 MiratiTher Q MRTX 111.99 34.08 725 100.04 8672 100.15 76.24 +19.20 +135.8tMirumPh n Q MIRM 15.50 7.10 8 7.36 223 7.70 7.10 -.17 -44.3 Misonix Q MSON 27.54 13.19 19 17.70 149 18.60 17.26 -.21 +10.6 MissP pfD N MPpD 1.31 5.2 25.16 Mistras N MG 24 20.06 12.20 85 15.80 356 15.87 14.67 +1.13 +9.9 Mitcham Q MIND 4.42 2.11 68 2.32 193 2.55 2.14 +.10 -9.4 Mitchm pfA Q MINDP 2.25 9.4 26.25 20.30 1 23.93 13 23.99 23.70 +.22 +5.1 MitekSys Q MITK 23 13.07 7.80 211 9.60 831 9.85 9.50 +.01 -11.2 MitsuUFJ N MUFG 6.08 4.49 715 5.29 3772 5.29 5.14 +.09 +8.6tMiX Tele N MIXT .22e 20.07 12.41 149 12.78 730 13.14 12.41 +.03 -18.3 MizuhoFn N MFG 3.50 2.66 138 3.17 847 3.17 3.07 +.09 +5.7 MobileMini Q MINI 1.10 2.9 43.24 29.02 622 37.69 1928 40.00 37.14 -.39 +18.7 MobileTele N MBT 1.57e 17.2 1 9.63 6.64 3673 9.13 21155 9.15 8.82 +.39 +30.4 MobileIron Q MOBL 7.79 3.98 6905 4.74 8789 6.41 4.59 -1.45 +3.2sModel N N MODN 29.86 12.60 274 30.19 1894 30.34 28.52 +1.61 +128.2 Moderna n Q MRNA 29.79 11.54 1601 15.66 4982 17.24 15.52 -1.35 +2.6 Modine N MOD 8 16.67 9.50 236 11.59 1207 11.99 11.36 +.08 +7.2 Moelis&Co N MC 2.00 5.7 26 48.69 29.56 1291 35.18 4229 36.48 31.20 +3.66 +2.3 Mogo Q MOGO 4.03 2.18 5 3.00 60 3.12 2.81 -.02 -17.1tMohawkG n Q MWK 10.15 5.71 21 6.03 88 6.87 5.70 -.47 -34.2 Mohawk N MHK 11 156.60 108.93 773 143.03 5163 146.84 138.44 -1.10 +22.3 MolecTemp Q MTEM 9.18 3.19 137 8.88 861 8.98 7.87 +.14 +119.7 Moleculin Q MBRX 3.15 .78 212 1.09 837 1.15 1.05 -.04 +4.8 MolinaHlth N MOH 159.00 105.28 726 118.83 5461 127.02 111.01 -3.06 +2.2 MolsCoor A N TAP/A 2.28f 3.7 6 71.50 54.42 61.00 0 -1.3 MolsCoorB N TAP 2.28f 4.3 8 67.24 49.92 1448 52.70 16264 57.13 51.90 -4.14 -6.2 Momenta Q MNTA 16.11 9.51 404 15.74 2348 15.99 14.81 +.77 +42.6 Momo Q MOMO .62e 41.50 22.85 2628 34.64 9880 35.38 33.22 +.66 +45.9 MonakrGp Q MKGI 3.71 .85 7 2.48 77 2.68 2.40 -.12 +107.1 MonarCas h Q MCRI 25 48.71 34.45 77 43.24 244 43.82 40.99 +.28 +13.4 Mondelez Q MDLZ 1.14f 2.2 13 56.72 38.79 4838 52.03 46772 53.13 51.26 -.74 +30.0 MoneyGrm Q MGI 6.70 1.33 3506 3.38 8129 4.42 3.05 -.83 +69.0 MngDB A Q MDB 184.78 65.62 860 128.16 4770 135.39 124.51 +2.38 +53.0 MonRE N MNR .68 4.5 30 15.17 11.88 272 15.16 1488 15.17 14.62 +.49 +22.3 MonRE pfB N MNRpB 1.97 7.9 25.03 MonRE pfC N MNRpC 1.53 6.1 25.41 21.31 42 25.00 307 25.00 24.95 +.04 +9.9 MonoclAc n Q MNCL 10.33 9.20 10.07 102 10.08 10.01 +.06 +4.0 MonocAc un Q MNCLU 11.47 10.00 0 10.46 54 10.50 10.45 +.01 +4.5 MonPwSys Q MPWR 1.60 1.0 86 163.21 106.50 267 155.58 1412 155.60 149.28 +3.25 +33.8 Monro Q MNRO .88 1.2 37 89.72 60.78 283 70.73 1569 71.90 68.51 +2.18 +2.9 MonroeCap Q MRCC 1.40 12.4 7 13.38 9.10 101 11.30 530 11.37 11.20 +.11 +17.7 MonroeC23 Q MRCCL 1.44 5.7 25.66 23.00 25.40 13 25.64 25.18 +.13 +8.1 MonstrBv Q MNST 30 66.38 47.74 2356 56.25 12950 56.97 55.50 -.10 +14.3 Montage rs N MR 4 20.55 2.59 707 4.60 3600 4.83 4.35 +.28 sMoodys N MCO 2.00 .9 33 222.85 129.26 567 220.50 3987 223.82 212.13 +4.49 +57.5 Moog A N MOG/A 1.00 1.1 23 98.52 71.68 155 89.22 799 89.35 82.59 +6.72 +15.2 Moog B N MOG/B 1.00 1.2 21 97.36 75.17 83.15 1 83.81 82.13 +.87 +7.8 MorgStan N MS 1.40 3.0 10 48.67 36.74 9714 47.33 45213 47.40 45.33 +1.31 +19.4 MorgSt pfE N MSpE 1.78 6.1 29.38 25.85 34 29.11 402 29.32 28.98 -.04 +10.4 MorgSt pfF N MSpF 1.72 6.0 28.76 25.35 25 28.50 602 28.58 28.38 -.05 +10.0 MorgSt pfI N MSpI 1.59 5.6 28.62 24.75 33 28.18 485 28.29 28.06 +.03 +11.7 MorgS pfG N MSpG 1.66 6.5 26.24 24.97 17 25.51 364 25.62 25.43 -.10 +1.1 MorgSt pfK N MSpK 27.89 23.85 47 27.71 668 27.79 27.54 +.03 +14.1 MS China N CAF 1.74e 24.58 17.52 67 21.51 276 21.65 20.90 +.04 +17.8 MS CushHi N MLPY 1.28e 25.2 6.39 5.00 14 5.08 43 5.19 5.00 -.12 -6.9 MS EMD N MSD .57e 6.0 9.59 8.03 62 9.44 293 9.45 9.36 +.07 +14.7 MSEMDDbt N EDD .80m 11.4 7.18 5.91 173 7.00 713 7.04 6.88 +.09 +15.5 MS India N IIF .04e 21.77 17.56 28 19.69 156 19.77 19.18 +.50 -1.8 MSJCP97 N HJV 1.75 31.3 6.60 4.56 1 5.60 17 5.65 5.44 +.13 +19.2 MkVRupee N INR .20p .3 100.54 37.38 64.46 0 64.46 64.46 -.01 +57.7 MSDSEur N DRR 79.00 50.70 0 64.36 1 64.36 63.52 +1.14 +14.5 MorgSt pfA N MSpA 1.01e 4.5 22.58 18.02 35 22.23 622 22.38 22.10 -.05 +17.2sMornstr Q MORN 1.12 .7 37 162.65 99.67 159 161.91 598 163.94 147.50 +15.69 +47.4 Morphic n Q MORF 33.50 12.52 63 15.33 255 16.26 13.50 +.92 -22.7 Mosaic N MOS .20 1.0 32 37.37 17.36 5294 20.66 16267 20.90 19.56 +.12 -29.3 MoSys rs Q MOSY 6.70 2.00 73 2.31 175 2.40 2.15 +.13 -30.4tMotifBio Q MTFB 11.50 .17 258 .18 2399 .20 .17 -.01 -97.3 MotorcarP Q MPAA 86 23.65 12.09 156 19.01 700 19.38 18.26 +.77 +14.2 MotrlaSolu N MSI 2.28 1.4 31 182.28 108.25 961 167.56 6846 168.49 158.31 +4.15 +45.7tMotusGI Q MOTS 4.99 1.60 96 1.84 346 1.86 1.55 +.10 -40.8 MtnPDia g Q MPVE .04p 1.81 .65 9 .96 85 1.05 .93 -.04 -33.2 Movado N MOV .80 3.0 65 44.39 18.78 124 26.63 567 26.72 25.52 +1.06 -15.8 MrCoopr Q COOP 15.99 6.57 755 12.80 3074 13.25 12.00 +.40 +9.7 MudrickC Q MUDS 10.32 9.65 252 10.30 254 10.32 10.25 -.02 +4.3 MudrcC un Q MUDSU 10.85 10.18 0 10.84 1 10.84 10.80 +.04 +3.2 Mueller N MLI .40 1.3 23 34.24 21.49 213 31.38 1231 31.50 30.14 +.53 +34.3sMuellerWat N MWA .21 1.8 33 11.82 8.47 1116 11.95 5504 12.13 11.49 +.24 +31.3 MurphO N MUR 1.00 4.5 33.21 17.04 6170 22.01 22344 22.40 19.27 +2.20 -5.9sMurphUSA N MUSA 21 118.80 69.98 1451 113.57 5105 118.93 92.65 +21.18 +48.2 MustBio Q MBIO 10.20 2.18 285 2.78 1342 2.85 2.61 -.06 -5.4sMutualFst Q MFSF .80 2.0 17 40.00 24.28 89 39.73 795 40.00 32.27 +7.37 +49.5tMySize Q MYSZ 1.24 .40 52 .41 315 .45 .40 -.03 -46.6 MyersInd N MYE .54 3.1 34 19.55 14.24 65 17.17 482 17.37 16.65 +.62 +13.6 Mylan NV Q MYL 6 37.56 16.63 5439 19.68 28334 19.97 18.72 +.98 -28.2 MyoKard Q MYOK 64.40 39.01 272 59.31 1568 59.74 56.26 +1.86 +21.4 Myomo A MYO 2.69 .55 26 .63 256 .65 .55 +.02 -56.3tMyovant N MYOV 26.02 4.14 491 5.55 3814 5.63 4.14 +1.06 -66.2 MyriadG Q MYGN 70 48.40 22.04 557 33.80 2479 34.27 32.51 +1.34 +16.3N -:sNBT Bcp Q NBTB 1.08f 2.7 15 40.05 30.36 115 39.92 959 40.08 37.40 +2.53 +15.4 NCR Corp N NCR 26 35.08 20.93 1123 29.72 6888 30.18 28.21 +.16 +28.8 NCS Mltst Q NCSM 12.67 1.56 78 2.36 265 2.39 1.89 +.34 -53.6 NETgear Q NTGR 38 56.98 24.63 310 27.25 1844 27.69 26.21 +.70 -44.4 NF EngSv Q BIMI 25.00 1.03 1349 4.92 3445 5.70 3.96 -.02 -68.7 NGL EnPt N NGL 1.56 13.9 15.71 8.71 1158 11.22 5711 11.77 10.91 -.33 +17.0sNGL En pfB N NGLpB 2.25 8.7 26.17 19.53 72 25.91 594 26.17 25.00 +.91 +22.5 NGM Bio n Q NGM 19.27 8.81 134 13.42 671 13.73 12.69 +.17 -8.7 NI Hldg Q NODK 19.64 14.37 6 17.96 23 17.96 17.20 +.57 +14.2sNIC Inc Q EGOV .32 1.4 31 24.38 11.76 353 23.22 2334 24.38 17.94 +2.96 +86.1sNICE Ltd Q NICE .64 .4 53 159.30 100.54 89 156.97 864 159.30 151.26 +5.37 +45.1 NII Hldg Q NIHD 8.51 1.54 182 1.89 712 1.92 1.86 +.03 -57.1 NL Inds N NL 3 5.73 2.95 7 4.24 33 4.25 4.06 +.18 +20.8 nLIGHT Q LASR 52 26.77 12.60 295 14.10 1269 14.82 13.13 -.09 -20.7 NMI Hldg h Q NMIH 12 31.34 15.62 315 29.25 1627 29.70 28.63 -.17 +63.8 NN Inc Q NNBR .28 3.7 8 12.77 5.55 169 7.54 1045 7.63 6.45 +1.07 +12.4sNRC Grp A NRCG 13.23 6.41 12.24 950 13.23 11.94 -.28 +60.0 NRG Egy N NRG .12 .3 66 43.66 32.63 2127 40.69 9049 41.19 40.04 -.09 +2.8 NTN Buzz A NTN 4.40 1.80 4 2.75 13 3.41 2.69 -.46 +41.0 NV5 Global Q NVEE 25 96.70 51.46 115 73.66 470 74.40 71.28 +2.28 +21.7tNVE Corp Q NVEC 4.00 6.6 12 104.30 61.46 43 61.00 197 65.68 60.98 -2.50 -30.3 NVR N NVR 19 3946.50 2185.10 18 3669.51 150 3733.65 3555.10 -58.24 +50.6 nVent El N NVT 28.49 19.04 1680 23.30 11745 23.44 21.74 +1.50 +3.7sNXP Semi Q NXPI 1.50f 1.3 18 118.50 67.62 4966 118.00 27391 118.55 106.25 +12.14 +61.0 Nabors N NBR .24 12.4 5.82 1.50 8082 1.94 57347 2.19 1.65 +.19 -3.0 Nabriva Q NBRV 3.27 1.12 759 2.02 3420 2.05 1.73 +.16 +38.4 NACCO N NC .76f 1.6 6 66.40 30.30 27 47.38 134 64.72 47.01 -16.53 +39.8 NakedBr h Q NAKD .58 .03 12511 .04 47377 .04 .04 +.00 -89.9 NamTai N NTP .28 3.1 10.75 8.24 18 9.10 73 9.17 8.90 +.04 +4.8 NanoD rsh Q NNDM 21.52 2.15 90 3.19 882 3.80 3.10 +.07 -71.3 NanoString Q NSTG 34.78 13.26 274 23.26 1400 23.77 22.34 +.63 +56.8 NanoVib Q NAOV 4.50 1.96 1 2.79 3 2.97 2.63 -.16 -22.9 NanoViric A NNVC 3.89 .16 15 2.16 89 2.62 1.99 -.37 +980.0 NantHlth h Q NH 1.96 .45 33 .71 230 .77 .71 -.02 +30.7 NantKwst Q NK 4.10 .93 79 1.14 575 1.20 1.05 -.04 -1.7 Napco h Q NSSC 47 34.91 13.52 254 28.49 629 31.03 27.70 -1.85 +80.9 Nasdaq Q NDAQ 1.88 1.9 23 105.26 75.49 537 99.23 2744 100.46 98.12 +.80 +21.7 Natera Q NTRA 40.92 11.08 351 38.94 1822 39.15 36.80 +.32 +178.9 Nathans s Q NATH 1.40 1.8 38 80.76 62.20 11 75.85 50 77.70 71.71 +2.25 +14.1 NatBkHldg N NBHC .76 2.2 16 38.92 29.26 95 34.85 480 35.08 34.09 +.52 +12.9 NatlBnksh Q NKSH 1.30e 3.0 17 47.04 32.52 16 43.11 45 43.38 40.13 +1.59 +18.3 NatlBevrg Q FIZZ 2.90e 13 103.61 38.28 288 44.89 3025 51.11 42.52 -5.00 -37.5 NatCine h Q NCMI .68 8.0 22 9.13 5.88 380 8.45 1509 8.65 8.29 -.09 +30.4 NatEnrSv Q NESR 17 10.90 5.93 156 6.99 922 7.10 6.52 +.02 -19.3 NatFuGas N NFG 1.74 3.8 14 61.71 42.98 1016 45.46 5006 46.25 44.01 -.18 -11.2tNatGenHld Q NGHC .20 .9 10 28.89 20.36 371 21.80 2086 22.65 20.36 +.11 -10.0 NatGnH pfA Q NGHCP 1.88 7.4 26.25 18.05 0 25.30 8 25.50 25.25 -.02 +25.8 NatGnH pfB Q NGHCO 1.88 7.5 25.32 16.75 25 24.84 132 25.15 24.63 -.12 +25.0 NatGnH pfC Q NGHCN 1.88 7.6 25.21 16.66 31 24.88 160 25.19 24.74 -.19 +25.2 NatGnH 55 Q NGHCZ 1.91 7.3 27.01 21.50 7 26.08 69 26.30 25.99 -.02 +15.4 NatGrid N NGG 3.09e 5.3 59.50 46.36 346 58.12 1907 58.53 56.50 +.23 +21.1 NtHlthInv N NHI 4.20 4.9 22 86.54 72.25 193 85.36 936 86.44 83.99 +.80 +13.0 NHltcre A NHC 2.08f 2.5 31 89.55 70.89 44 82.56 167 83.10 80.04 +2.46 +5.2 NatlHld rs Q NHLD 3.70 2.17 1 2.66 4 2.74 2.58 -.01 -1.3 NatInstrm Q NATI 1.00 2.3 40 51.00 38.01 555 42.64 3171 43.86 40.60 +1.75 -6.0 NOilVarco N NOV .20 .9 37.63 18.05 3494 23.15 31014 24.49 20.61 +2.30 -9.9 NatPresto N NPK 1.00a 1.1 133.95 80.39 29 87.44 161 88.33 82.49 +4.98 -25.2 NatResrch Q NRC .76a 1.3 68.86 35.72 27 58.77 180 59.39 56.00 +2.56 +54.1sNatRetPrp N NNN 2.06f 3.6 27 59.26 45.45 1061 57.70 5259 59.26 57.26 +.33 +18.9 NtRetP pfF N NNNpF 1.30 5.0 26.19 20.20 20 25.98 271 26.16 25.84 -.14 +24.3 NSecGrp Q NSEC .24f 1.7 7 14.70 10.01 13.76 3 13.82 12.85 +.97 +5.8 NatlStor N NSA 1.28 3.8 35.76 25.11 282 33.84 2457 35.41 33.21 -.92 +27.9sNtStorAf pfA N NSApA 26.83 21.35 10 26.73 151 26.83 26.26 +.32 +19.1 NatlVis Q EYE 74 45.88 22.02 573 23.62 2521 24.42 23.37 -.25 -16.2 NatWstnLf Q NWLI .36 .1 10 316.70 247.25 5 284.90 27 285.50 265.35 +16.29 -5.3sNatxIntV N MVIN 44.98 38.51 45.20 7 45.20 44.58 +.48 +14.9 NaturlAlt Q NAII 8 14.25 8.00 2 9.16 8 9.22 8.59 +.09 -6.9 NatGsSvcs N NGS 37 21.21 10.22 79 12.44 507 12.97 11.81 -.28 -24.3 NatrlGroc N NGVC 10 24.50 8.19 82 9.05 518 9.27 8.46 +.43 -41.0 NatHlTrnd Q NHTC .64a 9.3 2 24.31 6.60 36 6.91 158 6.95 6.60 +.02 -62.6 NatRsPt N NRP 1.80 6.7 8 44.71 25.00 9 27.00 58 27.00 25.25 +1.16 -29.4 NaturesSun Q NATR .40 4.0 10.73 6.12 15 9.91 76 9.93 9.31 +.52 +21.6 NatusMed Q NTUS 24 35.73 22.25 236 33.55 967 34.14 32.86 +.45 -1.4 Nautilus N NLS 2 13.87 1.20 479 1.70 2994 2.08 1.64 -.13 -84.4 NavdeaBi rs A NAVB 5.20 .49 942 .89 29638 1.39 .70 +.17 Nav43 Q JSM 1.50 6.4 24.50 15.23 34 23.53 176 24.31 23.32 -.52 +42.6 Navient Q NAVI .64 4.6 7 15.67 8.23 1488 13.88 10939 14.26 13.45 +.21 +57.5 NavigatrH N NVGS 12.73 8.70 54 11.07 235 11.67 10.50 -.52 +17.8 NaviosAc rs N NNA 1.20 15.4 11.52 2.90 197 7.80 834 8.26 7.18 -.30 +140.0 NaviosM n Q NMCI 4.85 1.72 15 2.01 181 2.16 1.95 -.08 -28.9 Navios pfG N NMpG 2.19 25.6 13.14 2.83 1 8.55 2 9.13 8.55 -.45 +176.8 Navios rs N NM 6.07 2.00 4.57 NavMH pfH N NMpH 2.16 24.2 13.25 2.90 8.94 10 9.44 8.60 -.18 +201.0 NaviosM rs N NMM 1.20 5.9 24.00 11.43 130 20.28 584 20.98 19.41 +.60 Navistar N NAV 10 39.52 21.32 439 33.27 2071 33.33 30.55 +1.80 +28.2 Navistr pfD N NAVpD 26.01 20.27 1 24.60 1 25.00 22.30 -.40 +4.1 NebulaAc Q NEBU 10.54 9.73 145 10.20 1643 10.22 10.20 +.01 +4.6 NebulaA un Q NEBUU 11.51 10.02 10.51 2 10.51 10.51 +4.5 NeenahP N NP 1.80 2.7 24 83.82 56.67 111 66.29 489 66.44 62.58 +3.81 +12.5 NektarTh Q NKTR 5 47.11 15.64 3331 18.31 14582 18.39 16.68 +1.63 -44.3 Nelnet N NNI .72 1.2 13 69.97 47.59 40 62.23 196 62.53 60.61 +1.49 +18.9 Nemaura h Q NMRD 2.20 .67 19 .75 163 .79 .72 +.01 -16.7 Neogen Q NEOG 52 79.83 50.60 218 65.21 845 67.89 64.31 +.36 +14.4 NeoGenom Q NEO 26.89 11.05 665 22.68 5495 23.51 20.04 +2.73 +79.8 Neoleukin Q NLTX 4.23 2.00 40 3.00 156 3.14 2.75 -.02 +38.9 NeonTh Q NTGN 7.98 1.61 258 1.92 637 2.22 1.82 -.16 -61.8 Neonode Q NEON 3.80 1.31 10 2.37 23 2.41 2.23 +.08 +42.8 NeoPhoton N NPTN 9.48 3.26 5223 7.95 8848 8.01 5.91 +1.89 +22.7 NeosTher Q NEOS 3.90 1.13 156 1.49 476 1.61 1.42 -.05 -9.7 Neovas grsh Q NVCN 22.90 2.34 50 3.72 187 4.07 3.70 -.13 -38.3 Nephros Q NEPH 11.35 5.91 11 8.85 57 9.63 8.26 -.21 +25.5 NeptWln g Q NEPT 8 6.57 2.42 251 3.40 1759 3.57 3.28 -.09 +33.9tNescoHld N NSCO 10.45 4.60 63 4.58 456 5.55 4.44 -.62 -54.2 Net1UEPS Q UEPS 7.06 2.78 703 2.95 1023 3.08 2.84 -.13 -37.1 NetElem Q NETE 9.85 3.00 13 4.23 114 4.97 4.10 -.20 -26.0 NetApp Q NTAP 1.92 3.4 9 83.95 44.55 2196 57.09 10924 57.11 55.00 +1.08 -4.3 NetEase Q NTES 2.66e .9 36 295.00 192.03 516 289.54 2196 292.96 279.75 +8.38 +23.0 NetfinAc n Q NFIN 9.85 9.74 0 9.82 403 9.85 9.81 +.01 +.8 NetfinAc un Q NFINU 10.13 10.00 10.11 229 10.12 10.11 -.01 +.9 Netflix Q NFLX 385.99 231.23 5593 286.81 31856 293.49 277.35 +9.99 +7.2 NtScout Q NTCT 30.30 20.94 968 24.67 3275 26.30 21.96 +2.28 +4.4 NetSolTch Q NTWK 10 10.53 4.95 21 5.36 64 5.38 5.03 +.27 -12.8 Netw1Tch A NTIP .10 4.5 7 2.81 2.00 3 2.24 63 2.38 2.21 -.01 +.3 NeuBase Q NBSE 6.95 1.58 99 5.04 362 5.38 4.21 +.52 +193.0 NBCAInt A NBW .74 5.3 14.40 11.92 7 13.91 67 14.05 13.80 -.01 +14.8 NeuB HYld A NHS .96 8.0 12.15 9.15 41 11.98 187 11.99 11.87 +.03 +23.9 NBIntMu A NBH .90 5.9 15.78 12.45 26 15.28 199 15.65 14.93 +.34 +20.7 NBNYInt A NBO .58 4.6 12.85 11.03 9 12.43 29 12.47 12.29 +.04 +11.8 NBRESec A NRO .36 6.4 5.80 3.85 216 5.61 1196 5.63 5.40 -.01 +35.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 38

tNeurMtx h Q NURO 1.38 .25 95 .27 443 .29 .25 -.00 -65.0 Neurcrine Q NBIX 116.25 64.72 910 103.66 4416 103.92 96.10 +5.31 +45.2 Neuronet Q STIM 27.36 7.94 57 9.00 290 9.10 8.63 +.10 -53.5 Neurotrpe h Q NTRP 8.40 .63 469 .73 1254 .73 .66 +.05 -79.7 NevroCorp N NVRO 91.60 34.75 284 86.63 1543 88.45 82.19 +.67 +122.8 NewAgeB Q NBEV 7.79 2.57 1170 2.68 4585 2.77 2.61 -.01 -48.5 NewAmHi N HYB .78a 8.6 9.14 7.19 123 9.03 697 9.05 8.86 +.08 +19.4 NewConcEn A GBR 30 3.70 1.36 57 1.49 255 1.55 1.44 +.01 +6.4 NE Realty A NEN 1.28f 2.1 2 66.39 52.00 0 59.70 5 60.44 59.70 -.58 +6.7 NewFort n Q NFE 19.50 8.90 98 16.87 402 17.50 16.50 -.28 +29.1 NwGold g A NGD 1.56 .61 3313 1.04 15833 1.08 .95 +.04 +37.4 NewHome N NWHM 8.32 3.46 52 4.46 391 5.40 4.33 -.79 -14.7 NwIreland N IRL 2.15e 1.8 9.60 7.69 7 9.10 32 9.16 8.90 +.04 +9.0 NJ Rscs N NJR 1.09 2.5 17 51.83 42.70 429 43.34 3348 44.60 43.14 -.89 -5.1 NewLink Q NLNK 2.48 1.13 424 1.49 1887 1.58 1.44 -.05 -2.0 NewMedia N NEWM 1.52 17.9 50 14.56 7.08 1810 8.48 7446 9.44 8.38 -.24 -26.7 NwMtnFin N NMFC 1.36 10.0 11 14.38 12.06 666 13.65 3732 13.73 13.36 +.21 +8.5sNewOriEd N EDU .40e 63 123.61 50.30 617 119.62 4168 123.61 118.20 -1.28 +118.2stNewPrAc n Q NPA 300 9.77 300 9.77 9.77 NewPrv un Q NPAUU 10.10 10.02 16 10.08 493 10.09 10.06 +.4 NewRelic N NEWR 109.00 50.00 467 65.45 2686 65.76 61.26 +4.47 -19.2 NewResid N NRZ 2.00 12.5 6 17.82 13.63 3256 15.98 16470 16.08 15.57 +.30 +12.5 NewRes pfB N NRZpB 25.54 24.72 139 25.50 537 25.51 25.24 +.06 +1.8sNewSenInv N SNR .52 6.9 14 7.29 4.04 949 7.51 2639 7.58 6.89 +.43 +82.3sNY CmtyB N NYCB .68 5.8 15 13.79 8.61 4400 11.69 51364 13.79 11.59 -1.79 +24.2 NY Cmt pfA N NYCBpA 29.95 22.06 67 27.96 280 28.19 27.84 -.15 +22.5 NYCmty un N NYCBpU 3.00 5.9 51.44 40.30 26 50.50 155 51.39 49.99 +12.8 NYMtgTr Q NYMT .80 12.8 10 6.44 5.58 1719 6.24 11437 6.28 6.17 +.08 +5.9 NYMtT pfB Q NYMTP 1.94 7.7 25.61 20.02 3 25.12 10 25.59 25.05 -.03 +14.3 NYMtT pfC Q NYMTO 1.97 7.8 25.88 20.52 2 25.25 19 25.27 25.07 +.02 +13.8stNYMtg pfE Q NYMTM 1.97 7.9 25.10 24.87 255 25.06 1440 25.10 24.87 +.08 +.6sNYMtgT pfD Q NYMTN 2.00 7.9 25.48 20.70 18 25.30 110 25.48 25.05 +.14 +15.5 NY Times N NYT .20 .6 36.25 21.34 1669 31.14 19123 31.93 30.45 -.04 +39.7 NewatrTc Q NEWA 9.88 5.01 1 6.28 16 6.45 6.23 -.15 +12.2 NewellBr Q NWL .92 4.5 23.80 13.04 11897 20.60 30503 20.80 18.76 +.95 +10.8sNewmrkGp Q NMRK .40 3.5 10 11.17 7.02 1902 11.33 5101 11.35 9.78 +1.45 +31.0 NewMarket N NEU 7.60f 1.6 26 489.11 378.24 35 481.08 227 487.87 466.06 +9.87 +16.7 NewmtM N NEM .56 1.4 30 41.23 29.77 6447 39.61 25770 39.86 38.28 +.43 +14.3tNewpkRes N NR 9.68 5.25 1024 6.02 4216 7.46 5.25 -1.23 -12.4 NewsCpA Q NWSA .20 1.5 14.66 10.65 1570 13.76 14600 14.07 13.44 -.04 +21.2 NewsCpB Q NWS .20 1.4 15.01 10.85 493 14.18 2170 14.42 13.82 -.03 +22.8 NewtekBsn Q NEWT 2.14e 9.7 23.99 15.59 76 22.12 458 22.39 21.84 +.02 +26.8 Newtek23 Q NEWTI 1.56 6.1 26.55 24.50 2 25.62 7 25.86 25.62 -.03 +2.5sNewtek24 n Q NEWTL 1.44 5.6 26.05 25.10 25.80 12 26.05 25.66 -.15 +2.5 NexGen g A NXE 2.53 1.10 169 1.31 983 1.41 1.25 -.08 -26.4tNxTierOil N NEX 13.91 4.30 3940 4.43 35716 5.78 4.24 -1.24 -45.8tNexPtCr N NHF 2.40m 14.5 22.58 16.43 205 16.52 1645 17.01 16.43 -.23 -17.1 NxPtRsT N NXRT 1.25f 2.5 20 50.67 32.28 113 49.03 776 49.21 46.24 +1.63 +39.9 NexstarM Q NXST 1.80 1.8 12 119.93 70.51 229 97.70 1807 105.57 95.11 -5.59 +24.2 NextCure n Q NXTC 44.69 13.86 236 27.35 633 28.22 24.90 +.57 +40.3 NextDec Q NEXT 6.75 3.15 35 6.06 112 6.51 5.84 -.18 +12.2 NxtEraLP N NEP 2.07f 3.9 19 53.90 39.35 319 52.74 2422 53.11 49.94 +.35 +22.5 NxtGenHl Q NXGN .70 4.1 27 21.12 13.60 158 16.99 1394 17.09 16.59 +.13 +12.1 NextEra 72 N NEEpI 1.28 5.0 25.80 21.24 59 25.39 263 25.49 25.16 +13.4 NextEra 73 N NEEpJ 1.25 5.0 25.59 20.93 43 25.11 279 25.39 25.08 -.27 +13.7 NextEra76 N NEEpK 27.84 21.86 21 27.10 309 27.35 26.83 -.26 +18.3 NextEraEn N NEE 5.00 2.1 17 239.89 164.78 2004 235.71 9178 238.89 231.20 -1.17 +35.6 NxtEra pfO N NEEpO 50.93 48.15 157 50.54 2219 50.86 49.90 -.23 +4.1 NiSource N NI .80 2.9 35 30.67 24.37 3135 27.65 20314 28.21 26.83 -.19 +9.1 NiSource pf N NIpB 28.29 25.31 25 27.93 234 28.18 27.32 -.23 +9.6 NiaM pfB N NMKpB 3.60 3.7 115.89 83.93 0 96.15 1 96.15 92.28 +2.17 -.1 NiaM pfC N NMKpC 3.90 3.8 109.30 90.40 1 102.40 1 107.08 99.50 +2.65 +10.8 NichFncl h Q NICK 12.11 7.92 0 8.60 6 8.76 8.46 -.06 -17.4 NicoletBc Q NCBS 22 70.20 46.02 11 69.33 85 69.80 67.01 -.14 +42.1 Nielsen plc N NLSN 1.40 6.8 28.50 19.86 2165 20.44 12957 21.01 19.88 -.16 -12.4 NikeB N NKE .88 1.0 36 96.87 66.53 5261 89.18 41255 91.30 88.94 -1.74 +20.3 9F Inc n Q JFU 14.88 9.41 47 11.45 443 13.80 11.01 -.92 +14.7 NiuTech Q NIU 13.60 5.33 74 9.21 531 9.63 9.15 -.16 +31.6 NoahHldgs N NOAH 17 60.14 26.48 177 31.30 1626 31.90 30.10 +1.40 -27.7 NobleCorp N NE .08 6.0 5.21 .99 7101 1.33 25781 1.45 1.18 -.06 -49.2 NobleEngy N NBL .48 2.4 28.96 17.11 4849 20.02 24506 20.96 19.01 -.48 +6.7 NobleMid N NBLX 1.91e 6 43.98 22.28 177 23.72 900 25.46 23.48 -.42 -17.8tNokiaCp N NOK .19e 5.2 6.65 3.50 29742 3.66 259875 3.70 3.50 -.12 -37.1 NomadF N NOMD 23.06 15.87 1884 19.96 5497 20.58 19.10 +.85 +19.4sNomura N NMR 4.82 3.05 86 4.61 729 4.82 4.52 +.03 +23.9 Noodles Q NDLS 9.84 4.45 274 5.43 1415 5.50 4.90 +.50 -22.3 Norbord N OSB 1.10e 3.8 30.46 19.46 341 28.64 1538 29.28 25.28 -.10 +7.7 NordicAm N NAT .11e 3.0 4.47 1.66 1438 3.61 11379 3.93 3.45 -.14 +80.5sNordson Q NDSN 1.52f .9 14 158.48 110.16 251 160.02 1057 160.30 154.48 +5.78 +34.1 Nordstrm N JWN 1.48a 4.0 15 67.75 25.01 1721 36.69 12998 38.18 34.47 -.54 -21.3 NorflkSo N NSC 3.76 2.0 20 211.46 138.65 1963 189.92 8284 190.68 179.84 +2.61 +27.0 NorSys Q NSYS 94 5.50 2.65 2.81 13 2.91 2.74 -.01 -20.8 NEurO N NRT .78e 12.7 9 7.75 5.12 27 6.16 139 6.33 6.00 +.08 +6.2 NoWestCp N NWE 2.30 3.1 19 76.72 57.28 310 73.22 1604 73.56 70.95 -.47 +23.2 NDynMn g A NAK 1.12 .41 1517 .58 7190 .60 .55 +.01 +1.9 NthnO&G A NOG 26 3.20 1.41 7003 2.06 28731 2.08 1.86 +.07 -8.8 NthnTech s Q NTIC .26f 2.2 10 17.85 10.02 10 11.96 21 12.48 11.88 -.34 -19.2sNorTrst Q NTRS 2.80 2.8 18 103.34 75.96 812 101.42 5263 103.34 98.78 -.11 +21.3 NthnTr pfC Q NTRSP 1.46 5.8 26.70 24.31 79 25.30 937 25.57 25.26 -.26 +2.0sNorthfldBc Q NFBK .44 2.6 22 17.24 12.76 130 17.00 647 17.24 16.71 +.31 +25.5 Nthrim Q NRIM 1.32f 3.4 16 42.28 29.66 15 39.31 79 40.44 36.11 +1.93 +19.6 NorthropG N NOC 5.28 1.5 37 383.89 223.63 1174 352.13 5188 355.96 344.28 +7.13 +43.8 NwstBcsh Q NWBI .72 4.3 14 18.81 15.46 556 16.91 4165 17.45 16.11 -.02 -.2 NwNaturHl N NWN 1.90 2.7 31 73.50 57.20 100 69.35 597 70.39 68.79 -.10 +14.7sNwstPipe Q NWPX 33.19 17.46 71 30.92 253 33.19 29.34 +1.42 +32.8 NorwCruis N NCLH 12 59.71 39.36 1384 51.33 9113 53.15 49.97 -.14 +21.1 NorwdFn Q NWFL .96 2.8 22 38.99 28.08 10 33.88 30 34.60 30.81 +2.84 +2.7 NovaLfstyl Q NVFY 19 1.44 .41 13 .57 107 .60 .54 +.03 +23.5sNovaMeas Q NVMI 18 35.81 20.83 91 34.80 613 35.81 33.15 -.20 +52.8 NovaBay A NBY 4.04 .23 88 .58 595 .59 .54 +.04 -25.2 NovaGld g A NG 7.95 3.42 2119 7.21 11905 7.29 6.53 +.44 +82.5 Novan Q NOVN 3.02 .65 16 2.25 157 2.46 2.18 -.17 +171.1 Novanta Q NOVT 96.31 55.68 302 89.01 754 93.00 88.00 +.07 +41.3 Novartis N NVS 2.75e 3.1 17 95.00 72.08 906 87.63 8220 88.52 86.89 +.32 +16.3 Novavx rs Q NVAX 51.60 4.01 379 4.31 3038 4.76 4.10 -.16 -88.3sNovoNord N NVO 1.78e 3.2 55.68 42.95 1612 56.46 7089 57.34 54.00 +2.27 +22.6 NovoCure Q NVCR 98.70 26.02 793 75.36 3926 76.76 68.46 +7.06 +125.1 NovusTher Q NVUS 5.21 .40 16 .64 318 .67 .54 +.07 -60.3 NOW Inc N DNOW 12 16.24 10.00 1448 11.40 4741 11.49 10.39 +.66 -2.1 NuSkin N NUS 1.48 3.3 21 73.51 35.03 269 45.16 1703 47.05 44.05 +.63 -26.4 NuCana Q NCNA 20.08 4.01 21 7.17 572 7.82 6.70 +.27 -50.6sNuVasive Q NUVA 71 73.00 43.51 645 70.58 5221 73.00 65.59 +4.96 +42.4sNuanceCm Q NUAN 16.48 10.96 4102 15.96 14722 16.48 15.53 +.47 +39.4 Nucor N NUE 1.60 2.9 11 64.48 46.10 2254 55.35 11705 55.96 53.30 +1.53 +6.8 Nush EnhYl N NUAG 25.10 22.81 5 24.82 51 24.87 24.68 +.08 +7.1 Nush 1-5yr N NUSA 25.14 24.13 1 25.03 6 25.09 24.99 -.01 +2.9sNushLCGr N NULG 39.19 27.99 15 39.26 138 39.26 38.87 +.44 +30.5sNushLCVal N NULV 31.75 24.74 70 31.80 331 31.81 31.38 +.36 +21.6 NushMCGr N NUMG 34.61 24.74 14 33.61 124 33.74 33.16 +.12 +28.2sNushMCVal N NUMV 29.86 22.82 55 29.88 353 29.88 29.39 +.51 +25.3 NushSmCap N NUSC 30.39 23.26 28 30.12 146 30.22 29.53 +.38 +21.8 NushShTrm N NURE 31.51 24.03 27 31.09 229 31.19 30.66 +.16 +24.4 Nus AgBd N NUBD 26.04 23.72 13 25.73 92 25.77 25.57 +.08 +6.1 NushEs ef N NUEM 30.00 NustarEn N NS 2.40 8.5 25 30.06 19.81 454 28.20 2071 28.59 27.57 -.02 +34.7sNustEn pfA N NSpA 2.13 8.7 24.83 18.21 20 24.49 215 24.83 24.31 +.10 +26.2sNustar pfB N NSpB 1.91 8.4 22.85 17.21 24 22.74 553 22.85 21.85 +.91 +26.3 Nustar pfC N NSpC 25.57 19.87 21 25.05 755 25.17 24.78 +.27 +22.1 Nustar 43 N NSS 1.91 7.3 26.54 22.23 32 26.14 275 26.48 26.05 -.25 +9.6 Nutanix Q NTNX 54.68 17.74 2774 28.92 10425 29.95 28.39 -.21 -30.5 Nutrien N NTR 1.80f 3.7 57.97 43.96 1239 48.28 5982 49.84 47.75 -1.07 +2.7 Nuvectra Q NVTR 22.08 1.24 425 1.47 1433 1.50 1.30 -.03 -91.0 NuvNYVl2 N NYV 14.88 12.64 1 14.23 13 14.51 14.10 -.08 +8.5 NuvCr22 N JCO 9.99 8.23 32 9.83 155 9.93 9.81 -.05 +16.2sNuv Mun21 N NHA 9.88 9.28 9 9.81 38 9.92 9.74 +.03 +4.8 NuvHiInO N NMZ 14.58 11.30 293 14.21 1265 14.28 14.08 +.05 +22.1 Nuv Pf22 N JPT 25.45 20.30 17 24.56 70 24.70 24.40 -.09 +18.5 Nuv 11-21 N JHB 10.12 8.84 62 9.97 390 10.03 9.91 +.04 +12.0 NuvCA V2 N NCB 17.50 14.79 3 16.64 17 17.00 16.50 -.03 +9.2 NvHiInDc19 N JHD 10.05 9.77 55 9.86 324 9.86 9.83 -.01 Nuv RE In N JRS 11.04 8.02 82 10.77 387 10.86 10.62 +.04 +27.3 NuvMO Pr N NOM 14.70 11.31 1 14.19 12 14.36 13.77 +.18 +25.1 NuvAllCEn N JMLP 1.37 26.7 7.28 5.00 95 5.14 680 5.19 5.00 +.08 -6.4 NuvAZ N NAZ .80 6.0 14.68 11.48 16 13.39 69 13.42 13.17 +.05 +12.9 NuvBldAm N NBB 1.34 6.2 22.98 18.70 72 21.63 460 21.66 21.22 +.11 +11.7 NCaAMTFr N NKX .86 5.6 15.59 12.35 67 15.39 343 15.44 15.00 +.30 +21.4 NCADvA N NAC .91 6.2 15.49 12.30 229 14.78 1178 14.94 14.52 +.12 +15.9 NCalMunV N NCA .47 4.4 10.75 8.92 27 10.60 137 10.60 10.37 +.14 +16.5 NuvCASel N NXC .63a 4.0 16.48 13.05 14 15.76 70 16.25 15.31 +.22 +18.4sNCTPI N NTC .68a 5.0 13.67 11.01 107 13.62 697 13.75 13.47 +.03 +21.0 NuvCorEqA N JCE 1.21a 8.4 14.49 11.09 35 14.34 253 14.41 14.16 +.07 +19.2 NvCredStr N JQC .62 8.4 8.10 6.98 1306 7.37 3738 7.43 7.33 -.02 -.4 NvDvrsDiv N JDD 1.04 9.5 11.26 8.55 38 10.90 157 11.01 10.78 -.01 +18.1 NuvDivA N NAD .85a 5.9 14.67 12.30 454 14.44 1932 14.51 14.18 +.12 +15.2 NvDow30DO N DIAX 1.06 6.0 18.99 14.72 67 17.72 380 17.82 17.55 +.02 +9.9 NuEnMLP N JMF 1.35 17.4 10.35 7.44 268 7.74 1245 7.85 7.57 -.04 -4.7 NEnhMuV N NEV .96a 6.6 15.05 12.64 59 14.59 420 14.69 14.15 +.33 +13.4 NuvFloat N JFR .72 7.6 10.14 8.85 433 9.43 1315 9.57 9.41 -.11 +2.2 NuvFltOp N JRO .76a 8.0 10.32 8.69 216 9.48 1108 9.55 9.43 -.07 +5.1 NvGADiv2 N NKG .64a 5.1 12.70 10.68 17 12.54 66 12.63 12.29 +.15 +14.5sNuvGblHIn N JGH 1.58 10.0 15.83 13.21 28 15.74 295 15.83 15.63 +.06 +15.3 NuvHi2020 N JHY .68 6.8 10.34 9.50 28 9.99 109 10.00 9.90 +.03 +.7 NuvEnhMu N NVG 17.02 13.33 376 16.50 1790 16.52 16.13 +.09 +18.0 NNYAmtF N NRK .70 5.3 13.69 11.49 140 13.37 634 13.43 13.14 +.07 +14.8 NuvAmtFr N NEA .75a 5.3 14.45 12.06 405 14.25 2041 14.27 13.95 +.16 +15.8 NuvIntMu N NID .68 5.0 13.90 12.13 48 13.80 309 13.85 13.53 +.08 +11.5 NvIntQMu N NIQ .57 4.1 13.89 11.89 21 13.76 121 13.79 13.49 +.25 +11.4 NMDPI N NMY .67a 4.9 13.55 11.50 24 13.46 146 13.47 13.21 +.17 +14.8 NvMAP N NMT .71a 5.1 14.43 11.49 7 14.00 73 14.39 13.80 -.09 +19.2 NMIQI N NUM .74 5.3 14.37 12.14 25 14.03 79 14.04 13.80 +.18 +12.6 NuvMNMu N NMS .80 5.7 14.80 11.86 14 13.96 58 14.10 13.68 -.04 +15.1 NuvMtgIn N JLS 1.52 6.8 24.10 22.06 20 22.43 69 22.59 22.32 +.03 +.4 NuMtgOp2 N JMT 1.53 6.9 24.10 21.65 8 22.24 53 22.30 22.15 +.07 +.3 NuvMultM N JMM .48 6.6 7.59 6.58 164 7.26 199 7.45 7.13 +.08 +6.0 NvMuI N NMI .50a 4.4 12.00 9.95 9 11.30 60 11.38 11.22 -.07 +11.4 NuvMuVal N NUV .39a 3.7 10.64 9.12 263 10.45 1462 10.48 10.37 +.01 +12.7 Nv AMT-Fr N NUW .78a 4.7 18.86 14.52 18 16.77 154 16.90 16.44 -.03 +13.5 NvNq100Dy Q QQQX 1.56m 6.6 23.53 18.42 82 23.49 461 23.52 23.05 +.47 +17.5 NuvNJDiv N NXJ .82a 5.6 14.82 12.47 56 14.48 224 14.52 14.28 +.10 +13.7 NNYDvA N NAN .80a 5.7 14.36 12.06 45 14.06 236 14.11 13.85 +.08 +14.8sNNYMV N NNY .39a 3.7 10.45 8.82 11 10.46 59 10.46 10.31 +.09 +9.5 NuvNYSel N NXN .55 3.9 14.34 12.26 2 14.27 14 14.27 14.02 -.06 +11.0 NNCPI N NNC .59a 4.3 13.88 11.68 68 13.74 435 13.79 13.52 +.14 +16.4 NOHQI N NUO .80 5.1 16.15 13.05 18 15.70 83 15.73 15.53 +.09 +18.1 NvPA N NQP .81a 5.7 14.31 12.02 25 14.17 185 14.22 14.00 +.10 +16.1 NuvPf&Inc N JPI 1.95a 7.8 25.44 18.92 51 25.09 391 25.38 24.64 -.18 +24.1 NvPfdInco N JPC .80 8.0 10.12 7.80 350 10.01 1408 10.09 9.98 -.01 +20.0sNuvQPf2 N JPS .70 6.9 10.05 7.32 478 10.08 1740 10.11 9.92 +.09 +21.7sNuvREAst N JRI 1.49a 8.3 18.00 13.10 96 17.99 475 18.04 17.58 +.39 +32.0 NuvEqtP N BXMX 1.00 7.4 13.76 10.90 103 13.55 810 13.62 13.30 +.24 +12.3 NEqPrmG N SPXX 1.04 6.6 16.87 12.81 23 15.84 118 15.85 15.60 +.20 +12.8sNvSMM N NIM .31a 2.9 10.69 9.36 4 10.54 60 10.70 10.43 -.02 +9.8sNSTFI N NXP .55a 3.3 16.49 13.63 31 16.45 187 16.49 16.00 +.32 +16.9sNSTFI2 N NXQ .53a 3.6 15.09 13.05 26 14.79 133 15.15 14.49 +.25 +10.3 NSTFI3 N NXR .55a 3.4 16.34 13.90 10 15.95 50 16.28 15.60 +.29 +11.5 NuvSnIn N NSL .42 7.4 6.02 5.30 224 5.66 736 5.74 5.65 -.07 +2.9 NuShDCrd N JSD 1.16a 8.0 16.25 13.53 48 14.53 216 14.77 14.49 -.23 +1.4sNv TA Div N JTD 1.23 7.2 17.04 12.44 27 17.06 77 17.09 16.83 +.25 +27.3 NvTxATR N JTA 1.04 8.9 12.29 9.25 12 11.60 119 11.73 11.40 +.17 +14.3 NTXQI N NTX .65 4.6 14.72 12.14 4 14.15 64 14.16 13.96 +.10 +14.2 NVAPI N NPV .65a 4.7 14.10 11.43 11 13.99 91 14.03 13.71 +.10 +19.4 NuverEnv A NES 14.05 3.00 30 3.34 35 3.45 3.25 -.06 -59.3 Nvidia Q NVDA .64 .3 47 222.00 124.46 6911 202.59 35769 208.90 197.81 -1.95 +51.8 Nxt-ID h Q NXTD 1.40 .25 122 .48 830 .54 .43 +.01 -29.9 NymoxPh Q NYMX 2.75 1.25 33 1.97 225 2.20 1.94 -.13 +50.4O -: O2Micro Q OIIM 1.97 1.16 424 1.62 596 1.70 1.20 +.38 +7.3 OFG Bncp N OFG .28 1.4 13 24.95 14.96 243 20.63 1850 21.65 19.95 -.07 +25.3 OFG pfA N OFGpA 1.78 6.8 27.34 21.52 1 26.37 24 26.80 25.28 -.43 +8.9 OFG pfB N OFGpB 1.75 6.7 26.61 21.42 6 26.21 19 26.49 25.80 -.26 +7.9 OFG pfD N OFGpD 1.78 6.7 27.34 23.38 1 26.56 14 26.94 26.17 -.45 +10.8 OFS Cap Q OFS 1.36 11.5 9 12.81 9.53 18 11.85 108 11.98 11.75 +.09 +11.8 OFS C25 Q OFSSL 1.59 6.2 26.21 22.38 0 25.60 13 25.60 25.19 +.16 +5.6 OFS 25 Q OFSSZ 1.63 6.4 27.39 23.47 25.65 4 25.65 25.35 +.30 +6.8stOFS 26 n Q OFSSI 1.49 6.0 25.00 24.53 15 24.64 92 25.00 24.53 -.10 -.2 OFS Cred Q OCCI 2.04f 12.6 19.00 13.75 99 16.22 138 17.23 16.21 -.73 +6.3 OFS Cr pfA Q OCCIP 1.72 6.7 26.20 24.90 25.65 0 25.65 25.65 -.05 +1.2 OGE Engy N OGE 1.55f 3.6 23 45.77 35.93 933 43.04 4791 43.35 42.62 -.01 +9.8 OHA Inv Q OHAI .08 6.1 10 1.50 .85 2 1.32 71 1.33 1.28 +.01 +30.7 ONEGas N OGS 2.00 2.2 28 96.66 75.51 182 92.27 989 94.62 91.71 -1.97 +15.9 OP Bancp Q OPBK .20 2.0 11.00 8.07 22 9.85 99 10.09 9.60 -.06 +11.0 OReillyAu Q ORLY 29 446.78 318.33 440 437.01 2444 445.14 431.19 -1.53 +26.9 OSI Sys Q OSIS 49 117.21 67.23 139 99.43 820 101.61 98.07 -1.48 +35.6 OakVlyBcp Q OVLY .27e 1.6 11 19.94 15.60 12 16.75 35 16.78 16.01 +.20 -8.5 OaktrSpL Q OCSL .38 7.3 5.75 4.08 289 5.20 1674 5.21 5.10 +.02 +22.9 OaktrSp28 Q OCSLL 1.53 6.0 26.03 21.56 2 25.50 14 25.90 25.27 +.11 +8.3 OaktStInco Q OCSI .62 7.6 10 8.81 7.52 9 8.18 99 8.24 8.10 +.03 +5.5 OasisMid N OMP 1.96 11.3 39 22.99 14.26 145 17.36 467 17.49 17.00 +.11 +8.6 OasisPet N OAS 10.42 2.41 12130 2.70 68693 2.99 2.55 -.23 -51.2 Obalon rsn Q OBLN 34.00 1.53 350 1.75 1235 1.81 1.61 -91.5 ObsEva Q OBSV 16.66 7.14 54 7.80 200 8.02 7.58 +.19 -38.4tObsid grs N OBE 5.18 .59 167 .62 1068 .70 .58 -.06 OcciPet N OXY 3.16f 7.5 33 75.79 39.97 9018 42.29 38373 42.99 40.11 -.24 -31.1 OceanBio Q OBCI .05e 4.26 2.90 12 3.44 26 3.50 3.33 -.01 +4.9 OceanP rs Q OPTT 16.20 1.36 248 1.50 1076 1.54 1.38 -77.9 Oceaneerg N OII .60 4.1 21.29 10.74 2735 14.65 10046 14.94 13.24 +.78 +21.1 OceanFst Q OCFC .68 2.9 14 26.81 20.46 186 23.75 919 24.56 23.44 -.03 +5.5 OconeeFed Q OFED .40 1.8 27.49 21.65 0 22.45 1 22.47 22.35 -.35 -9.8 Ocugen rs Q OCGN 48.60 1.22 589 1.52 3321 1.78 1.42 -.24 -71.2 OcularTher Q OCUL 6.88 2.35 305 3.42 1321 3.50 3.14 +.10 -14.1 OcwenFn N OCN 3.82 1.20 305 1.76 1306 1.80 1.68 -.01 +31.3 OdonateT Q ODT 43.75 11.54 86 32.61 470 34.00 30.79 +.94 +131.6 OdysMr h Q OMEX 8.42 3.16 9 3.83 65 3.96 3.70 +.18 +15.0 OfficeDpt Q ODP .10 4.9 6 3.82 1.23 5729 2.03 22411 2.15 1.99 -.01 -21.3 OffPrpInc Q OPI 2.20 6.8 32.90 23.36 277 32.41 1074 32.80 31.52 +.69 +19.5 OhioValB Q OVBC .84 2.3 23 40.97 26.45 6 36.69 22 37.94 34.63 +1.49 +3.7 Oi SA C N OIBR/C 4.06 .83 1322 1.13 3504 1.16 1.05 -.03 -29.4 OilStates N OIS 24.00 11.73 435 15.04 3101 15.51 13.85 +.44 +5.3 Oil-Dri N ODC 1.00 2.8 39 36.80 24.25 7 36.14 36 36.44 33.73 +2.54 +36.4 Okta Q OKTA 141.85 41.88 1339 111.07 7736 112.99 105.81 +3.08 +74.1sOldDomFrt Q ODFL .68 .4 34 191.28 115.00 344 188.12 2364 191.28 181.11 +1.52 +52.3 OldLnBc Q OLBK .48 1.6 13 31.25 24.12 50 29.30 213 29.77 28.86 +.50 +11.3 OldNBcp Q ONB .52 2.8 23 19.02 14.45 693 18.28 4171 18.34 17.78 +.16 +18.7 OldPoint Q OPOF .48 2.0 24 29.00 19.00 1 24.11 84 24.59 24.00 +.01 +10.5 OldRepub N ORI .80 3.6 18 24.10 19.55 1237 22.53 7801 22.74 22.02 -.12 +9.5 OldSecBc Q OSBC .04 .3 13 15.01 11.24 41 12.25 282 12.52 11.94 -.11 -5.8 OlScCTrI pf Q OSBCP .78 7.5 11.18 10.18 2 10.37 151 10.66 10.22 -.30 +.4 Olin N OLN .80 4.4 4 27.32 15.38 5477 18.29 14756 19.71 17.87 -.87 -9.1 Ollies Q OLLI 27 103.03 53.60 580 64.17 3461 66.61 63.41 -1.20 -3.5 OlympStl Q ZEUS .08 .5 6 21.41 9.99 78 15.62 325 15.92 14.58 +1.05 +9.5 Om Asst 31 N OMAA 1.28 5.3 24.13 OmegaFlex Q OFLX 1.12 1.2 29 102.65 51.02 13 93.76 116 94.81 89.13 -.27 +73.4 OmegaHlt N OHI 2.68f 6.1 16 45.01 32.82 1837 43.95 8645 44.51 43.31 +.70 +25.0 Omeros Q OMER 20.92 10.30 379 16.21 1656 17.38 15.43 +.28 +45.5 Omnicell Q OMCL 69 92.59 56.96 271 71.03 1887 72.70 68.78 +.03 +16.0 Omnicom N OMC 2.60 3.4 13 85.05 68.58 1314 77.05 6130 77.72 76.13 +.23 +5.2 Omnova N OMN 10.13 5.48 795 10.11 1586 10.12 10.09 +.02 +37.9 OnDeckCap N ONDK 11 8.99 2.88 421 4.58 2930 4.71 4.27 +.12 -22.4 OnSmcnd Q ON 11 23.54 15.06 4732 21.07 42729 21.41 19.90 +1.89 +27.6 OncoCyte A OCX 6.92 1.17 214 1.83 521 1.90 1.51 +.32 +32.6 OncolBio Q ONCY 3.20 .35 1224 1.15 9937 1.33 .60 +.57 -36.5tOnconv h Q ONTX 6.05 .46 202 .53 1952 .73 .46 -.18 -74.9 OncoSec rs Q ONCS 19.60 1.60 39 2.14 246 2.34 2.01 -.15 -66.6 OncTher rs Q ONCT 17.92 3.43 21 5.56 70 5.61 5.25 +.09 +1.8 OneGpHosp Q STKS 4.00 1.87 149 2.97 276 3.02 2.76 +.06 -3.3 180 DgrCap Q TURN 2.24 1.72 30 2.16 153 2.16 2.08 +.04 +23.4 OneLibrty N OLP 1.80 6.3 18 31.78 23.02 30 28.64 135 28.67 27.84 +.67 +18.2 OneStopS Q OSS 3.90 1.35 27 2.33 102 2.48 2.25 -.04 +20.1 1800Flowrs Q FLWS 11 21.77 10.32 1287 13.45 2942 15.88 12.40 -.18 +10.0 OneSmart N ONE 9.40 6.64 48 7.12 369 7.45 7.03 -.27 -8.7 OneSpan Q OSPN 98 21.61 11.41 490 18.70 3831 19.63 15.26 +2.94 +44.4 OneMain N OMF 1.00 2.4 20 43.28 22.47 541 41.29 4020 41.32 37.36 +4.26 +70.0 ONEOK N OKE 3.66f 5.2 51 77.21 50.26 1729 70.25 17602 72.50 68.66 -.38 +30.2 Nanomtr N ONTO 27 38.60 25.52 633 32.93 2579 36.50 31.57 -2.40 +20.5 Ooma N OOMA 22 16.72 9.85 35 11.26 198 11.69 11.10 -.17 -18.9 OpenText Q OTEX .70 1.7 24 44.49 30.99 547 41.13 1898 41.61 39.69 +1.10 +26.2 OperaLtd Q OPRA 43 14.94 5.31 111 9.96 488 10.69 9.90 -.28 +79.1 OpesAcq Q OPES 10.88 9.30 134 10.39 1604 10.42 10.38 -.01 +4.6 OpesAcq un Q OPESU 11.00 10.18 10.95 1 10.95 10.95 +6.6tOpGen rsh Q OPGN 40.60 1.26 422 1.36 3424 1.69 1.26 -.19 -94.8 OpiantPh Q OPNT 19.14 9.98 21 15.38 86 16.10 15.02 -.27 +6.4 OpkoHlth Q OPK 3.94 1.33 4252 1.50 35517 1.56 1.41 +.06 -50.2 OportunF n Q OPRT 18.04 14.22 44 16.25 303 18.00 16.00 -.74 -.1 OpR1000S N OSIZ 28.20 23.13 27.29 +17.6 Op R1000D N OMFL 29.73 23.67 28.71 +14.4 OppenHldg N OPY .48 1.7 13 31.82 23.51 33 27.65 226 28.00 27.09 -.09 +8.2 OptiNose Q OPTN 12.05 4.44 196 8.52 769 8.52 7.14 +.81 +37.4 Optibase Q OBAS 13.00 7.95 0 11.26 1 12.49 11.26 -1.22 +29.8 OptCable Q OCC .08 2.7 6.16 2.80 0 2.95 10 2.95 2.90 -.15 -22.6 OptimBk h Q OPHC 5.50 2.12 3 3.05 31 3.40 2.86 -.30 +1.6 OptnCare Q BIOS 4.14 1.56 940 3.62 3421 3.67 3.36 +.07 +1.4sOpusBank Q OPB .44 1.8 25.98 17.79 387 25.07 2581 25.98 24.14 +1.26 +28.0 Oracle N ORCL .96 1.7 57 60.50 42.40 7314 55.00 39768 55.31 54.24 +.83 +21.8 Oragenics A OGEN OramedPh Q ORMP 8 4.70 2.78 13 3.24 232 3.36 3.10 +.08 +8.0 Orange N ORAN .41e 2.6 17.06 14.57 335 16.07 2445 16.15 15.54 -.17 -.7 OraSure Q OSUR 12 14.89 6.35 334 8.77 2986 8.97 8.19 +.54 -24.9tOrbcomm Q ORBC 10.47 3.58 1347 4.20 10217 4.84 3.58 -.28 -49.2 OrchTher Q ORTX 21.64 8.65 211 12.29 685 12.68 11.48 -.17 -21.9 OrchidIsl N ORC .96e 17.0 30 7.15 5.04 508 5.65 3277 5.69 5.49 +.12 -11.6 OrganigH Q OGI 8.44 2.71 916 3.41 6857 4.01 3.19 -.36 -56.3 OrganognH Q ORGO 310.90 3.56 27 7.40 128 7.60 6.90 +.02 -27.1 Organovo Q ONVO 1.27 .22 2588 .39 4695 .40 .26 +.13 -58.8tOrgenesis Q ORGS 6.69 2.77 20 3.11 242 3.57 2.77 -.43 -33.5 OrignA h Q SEED 8.95 4.75 6 5.98 45 6.23 5.66 +.38 +15.7 OrigBcp Q OBNK .37 1.1 67 38.99 30.43 38 35.09 283 35.40 34.18 +.22 +3.0 OrionEng h Q OESX 3.49 .53 104 2.82 636 3.05 2.79 -.01 +393.9 OrionECarb N OEC .80 40 28.51 12.10 569 18.30 1760 19.07 16.21 +1.44 -27.6 OrionGpHl N ORN 5.35 1.80 126 4.99 762 5.30 4.15 +.62 +16.3sOritani Q ORIT .72m 3.8 13 19.30 14.07 573 18.83 1432 19.30 18.52 +.26 +27.7 Orix N IX 82.68 67.00 57 79.78 142 79.81 76.89 +2.96 +11.5 OrmatTc N ORA .44 .6 69 79.18 49.01 160 76.48 941 77.42 74.00 +.87 +46.2 OrrstownF Q ORRF .60 2.7 20 23.48 17.30 15 21.83 51 22.28 21.22 +.34 +19.9sOrsunA un Q ORSNU 10.07 9.95 0 10.05 5 10.07 10.00 +.02 +.2 OrthoPed Q KIDS 47.82 25.11 62 38.65 312 39.99 35.70 +1.65 +10.8tOrthoMed Q OFIX 55 74.44 39.75 195 41.52 2182 50.56 39.75 -8.49 -20.9sOshRusS N OUSM 28.74 22.38 11 28.70 53 28.74 28.22 +.29 +21.6sOshkoshCp N OSK 1.20f 1.4 20 89.80 56.47 749 87.32 4955 89.80 82.35 +4.89 +42.4 OsiskoGl N OR .20 13.43 7.00 541 9.86 2390 9.95 9.38 +.30 +12.3 Osmotica Q OSMT 9.75 2.20 60 4.31 380 4.70 4.00 -.07 -44.4 OssenInn Q OSN 7.00 1.06 17 3.60 578 4.01 3.00 -.18 +166.7 Otelco Q OTEL 5 18.31 11.00 1 11.43 3 11.80 11.25 -.39 -29.3 Otonomy Q OTIC 3.16 1.50 32 2.25 270 2.37 2.19 +.05 +21.6 OttawaBc Q OTTW .24 1.7 28 13.85 12.46 13.75 10 13.75 13.36 +.40 +3.2sOtterTail Q OTTR 1.40 2.4 28 56.69 44.22 72 57.43 399 57.74 54.69 +2.31 +15.7 OutfrontM N OUT 1.44 5.4 23 28.42 16.81 566 26.65 3287 26.96 26.14 +.08 +47.1 OutlookT wt Q OTLKW .03 OutlookT rs Q OTLK 10.96 .85 323 1.27 814 1.39 1.17 +.03 -75.4 OversSh wi N OSG/WI 2.75 OverSh N OSG 3.23 1.46 346 1.73 1267 1.75 1.62 +.02 +4.2 Overstk Q OSTK 29.75 8.96 868 10.31 7842 11.89 10.16 -.98 -24.1 Ovid Th Q OVID 5.97 1.53 595 2.46 2105 2.54 2.10 +.36 +1.7 OwensMin N OMI .01 .2 4 9.51 2.43 1287 6.62 7381 7.65 6.56 -.59 +4.6 OwensCorn N OC .88 1.4 19 65.22 40.64 867 62.45 6682 63.99 60.48 -.23 +42.7tOwensIll N OI .20 2.3 10 20.78 8.26 2707 8.74 24121 10.96 8.26 -1.96 -49.3 OwlRock n N ORCC 1.32 7.7 39 18.15 15.51 170 17.18 655 17.33 16.50 +.54 +10.8 Oxbridge Q OXBR .48 53.9 7 2.93 .51 12 .89 30 .96 .85 -.06 +41.3 OxfordImm Q OXFD 18.60 11.88 157 15.91 545 16.07 15.00 +.76 +24.5 OxfordInds N OXM 1.48 2.1 18 93.42 63.50 131 70.31 679 70.50 67.48 +1.13 -1.0 OxfordLn Q OXLC 1.62 17.0 11.04 7.35 736 9.55 4716 9.70 8.93 -.04 -1.5 Oxford 23pf Q OXLCO 1.88 7.4 25.63 23.98 7 25.39 24 25.42 25.29 +.04 +1.1 OxfrLn24 pf Q OXLCM 1.69 6.6 26.00 23.39 25.70 2 25.79 25.65 +.02 +2.0tOxfSqCap Q OXSQ .80 15.4 4 7.45 5.02 297 5.23 2122 5.93 5.02 -.65 -19.2 OxfrSq26 n Q OXSQZ 1.56 6.2 25.97 22.75 4 25.00 30 25.20 24.98 -.20 +.5stOysterPt n Q OYST 107 17.90 107 18.64 17.64 P-Q:P&F Inds Q PFIN .20 3.0 9.00 5.99 0 6.74 10 6.97 6.50 -.06 -12.8 PAM Q PTSI 17 71.56 34.31 9 59.34 40 62.90 55.00 +1.44 +50.6 PB Bncp Q PBBI .28 1.9 43 15.14 10.50 9 15.07 80 15.11 15.05 -.06 +39.6 PBF Engy N PBF 1.20 3.5 10 44.23 21.10 2096 34.18 9929 34.59 31.61 +2.05 +4.6 PBF Logist N PBFX 2.06f 9.7 13 23.69 19.17 83 21.18 343 21.82 21.14 -.22 +5.4sPC Cnnctn Q CNXN .32e 12 49.92 27.11 116 48.67 610 49.92 41.84 +6.67 +63.7 PC-Tel Q PCTI .22 3.1 8.83 3.88 85 7.11 427 7.45 7.10 -.10 +65.7 PCB Bcp Q PCB .24 1.4 19.18 13.36 10 16.93 123 17.00 16.42 +8.2 PCM Fund N PCM .96 8.4 11.68 9.35 32 11.44 150 11.49 11.22 +.14 +12.7 PCSB Fn Q PCSB .16 .8 53 20.88 18.40 27 20.18 176 20.60 20.14 -.14 +3.2tPDC Engy Q PDCE 42 53.50 19.57 1227 20.94 8420 22.49 19.57 -1.15 -29.6sPDF Sol Q PDFS 16.57 7.69 210 16.50 785 17.42 14.52 +.42 +95.7 PDL Bio Q PDLI .20 6.9 3.89 2.06 727 2.89 4344 2.91 2.70 +.18 -.3 PDL Cmt Q PDLB 14.72 12.42 37 13.74 79 14.09 13.63 -.20 +7.8 PDS Bio rs Q PDSB 14.35 2.80 177 3.09 304 3.49 2.85 -.24 -43.0tPG&E Cp N PCG 2.12f 33.0 9 49.42 3.55 25462 6.43 253113 6.75 3.55 +1.43 -72.9 PGT Inc N PGTI 25 22.35 13.30 426 17.92 2454 18.48 17.16 -.43 +13.1 PICO Hld s Q PICO 5.00e 11.82 8.85 38 10.77 158 10.87 10.50 +.31 +17.8 PIMCO1-3Tr N TUZ .34a .7 51.09 49.70 2 50.89 14 51.01 50.85 -.01 +1.5 Pimc1-5Tip N STPZ .53e 1.0 52.71 50.70 40 52.33 141 52.42 52.25 -.05 +2.9 Pim15TIPS N LTPZ .42e .6 76.96 60.71 38 72.84 139 73.40 71.30 +.09 +16.8 PimBrdTIPS N TIPZ .80e 1.3 61.06 55.42 5 59.86 14 59.90 59.38 +.06 +6.8 PimLwDur N LDUR 2.82e 2.0 100.55 98.44 16 100.00 76 100.33 99.90 -.11 +1.3 PimcoTR N BOND 6.13e 5.7 109.71 100.80 246 108.44 669 108.70 107.88 +.29 +5.5 Pim0-5HYCp N HYS 5.21e 5.3 100.89 94.05 132 98.99 1477 99.87 98.81 -.68 +4.1 PimIGBd N CORP 3.12a 2.8 110.77 97.56 243 109.74 430 109.96 108.90 +.27 +10.8sPimShMat N MINT .82e .8 101.79 100.93 1324 101.60 4456 101.79 101.58 -.14 +.6 PimIntMu N MUNI 1.26 2.3 56.06 51.69 25 55.09 101 55.27 55.00 +.01 +4.3 PimSTMun N SMMU .47e .9 51.10 49.49 1 50.60 23 50.70 50.57 -.01 +1.6 Pim25yrZro N ZROZ 3.07e 2.2 154.90 100.93 22 140.89 164 142.19 135.01 +3.79 +25.2 PJT Part N PJT .20 .5 49.14 35.28 162 41.53 1067 43.50 39.28 +2.29 +7.1 PLDT Inc N PHI .92e 4.4 26.56 19.36 55 21.11 374 21.39 20.75 +.15 -1.3 PLX Phr Q PLXP 7.41 1.00 0 4.98 20 5.00 4.93 -.01 +225.5 PNC pfP N PNCpP 1.65 6.1 30.27 25.04 55 27.21 829 27.33 27.10 -.07 +5.7 PNC pfQ N PNCpQ 1.34 5.2 26.50 22.30 29 25.83 241 26.40 25.80 -.62 +11.7sPNC N PNC 4.60 3.1 13 149.39 108.45 1109 148.81 6639 149.39 145.04 +2.14 +27.3 PNM Res N PNM 1.16 2.2 25 52.98 38.04 798 51.76 2927 52.30 50.37 +.84 +26.0 POSCO N PKX 62.95 41.14 180 46.58 767 46.61 44.73 +1.25 -15.2 PPDAI N PPDF .19p 6.54 2.62 717 2.93 7220 3.11 2.76 +.17 -18.6sPPG N PPG 2.04 1.6 23 126.28 94.41 959 125.44 6240 126.43 123.28 +1.40 +22.7 PPL Cap 73 N PPX 1.48 5.8 26.43 23.63 176 25.55 805 25.99 25.43 -.35 +3.8sPPL Corp N PPL 1.65 4.9 15 33.51 27.31 3385 33.59 18621 33.61 32.71 +.37 +18.6 PQ GrpH N PQG 33 17.59 13.18 94 16.37 492 16.64 16.06 +.27 +10.5 PRA Grp Q PRAA 27 35.60 22.62 218 34.35 1001 35.33 33.31 -.23 +41.0 PRA Hlth Q PRAH 46 121.98 82.12 615 101.94 3306 102.23 94.09 +3.93 +10.9 PRGX Glbl Q PRGX 9.68 4.51 53 5.05 149 5.17 4.62 +.17 -46.7 PS BusPk N PSB 4.20f 2.3 37 192.13 125.52 73 181.91 387 183.51 179.16 +1.16 +38.9 PSBPk pfU N PSBpU 1.44 5.7 25.95 22.55 8 25.32 125 25.32 25.21 +.03 +8.0 PSBPk pfV N PSBpV 1.42 5.7 26.11 22.61 4 25.28 128 25.46 25.25 -.20 +6.7 PS BusP pfY N PSBpY 27.03 20.07 12 26.07 154 26.67 25.89 -.48 +26.9 PS BusP pfX N PSBpX 1.31 5.1 27.85 20.21 12 25.90 185 26.46 25.82 -.51 +24.3 PS BsPk pfW N PSBpW 26.39 20.03 7 25.72 130 26.11 25.59 -.27 +24.3 PTC Inc Q PTC 102.47 62.05 959 69.60 7706 69.64 63.44 +1.85 -16.0 PTC Thera Q PTCT 48.81 27.53 1130 40.91 5740 42.66 38.77 +1.93 +19.2 PVH Corp N PVH .15 .2 10 134.24 67.41 663 90.09 4201 93.22 85.23 -2.68 -3.1 PacWstBc Q PACW 2.40 6.3 10 42.37 31.16 681 38.26 2629 38.28 36.46 +.64 +15.0sPaccar Q PCAR 1.28 1.6 11 77.80 53.43 2206 78.05 9937 78.07 74.77 +1.16 +36.6sPcrTrnd750 N PTLC 31.88 28.20 392 32.04 2143 32.04 31.58 +.47 +11.3 PcrTrnd450 N PTMC 32.13 27.57 57 29.90 359 29.90 29.34 +.37 -3.0sPcrTrnd100 N PTNQ 37.65 32.06 66 37.85 456 37.85 37.25 +.63 +15.8stPacTrdpil n N PTBD 25.13 24.94 22 25.09 56 25.15 24.94 +.00 +.1sPc FdFd n Q HERD 25.02 22.86 25.02 0 25.02 25.02 +.34 +1.1 PacrCash N GCOW 31.69 26.76 18 30.83 110 30.83 30.21 +.37 +10.4sPacrTrendp N PTEU 27.32 24.50 24 27.49 127 27.54 27.03 +.43 +9.7 Pacr Wlth N PWS 25.91 22.02 7 23.24 193 23.24 23.04 +.12 -3.7 Pac Cash N CALF 27.09 21.63 3 25.78 28 26.15 25.18 +.02 +11.2 PcEMCsh n Q ECOW 25.26 22.74 24.94 1 24.94 24.94 +.73 +1.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 39

PacDvCsh N ICOW 27.79 23.12 2 26.43 13 26.43 25.88 +.36 +9.9 PacBiosci Q PACB 7.84 3.95 1309 4.90 7075 4.97 4.54 +.19 -33.8tPacifCstOil N ROYT .31e 28.0 2 2.37 .90 266 1.12 2685 1.36 .90 -.22 -31.7 PacEthanol Q PEIX 1.90 .50 143 .55 921 .59 .51 -.03 -36.1 PacGE pfA A PCGpA 1.50 6.5 28.11 13.52 6 23.20 293 24.00 20.78 -1.70 +20.9 PacGE pfB A PCGpB 1.37 6.7 25.13 12.19 3 20.50 22 22.03 18.30 -2.73 +19.5 PacGE pfC A PCGpC 1.25 6.5 23.41 11.00 3 19.15 23 20.26 17.41 -1.12 +21.6 PacGE pfD A PCGpD 1.25 6.7 23.19 10.85 18.70 38 20.07 17.64 -1.82 +18.7 PacGE pfE A PCGpE 1.25 6.6 23.16 10.25 18.90 9 20.18 18.75 -1.76 +20.0 PacGE pfG A PCGpG 1.20 6.5 22.71 11.05 0 18.44 21 19.25 16.60 -1.93 +23.4 PacGE pfH A PCGpH 1.12 6.6 21.23 11.50 0 17.00 7 18.00 16.00 -2.00 +21.6 PacGE pfI A PCGpI 1.09 6.5 20.55 10.23 0 16.85 6 16.95 15.06 -1.27 +22.5 PacMerc Q PMBC 21 8.91 6.76 348 7.08 607 7.29 7.00 -.14 -1.0sPacPreBc Q PPBI .88 2.6 17 34.90 23.01 224 34.51 1500 34.90 33.21 +.49 +35.2 PaciraBio Q PCRX 55.00 34.64 450 41.23 2167 41.46 39.26 +1.59 -4.2sPackAmer N PKG 3.16 2.8 14 112.72 77.90 582 111.31 3483 112.72 108.39 +.38 +33.4tPagrDuty n N PD 59.82 21.80 477 22.96 3603 24.90 21.80 -1.73 -40.0 Pagsegur N PAGS 14 53.43 17.02 2715 37.17 15473 38.56 36.84 -1.19 +98.5 PalatinTch A PTN 1.78 .59 949 .84 4514 .90 .79 +.03 +18.8 PaloAltNet N PANW 260.63 160.08 1335 233.57 4861 233.82 223.21 +8.92 +24.0 Palomar n Q PLMR 46.68 18.50 180 44.10 725 46.09 43.90 -.02 +138.4 PampaEng N PAM 39.89 12.01 282 15.79 3033 16.27 13.68 +.21 -50.4 PanASlv Q PAAS .14 .8 90 19.48 10.26 2644 17.06 18652 17.08 15.96 +.04 +16.8 PangaeaL Q PANL .14 4.3 1 4.35 2.71 26 3.24 49 3.25 3.18 +.01 +7.1 PanhO&G N PHX .16 1.1 17 18.73 10.58 13 14.74 82 14.79 13.87 +.39 -4.9 PapaJohns Q PZZA .90 1.6 60.56 38.29 1500 57.98 5534 59.71 56.81 +.56 +45.6 ParPacHl N PARR 32 23.58 20.88 329 23.46 1323 23.56 22.34 +.40 +65.4 ParTech N PAR 88 29.77 15.22 165 25.50 1185 25.74 24.20 +.73 +17.2 ParaGold A PZG 2 1.08 .64 12 .70 118 .71 .67 -.01 -16.1 ParamtGp N PGRE .40 3.0 15.11 12.18 1217 13.52 9726 13.67 13.19 +.27 +7.6tParatekPh Q PRTK 8.08 2.86 1598 3.07 4239 3.30 2.66 -.20 -40.2 ParingaR Q PNRL 9.02 1.65 1 1.84 4 2.12 1.83 +.05 -75.8 ParkCity Q PCYG 31 9.25 4.76 8 5.54 69 5.62 5.27 +.27 -7.2 ParkEl N PKE .40 2.4 31 18.99 13.77 16.93 +15.0 ParkHot N PK 1.80m 7.5 33.02 22.38 1647 23.91 8931 23.98 23.17 +.26 -8.0 ParkNatl A PRK 4.04 4.0 15 103.69 79.27 44 101.87 253 102.15 97.71 +3.68 +19.9 ParkOh Q PKOH .50 1.6 9 38.77 25.74 18 31.95 97 32.28 30.72 +.06 +4.1 ParkeBcp Q PKBK .64 2.6 13 24.45 16.71 12 24.20 51 24.40 23.51 +.12 +29.3 ParkrDrl N PKD 24.09 10.67 22 18.94 104 19.30 18.11 +.45 sParkerHan N PH 3.52 1.8 24 194.16 140.82 1663 195.90 7630 196.00 182.07 +5.20 +31.4 ParsleyEn N PE .03p 19 25.99 13.72 5284 16.40 29754 17.14 15.21 -.40 +2.6 Parsons n N PSN 38.82 29.03 329 35.31 1055 35.78 33.78 +1.33 PrtnrCm Q PTNR 16 5.60 3.47 1 4.51 22 4.62 4.40 -.00 -4.6 PartRe pfF N PREpF 1.47 5.7 26.48 21.71 2 25.85 5 25.99 25.79 +.14 +9.8 PartRe pfG N PREpG 1.63 6.1 27.50 23.48 15 26.83 106 27.25 26.62 -.47 +8.8 PartRe pfH N PREpH 1.81 6.7 27.88 24.26 31 27.12 198 27.62 26.95 -.55 +7.7 PartRe pfI N PREpI 1.47 5.6 26.70 21.01 3 26.15 79 26.45 26.07 -.33 +14.9 PartyCity N PRTY 5 12.37 4.07 2705 5.66 12301 7.37 5.26 -1.38 -43.3 PathfdBcp Q PBHC .24 1.8 19 16.25 12.55 4 13.33 7 13.50 13.00 +.17 -14.9 PatrkInd Q PATK 15 55.87 27.32 224 50.78 1320 50.95 46.52 +4.23 +71.5 PatrNBc Q PNBK .04 .3 39 21.59 12.52 12.80 0 12.80 12.80 +.27 -10.2 PatriotTr Q PATI 17 21.24 16.01 18.00 1 18.35 18.00 +.20 -8.7sPatternEn Q PEGI 1.69 6.1 23 28.50 17.31 653 27.80 6249 28.50 27.07 +.06 +49.3 Patterson Q PDCO 1.04 5.9 13 26.60 15.73 712 17.51 3709 17.71 16.93 +.40 -10.9 PattUTI Q PTEN .16 1.8 17.42 7.67 5209 8.93 21536 9.52 8.05 -.26 -13.7 Pavmed h Q PAVM 1.38 .82 13 .91 277 .95 .89 -.01 -5.9 Paychex Q PAYX 2.48 3.0 32 88.43 61.32 983 83.89 7107 85.12 83.29 -.02 +28.8 PaycomSft N PAYC 48 259.71 107.46 430 214.31 3784 214.55 195.28 +4.64 +75.0 Paylocity Q PCTY 112.46 53.46 355 102.63 1788 105.00 100.26 +2.33 +70.5 PayPal Q PYPL 67 121.48 75.47 5480 104.98 30725 108.46 103.26 -2.21 +24.8 Paysign Q PAYS 18.67 2.94 1569 10.44 3119 11.15 9.82 -.39 +196.6tPeabodyE N BTU .58 5.7 37.37 10.20 3244 10.22 14171 16.40 10.12 -5.39 -66.5 PeapkGl Q PGC .20 .7 13 30.60 23.96 58 29.68 426 29.72 28.41 +1.65 +17.9 Pearson N PSO .80e 9.1 13.19 8.46 167 8.82 1035 8.86 8.63 +.22 -26.1tPebblebrk N PEB 1.52 5.8 15 37.09 25.45 1319 26.34 6006 26.36 25.45 +.35 -7.0 Pebble pfC N PEBpC 1.63 6.3 26.19 23.00 25.79 52 25.85 25.45 -.07 +9.7 Pebbleb pfD N PEBpD 2.09 7.9 27.28 21.35 0 26.55 98 26.99 26.09 -.55 +14.4 Peblbrk pf E N PEBpE 26.47 24.67 24 25.15 102 25.60 25.07 -.20 -3.7 Peblbrk pf F N PEBpF 26.38 24.40 8 25.57 64 26.00 25.56 -.32 +2.5tPeckCo h Q PECK 36 26.09 3.05 4 3.20 53 3.73 3.05 -.36 -70.9 Pedevco A PED 2.90 .48 17 1.16 245 1.22 1.06 -.03 +53.2 Pegasyst Q PEGA .12 .2 79.67 43.21 260 76.33 848 76.79 74.56 +1.77 +59.6 PelotnIntr n Q PTON 26.17 20.46 4895 24.99 18596 25.30 21.43 +2.59 -1.0 Pembina g N PBA 2.42 26 38.56 28.30 1453 35.21 3752 35.80 34.92 -.40 +18.7 PnnNtGm Q PENN 29 26.45 16.72 1803 21.45 9528 22.11 20.50 +.29 +13.9tPennVa Q PVAC 73.29 23.00 205 25.68 821 27.57 23.00 -1.45 -52.5 PennantG n Q PNTG 21.83 6.15 191 20.07 988 20.11 17.32 +1.88 +33.0tPennantPk Q PNNT .72 11.9 5 7.40 6.01 419 6.05 1699 6.25 6.00 -.13 -5.0sPennant24 n Q PNNTG 26.72 24.65 25 25.30 162 26.72 25.21 -.12 +1.7 PenPkFR Q PFLT 1.14 9.9 7 13.42 11.05 161 11.56 610 11.58 11.43 +.08 -.1 Penney N JCP 1.92 .53 4642 1.03 20621 1.05 .95 +.02 -1.0sPennsWd s Q PWOD 15 31.07 23.23 3 31.14 23 31.14 30.25 +1.14 +16.1 PennaRE N PEI .84 14.7 8 9.32 4.34 1318 5.73 9870 6.41 5.37 -.62 -3.5 PenRE pfB N PEIpB 1.84 8.4 23.85 14.72 13 21.85 55 22.74 21.63 -.63 +33.6 PenRE pfC N PEIpC 1.80 8.8 23.15 14.30 38 20.51 206 21.55 20.26 -.69 +27.5 PenRE pfD N PEIpD 1.72 8.0 22.96 13.26 25 21.57 90 22.21 21.50 -.59 +38.8 PennyMFn N PFSI .48 17 31.14 +55.8sPennyMac N PMT 1.88 8.2 24 23.05 17.88 937 22.99 3190 23.35 22.56 +.39 +23.5 Penny pfA N PMTpA 2.03 7.5 28.43 22.56 7 26.93 87 27.05 26.75 +.11 +13.3 PennyM pfB N PMTpB 26.75 22.52 11 26.38 105 26.60 26.18 -.04 +12.6 PensarAc Q WRLS 10.90 8.06 1 10.83 6 10.83 10.35 +.51 +6.9 PensrAc rt Q WRLSR .43 .11 0 .34 311 .35 .24 +.03 +17.2sPenske N PAG 1.64f 3.2 12 51.00 38.49 367 50.69 1800 51.00 48.25 +2.02 +25.7 Pentair N PNR .72 1.7 13 45.70 34.50 1030 42.40 6174 42.43 40.90 +1.16 +12.2 Penumbra N PEN 185.70 110.84 410 160.17 2130 163.25 155.31 +2.46 +31.1 PeopUtdF Q PBCT .71 4.3 13 18.03 13.66 6179 16.45 37798 17.22 16.10 -.19 +14.0 PeopUtd pf Q PBCTP 1.41 5.2 28.88 20.44 17 27.17 139 27.34 26.93 -.03 +22.3 PeBcOH Q PEBO 1.36 4.1 15 35.15 28.35 44 32.79 247 33.10 32.34 +.62 +8.9 PeopBNC Q PEBK .56 1.9 12 34.32 20.03 9 29.84 25 30.43 28.50 -.33 +22.0sPeopFSvc Q PFIS 1.40f 2.8 17 49.71 39.76 5 49.77 25 49.77 48.16 +.82 +13.0 PeopUtah Q PUB .52 1.8 27 33.94 25.18 20 29.55 116 29.87 28.55 +.61 -2.0 PepsiCo Q PEP 3.82 2.8 15 140.45 105.03 3053 136.93 19488 138.34 135.41 +.29 +23.9 Percptr Q PRCP .15 3.3 12 8.88 3.56 48 4.60 100 4.63 4.48 +.07 -43.6sPerficient Q PRFT 48 41.82 20.92 391 39.11 2889 41.82 38.75 +.59 +75.7 PerfFood N PFGC 31 47.26 28.28 480 43.51 1930 44.00 42.06 +.98 +34.8 PerfrShip Q DCIX 2.48 .56 193 1.03 1046 1.09 .97 -.01 +58.5 Performnt Q PFMT 2.86 .98 1 1.03 18 1.05 1.02 -.02 -54.2 PerionNwk Q PERI 7.06 2.47 156 5.45 759 5.60 5.27 +.05 +109.6 PerkElm N PKI .40 .5 34 103.00 71.83 1431 88.09 5849 89.16 82.54 +1.86 +12.1 PermRck N PRT .99e 15.0 12.80 5.45 68 6.61 291 6.99 6.30 +.01 +11.7 PermaFix Q PESI 5.35 1.90 19 4.76 57 5.00 4.67 -.06 +102.6 PermaPip Q PPIH 10.14 7.87 8 8.79 28 9.27 8.62 -.39 +.5 Prmian N PBT .60e 14.8 11 8.50 3.98 92 4.07 511 4.20 4.00 +.07 -31.0 PermvRoy N PVL 1.45e 69.0 6 3.71 1.70 134 2.10 554 2.24 2.06 -.07 +11.7 Perrigo N PRGO .84f 1.5 27 75.42 36.28 791 54.60 4196 54.85 52.21 +.55 +40.9sPerspecta N PRSP .24 .9 74 26.94 15.74 866 27.21 2699 27.23 25.82 +1.46 +58.0 PetIQ Q PETQ 36.33 21.29 601 25.55 2423 25.85 23.83 +.86 +8.9 PetMed Q PETS 1.08 4.7 8 30.22 15.00 831 23.03 4235 26.05 22.76 -2.51 -1.0 PetChina N PTR .70e 1.4 77.24 47.65 98 48.93 605 52.76 48.06 -3.29 -20.5 PetrbrsA N PBR/A 15.75 10.79 17432 15.23 52689 15.67 14.59 +.64 +31.4 Petrobras N PBR 17.90 11.89 36573 16.44 118364 16.84 15.79 +.59 +26.4 Pfenex A PFNX 10.20 3.13 147 9.67 702 9.73 8.83 +.17 +203.1 Pfizer N PFE 1.44 3.8 15 46.47 33.97 18260 38.39 132806 38.94 36.82 +1.62 -12.1 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 7.77 2.03 5 3.26 221 3.36 3.09 +.03 -36.5 PhaseBio Q PHAS 16.65 2.55 132 4.29 620 4.40 3.91 +.02 +38.8sPhathom n Q PHAT 25.90 20.26 80 23.78 505 25.90 22.49 -.82 -3.3 PhlpsSelEn N DSE 1.26 32.1 5.68 3.62 111 3.93 736 4.02 3.85 -.05 PhibroAH Q PAHC .48 2.0 16 44.85 20.00 90 24.31 721 24.37 22.69 +1.75 -24.4 PhilipMor N PM 4.68f 5.6 17 92.74 64.67 4291 82.97 20099 83.04 80.45 +.99 +24.3 PhilipsNV N PHG .88e 2.0 48.84 32.98 278 44.23 2623 44.36 42.52 +.25 +26.0sPhillips66 N PSX 3.60 3.0 10 119.78 78.44 2235 118.40 17457 119.78 114.90 +3.98 +37.4 Phill66LP N PSXP 3.46e 6.2 15 59.75 40.76 283 55.96 2093 57.90 55.19 -.18 +32.9 Phio Ph Q PHIO .53 .19 111 .23 579 .26 .22 +.01 -30.3 PhxNMda N FENG 68 5.10 2.22 34 2.71 321 2.84 2.68 +.06 -15.3sPhotrIn Q PLAB 1 12.63 7.95 363 11.95 2575 12.63 11.69 -.04 +23.5 PhysRltTr N DOC .92 4.9 64 19.16 15.18 1454 18.64 7483 18.69 17.99 +.60 +16.3 PiedmLithn Q PLL 14.00 6.05 3 7.91 22 9.13 7.90 -.45 -5.4sPiedmOfc N PDM .84 3.8 10 22.45 16.43 834 22.22 3287 22.58 20.97 +1.19 +30.4 Pier 1 rs N PIR 34.80 3.04 303 6.35 1145 7.26 5.36 -.61 PierisPhm Q PIRS 6.04 2.39 423 3.43 2648 3.52 3.07 +.19 +28.9 PilgrimsP Q PPC 14 32.71 14.83 1169 31.47 6637 31.60 28.39 +3.77 +102.9 PimEnTac n N NRGX 21.50 16.05 396 16.65 1670 17.25 16.50 -.13 -17.6sPimUS Eq N MFUS 30.35 24.12 1 30.29 7 30.36 29.98 +.27 +20.2sPim IntEq N MFDX 25.39 21.80 2 25.53 9 25.56 25.20 +.32 +14.3 PimEmMkt N MFEM 24.39 21.85 3 23.92 21 23.92 23.52 +.34 +8.2 PimcoCA N PCQ .92 4.6 20.34 15.20 47 20.00 124 20.00 19.60 +.27 +23.8 PimcoCA2 N PCK .65 6.4 10.37 7.55 144 10.09 282 10.20 9.60 +.22 +28.9 PimcCA3 N PZC .72 6.2 11.56 9.02 49 11.55 187 11.55 11.05 +.26 +21.2sPimcoCp&I N PCN 1.35 7.0 19.12 13.35 83 19.19 399 19.24 18.84 +.31 +28.9 PimCpOp N PTY 1.56a 8.4 18.98 13.30 193 18.64 1078 18.64 18.49 +.16 +21.5sPimDyCrd N PCI 1.97 7.8 25.27 19.35 422 25.30 1791 25.44 24.91 +.11 +20.2sPimDyInco N PDI 2.65a 8.0 33.30 26.68 176 33.28 740 33.44 32.84 +.29 +14.1 PimcIncStr N PFL 1.08 9.3 12.08 10.11 85 11.62 711 11.78 11.46 -.06 +6.9 PimIncStr2 N PFN .96 9.1 10.79 8.88 189 10.57 1119 10.59 10.42 +.02 +10.9 PimStPls N PGP 2.20 19.0 15.25 9.72 43 11.60 161 11.65 11.40 +.15 -.7 PimcoHiI N PHK 1.24 16.0 9.09 7.30 608 7.74 2000 7.78 7.68 +.03 -3.4 PimIncOpp N PKO 2.28a 8.4 28.04 23.21 61 27.13 299 27.20 26.73 +.10 +6.9 PimcoMuni N PMF .98 6.5 15.46 12.17 69 14.98 358 15.04 14.44 +.22 +19.4 PimcoMu2 N PML .78 5.0 16.20 12.57 94 15.60 462 15.75 15.29 +.08 +17.2 PimcMu3 N PMX .75 6.0 13.00 10.81 67 12.57 341 12.59 12.10 +.24 +12.8 PimcoNY N PNF .68 4.9 14.65 11.15 15 13.95 115 14.24 13.74 -.20 +19.2 PimcoNY2 N PNI .80 6.7 12.45 10.43 21 11.79 97 11.90 11.61 -.04 +12.1 PimcNY3 N PYN .63 6.3 10.69 8.37 10 10.00 150 10.15 9.59 +.08 +15.6 PimcoStrIn N RCS .96 10.4 10.69 8.82 118 9.21 487 9.31 9.05 +.03 -4.9sPinduoduo Q PDD 42.85 16.53 5673 41.49 30866 42.85 39.53 +.65 +84.9 PingtanM Q PME .04 2.0 12 2.96 1.80 2 1.97 27 2.02 1.94 -.04 -22.7 PinnaclFn Q PNFP .64 1.1 12 61.60 43.23 460 60.01 2143 61.38 58.25 +.42 +30.2 PinWst N PNW 2.95 3.2 21 99.81 81.63 1198 93.49 3991 94.42 92.06 +.08 +9.7tPintecT lfn Q PT 13.50 .83 82 .99 607 1.10 .83 -.10 -90.6tPinterest n N PINS 36.83 23.05 77121 20.86 125367 26.69 18.71 -5.00 -14.5sPionDvrsHi A HNW 1.38 9.3 14.81 12.74 9 14.87 77 14.92 14.57 +.22 +14.4 PionEnSvc N PES 3.40 .16 .16 -87.1 PionFltRt N PHD .72 6.9 10.84 9.56 56 10.46 537 10.52 10.43 +6.3 PionHiIn N PHT 1.14 12.0 9.51 7.76 84 9.49 480 9.50 9.34 +.07 +19.1 PioMuAdv N MAV .84 7.8 11.19 10.00 92 10.76 395 10.80 10.59 +.06 +5.5 PioMunHi N MHI .84 6.9 12.78 10.61 66 12.10 328 12.14 11.90 +.10 +10.4 PioNtrl N PXD .88f .7 178.22 114.79 1502 127.56 9556 131.81 119.00 -2.27 -3.0 PioneerPw Q PPSI 1.37a 12 4.78 3.19 3 3.49 10 3.60 3.40 +.04 -6.0 PiperJaf N PJC 1.51e 1.9 82.52 61.35 116 78.56 545 79.26 74.63 +4.49 +19.3 PitnyBw N PBI .20 4.4 3 8.56 3.14 1849 4.53 13152 5.40 4.32 -.64 -23.4 PitnyBw 43 N PBIpB 1.67 8.1 24.49 19.11 41 20.82 278 21.63 20.66 -.33 -11.3 PivotalAc n N PVT 10.40 9.75 23 10.18 89 10.20 10.07 +2.3 PivotalAc un N PVTU 11.74 10.09 0 11.44 51 11.60 11.44 -.16 +13.3sPivtInII n N PIC 9.93 9.72 9.93 500 9.93 9.85 +.06 +1.1 PivtInII wt N PIC/WS PivotInII un N PIC/U 10.25 10.00 14 10.16 16 10.21 10.16 -.08 +.5 PivotSft N PVTL 24.39 8.03 1501 14.99 7217 14.99 14.97 +.01 -8.3 Pixelwrks Q PXLW 67 5.01 2.60 1242 3.37 3106 4.17 3.27 -.74 +16.2tPlainsAAP N PAA 1.44 7.7 30 25.27 17.78 2294 18.64 13773 19.29 17.78 -.11 -7.0tPlainsGP N PAGP 1.44 8 25.82 18.27 2617 19.15 14015 19.82 18.27 -.19 -4.7 PlanetFit N PLNT 65 81.90 46.89 1894 63.03 7799 64.36 61.00 +1.99 +17.5 PlanetGrn A PLAG 7.22 1.92 8 4.55 89 5.35 4.55 -.40 +85.8 Plantron N PLT .60 1.5 13 62.97 26.09 399 40.58 1377 40.79 38.18 +2.31 +22.6 PlayAGS N AGS 27.85 6.05 208 12.00 1185 12.07 11.07 +.33 -47.8 PlayaHot Q PLYA 9.58 5.98 69 8.37 598 8.50 8.07 +.23 +16.4sPlexus Q PLXS 16 75.00 47.63 257 74.20 1420 75.00 71.43 +1.90 +45.3 PlugPowr h Q PLUG 3.14 .99 4390 2.78 30474 3.02 2.55 -.20 +124.2 PlumasBc Q PLBC .46 2.1 8 27.36 19.25 22.00 16 22.25 21.45 +.53 -3.1 Plurlsght Q PS 35.70 14.84 2989 17.35 10354 19.03 16.40 -.97 -26.3 Pluristm rs Q PSTI 12.10 3.24 40 3.48 236 3.59 3.28 -55.8 PlusTher rs Q PSTV 24.45 2.16 170 2.49 1125 2.67 2.20 -.15 -82.8 PlymInd A PLYM 1.50 7.9 20.00 10.95 55 18.91 319 19.00 18.55 +.20 +50.0 PlymInd pfA A PLYMpA 1.88 7.0 27.65 20.06 3 27.00 4 27.19 26.85 +21.5 PointsInt g Q PCOM 24 14.50 8.30 22 10.98 138 11.65 10.82 -.14 +10.2 PolarPwr Q POLA 6.20 2.77 1 2.92 30 2.98 2.78 +.03 -39.5sPolaris N PII 2.44 2.5 23 104.10 70.27 486 99.07 2777 104.10 98.00 -2.30 +29.2tPolarity Q PTE 18.17 2.10 393 2.84 1931 3.10 2.10 +.19 -78.9tPolyMet g A PLM 1.00 .29 220 .31 2027 .35 .29 +.01 -61.8 PolyOne N POL .81f 2.5 15 35.30 24.47 358 33.02 2205 33.14 31.58 +.81 +15.5 Pool Corp Q POOL 2.20 1.1 37 228.19 137.02 209 207.21 1159 209.85 199.03 +7.10 +39.4 PopeRes Q POPE 4.00 5.3 50 87.00 62.50 1 75.75 10 78.44 75.50 +.25 +15.6 Popular Q BPOP 1.20 2.2 15 58.99 44.22 440 55.22 2582 56.64 53.90 +.30 +16.9 Popular pf Q BPOPN 1.68 6.3 31.97 24.84 6 26.70 77 27.00 26.23 +.13 +4.5 PopCpII pf Q BPOPM 1.53 5.7 27.50 23.63 13 26.87 62 26.96 25.44 +.33 +11.0 PortGE N POR 1.54 2.7 24 58.43 43.73 966 57.81 2681 57.92 56.01 +1.15 +26.1 PortRidge Q PTMN .24m 10.9 3.47 2.10 66 2.20 364 2.25 2.19 -.02 -22.6 KCAP 22 Q KCAPL 1.53 6.1 25.47 23.72 25.10 +1.5 PortolaPh Q PTLA 37.95 14.81 1101 30.62 3165 30.85 28.64 +1.50 +56.9 PostHldg N POST 11 113.73 83.88 321 104.13 2022 104.91 101.86 +2.54 +16.8 PostRlt n N PSTL 17.23 13.93 9 16.80 66 17.00 16.63 -.09 -.6 Potbelly Q PBPB 12.02 3.10 112 4.53 663 4.54 4.08 +.43 -43.7sPotltchDel Q PCH 1.60 3.7 19 44.70 28.07 445 43.00 2522 44.70 42.35 -.36 +35.9 PowellInds Q POWL 1.04 2.6 40.96 22.55 47 39.41 183 39.71 38.72 +.84 +57.6 PwrInteg Q POWI .76f .8 44 102.38 50.79 122 93.07 990 96.27 90.38 -.11 +52.6 PowrREIT A PW 11.20 5.10 1 8.32 36 8.59 7.88 +.26 +48.6 PwREIT pfA A PWpA 29.84 25.00 26.30 1 26.30 26.30 +2.1 PowrFleet Q PWFL 7.24 4.76 77 5.92 410 6.23 5.62 -.28 +5.9 PS AlphaQ N PQY PS BalMul N PSMB 13.48 PSCrudeDS N DTO 108.16 42.00 2 55.77 5 60.08 54.00 +1.71 -44.8 PSBMetDL N BDD 8.12 3.90 7.70 +11.8 PSCrudeLg N OLO 5.95 4.01 5.63 +28.4 PShCalMu N PWZ .80 2.9 27.51 +6.4 PShEMSov N PCY 1.50 5.1 29.26 +8.7 PSDvMxUSs N PDN .53e 1.8 28.93 -16.2 Precipio rs Q PRPO 10.80 1.65 71 2.44 843 2.61 2.33 +.02 +5.6 PrecBio n Q DTIL 18.18 6.24 273 6.55 1338 6.83 6.28 +.16 -63.5 PrecDrill N PDS .28 3.01 1.00 834 1.11 3951 1.22 1.04 -.04 -36.2 PrecOnco rs Q POAI 11.50 3.52 60 4.35 187 4.50 3.55 -.15 -29.7 PfdAptCm N APTS 1.05 7.3 17.00 13.14 242 14.29 1150 14.56 14.19 -.24 +1.6 PfdBkLA Q PFBC 1.20 2.2 54.99 39.87 45 54.06 332 54.08 52.16 +1.30 +24.7 PrefrmdLn Q PLPC .80 1.3 20 75.86 45.12 24 61.50 62 62.00 51.24 +7.00 +13.4 PremFin Q PFBI .60 3.3 12 19.00 14.07 20 18.00 49 18.00 17.41 +.37 +20.7 Premier Q PINC 15 45.50 27.37 1088 33.19 4047 35.04 32.25 -.74 -11.1 Presidio Q PSDO .16 1.0 17.49 12.04 208 16.58 4547 16.73 16.53 -.14 +27.0 Prestige N PBH 3 41.76 26.25 386 36.93 1871 36.94 33.57 +1.95 +19.6 Pretium g N PVG 13.83 6.65 5814 9.48 19185 12.24 9.07 -2.77 +12.2 PrevailT n Q PRVL 16.90 7.41 55 10.90 325 11.70 10.60 -.04 -19.9 PriceTR Q TROW 3.04 2.6 21 120.99 84.59 792 116.97 5091 118.44 114.01 +3.26 +26.7sPrSmrt Q PSMT .70 .9 31 79.90 48.06 206 75.94 1443 79.90 70.54 +4.49 +28.5 PrmEgy Q PNRG 184.20 67.01 3 158.56 15 160.27 151.50 +.64 +126.4 Primerica N PRI 1.36 1.1 15 132.17 90.28 109 127.51 679 129.26 125.11 +1.75 +30.5 PrimoWtr Q PRMW 17.84 10.70 186 12.29 1099 12.44 11.53 +.70 -12.3 Primoris Q PRIM .24 1.1 13 24.86 17.80 262 20.99 1029 21.32 20.31 +.08 +9.7 PrinEdgAIn N YLD .75e 41.83 36.87 3 40.35 10 40.51 40.00 +.03 +6.4 PrinPrice Q PSET .47e 1.2 39.31 30.50 3 39.14 6 39.17 38.81 +.44 +26.1sPrinShHld Q PY .72e 2.2 33.16 27.03 32.48 2 33.16 32.48 -.40 +17.4 PrinHlIn ef Q BTEC 35.94 25.02 1 33.02 1 33.02 32.50 +.87 +19.6 PrinMill ef Q GENY .17e .4 39.58 29.83 6 39.27 15 39.28 38.85 +.37 +25.9 Prin US SC Q PSC .51e 1.6 34.01 26.04 2 31.44 12 31.59 30.97 +.26 +13.2sPrinActGl N GDVD 28.80 23.38 5 28.97 13 28.97 28.34 +.71 +19.5 PrUS SC n Q PSM 25.41 23.88 1 25.36 1 25.37 25.36 +.86 +.7sPrIntCre n Q PDEV 25.66 23.87 25.49 19 25.66 25.47 +1.13 +1.6 Prin Cont N PVAL 31.47 22.19 1 27.14 1 27.27 26.87 +.07 +22.3sPrn MegC N USMC 29.78 23.78 9 29.85 73 29.90 29.58 +.36 +18.9sPrinSpec N PREF 100.84 89.51 4 100.12 83 100.84 99.97 -.38 +11.2 PrinFncl Q PFG 2.20 4.0 11 60.81 40.42 930 54.55 5706 55.70 53.06 +.04 +23.5sPrincREstI N PGZ 1.32m 6.2 21.44 15.31 17 21.28 94 21.46 20.49 +.38 +28.6 PrincBio Q PRNB 42.34 22.03 161 35.64 1138 35.85 32.65 +2.58 +30.1 PriorIn pfC N PRIFpC 26.16 24.63 2 25.38 9 25.55 25.37 -.07 +2.0 PriorIn pfE N PRIFpE 24.92 24.76 4 24.78 31 24.90 24.76 -.07 -.1tPriorityTc Q PRTH 10.65 3.25 3 3.40 194 3.74 3.25 -.09 -57.5 ProAssur N PRA 1.24a 3.1 21 48.28 34.12 208 39.49 827 40.19 38.74 +.17 -2.6 ProDex Q PDEX 25 17.95 8.76 8 13.16 39 14.00 13.13 -.74 +8.9 ProLogis N PLD 2.12 2.4 33 92.49 55.21 4507 87.44 37071 88.75 85.81 -3.42 +48.9tProPetr N PUMP 25.38 7.61 1382 7.85 14766 9.49 7.61 -1.08 -36.3 ProPhaseL Q PRPH 1.25e 4.00 1.63 1.87 3 1.87 1.71 +.09 -40.6 ProQRTher Q PRQR 24.00 5.49 289 7.55 1001 7.66 6.50 +.30 -52.2 PrUltDow N DDM 51.49 32.81 302 51.02 2027 51.02 49.48 +1.38 +34.9 ProUltMC N MVV 42.71 26.88 166 41.85 603 41.85 40.32 +1.08 +37.7sPrUltQQQ N QLD 105.77 58.44 801 106.85 4064 106.85 103.06 +3.46 +59.0sProUltSP N SSO .40e .3 134.74 81.39 1258 136.16 6292 136.16 132.20 +3.93 +46.7tPrUShCnG N SZK 20.25 11.97 0 12.05 4 12.19 11.97 +.01 -33.4tProShtHY N SJB 24.12 20.96 28 21.05 123 21.13 20.96 +.06 -10.5 ProUShBM N SMN 29.59 +16.1 Pro20 yrT N UBT 1.13e 1.1 114.43 65.00 46 102.17 159 103.45 96.68 +3.25 +32.9 Pro7-10yrT N UST .42e .7 69.85 51.32 21 64.53 80 64.87 63.19 +.79 +15.7 PrUltBio Q BIB 60.10 36.05 237 51.39 577 51.49 47.79 +3.73 +22.1 ProSShOG N DDG 29.53 21.01 5 25.95 6 26.80 25.83 +.11 -5.8sProLCCre N CSM .67e .9 72.44 56.69 15 72.80 104 72.80 71.75 +.93 +20.1 ProHdgRep N HDG 47.71 42.40 14 45.98 19 46.17 45.79 +.23 +6.8 ProUltEM N EET 79.93 59.22 11 72.33 42 72.46 69.65 +1.89 +16.5 ProRafiLS N RALS .62e 1.8 37.73 32.43 34.79 1 34.85 34.77 -.03 -3.8 ProUSL7-10T N PST 23.86 17.93 2 18.56 125 18.97 18.47 -.24 -14.8tProShtEafe N EFZ 30.59 25.27 4 25.11 17 25.47 25.11 -.34 -14.9 ProShtEM N EUM 21.00 17.72 118 18.10 633 18.48 18.10 -.24 -11.2sProUltEaf N EFO 40.01 28.98 11 40.32 37 40.75 39.29 +1.02 +32.2sProUEurop N UPV 50.37 35.54 13 50.60 91 50.73 48.74 +1.27 +33.3 ProShtBM N SBM 22.14 17.60 0 18.06 0 18.41 18.00 -.52 -13.0 ProUltRE N URE 91.35 51.25 14 88.58 55 89.53 87.07 +.07 +58.2sProUltFin N UYG 49.19 28.46 39 49.45 239 49.46 48.00 +1.25 +51.6 ProShtRE N REK 17.28 12.69 2 12.88 9 12.96 12.81 -21.8 ProShtChi50 N YXI 21.63 17.78 5 18.99 22 19.46 18.98 -.23 -9.7 ProUltSem N USD 53.30 25.62 22 51.93 113 52.25 49.00 +1.34 +75.4 ProUltUt N UPW 71.09 43.90 7 68.64 51 69.20 66.50 -.05 +45.5sPrUltTech N ROM 134.75 68.54 30 135.79 220 135.79 129.85 +5.22 +72.2sProUltJpn N EZJ 1.28p 36.87 27.00 1 37.60 20 37.74 36.19 +1.40 +31.4 ProUltO&G N DIG .46e 2.0 36.64 20.33 101 23.50 511 24.01 21.98 -.13 +.7sProUltInd N UXI 81.83 46.63 1 82.58 4 82.58 79.20 +2.67 +57.9 PrUltHCr N RXL .63e .6 116.37 80.30 7 108.35 51 109.80 102.66 +6.22 +19.2 ProUCnsSv N UCC 121.32 68.28 2 111.22 4 111.46 109.84 +.70 +43.9 PrUCnsGd N UGE 48.56 31.33 0 48.36 3 48.50 47.89 -.07 +42.2 ProUBasM N UYM .15e .3 62.72 41.70 5 57.48 14 57.60 55.26 +1.87 +21.7 PrUlPR2K N URTY 84.22 41.61 161 74.21 789 74.27 68.96 +4.11 +49.7 PUltM400 N UMDD .03e 115.83 58.86 3 109.69 11 109.72 104.37 +3.70 +57.8 ProUltSC N SAA 108.57 68.69 6 100.78 10 100.91 97.61 +2.37 +30.4 ProUPD30 N UDOW 112.12 58.01 529 109.19 2768 109.25 104.30 +4.22 +53.1sPrUltPQ Q TQQQ 70.39 30.32 14366 71.17 71880 71.19 67.47 +3.35 +92.1 ProUlR2K N UWM 74.26 46.25 313 70.00 990 70.11 66.74 +2.56 +34.3 ProSht20Tr N TBF 24.35 18.14 550 19.04 3300 19.58 18.92 -.32 -15.0sPUltSP500 N UPRO 59.13 28.65 2540 60.04 13225 60.05 57.50 +2.50 +72.6 ProUChin50 N XPP .74p 76.97 51.40 6 60.78 20 60.86 58.06 +1.32 +7.1 PrUSSilv N ZSL 45.52 22.85 21 26.22 231 27.70 25.96 -.09 -29.3tProVixST N VIXY 42.77 15.99 3714 15.52 13401 16.81 15.49 -.73 -59.8 PS Crde N OILU 43.36 11.93 2005 17.09 7236 17.97 15.13 -.69 +26.9 PrUCrude N UCO 27.51 12.20 3682 17.30 13819 17.87 15.95 -.42 +30.1 PrUltYen N YCL 60.64 53.54 3 56.77 3 56.97 56.06 +.44 -1.4 PrSUltNG N BOIL 12.42 -70.1 PVixMTFut N VIXM 27.91 20.59 149 22.44 261 22.99 22.33 -.12 -16.1 PrUltSilv N AGQ 39.66 21.57 152 33.06 1032 33.36 31.18 +.13 +25.4 PrUltShN N KOLD 36.61 10.60 137 26.51 716 30.57 26.13 -5.10 +24.9 ProUShGld N GLL 82.69 50.29 20 53.28 75 55.58 53.10 -.58 -26.9 PrSUShAus N CROC 61.81 50.58 0 57.84 3 59.03 57.84 -1.34 +5.3 PrUltShYen N YCS 79.35 70.33 5 75.13 21 76.23 74.77 -.60 +1.7 ProSUltGold N UGL 52.64 32.86 116 49.22 356 49.50 47.19 +.45 +31.6 PrUShCrd N SCO 33.20 12.12 3373 14.90 12137 16.25 14.55 +.24 -49.1 ProShtEuro N EUFX 46.82 42.82 0 45.80 2 46.11 45.74 -.29 +6.3 ProUltEuro N ULE 15.33 13.13 5 13.77 15 13.78 13.58 +.20 -8.9 ProUShEuro N EUO 28.09 23.85 82 26.80 280 27.22 26.78 -.43 +10.5 ProctGam N PG 2.98 2.4 29 125.77 86.74 5994 123.87 29800 125.45 122.60 +.62 +34.8 ProDvrs h Q IPDN 4.20 .73 6 1.25 11 1.36 1.20 -.10 +25.0 ProAlph n Q PAAC 10.75 9.61 10.00 415 10.02 9.97 +.04 +2.0 ProAlph rt Q PAACR .23 .13 30 .19 312 .20 .16 +.03 -5.0sProAlph un Q PAACU 10.24 10.00 0 10.20 23 10.24 10.19 +.01 +1.5 ProfirEng Q PFIE 1 2.66 1.16 69 1.74 343 1.94 1.70 -.16 +20.0stProfMed n Q PROF 10.10 9.35 13 9.56 44 10.10 9.35 -3.3 PrognicsPh Q PGNX 6.31 3.42 1650 5.64 4433 5.64 4.98 +.66 +34.3 ProgrsSoft Q PRGS .66f 1.6 29 47.60 30.62 206 40.31 876 40.49 39.45 +.69 +13.6 ProgsvCp N PGR .10e .1 28 84.96 56.71 2263 69.78 12720 70.21 68.55 +.48 +15.7sProgyny n Q PGNY 18.15 13.29 558 18.38 3818 18.70 15.86 +2.44 +15.3 Proofpoint Q PFPT 133.58 78.69 423 117.81 3086 118.78 113.13 +4.01 +40.6 ProsHldg N PRO 75.39 28.18 310 52.78 2231 55.81 49.95 -2.54 +68.1tProShtQQQ N PSQ 37.22 26.47 3606 26.35 14023 26.81 26.33 -.42 -23.4tProShSP N SH 33.59 25.50 5003 25.38 23091 25.74 25.37 -.37 -19.0tPrUShSP N SDS 49.47 28.03 5031 27.75 26319 28.55 27.73 -.81 -35.3tPrUltShT rs N REW 34.22 15.03 7 14.85 28 15.42 14.85 -.57 PUltShtF N FINZ 13.56 6.18 6.45 -39.5tPUShtSem rs N SSG 33.00 17.30 10 17.90 44 18.83 17.30 -.53 ProUShL20 N TBT 41.41 22.78 2306 25.07 12895 26.49 24.74 -.85 -28.6 PrUShHC N RXD 29.68 21.38 23.36 -9.2 PrUShRE N SRS 33.89 21.84 19.07 -38.2tPrUShD3 rs N SDOW 96.84 44.44 1599 43.89 5605 45.98 43.88 -1.87 PS DecRt N EMTY 43.77 30.00 0 35.43 9 36.06 34.56 +.40 -4.2 PUShtIndl N SIJ 23.40 12.72 13.38 -33.8 PS OnlSt N CLIX 55.61 39.59 3 46.85 26 49.20 46.85 -2.17 +12.1 PrShtSmC N SBB 39.59 31.43 33.45 -9.9 ProS Ris Q EQRR .81e 2.0 46.03 33.98 0 41.00 1 41.00 39.45 +.49 +10.2tPShtQQQ rs Q SQQQ 85.48 28.05 11386 27.62 57019 29.16 27.62 -1.43 -58.8 PrSh K1 N OILK 25.00 16.35 5 20.29 31 20.57 19.46 -.22 +18.4 PUShtEur N EPV 44.14 30.54 33.38 -18.4 PrUOGEx N UOP 18.82 ProSPDvA N NOBL 1.00e 1.5 69.06 56.79 66.67 +10.1 PrUlNBio Q UBIO 33.19 15.76 110 25.05 337 25.05 22.45 +2.77 +25.3 PrUltBra N UBR 91.60 55.55 2 80.10 12 81.74 76.81 +1.21 +27.0 ProGblInf N TOLZ 1.63e 3.6 46.43 36.64 12 45.81 55 45.84 45.17 +.08 +20.1 PS MngdF N FUT 44.54 39.05 0 39.85 9 39.85 39.75 +.04 -1.0sProEurDiv N EUDV .15p 42.26 35.35 0 42.40 11 42.40 41.08 +1.33 +16.5sProSPxTch N SPXT .23p 56.86 44.99 0 56.98 4 56.98 56.28 +.71 +19.5sProSPxHC N SPXV .24p 63.77 48.43 64.19 0 64.19 63.52 +1.24 +25.3 ProMerger N MRGR .12e .3 37.60 36.00 37.30 +.9sProSPxEgy N SPXE .22p 65.18 49.65 10 65.20 11 65.30 64.49 +.97 +25.7 PrUltPFn N FINU .29e .4 90.99 45.81 75.40 +33.5 PrIGIntH bt A IGHG 2.15 2.9 75.94 70.09 4 75.17 39 75.58 74.71 -.26 +5.7 PrUShBrz N BZQ 26.24 -43.0 PrSPMCDv N REGL .65e 1.1 59.64 49.07 47 59.29 252 59.62 58.80 +.20 +14.6sProSR2KDv N SMDV .47e 61.65 51.09 30 61.59 175 61.65 60.51 +1.12 +14.4 PSSTEm bt A EMSH 4.88e 6.5 80.12 73.00 0 74.87 1 75.30 74.67 -.32 +1.7 PrUShtUtl N SDP 24.55 14.56 46 14.99 80 15.41 14.86 +.05 -34.5tPrUShtFn N SKF 27.97 15.09 73 15.00 250 15.48 15.00 -.38 -38.3 ProUShBio Q BIS .02p 27.62 15.74 114 16.33 372 17.65 16.33 -1.40 -29.3 PUShtSem N SSG/O 15.28 sProMornAlt N ALTS .38e 1.0 37.64 35.98 37.66 1 37.66 37.44 +.16 +4.4 Pro30BEI N RINF .58e 2.1 29.23 26.60 27.38 +1.9 PS EMkDv N EMDV 60.43 51.22 1 58.58 3 58.61 57.93 +.32 +9.4 Pr GBIGl N GGOV ProspctCap Q PSEC .72 11.2 7 7.12 5.70 1658 6.43 6497 6.58 6.40 -.05 +1.9 ProsCap 24 N PBB 1.56 6.1 26.04 23.10 13 25.48 134 25.48 25.32 +.03 +4.2 ProspBcsh N PB 1.84f 2.6 18 75.36 57.01 1619 71.22 10637 74.08 68.27 -1.93 +14.3 ProtagTh Q PTGX 16.67 5.49 91 13.45 665 13.77 11.70 +1.43 +99.9 Protalix A PLX .60 .17 186 .23 1416 .25 .21 -.00 -25.4tProtctInsA Q PTVCA .40 2.7 34 22.75 14.86 1 14.89 6 15.74 14.85 -.51 -12.4 PrtctInsB Q PTVCB .40 2.5 36 23.50 15.30 10 16.03 86 16.14 15.70 +.03 -3.7tProteonT h Q PRTO 3.94 .22 624 .26 1279 .28 .22 +.01 -88.4 Proteos h Q PTI 2 7.49 .61 337 .84 2115 .89 .81 +.03 -74.2 Prothena Q PRTA 14.77 6.71 201 9.10 635 9.31 8.51 +.51 -11.7 ProtoLabs N PRLB 45 131.85 88.75 117 99.17 775 101.77 95.60 +3.01 -12.1 Provent Q PRVB 22.82 1.52 212 6.82 1369 6.98 6.39 +.07 +285.3 ProvidSv Q PRSC 75.61 46.53 135 66.12 371 66.54 62.21 +3.94 +10.2 ProvFnH Q PROV .56 2.8 44 21.81 14.67 27 20.36 64 20.51 19.30 +.61 +31.4 ProvidFS N PFS .92 3.7 16 27.94 22.74 134 24.94 918 25.47 24.58 -.18 +3.4 PrudntlBcp Q PBIP .20a 1.1 89 19.57 13.92 4 17.76 37 17.95 17.21 +.31 +.9 Prudentl N PRU 4.00 4.3 10 106.40 75.61 2547 92.97 11271 93.94 89.56 +1.22 +14.0 PrudFn 52 N PJH 1.44 5.5 26.25 23.11 14 25.95 243 26.16 25.91 -.18 +9.3 PrudtlF 53 N PRH 1.43 5.5 26.17 22.89 15 25.97 320 26.12 25.86 -.06 +11.3 PruUK pf N PUKp 1.69 6.3 27.35 24.59 11 26.90 111 26.95 26.75 +.09 +6.1 PruUK pfA N PUKpA 1.63 6.0 27.35 25.11 9 27.05 143 27.26 26.93 -.15 +3.5 Prud UK N PUK 1.49e 4.2 40.46 27.71 431 35.21 1707 35.82 34.70 -.41 +14.4 PsychmCp Q PMD .72 7.5 9 19.64 7.12 42 9.62 88 9.80 9.17 +.35 -39.4 PSEG N PEG 1.88 3.0 22 63.88 49.23 2092 62.99 9567 63.68 61.88 +.09 +21.0 PubStrg N PSA 6.80 3.1 24 266.76 193.89 1400 219.26 6521 235.36 218.24 -14.74 +8.3 PubSt pfU N PSApU 1.41 5.6 25.88 23.07 25.33 +3.4 PubSt pfV N PSApV 1.34 5.3 25.73 21.83 28 25.50 231 25.59 25.34 -.08 +12.8 PubSt pfW N PSApW 1.30 5.1 25.73 21.33 31 25.42 230 25.71 25.33 -.29 +15.5 PubSt pfX N PSApX 1.30 5.1 25.66 21.45 10 25.40 99 25.65 25.32 -.17 +15.2 PubSt pfI N PSApI 26.60 25.03 37 26.08 473 26.27 25.75 -.13 +3.6 PubSt pfG N PSApG 27.31 20.75 17 25.90 189 26.89 25.76 -.79 +21.4 PubSt pfF N PSApF 1.29 4.9 27.11 20.69 33 26.19 211 26.90 26.08 -.62 +21.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 40

PubSt pfE N PSApE 1.23 4.8 26.12 20.13 48 25.50 228 25.86 25.36 -.35 +23.7 PubSt pfD N PSApD 1.24 4.9 26.17 20.57 17 25.62 180 26.00 25.52 -.36 +21.8 PubSt pfC N PSApC 26.55 20.85 16 25.73 130 26.35 25.71 -.62 +19.4 PubSt pfB N PSApB 27.09 21.98 17 25.95 137 26.06 25.86 -.03 +13.8 PubSt pfA N PSApA 1.47 5.8 27.11 24.32 17 25.30 232 25.53 25.27 -.01 +1.2 PuhuiWl n Q PHCF 6.30 1.37 1 2.64 5 2.65 2.50 -56.0 Pulmatr rs Q PULM 4.60 .61 256 .83 1125 .90 .71 +.13 -65.3 PulseBiosc Q PLSE 19.77 9.52 44 14.43 207 15.28 13.46 -.52 +25.9 PulteGrp N PHM .44 1.1 23 41.22 23.21 3297 40.03 20223 40.63 38.51 -.38 +54.0 PumaBiotc Q PBYI 43.90 6.43 1340 7.13 6425 7.66 6.61 -.13 -65.0 PureAcq Q PACQ 10.40 9.71 10 10.30 42 10.30 10.25 +.01 +4.7 PureAcq un Q PACQU 11.66 10.18 10.68 3 10.68 10.68 +1.7sPureCycle Q PCYO 11.45 9.20 57 11.50 172 11.58 10.91 +.66 +15.8 PureStrg N PSTG 23.53 12.68 2715 19.40 11888 19.68 19.01 +.05 +20.6 PurplInv Q PRPL 11.04 4.20 25 7.32 110 7.50 6.86 -.03 +24.3 PutHiInSec N PCF .37 4.4 8.42 -6.9 PMMI N PMM .44 5.5 8.11 6.54 123 7.95 570 7.99 7.75 +.09 +18.3 PMIIT N PIM .31 6.7 4.72 4.06 87 4.65 484 4.70 4.63 -.06 +9.4 PMOT N PMO .71 5.4 13.52 10.95 73 13.11 388 13.20 12.78 +.14 +16.7 PPrIT N PPT .31 5.9 5.35 4.56 318 5.31 989 5.35 5.29 -.02 +13.2 Puxin N NEW 14.04 5.00 99 9.81 693 9.99 8.87 +.94 +66.0 Puyi Inc n Q PUYI 14.80 5.31 32 5.71 1110 6.04 5.65 +.07 -12.2 PyxisTnkr Q PXS 3.70 .64 80 1.49 510 1.64 1.41 +.01 +49.6tPyxusInt N PYX 32.69 11.13 508 10.90 1694 13.57 10.24 -2.08 -8.1 PzenaInv N PZN .58e 6.9 12 10.48 7.23 22 8.46 144 8.70 8.17 -.12 -2.2 Q2 Hldgs N QTWO 93.63 43.41 498 70.05 2204 73.19 69.58 +.23 +41.4 QAD Inc B Q QADB .24 .7 36.53 27.50 36.00 1 36.00 35.98 +2.24 +22.0 QAD A Q QADA .29 .6 49.65 35.00 55 47.60 472 47.72 44.52 +2.65 +21.0sQCR Hld Q QCRH .24 .6 14 41.50 30.15 49 40.97 356 41.50 39.88 +1.77 +27.7 QEP Res N QEP .08 2.3 10 10.51 2.58 5250 3.52 34252 3.88 3.15 -.13 -37.5 QIAGEN N QGEN 25 41.55 25.04 1896 30.59 10059 30.79 28.70 +1.76 -11.2 QIWI plc Q QIWI .91e 4.5 20 25.25 12.50 492 20.17 1683 20.19 17.96 +2.27 +42.6sQTS RltTr N QTS 1.76 3.3 55.13 34.27 420 53.76 4032 55.13 52.33 +1.33 +45.1 QTS Rlt pfA N QTSpA 1.78 6.6 27.65 22.61 3 27.06 69 27.35 26.75 +.32 +17.6sQTS Rlt pfB N QTSpB 1.63 1.3 128.98 92.00 1 126.77 70 128.98 125.44 +1.51 +34.5sQorvo Q QRVO 60 81.30 54.74 8876 97.22 14764 97.34 78.79 +18.20 +60.1tQuadGrph N QUAD 1.20 25.9 18.01 4.48 2295 4.63 11553 11.31 4.20 -6.07 -62.4 QuakerCh N KWR 1.54 1.0 32 224.30 145.00 64 157.22 359 158.15 150.50 +4.18 -11.5 Qualcom Q QCOM 2.48 3.0 90.34 49.10 8514 83.58 34375 83.65 79.84 +3.41 +46.9 Qualstar Q QBAK 7.08 4.39 5 5.36 19 5.49 5.16 -.09 +2.1 Qualys Q QLYS 61 97.12 65.94 582 86.35 3299 87.55 79.16 +6.92 +15.5sQuanexBld N NX .32 1.7 30 19.55 10.70 335 19.11 1180 19.55 18.80 +.29 +40.6sQuantaSvc N PWR .16 .4 29 42.94 27.90 3103 43.08 11893 43.17 41.44 +1.64 +43.1 Quanterx Q QTRX 36.15 16.00 98 20.88 726 22.27 20.67 +.06 +14.0sQu Insp100 N BIBL 28.80 22.48 23 28.89 93 28.91 28.45 +.19 +21.4sQnForSm N FFSG 27.26 21.81 8 27.35 42 27.39 26.95 +.26 +18.6 QnForTcG N FFTG 27.12 21.04 6 26.95 53 26.95 26.51 +.23 +22.9 Sage Esg ef N GUDB 49.13 MainSecR N SECT 29.94 23.02 99 29.89 368 29.93 29.48 +.20 +22.9 InspCpBd N IBD 28.57 23.80 6 25.84 57 25.90 25.57 +.08 +5.8 QuaInsp N ISMD 27.67 21.42 6 27.34 50 27.36 26.59 +.60 +19.7 QuaInsLg N BLES 29.17 23.18 7 29.03 39 29.05 28.54 +.43 +19.7 FormInco N FFTI 25.44 22.87 26 24.95 197 24.96 24.80 +.07 +7.9 FrmHdGr N FFHG 28.18 23.40 5 26.95 43 26.98 26.50 +.48 +3.7 QuanReal N QXRR 23.18 22.71 22.71 Quartrhill g Q QTRH .05 1.45 .86 31 1.35 136 1.35 1.22 +.10 +36.8 Qudian N QD 9.21 4.16 3512 7.12 12149 7.19 6.61 +.53 +66.0 QstDiag N DGX 2.12 2.1 19 107.97 78.95 841 101.59 4150 102.62 100.05 +.96 +22.0 QuestRes Q QRHC 3.10 1.26 9 2.24 34 2.45 2.24 -.14 +64.7 QuickLog h Q QUIK 1.19 .30 46 .37 720 .42 .35 -.00 -49.7 Quidel Q QDEL 20 70.31 44.27 196 58.28 1162 62.34 55.42 -2.36 +19.4 QuinStreet Q QNST 11 20.02 10.15 488 13.03 1907 13.39 12.74 -.18 -19.7 QuintEn N QES 7.11 1.12 10 1.75 55 1.78 1.61 +.01 -49.4 Qumu Cp Q QUMU 4.78 1.85 22 3.15 58 3.20 2.80 +.38 +65.8 QuormHl N QHC 5.74 .91 83 1.18 488 1.31 1.11 -.05 -59.2 Quotinet Q QTNT 11.30 5.52 237 8.12 1441 8.71 7.40 -.26 +32.7 QuotientTc N QUOT 13.52 6.92 302 8.66 3072 8.95 8.28 +.25 -18.9 QuratRet A Q QRTEA 8 25.03 9.17 4366 9.28 17303 10.17 9.24 -.56 -52.5 QuratRet B Q QRTEB 10 24.24 9.28 0 9.50 1 9.95 9.50 -.46 -48.6 Qutoutiao Q QTT 18.00 2.76 1285 4.04 5215 4.35 3.73 +.14 -36.4sQwest 54 N CTV 1.72 6.6 26.04 19.10 17 25.92 254 26.04 25.71 +.07 +31.4 Qwest53 N CTY 1.53 6.2 25.05 16.25 50 24.86 505 25.04 24.70 -.09 +38.1 Qwest 25 N CTZ 1.66 6.4 26.08 17.51 15 25.90 261 25.97 25.72 -.04 +37.4 Qwest 56 N CTAA 27.05 19.67 22 26.60 190 26.94 26.27 +.14 +28.6sQwest57 N CTDD 26.39 17.81 59 26.23 470 26.39 25.93 +.25 +38.2 Qwest56 N CTBB 25.51 17.19 92 25.41 719 25.49 25.30 -.04 +35.6R -:R1 RCM Q RCM 13.19 7.10 994 10.81 4383 11.00 10.17 +.62 +36.0 RAIT pfB N RASpB 2.09 24.1 8.66 RAITFn 19 N RFTA 1.78 8.6 20.66 stRaptTher n Q RAPT 13.00 11.85 30 12.70 276 13.00 11.85 -2.3 RBB Bcp Q RBB .40 2.0 10 22.95 17.03 141 20.32 413 20.87 19.89 -.18 +15.7 RBC Bear Q ROLL 38 171.54 123.50 116 162.93 494 168.19 158.53 +2.88 +24.3 RCI Hosp Q RICK .16f .8 5 27.76 12.50 34 18.99 277 19.89 18.29 -.74 -15.0 RCM Q RCMT 1.00e 4 4.82 2.54 1 3.03 39 3.11 2.91 +.08 -2.3 RELX plc N RELX .54e 2.2 24.99 19.66 359 24.11 1968 24.33 23.71 +.39 +17.5 RF Inds Q RFIL .08 1.3 5 9.09 5.14 22 5.97 178 6.35 5.70 -.31 -17.8 RGC Res Q RGCO .66 2.2 29 31.00 25.63 5 29.74 37 30.00 29.02 +.23 -.7sRH N RH 29 192.00 84.11 765 175.84 3520 192.00 173.23 -12.75 +46.8 RLI Corp N RLI .92f 1.0 25 99.52 64.48 130 96.32 806 98.29 95.06 +.18 +39.6 RLJ LodgT N RLJ 1.32 7.8 12 20.59 15.65 1105 16.97 5028 16.99 16.29 +.37 +3.5 RLJ Lod pfA N RLJpA .49 1.8 27.72 24.37 47 27.58 346 27.70 27.27 -.04 +11.3 RMG Ac n N RMG 10.05 9.03 9.85 299 9.87 9.85 -.03 +1.0 RMG Ac wt N RMG/WS RMG Ac un N RMG/U 10.15 9.95 10.11 6 10.11 10.08 -.01 +1.1 RMG Net h Q RMGN 1.29 RMR Gp h Q RMR 1.52f 3.1 8 78.62 41.69 54 48.95 354 49.62 47.46 +1.48 -7.8tRPC N RES .20m 4.7 5 15.23 4.05 2237 4.27 11469 4.88 4.05 -.54 -56.7sRPM N RPM 1.44 2.0 6 73.29 51.95 442 73.11 3179 73.41 71.22 +2.06 +24.4tRTI Surg Q RTIX 6.15 2.07 678 2.12 1681 2.89 2.06 -.59 -42.7 RTW Retl N RTW 19 4.22 .96 38 1.51 228 1.69 1.48 -.06 -46.6 RYB Edu N RYB 18.38 5.60 62 5.86 126 6.16 5.79 -.27 +.3sRaPhrm Q RARX 47.35 11.27 964 47.01 5857 47.35 46.37 +.10 +158.3sRadNet Q RDNT 84 15.91 9.97 123 15.94 549 16.09 15.00 +.98 +56.7 RadaElc Q RADA 5.80 2.50 69 5.03 601 5.60 5.00 -.48 +95.0sRadcom Q RDCM 21 10.37 6.96 6 10.03 79 10.37 9.60 +.47 +35.2sRadianGrp N RDN .01 9 25.84 14.78 1414 24.76 6828 25.84 24.44 -.24 +51.3 RadiantLog A RLGT 26 7.33 4.06 260 5.46 1098 5.75 5.37 -.12 +28.5 RadiusHlth Q RDUS 29.97 12.81 361 29.69 2402 29.72 27.58 +1.61 +80.0 Radware Q RDWR 26.98 21.43 105 22.73 734 22.91 22.00 +.37 +.1 RafaelHl A RFL 30.86 6.90 21 17.57 252 19.78 17.26 -1.71 +121.6 RLauren N RL 2.75 2.8 14 137.34 82.69 670 97.99 4070 100.41 94.05 -.80 -5.3 RamacoRs Q METC 7.94 3.01 29 3.70 273 3.80 3.50 +.01 -25.3 Rambus Q RMBS 14.29 7.17 640 13.94 2947 14.10 13.57 +.24 +81.7 RamcG pfD N RPTpD 3.63 7.2 54.20 53.00 50.52 -5.2 RandCap Q RAND 56 3.60 2.14 9 2.79 30 2.84 2.62 +.05 +11.4 RandBcp Q RNDB 72 17.05 13.16 7 15.13 26 15.23 14.93 +.13 +6.9 RangeRs N RRC .08 1.9 5 18.36 3.26 10966 4.25 61146 4.60 3.90 +.03 -55.6 RngrEnS N RNGR 12 8.76 4.70 5 5.46 63 5.50 4.78 +.69 +5.6 Ranpak N PACK 9.98 4.32 6 6.00 36 6.25 5.94 +.07 Ranpak wt N PACK/WS Rapid7 Q RPD 66.01 26.27 562 52.03 2137 52.18 48.31 +2.64 +67.0tRattlrMd un Q RTLR 20.24 14.79 135 15.17 1164 15.64 14.79 -.28 -21.2 RaveRest Q RAVE 14 3.60 .64 25 2.60 50 2.67 2.51 -.08 +196.1 RavenInds Q RAVN .52 1.5 1 46.54 27.32 71 35.56 598 35.69 33.40 +2.23 -1.7 RJamesFn N RJF .88f 1.0 13 92.00 69.11 472 85.18 4507 86.15 82.90 +.70 +15.0 RayAdvM N RYAM .28 6.5 1 15.66 2.50 529 4.31 2408 4.58 4.08 -.16 -59.5 Rayonier N RYN 1.08 3.8 30 32.92 25.83 769 28.57 3611 29.53 26.66 -.67 +3.2sRaytheon N RTN 3.77 1.7 31 216.54 144.27 1737 216.09 7634 217.19 210.24 +3.94 +40.9 ReadIntlA Q RDI 9 16.72 11.30 7 11.55 97 12.06 11.34 -.20 -20.6 ReadyCap N RC 1.60f 10.0 33 16.55 13.44 144 16.03 812 16.39 15.82 -.18 +15.9 ReadyC23 N RCA 1.75 6.4 28.58 23.77 4 27.49 44 28.12 27.31 -.11 +12.2 ReadyC21 N RCP 1.63 6.4 26.40 24.49 5 25.57 9 25.86 25.57 -.18 +1.9tRealNetwk Q RNWK 3.41 1.34 5 1.65 141 1.67 1.34 +.09 -28.6 RealityETF N DIVY .46p 32.15 24.00 5 26.64 28 26.75 26.10 +.42 +6.6sRltDvcDiv N LEAD 36.68 27.51 2 36.80 116 36.80 36.08 +.43 +25.0sRealDivc N DFND 30.91 25.72 30.87 2 30.91 30.69 +.06 +16.0sRealDivG N GARD 25.36 22.50 1 25.39 5 25.39 24.95 +.21 +5.7sRl NxtEc Q BLCN 24.20 18.50 10 24.10 92 24.20 23.84 +.15 +24.2 Realogy N RLGY .27p 3.2 11 19.73 4.33 2564 8.31 15101 9.29 7.78 -.52 -43.4 RealPage Q RP 80 65.92 42.90 296 61.51 1365 62.23 60.35 +.86 +27.6sRltyInco N O 2.71f 3.3 46 82.17 59.93 2095 81.08 10481 82.17 80.19 +.43 +28.6sReataPh Q RETA 207.82 47.50 435 208.87 2047 209.93 190.79 +12.80 +272.3 ReavesUtl A UTG 1.82 4.9 37.48 26.96 112 37.25 600 37.37 36.28 +.25 +26.6 ReavesU rt A UTGr .14 ReconTc h Q RCON 1.22 .61 14 .66 167 .72 .63 -.06 -5.6sRecroPhm Q REPH 15.78 5.53 379 15.75 1763 16.25 12.78 +2.95 +121.8 RedLionH N RLH 11.84 5.00 69 6.29 322 6.68 5.94 -.33 -23.3 RedRivB n Q RRBI 56 50.75 42.35 1 43.65 17 44.10 43.02 +.17 -11.9 RedRobin Q RRGB 36.89 24.57 174 31.19 702 32.58 30.34 -.57 +16.7 RedRkRs Q RRR .40 1.8 29.80 16.76 1218 22.81 3938 23.08 21.18 +1.09 +12.3 RedViolt Q RDVT 17.50 5.30 19 15.57 174 16.60 15.38 -.60 +131.0 Redfin Q RDFN 23.47 13.50 806 18.25 3154 18.52 17.20 +.28 +26.7 RedhillBio Q RDHL 9.57 5.13 412 6.92 1980 7.04 6.48 +.62 +24.7 RedwdTr N RWT 1.20 7.3 12 17.28 14.29 759 16.42 5719 16.80 16.14 -.23 +9.0 Reebnz hrs Q RBZ 83.52 .91 322 1.23 4124 1.86 1.20 -.72 -92.6 Reeds A REED 4.05 1.90 3.70 +78.7 RegalBel N RBC 1.20 1.6 13 87.31 66.04 258 76.44 1013 76.74 73.56 +1.10 +9.1 RegalEnt N RGC .88a 3.8 24 22.99 RgcyCtrs Q REG 2.34 3.5 24 70.26 55.50 1320 67.09 5574 70.13 65.49 -1.41 +14.3 Regenrn Q REGN 15 442.00 271.37 820 310.48 3155 313.39 303.22 +4.27 -16.9 RegnxBio Q RGNX 17 73.81 30.38 473 36.73 2934 41.66 34.02 -3.85 -12.4 RegHlthPr A RHE 28 .20 .06 1.70 +1207.7 RegHlt pfA A RHEpA 2.72 57.4 6.55 1.39 2 4.74 6 4.91 4.18 -.17 +130.1 RegnlMgt N RM 13 30.45 22.90 52 29.26 196 30.26 28.71 -.11 +21.7 RegionsFn N RF .62 3.7 12 17.88 12.39 8108 16.55 43377 16.75 15.83 +.15 +23.7 Regions pfA N RFpA 1.59 6.2 26.20 23.80 10 25.85 250 25.90 25.78 +.07 +3.6 Regns pfB N RFpB 1.59 5.6 29.33 23.85 31 28.36 290 28.87 28.26 -.26 +14.4sRegis Cp N RGS 21 23.27 14.50 391 20.22 2594 23.27 19.82 -2.44 +19.3 Reguls h Q RGLS 2.24 .50 26 .69 182 .73 .66 -.04 -25.5sReinsGrp N RGA 2.40 1.5 15 164.71 129.17 289 164.80 1813 165.26 157.77 +7.59 +17.5 ReinsGp42 N RZA 1.55 5.7 28.19 24.50 36 27.19 286 27.60 27.09 -.27 +8.7 ReinsG56 N RZB 1.44 5.1 28.79 22.85 12 28.22 235 28.65 28.16 -.37 +19.8 RekorSys Q REKR 5.44 .43 102 2.29 519 2.30 1.93 +.15 +252.3sRelStlAl N RS 2.20 1.9 26 120.86 68.62 421 117.67 2695 120.86 115.73 +1.62 +65.3 ReliantBcp Q RBNC .36 1.6 22 25.00 19.03 16 22.45 66 22.97 21.86 -.22 -2.6 Reliv In Q RELV 5.89 3.80 16 4.86 25 4.86 4.36 +.39 +14.8 RemrkHl h Q MARK 4.57 .54 63 .72 440 .75 .65 +.05 -40.5 RemaxHld N RMAX .84 2.3 20 44.16 24.67 345 36.98 757 36.99 32.99 +3.13 +20.3 RenaisIPO N IPO .02e .1 33.60 21.63 127 29.88 211 30.05 29.25 +.84 +28.5sRenIntIPO N IPOS .24e 1.0 22.85 17.90 0 22.86 1 22.86 22.75 +.22 +21.8 RenaisRe N RNR 1.36 .7 195.18 118.28 257 186.79 1443 188.80 180.06 +3.07 +39.7 RenRe prE N RNRpE 1.34 5.3 25.71 20.16 11 25.34 112 25.46 25.28 -.09 +22.1sRenRe prC N RNRpC 1.52 5.6 27.48 23.82 3 26.97 52 27.63 26.45 +.34 +9.3 Renasant Q RNST .88 2.5 13 39.02 28.02 266 35.19 1248 35.52 34.07 +.93 +16.6 ReneSola N SOL 2.11 .86 35 1.34 226 1.51 1.25 -.17 +12.6 RenewEn Q REGI 20 32.52 9.90 632 16.57 2530 16.85 15.91 +.37 -35.5 RennFund A RCG 1.92 1.36 1 1.54 25 1.54 1.45 +.04 +3.4 Renren N RENN 2.47 .54 13 .73 201 .81 .70 -.02 -52.6 RentACt Q RCII .32 1.3 28.25 11.98 715 25.15 3124 26.97 24.82 -.89 +55.3 RepayHld Q RPAY 14.40 9.61 95 13.68 1058 14.31 13.43 -.47 +38.2 ReplayA un N RPLA/U 10.32 9.99 10.27 215 10.30 10.25 +.02 +1.8 Replgn Q RGEN 99.25 48.26 777 84.77 2893 86.08 76.85 +5.61 +60.7 Replimun Q REPL 18.25 8.88 92 17.04 546 17.46 15.25 +1.43 +70.4 RepBncp Q RBCAA 1.06 2.4 18 52.68 35.17 16 44.78 61 45.10 43.48 +.61 +15.7 RepFBcp Q FRBK 35 7.85 3.86 67 4.14 641 4.18 3.88 -.02 -30.7 RepubSvc N RSG 1.62 1.9 40 90.62 68.94 1244 86.68 6534 89.00 85.36 +.65 +20.2 resTORbi Q TORC 14.05 6.21 136 7.85 1254 7.94 6.67 +1.02 -8.9 RschFrnt Q REFR 5.38 1.10 28 3.41 273 3.55 3.21 -.02 +118.6 ResidioTc N REZI 26.40 8.60 2403 9.87 11646 9.89 9.06 +.51 -52.0sResMed N RMD 1.56f 1.1 46 148.97 90.64 455 147.43 3055 149.96 141.73 +3.17 +29.5tResoluteF N RFP 1.50e 12.03 3.40 493 3.66 2045 4.80 3.40 -1.00 -53.8 Resonant Q RESN 4.00 .92 759 2.48 1620 2.64 2.02 +.34 +86.5 ResConn Q RECN .56 3.8 18 17.93 12.72 115 14.85 724 14.90 14.52 +.32 +4.6 RestBrnds N QSR 2.00 3.1 21 79.46 50.20 1579 65.21 14467 68.24 64.03 -3.24 +24.7 RestorRob Q HAIR 2.40 .35 20 .40 618 .44 .36 -.02 -8.5 RetailOpp Q ROIC .79 4.2 49 19.18 15.44 783 18.73 6577 18.91 18.33 -.09 +17.9sRetailProp N RPAI .66 4.7 18 13.85 10.58 3633 14.11 13742 14.14 13.20 +.66 +30.0 RetailVal N RVI 38.59 24.50 56 36.64 316 37.04 35.18 +1.19 +43.2 RetoEco Q RETO 11 3.77 .87 2 .95 6 1.14 .91 +.05 -26.8 RetractTc A RVP 1.38 .54 142 1.22 448 1.30 1.13 -.02 +105.0 Retrophin Q RTRX 27.81 10.87 943 12.06 3231 12.55 11.23 +.80 -46.7 RevGp N REVG .20 1.6 17 14.99 6.42 224 12.76 1518 13.03 12.12 +.09 +69.9 RevanceTh Q RVNC 26.89 9.88 336 15.76 1562 16.22 14.93 +.38 -21.7 RevenHo Q RVEN .04 .8 6.01 2.59 31 5.12 55 5.14 5.10 +.04 +55.2 Revlon N REV 29.62 13.58 52 25.75 379 27.19 25.68 -1.20 +2.2tRevolve n N RVLV 26.69 20.22 789 21.24 4546 22.10 20.22 +.27 RexAmRes N REX 23 89.80 61.71 30 83.73 162 83.85 77.59 +3.84 +22.9 RexahnPh rs Q REXN 23.28 1.59 1436 2.09 1494 2.87 1.62 +.44 sRexfordIR N REXR .74 1.6 70 48.80 28.17 926 47.41 3872 48.80 47.13 +.16 +60.9 RexfdIn pfA N REXRpA 26.68 21.25 2 26.30 6 26.42 26.23 -.12 +17.4 RexfInR pfB N REXRpB 1.47 5.7 27.03 21.66 3 26.00 27 26.90 25.91 -.89 +18.8 RexfrIR pfC N REXR.PRC 1.41 5.5 26.75 25.21 10 25.57 52 26.14 25.48 -.63 +.4sRexnord N RXN 20 31.80 21.38 2409 28.97 13808 31.80 27.65 +.50 +26.2 Rexnrd pfA N RXNpA 62.16 48.52 918 57.46 4448 61.23 55.57 +.97 +13.6 Rhinebeck n Q RBKB 12.30 10.25 31 10.57 48 10.74 10.27 -.08 -10.0 RhythmP Q RYTM 32.00 18.00 343 21.70 1240 22.35 20.85 +.04 -19.3 RibbnCm Q RBBN 7.20 4.23 758 4.50 3327 5.53 4.26 -.98 -6.7 RiceBran Q RIBT 3.87 2.16 28 2.88 242 2.93 2.80 +.03 -4.0 RichrdElec Q RELL .24 4.2 9.00 5.00 41 5.75 156 5.80 5.60 +.14 -33.8 RichmMu n Q RMBI 14.09 12.75 88 13.95 359 13.97 13.73 +.08 +2.2 RigelPh Q RIGL 3.29 1.56 1294 2.16 7306 2.31 2.02 +.06 -6.1 RigNet Q RNET 19.15 4.76 37 4.99 220 6.15 4.91 -.71 -60.5 RiminiSt Q RMNI 7.46 3.74 25 4.01 110 4.04 3.85 +.02 -22.1 RingCentrl N RNG 177.99 64.41 1054 161.91 5255 166.12 156.02 +1.55 +96.4 RingEngy A REI 6 8.23 1.23 662 1.75 3624 1.87 1.60 +.02 -65.6 RioTinto N RIO 2.27e 4.2 64.02 44.62 2356 53.98 8815 54.04 51.71 +1.42 +11.3 RiotBlck Q RIOT 1.00p 6.14 1.29 509 1.57 4308 1.81 1.52 -.11 +4.0 RiseEdCy Q REDU 6 12.00 6.62 1 7.50 47 8.01 7.40 -5.8sRitchieBr N RBA .80f 1.9 47 41.25 30.76 381 41.31 1631 41.52 40.24 +1.18 +26.3 RiteAid rs N RAD 27.20 5.04 4172 9.92 11449 10.20 8.60 +1.39 RittrPh Q RTTR 1.45 .23 805 .27 1693 .28 .24 -55.2 RvN Muni n N RMM 20.80 19.65 127 20.19 460 20.54 19.79 +.39 +1.0 RvNthMk n N RSF 21.05 18.13 18 18.75 47 19.10 18.75 -.21 RivrnOpp N RIV 1.68 10.3 17.75 14.20 45 16.39 290 16.50 16.24 -.08 +.9 Riv/Doubl N OPP 17.87 14.30 237 17.11 438 17.55 16.77 -.44 +5.3 RivrvwBcp Q RVSB .18 2.5 12 8.72 5.46 23 7.17 131 7.48 7.10 -.02 -1.5 RivrviewF Q RIVE .30 2.5 13.96 9.90 9 11.98 36 11.98 10.51 +.29 +9.9 RoadrTr rs N RRTS 1 18.75 7.30 12 11.39 66 11.90 10.91 -.39 RoanResc N ROAN 16.30 1.00 794 1.51 5644 1.54 1.49 -.01 -82.0 RobtHalf N RHI 1.24 2.1 22 69.08 51.90 976 58.71 3885 59.65 56.86 +.79 +2.6 RocktPh Q RCKT 20.79 10.75 145 14.81 785 15.22 13.34 +1.35 -.1 RockwlAut N ROK 3.88 2.2 26 191.48 141.46 663 177.70 4324 179.32 170.89 +.32 +18.1tRockwllM Q RMTI 6.88 2.08 561 2.12 1913 2.53 2.05 -.30 -6.2 RockyBr Q RCKY .56 2.0 16 34.14 22.44 50 27.99 267 28.50 27.05 +.19 +7.7 RkyMChoc Q RMCF .48 5.3 13 9.90 7.95 2 9.00 19 9.15 8.93 -.14 +5.6 RogCm N RCI 2.00 11 55.93 45.94 284 47.04 2348 47.61 46.17 +.22 -8.2 Rogers N ROG 37 206.43 89.21 218 134.07 1052 157.10 129.00 -16.45 +35.3 Roku Q ROKU 176.55 26.30 10918 146.50 75233 151.48 136.40 +12.76 +378.1 Rollins s N ROL .42 1.1 39 43.91 31.36 974 38.67 5824 38.98 37.81 +.29 +7.1 Roper N ROP 1.85 .5 32 385.51 245.59 480 342.11 2742 343.16 330.76 +7.64 +28.4 Rosehill Q ROSE 5.45 1.29 26 1.63 118 1.76 1.45 +.15 -26.9tRosehill un Q ROSEU 6.53 1.70 1.70 0 1.70 1.70 -.15 -45.0 RosettaStn N RST 26.88 14.43 80 19.70 513 19.77 18.70 +1.06 +20.1 RossStrs Q ROST 1.02 .9 27 114.83 75.91 1249 110.99 8150 111.57 108.59 +.30 +33.4 RBCda pfT N RYpT 1.69 34.13 27.96 29.08 1 29.41 28.90 -.46 -4.6 RoyalBk g N RY 3.92e 82.58 65.76 466 81.15 3075 81.64 80.28 -.07 +18.4 RBScotlnd N RBS 7.31 4.33 3118 5.63 9898 5.78 5.46 -.17 +.7 RBSct prH N RBSpH 1.81 7.0 25.68 RBSct prS N RBSpS 1.65 6.6 25.36 24.83 25.17 RylCarb N RCL 2.80 2.5 15 131.04 89.48 1312 111.18 9813 115.75 107.16 -.19 +13.7 RoyDShllB N RDS/B 3.76 6.4 90 67.45 54.64 1752 59.15 8827 61.00 57.94 -1.31 -1.3 RoyDShllA N RDS/A 3.76 6.4 89 66.48 54.56 3750 58.64 17293 60.20 57.66 -1.04 +.6 RoyGld Q RGLD 1.06 .9 41 138.78 70.16 573 114.02 3838 121.63 112.00 -6.46 +33.1 RoyceGVal N RGT .10e 10.68 8.29 15 10.52 71 10.55 10.27 +.24 +18.5 RoyceMC N RMT .63e 7.7 9.10 6.91 190 8.13 689 8.16 8.03 +.03 +9.6 Royce N RVT 1.22e 8.6 14.72 10.94 179 14.19 906 14.21 13.92 +.27 +20.3 RubiconPrj N RUBI 10.85 3.00 438 8.51 2352 9.01 8.40 -.29 +128.2 Rubicon Q RBCN 10.09 7.24 1 8.46 8 8.70 8.46 -.15 +7.1 RubiusTh Q RUBY 23.98 7.16 366 9.86 1870 10.06 8.74 +.40 -38.7 RmblOn B Q RMBL 7.25 2.25 70 2.55 259 3.45 2.48 -.79 -52.6 RushEntA Q RUSHA .52 1.2 28 45.99 31.53 267 43.94 958 45.34 43.21 -.05 +27.4sRushEntB Q RUSHB .52 1.2 34 45.99 32.35 2 43.29 59 45.99 42.55 -1.51 +21.6 RuthsHosp Q RUTH .52 2.1 10 28.75 18.60 745 24.28 1538 25.76 20.31 +3.64 +6.8 Ryanair Q RYAAY 1.55e 2.0 89.03 55.75 372 76.65 1391 77.03 72.71 +2.94 +7.4 Ryder N R 2.24 4.5 11 67.65 44.80 654 50.23 6358 55.70 46.90 -4.60 +4.3 RyersonH N RYI 32 11.53 5.99 182 9.00 743 9.33 7.81 +.38 +42.0 RymanHP N RHP 3.60 4.2 18 87.91 64.36 189 85.92 1066 86.09 83.02 +.82 +28.8S -:S&P Glbl N SPGI 2.28 .9 40 269.57 156.68 1087 258.80 6234 261.38 246.90 +9.53 +52.3 S&T Bcp Q STBA 1.12 2.9 13 42.56 33.30 79 38.17 486 38.17 36.53 +1.65 +.9 S&WSeed Q SANW 3.20 1.81 15 2.31 35 2.35 2.25 +.06 +27.6 SAP SE N SAP 1.31e 1.0 140.62 94.81 1527 133.69 3400 134.27 131.18 +1.82 +34.3 SB FinGp Q SBFG .38f 2.2 12 19.16 15.76 1 17.12 26 17.57 16.32 +.51 +4.1 SB FnGp pf Q SBFGP .65 3.8 20.30 15.80 1 17.00 1 17.00 16.75 +.50 -5.0 SB OneBc Q SBBX .34 1.5 18 25.62 19.30 15 22.32 67 22.35 20.48 +.14 +9.2 SBA Com Q SBAC 1.48 .6 270.42 151.28 539 240.18 3314 246.85 230.30 -3.97 +48.4 SC Hlth n N SCPE 10.25 9.78 5 9.84 489 9.85 9.83 -.06 +.2 SCE TrV N SCEpK 25.00 19.50 10 23.82 260 24.09 23.00 -.31 +14.1 SCE I pfF N SCEpF 1.41 SCE II prG N SCEpG 1.28 5.6 24.60 17.02 33 22.79 845 23.30 21.85 -.50 +18.2 SCE Tr pfH N SCEpH 1.44 6.1 25.30 19.87 14 23.69 221 24.04 23.14 -.41 +2.4 SCETr pfJ N SCEpJ 1.34 5.8 24.59 18.49 15 23.26 402 23.37 22.39 -.09 +14.6 SCE Tr pfL N SCEpL 1.25 5.6 24.45 17.16 15 22.43 1510 22.98 19.98 -.71 +23.3 SCWorx rs Q WORX 11.39 1.90 9 3.01 54 3.50 2.94 -.24 -2.2sSEI Inv Q SEIC .66 1.1 19 61.35 42.27 512 61.08 2608 61.62 59.39 +1.48 +32.2 SelasLf Q SLS 2.46 .10 5291 .14 17972 .14 .12 +.00 -88.9 SG Blck Q SGBX 4.38 .36 126 .56 625 .57 .39 +.16 -79.3 SGOCO Gp Q SGOC 1.30 .80 .93 6 .93 .93 -.07 +9.4 Si-Bone Q SIBN 23.03 14.08 61 16.58 283 16.90 16.11 +.09 -20.6 SIGA Tc Q SIGA 1 8.09 4.68 125 5.62 760 6.02 5.39 -.02 -28.9sSiteCtr N SITC .80 5.1 10 15.85 10.71 1880 15.71 6802 15.85 15.11 +.28 +41.9 SiteCtr pf J N SITCpJ 24.96 sSJW N SJW 1.20 1.7 25 74.47 51.82 200 72.00 1057 74.47 69.78 -.97 +29.4 SK Tlcm N SKM 28.56 21.22 434 22.62 1806 23.10 22.35 +.09 -15.6 SLGreen N SLG 3.40 4.0 30 97.59 75.46 693 84.10 5233 84.64 80.88 +1.25 +6.3 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.28 5 25.88 125 26.11 25.87 -.16 +2.6 SLM Cp Q SLM .12 1.4 8 11.53 7.76 1966 8.59 13557 8.85 8.23 -.07 +3.4 SLM Cp pfB Q SLMBP 4.30e 7.8 69.25 54.23 8 54.80 50 55.50 54.76 -.67 -7.1 SM Energy N SM .10 1.2 25.33 6.85 5482 8.38 20531 8.51 7.68 +.08 -45.9 SmartGlb Q SGH 9 35.10 16.94 161 30.37 855 31.25 29.15 +.27 +2.3 SMTC hg Q SMTX 5.98 2.02 3 2.15 61 2.28 2.03 -.02 -47.3 SORL Q SORL 5 4.08 1.77 32 3.31 170 3.43 3.20 +.14 +76.1sSP Plus Q SP 26 44.23 27.13 215 45.31 921 45.43 38.94 +6.43 +53.4 SPAR Gp Q SGRP 1.24 .45 27 1.14 171 1.15 1.07 +.04 +112.7 SpdrDJIA N DIA 3.98e 1.5 275.00 216.97 2988 273.34 12850 273.34 269.07 +3.74 +17.2 SpdrGold N GLD 146.82 113.42 8089 142.56 31405 142.90 139.55 +.70 +17.6 SpdEurope N SPEU 1.24e 3.6 34.86 28.73 208 34.65 242 34.71 34.25 +.40 +15.9 SpdrNoANR N NANR 33.50 27.69 20 31.46 140 31.47 30.79 +.11 +8.6sSpdrLwCbn N LOWC 1.69e 1.8 95.00 75.69 1 95.41 57 95.41 94.23 +1.31 +20.7sSpdrEuro50 N FEZ 1.18e 3.0 39.29 31.95 2448 39.42 13423 39.46 38.77 +.42 +18.5 S&PEAsia N GMF 1.81e 1.8 102.12 85.36 10 98.31 27 98.46 96.86 +1.25 +12.0 SpdSol UK N ZGBR 1.33e 2.6 52.02 43.45 1 50.34 10 50.45 49.81 +.34 +13.3 SpdSolGer N ZDEU 1.17e 2.0 58.95 50.08 26 58.80 27 58.84 58.00 +.66 +13.3sSpdSolJpn N ZJPN .85e 1.1 77.53 64.97 0 78.35 2 78.35 77.07 +1.44 +16.8 SpdSolCda N ZCAN 1.61e 2.7 61.00 48.05 60.59 2 60.59 60.02 +.29 +22.1sSpdrEuSmC N SMEZ 1.15e 1.9 59.35 49.24 0 59.51 5 59.52 58.60 +1.21 +16.3 S&PChina N GXC 1.31e 1.4 104.98 82.00 282 95.35 490 95.77 93.48 +1.18 +12.4sSpdrWldQu N QWLD 1.30e 1.6 82.82 65.43 13 83.27 17 83.42 82.21 +1.00 +21.4 SpdrEMQu N QEMM 1.31e 2.2 61.18 53.23 2 59.91 134 60.07 59.01 +.71 +10.2sSpdrEafeSt N QEFA 1.62e 2.5 65.46 54.70 20 65.96 125 66.01 64.75 +1.23 +16.7sSpdrGblDv N WDIV 3.11e 3.7 69.73 60.00 12 69.83 68 69.84 69.17 +.47 +12.6sSpdGlStk s N SPGM 41.22 33.23 36 41.41 86 41.42 40.87 +.53 SpdEMkt N SPEM 37.05 31.47 474 36.20 3192 36.23 35.52 +.37 +11.9 SpdrEMDv N EDIV 1.68e 5.4 33.31 28.88 23 31.01 248 31.20 30.56 +.01 +3.9 SpdrGlbNR N GNR .93e 2.1 48.03 39.44 61 44.66 390 44.69 43.63 +.38 +8.3 Spd IntTl N IST Spd IntMt N IRV Spd EMLA N GML SpdrDJ RE N RWO 1.57e 3.0 53.40 42.83 165 53.15 436 53.38 52.42 +.36 +20.1 SpdrEMSmC N EWX 1.00e 2.2 45.85 39.94 69 45.08 207 45.18 44.43 +.21 +10.0sSpdrIntDiv N DWX 2.22e 5.5 40.06 33.89 42 40.24 263 40.28 39.70 +.39 +15.1 Spd EmM N GAF sSpMS xUS s N CWI 24.97 21.13 186 25.11 512 25.11 24.75 +.33 sSpdrSPGbl N GII 1.63e 3.0 54.25 43.66 9 54.70 57 54.70 53.64 +.79 +21.2sSpdrIntRE N RWX 1.25e 3.0 41.09 34.74 442 41.15 1658 41.25 40.49 +.48 +16.4 SpdrIntlSC N GWX 3.63e 1.6 31.93 26.63 289 30.90 534 30.95 30.40 +.50 +10.7sSpdrWldxUS N SPDW .79e 2.6 30.39 25.54 1397 30.56 3991 30.56 30.11 +.41 +15.5 SP Mid N MDY 2.94e .8 362.89 284.45 915 361.35 3812 361.43 354.55 +4.60 +19.4sS&P500ETF N SPY 4.13e 1.3 304.55 233.76 71006 306.14 275982 306.19 301.73 +4.54 +22.5 SpdrRRtn N RLY .44e 1.7 25.64 22.46 7 25.31 37 25.37 24.96 +.18 +11.3sSpdrIncAll N INKM 1.08e 3.2 34.08 30.18 6 34.18 43 34.18 33.86 +.16 +11.7sSpdrGblAll N GAL 1.04e 2.5 39.32 33.82 2 39.40 24 39.40 39.06 +.30 +14.1 SpdrSenLn N SRLN 1.96 4.3 46.97 44.37 1102 45.82 2085 46.03 45.72 -.18 +2.5sSpdrUShBd N ULST .16 .4 40.47 40.10 39 40.40 204 40.47 40.37 -.05 +.6sSpdrCreEq N SYE 1.63e 1.2 85.34 66.57 1 85.48 7 85.48 84.47 +1.10 +21.2 SpdrDblTac N TOTL 1.17e 51.79 46.65 406 48.99 1942 49.20 48.90 +.01 +3.4sSpdrValEq N SYV 4.21e 1.4 69.09 56.12 1 69.12 29 69.12 68.19 +.68 +16.5 SpdrGroEq N SYG 1.85e .7 87.51 66.15 1 84.34 16 84.34 83.36 +1.07 +19.3 SpdrBiot N XBI .44e .5 93.87 64.38 4752 83.66 16651 83.68 80.68 +2.31 +16.6sSpdr Div N SDY 3.80e 1.8 105.16 84.28 407 105.10 2176 105.16 103.83 +.88 +17.4 SpdrGbDow N DGT 1.52e 1.8 86.36 71.64 1 85.94 10 85.94 84.72 +.82 +13.8 SpdrHome N XHB .15e .3 46.48 30.56 1949 46.07 9751 46.28 44.81 +.07 +41.7 SpdrS&PBk N KBE .53e 1.2 46.09 34.92 2348 44.95 11974 45.36 43.68 +.33 +20.3 SpdrS&PCM N KCE .91e 1.6 57.96 44.34 4 56.47 13 56.60 55.39 +1.76 +18.2 SpdrS&PIn N KIE 35.57 26.49 216 34.64 1427 34.71 34.09 +.33 +22.1sSpd LgCap N SPLG 35.74 27.30 783 35.96 3731 35.96 35.44 +.53 +23.1 SpdrLCpG N SPYG 40.00 30.31 1169 39.79 8354 39.85 39.33 +.60 +22.4sSpdrLCapV N SPYV 33.03 25.44 1220 33.28 9244 33.28 32.60 +.50 +22.5 Spd MidC N SPMD 34.95 27.66 201 34.88 924 34.88 34.18 +.45 +18.6 SpdMCpG N MDYG 55.60 43.09 103 54.87 347 54.91 53.97 +.65 +19.7 SpdrMCpV N MDYV 53.20 41.72 202 52.80 4950 52.80 51.72 +.73 +19.0 SpdrNY Tch N XNTK .41e .5 87.58 53.99 52 75.38 114 75.40 74.23 +1.09 +26.6sSpdrSemi N XSD .16e .2 95.31 60.13 82 96.75 549 96.75 92.44 +5.16 +49.5 SpdrSCp N SLYG 62.94 50.57 76 61.65 492 61.94 60.45 +.73 +14.3 SpdrSCpV N SLYV 64.48 50.55 153 63.64 618 63.67 62.01 +.93 +18.2sSpdrRs3K N THRK 37.69 28.88 459 37.93 2233 37.93 37.35 +.56 +22.7 SpdrWilRE N RWR 2.90e 2.7 106.99 82.22 242 105.80 477 106.48 104.53 +.21 +23.0 SpdrShTTr N SPTS .27 .9 30.12 29.33 782 29.99 2138 30.07 29.98 -.01 +1.4 SpFcStIn N XITK 113.00 76.05 2 107.57 16 107.57 103.89 +4.12 +30.1sSpdr1500VT N VLU 4.85e 1.6 107.91 85.01 5 109.16 31 109.25 106.61 +2.05 +18.9 SpdCorpBd N SPBO .99 2.9 34.33 29.74 70 33.76 139 33.91 33.56 +.08 +10.4 SpdrIntCBd N IBND .14e .4 34.34 32.21 214 34.09 282 34.18 33.58 +.35 +3.5 SpdrIGFlt N FLRN .20 .7 30.78 30.21 4801 30.70 8553 30.77 30.70 -.05 +1.1 SpdrHYMu N HYMB 2.55 4.3 59.70 55.25 118 58.90 366 59.16 58.81 -.03 +5.0 SpdrWFPf N PSK 2.59e 5.9 44.40 38.53 98 43.91 670 44.39 43.83 -.45 +11.0 SpdrBarITB N BWZ .01e 31.18 30.19 462 30.79 525 30.89 30.52 +.20 +.3 SpdrBarcCv N CWB 3.55e 4.2 54.22 45.13 1241 53.50 2722 53.50 53.02 +.34 +14.3 SpdrLTBd N SPLB 30.88 24.80 1063 29.97 1734 30.09 29.56 +.16 +18.1 SpdrITBd N SPIB .92 2.6 35.48 32.70 1088 35.29 4068 35.37 35.17 +.05 +6.8 SpdMtgBB N SPMB .83 3.2 26.35 24.76 176 26.24 997 26.31 26.09 +.12 +3.3 SpdrEMBd N EBND 28.16 25.88 147 27.77 1697 27.83 27.64 +.03 +4.7 SpdrShTHiY N SJNK 1.58 5.9 27.37 25.63 1649 26.77 9780 26.98 26.72 -.18 +2.8 SpdrLhHY rs N JNK 108.87 98.76 107.21 SpdShTBd N SPSB .40e 1.2 30.91 29.98 1985 30.81 5246 30.91 30.81 -.04 +2.2 SP IntTip N WIP .41e .3 55.83 51.52 12 55.36 68 55.57 54.51 +.33 +6.4 SPLIntTB N BWX 29.35 26.76 207 28.95 776 28.98 28.57 +.23 +4.9sSpdrTrans N XTN .25e .4 65.00 50.58 7 63.38 53 65.00 62.01 -1.08 +18.6 SpdrTelcm N XTL .68e 1.0 75.00 58.68 3 67.26 12 68.41 66.77 -.26 +7.2 SpdrHCSv N XHS .61e .1 76.60 59.58 4 66.42 12 67.09 64.48 +2.14 +6.1 SpdrHCEq N XHE 3.22e .1 84.36 64.04 49 79.97 156 80.66 77.38 +2.48 +14.1 SpdrSf&Sv N XSW .19e .2 102.16 69.55 5 96.73 162 96.98 94.38 +2.59 +29.8 SpdHiYlBd N SPHY 1.01e 3.9 27.36 24.34 39 25.96 349 26.20 25.92 -.19 +5.1 SpdFinFr n N ROKT 36.68 32.92 4 35.09 33 35.11 34.60 +.61 +5.8 SpdrAerDf N XAR 1.70e .9 112.29 73.23 123 107.51 518 107.68 104.82 +2.93 +36.2 SpdAgBd N SPAB 29.92 27.24 691 29.54 3255 29.62 29.37 +.10 +6.1 SpdClnPw n N CNRG 41.43 37.05 3 39.21 21 40.21 38.67 -.53 +5.7 SpdTips s N SPIP 29.03 26.66 282 28.51 683 28.54 28.25 +.06 SprBl 1-3b N BIL 91.64 91.37 5615 91.46 10309 91.60 91.46 -.11 SpdLgTr N SPTL 42.68 32.43 803 40.35 2515 40.68 39.37 +.56 +15.2 SpdFutSc n N FITE 39.52 34.91 3 38.55 16 38.66 37.50 +1.30 +4.8 SpIntTrm s N SPTI 31.55 14.41 195 31.19 582 31.31 31.02 +.07 SpdSmMo n N HAIL 29.19 24.59 0 27.95 3 28.08 27.33 +.17 +1.9sSpdIntlgS N SIMS 31.03 27.48 0 31.39 30 31.39 30.55 +.83 +6.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 41

SpdrS&P RB N KRE .74e 1.3 57.52 43.95 7541 55.04 34124 55.40 53.28 +.64 +17.6 Spdr1500MT N MMTM 1.61e 1.2 132.75 100.68 2 132.17 8 132.17 131.00 +1.63 +22.6 SpdDorWrF Q DWFI 23.88 22.00 14 23.41 60 23.48 23.28 +.06 +5.4 SpdrRetl N XRT .49e 1.1 49.92 37.46 2878 43.68 16980 45.00 42.83 -.71 +6.6 SpdNuBMu N TFI 51.43 46.66 186 50.63 808 50.73 50.46 +.17 +5.2 SpdrPhm N XPH 3.00e .9 45.28 34.37 81 39.47 412 39.51 37.98 +1.59 +7.8 SpdrOGEx N XOP .73e 3.3 38.30 20.37 33689 21.85 151779 22.32 20.71 +.01 -17.6 SpNuBST N SHM 49.36 47.41 216 49.02 1033 49.07 48.91 +.10 +2.0 SpdrGendr N SHE 75.88 60.01 6 74.93 1719 74.93 73.96 +.63 +17.6 SpdrOGEq N XES .49e 7.0 14.41 6.55 1266 7.03 9634 7.24 6.62 -.07 -22.0sSpdR1KLVF N ONEV 83.37 64.13 7 83.51 27 83.51 82.23 +.82 +24.0 SpdrMetM N XME .24e .9 32.35 24.25 3173 27.13 12800 27.36 26.02 +.36 +3.6sSpdrR1KMo N ONEO 75.10 59.41 0 75.25 3 75.25 74.29 +.66 +20.0sSpdrR1KYF N ONEY 73.47 59.35 1 73.39 27 73.47 71.70 +.63 +18.7 SpdSPXHiD N SPYD 39.06 32.34 368 38.85 1574 38.85 38.01 +.28 +14.0 SpdrFosFFr N SPYX 78.25 56.92 12 74.95 56 75.00 74.04 +1.07 +23.0 SpdrR1KLV N LGLV 5.40e 1.6 112.78 83.75 261 111.35 774 111.90 110.15 +1.06 +25.1sSpdrUsaSt N QUS .54e 90.52 68.65 19 90.86 112 90.87 89.80 +.95 +24.7 Spd SP600 N SLY 70.65 56.30 39 69.64 194 69.85 68.12 +.89 +16.1sSpdrSPXBbk N SPYB .41e 69.95 53.10 1 70.25 11 70.25 68.27 +.00 +23.7 SpdrSCap N SPSM 31.73 24.79 304 31.20 1224 31.20 30.49 +.53 +18.4 Spdr1-10Tip N TIPX .08e .4 19.78 18.74 14 19.58 109 19.59 19.47 +.02 +3.7sSpdrR2KLV N SMLV 2.16e 2.2 98.05 79.35 27 98.29 88 98.44 96.81 +1.73 +18.6 SPI Eng rs Q SPI 4.76 1.54 69 2.70 168 2.99 2.43 +.28 +215.4 SPS Cmce s Q SPSC 83 59.14 37.92 145 53.41 1202 54.36 51.61 +1.17 +29.7sSPX Cp N SPXC 23 48.04 25.22 802 46.59 2566 48.04 42.05 +3.88 +66.3sSPX Flow N FLOW 19 47.92 27.23 503 45.09 2758 47.92 42.07 +3.41 +48.2tSRAX Inc Q SRAX 1 5.85 1.55 64 1.52 822 2.00 1.52 -.40 -25.5tSRC Eng A SRCI 3 8.83 3.07 3074 3.34 22584 3.60 3.07 -.12 -28.9 SS&C Tch Q SSNC .40 .7 47 67.73 40.96 3673 57.52 10122 58.80 51.21 +6.28 +27.5 SSR Mng g Q SSRM 29 17.56 9.65 939 14.56 4393 14.93 13.99 -.11 +20.4sSTMicro N STM .40 1.7 16 23.38 12.00 1865 23.25 13850 23.38 22.46 +.87 +67.5 SVB FnGp Q SIVB 17 263.16 177.70 412 230.89 2510 230.99 218.36 +11.10 +21.6 SVMK Q SVMK 19.82 10.05 929 18.46 3754 18.67 18.15 +.26 +50.4 SABESP N SBS .39e 2.8 14.60 6.96 3060 13.69 8622 13.87 12.84 +.58 +69.6 SabnR N SBR 3.49e 9.0 52.59 30.27 9 38.98 87 39.01 37.50 +.68 +4.6sSabraHltc Q SBRA 1.80 7.4 11 24.95 15.70 2520 24.33 9508 24.95 23.30 +.83 +47.6 SabreCorp Q SABR .56 2.5 14 26.40 19.41 3368 22.75 12267 23.86 21.57 +.94 +5.1 SachemC A SACH .53e 11.9 5.70 3.80 107 4.44 313 4.69 4.42 -.16 +13.6 SAExplr Q SAEX 6.60 1.42 46 1.73 184 1.84 1.63 -.01 -7.5 SafeBulk N SB .04 2.3 2.56 1.28 439 1.74 1896 1.86 1.62 -.05 -2.2 SafeBlk pfB N SBpB 2.00 7.8 25.50 SafeBlk pfC N SBpC 2.00 8.8 23.24 16.00 6 22.71 19 23.00 22.50 -.22 +23.8 SafeB pfD N SBpD 2.00 8.7 23.46 15.54 3 22.99 14 23.35 22.71 -.20 +22.9tSafeT hrs Q SFET 13.10 7.46 90 6.68 194 12.16 6.63 -5.44 SafegdSci N SFE 12.91 7.98 59 11.40 330 11.46 11.20 +.09 +32.3 SafeInco N SAFE .60 1.8 19.98 16.53 34.03 +80.9 SaftyInsGr Q SAFT 3.60 3.7 15 103.96 77.58 35 98.10 242 101.74 88.45 -.99 +19.9 SagaComm Q SGA 1.20a 4.0 7 37.89 28.00 9 30.05 46 30.74 29.54 -.16 -9.6 SageThera Q SAGE 193.56 79.88 582 143.95 2014 147.60 134.16 -2.38 +50.3sSaia Inc Q SAIA 26 107.00 52.04 284 93.33 2680 107.00 87.69 -9.73 +67.2 SailptTch N SAIL 32.25 16.63 990 19.82 5761 20.00 18.90 +.27 -15.6 StJoe N JOE 56 19.65 12.63 110 18.39 596 18.95 17.75 +.60 +39.6 Salarius rs Q SLRX 24.45 4.55 21 4.76 171 5.35 4.61 -.17 -42.3 SalemMd h Q SALM .26 16.9 6 3.45 1.42 31 1.54 162 1.64 1.50 -.04 -26.4 Salesforce N CRM 167.56 113.60 4770 159.74 27621 160.09 149.43 +9.25 +16.6 SalMidMLP N SMM .68 9.3 9.50 6.80 308 7.37 725 7.48 7.21 -.02 -.3 SalisbryBc Q SAL 1.12 2.8 13 44.69 33.20 7 39.53 39 40.48 38.01 +1.31 +9.2 SallyBty N SBH 10 23.61 11.46 1228 15.57 6455 16.92 15.38 -.94 -8.7 SJuanB N SJT .39e 14.7 6 6.25 2.11 215 2.62 654 2.70 2.50 +.02 -45.4 SanchzM A SNMP .60 188.1 8.29 .31 10 .32 189 .34 .31 +.00 -81.5sSanderFm Q SAFM 1.28 .8 18 158.32 93.98 494 159.76 3131 160.69 140.75 +25.25 +60.9 SandRidge N SD 11.62 4.19 201 4.56 1046 4.81 4.27 -.08 -40.1tSandRMiss N SDT .15e 42.5 1 1.35 .34 198 .36 927 .40 .34 -.04 -55.0tSandRMs2 N SDR .15e 69.1 1 1.28 .20 386 .22 3496 .29 .20 -.08 -74.1 SandRdgP N PER .37e 22.2 4 2.60 1.45 157 1.67 700 1.70 1.63 +.01 -11.6sSandstG g A SAND 7.20 3.48 2727 7.04 17037 7.20 5.92 +.94 +52.7 SndySpr Q SASR 1.20 3.4 11 36.79 29.83 89 35.13 601 35.17 33.76 +.82 +12.1sSanlp Q JBSS .55a .5 35 107.86 53.12 87 104.90 628 107.86 92.31 +11.84 +88.5 SangTher Q SGMO 14.53 6.26 1081 9.45 4950 9.59 8.88 +.49 -17.7 Sanmina Q SANM 15 34.71 22.30 534 30.91 3842 32.10 28.75 -.56 +28.5sSanofi Q SNY 1.72e 3.8 47.47 40.00 1282 45.64 6917 47.47 45.36 -.72 +5.1sSano rt Q GCVRZ .86 .15 4347 .85 10234 .86 .64 +.18 +77.5 SantCUSA N SC .88e 7 27.75 16.10 1006 25.50 5965 26.02 24.73 +.45 +45.0 SantFn pfA N SANpA 1.70 6.6 25.88 SaratogaI N SAR 2.24f 8.9 9 25.80 18.60 317 25.27 625 25.45 24.90 +.38 +27.0 SaratIn23 N SAB 1.69 6.6 26.00 24.49 2 25.61 13 25.82 25.58 -.29 +1.5 SareptaTh Q SRPT 158.80 72.05 1113 88.57 4137 88.70 81.43 +2.82 -18.8 Sasol N SSL 1.41e 7.7 35.45 16.48 423 18.36 1850 20.97 18.01 -.21 -37.3 SatsumaP n Q STSA 19.90 8.61 13 11.95 118 12.40 10.98 +.81 -29.3 SaulCntr N BFS 2.12 4.0 17 58.49 45.49 62 52.81 287 57.29 51.66 -2.14 +11.8 SaulCt pfD N BFSpD 27.42 20.62 2 26.79 30 27.11 26.33 -.21 +28.2 SaulCt pfE N BFSpE 27.18 25.46 8 26.79 102 26.89 25.87 +.10 +4.4 Savara rs Q SVRA 11.96 .82 349 .95 1078 .96 .85 +.06 -87.5 MastThera A MSTX/O .13 scPhrma Q SCPH 7.85 2.44 47 5.36 198 5.72 4.61 -.38 +42.6 ScanSource Q SCSC 13 44.30 26.84 65 32.89 345 33.00 31.57 +1.47 -4.3 Schlmbrg N SLB 2.00 5.8 21 52.94 30.65 11070 34.44 59133 35.56 32.35 -.65 -4.5 SchmittIn Q SMIT 54 3.38 1.87 7 3.25 89 3.25 3.12 +.03 +15.2 SchndrNt N SNDR .24 1.0 23.87 16.59 736 23.75 3625 23.86 22.07 +.75 +27.2 Schnitzer Q SCHN .75 3.4 3 28.90 18.68 163 21.94 1271 22.29 21.04 +.85 +1.8tScholRck Q SRRK 30.00 8.09 72 9.75 340 10.35 8.09 +.81 -57.6 Scholastc Q SCHL .60 1.6 64 47.88 31.38 197 38.45 716 39.14 37.65 +.92 -4.5 SchultSpcl n Q SAMA 18.00 9.56 25 10.02 25 10.05 10.02 -.02 +3.8 SchultSp un Q SAMAU 10.47 9.91 14 10.36 17 10.44 10.36 -.09 +4.1sSchwUSMkt N SCHB .96e 1.3 72.84 56.12 569 73.27 2556 73.27 72.17 +1.07 +22.3sSchwUSLgC N SCHX .98e 1.3 72.73 55.87 1139 73.13 7426 73.14 72.08 +1.07 +22.5sSchwLCGr N SCHG .63e .7 87.04 64.30 449 87.41 2209 87.47 86.09 +1.45 +26.8sSchwLCVal N SCHV 1.14e 2.0 57.75 46.25 301 58.00 1816 58.02 57.07 +.66 +17.7 SchwMCap N SCHM .59e 1.0 58.49 44.97 322 58.04 3365 58.06 56.89 +.83 +21.1 SchUSSmC N SCHA .76e 1.1 73.63 57.04 484 72.35 1647 72.35 70.68 +1.14 +19.2 SchwEMkt N SCHE .49e 1.8 27.05 22.90 990 26.53 5685 26.56 26.06 +.28 +12.7sSch 1000 N SCHK 29.91 22.97 128 30.09 402 30.09 29.66 +.43 +22.7 SchEMLgC N FNDE .39e 1.3 29.36 25.15 365 29.25 1354 29.25 28.63 +.34 +13.2 SchIntSmCo N FNDC .55e 1.7 32.38 27.16 169 32.32 892 32.32 31.81 +.51 +14.0sSchIntLgCo N FNDF .61e 2.1 28.60 24.35 375 28.72 1756 28.73 28.34 +.21 +13.9 SchUSSmCo N FNDA .36e .9 39.13 30.98 193 39.01 1088 39.03 38.19 +.53 +18.8sSchUSLgCo N FNDX .54e 1.3 40.56 31.85 388 40.84 2488 40.85 40.07 +.59 +20.2sSchUSBrd N FNDB .61e 1.5 40.15 31.63 19 40.37 68 40.38 39.68 +.55 +20.5sSchwUSDiv N SCHD 1.13e 2.0 56.02 44.03 710 56.09 3534 56.10 55.23 +.59 +19.4sSchwIntEq N SCHF .71e 2.1 32.97 27.33 2162 33.18 11866 33.18 32.66 +.47 +17.0 SchwAggBd N SCHZ 1.09 2.0 54.38 49.47 393 53.70 1929 53.90 53.40 +.13 +6.1 SchwREIT N SCHH .89e 1.9 48.24 36.73 659 47.66 2526 48.01 47.12 +.11 +23.8 SchIntUSTr N SCHR .86 1.6 56.20 51.35 629 55.46 1746 55.65 55.14 +.17 +4.7 SchSTUSTr N SCHO .35 .7 50.77 49.42 797 50.55 3712 50.67 50.52 +1.3 SchUSTips N SCHP 57.75 52.80 526 56.68 3331 56.86 56.35 -.01 +6.4 SchwIntSC N SCHC .59e 1.8 33.42 27.92 160 33.39 753 33.39 32.81 +.50 +14.7 Schwab N SCHW .68 1.6 16 49.24 34.58 6218 41.78 31096 42.02 40.01 +.80 +.6 Schwb pfC N SCHWpC 1.50 5.6 27.37 24.58 52 26.80 420 27.09 26.72 -.08 +5.6 Schwb pfD N SCHWpD 27.25 24.38 84 26.70 540 26.92 26.61 +.03 +6.8 SchwitMau N SWM 1.76 4.4 14 41.58 24.35 153 40.07 872 41.22 39.48 -.54 +60.0 SciPlay n Q SCPL 16.16 8.26 392 9.68 2979 10.00 8.62 +.79 -34.7 SciApplic N SAIC 1.48 1.8 18 92.49 58.19 284 83.30 1491 84.52 79.45 +4.18 +30.8 SciGames Q SGMS 29.95 14.79 1017 25.07 3803 25.11 23.07 +1.52 +40.2 ScorpBlk N SALT .08 1.2 7.78 3.57 509 6.86 2261 7.29 6.39 -.08 +24.1 ScorpioT 20 N SBNA 1.69 6.7 25.75 22.93 7 25.25 28 25.69 25.20 +.08 +3.2 ScorpTk rs N STNG .40 1.2 36.85 15.00 845 33.64 4502 34.00 31.12 +.27 Scotts N SMG 2.32f 2.3 24 114.63 57.96 852 100.16 2446 101.44 97.15 +2.03 +63.0 ScrippsEW Q SSP .20 1.5 44 23.41 11.36 171 13.68 1053 14.22 13.27 +.07 -13.0 ScullyRoy N SRL 15.73 4.11 10 10.45 19 10.56 10.30 +.03 +101.0 SculptCap N SCU .82 4.5 24.80 15.32 87 18.24 415 18.95 16.41 +1.58 Scynexis Q SCYX 1.90 .35 346 1.24 1016 1.28 1.08 +.15 +157.3 Sea Ltd N SE 38.00 10.52 2548 29.90 10964 30.15 28.52 +1.40 +164.1 SeaChange Q SEAC 3.30 1.13 93 3.02 494 3.15 2.85 +.17 +139.7 SbdCp A SEB 9.00 .2 14 4743.71 3434.71 0 4205.00 2 4330.00 4114.03 +45.00 +18.9 SeabGld g N SA 16.55 10.95 175 12.82 1360 13.02 12.10 +.29 -3.1 SeacstBkg Q SBCF 22 29.75 22.35 505 28.60 1857 28.94 27.66 +.21 +9.9 SeacorHld N CKH 51.42 34.63 54 43.41 534 46.82 42.51 -2.96 +17.3 SeacrMar N SMHI 19.87 10.52 27 13.29 147 13.99 12.94 -.50 +13.0 Seadrill N SDRL 20.65 1.67 1450 1.87 9415 2.11 1.68 -.05 -80.8sSeagateT Q STX 2.60f 4.5 12 58.14 35.38 4871 57.62 15959 58.19 54.61 +.71 +49.3 SealAir N SEE .64 1.5 21 47.13 32.34 710 42.20 4683 42.74 41.33 +.33 +21.1 SeanrM hrs Q SHIP 14.25 .45 528 .74 4755 .77 .62 +.11 -90.2 Seaspan N SSW .50 4.5 17 11.75 7.35 602 11.17 2463 11.67 10.81 -.14 +42.7 Seaspn pfE N SSWpE 2.06 8.1 26.32 19.40 10 25.54 94 25.71 25.39 -.13 +6.9 Seaspn pfD N SSWpD 1.99 7.9 25.99 18.95 14 25.18 119 25.70 25.08 -.22 +9.2 Seaspn pfH N SSWpH 26.39 18.31 7 25.53 191 25.97 25.41 -.22 +12.9 Seaspn pfG N SSWpG 26.49 19.63 12 25.70 144 25.90 25.60 -.09 +8.2 Seaspan N SSWA .50 1.9 26.60 23.30 5 25.81 33 25.96 25.71 -.01 +9.1 SeaSpine Q SPNE 20.75 10.44 52 13.58 438 14.74 12.37 +1.23 -25.5sSeattGen Q SGEN 108.79 50.71 859 106.45 6036 108.79 101.59 +3.83 +87.9 SeaWorld N SEAS 54 34.72 21.36 1235 26.79 4311 27.37 26.01 -.46 +21.3 SecndSgh h Q EYES 1.77 .64 270 .74 1143 .83 .71 -.05 -16.5 ScndSght wt Q EYESW .79 tSecoo Q SECO 11.37 5.67 31 5.99 191 6.19 5.05 -.12 -34.0 SecWkA A Q SCWX 24.91 10.37 345 12.40 884 13.46 11.70 -.77 -26.6 SecNtl lf Q SNFCA .23t 3 5.72 4.60 5 4.94 25 4.98 4.80 +.10 +.5 Seelos rs Q SEEL 11.70 .86 89 .93 609 .94 .87 +.04 -83.9 SelectBc lf Q SLCT 14 12.91 10.14 12 11.38 189 11.42 11.07 +.20 -8.1 SelEngS N WTTR 12.75 6.05 436 7.73 1841 7.80 7.33 +.26 +22.3 SelIntCon Q SIC 14.73 5.94 31 11.60 291 11.69 11.28 +.12 +54.3 SelMedHld N SEM 13 20.24 12.96 1076 19.01 3913 19.85 17.56 +1.57 +23.8 SelectaB Q SELB 6.53 1.28 87 1.56 743 1.61 1.43 +.11 -41.4 SelectvIns Q SIGI .92f 1.3 24 81.35 56.22 396 69.40 1980 72.40 65.75 -2.60 +13.9 SelctIns 43 N SGZA 1.47 5.9 25.17 23.25 25.10 +4.8 SemGroup N SEMG 1.89 11.6 21.94 8.10 2449 16.30 10140 16.37 15.82 +.30 +18.3 SmLEDS Q LEDS 5.57 2.07 16 2.65 114 2.89 2.65 -.05 -1.9 SempraEn N SRE 3.87 2.6 23 148.90 104.88 2896 147.29 15893 148.47 140.34 +3.32 +36.1 Sempra pfA N SREpA 119.11 95.11 56 118.22 1228 118.92 114.05 +1.93 +24.3 Sempr pf B N SREpB 118.96 105.51 7 118.36 203 118.60 113.55 +2.93 +10.4 Semtech Q SMTC 63 57.96 39.54 357 52.54 1700 52.57 49.95 +2.67 +14.5 Neurlst hrs Q CUR 13.78 1.10 1.52 39557 2.28 1.28 +.23 -75.7sSenecaB Q SENEB 35.40 24.08 35.40 2 35.40 34.25 +2.15 +20.1sSenecaA Q SENEA 35.94 21.97 23 35.38 92 35.94 34.23 +.78 +25.4 SenesTch Q SNES 1.95 .55 93 .77 666 .80 .65 -.01 +30.8 SenHous Q SNH .60 6.0 6 16.79 7.49 1032 10.08 5204 10.10 9.61 +.29 -14.0sSenHous 42 Q SNHNI 1.41 5.7 24.93 17.55 14 24.65 158 24.93 24.39 -.13 +22.1 SenHous 46 Q SNHNL 1.56 6.1 26.57 20.05 20 25.48 202 26.17 25.40 -.47 +12.2 Senmiao Q AIHS 7.38 .26 23 .30 443 .35 .29 -.02 -92.2 SensataT N ST 16 46.29 -8.3 Sensient N SXT 1.56f 2.5 17 75.21 51.93 278 63.53 1149 64.02 61.99 +1.83 +13.8 SensusHlt Q SRTS 9.23 4.75 9 5.61 33 5.84 5.52 +.06 -24.3 SensusHl wt Q SRTSW .67 SentEn Q STNL 10.32 9.91 8 10.29 1433 10.31 10.26 -.01 +2.7 SentEn un Q STNLU 11.95 10.00 0 10.34 18 10.39 10.30 -.06 +.4 SequansC N SQNS 1.30 .67 105 .90 526 .92 .85 +.01 +15.4 SeqentBr h Q SQBG 2.28 .21 199 .37 884 .44 .34 -.03 -53.8 SeresTh Q MCRB 9.00 2.02 201 3.69 1031 3.73 3.24 +.23 -18.4 Seritage N SRG 1.00 2.2 47.11 30.60 217 44.49 739 44.70 43.36 +.76 +37.6 Seritge pfA N SRGpA 1.75 6.8 26.55 19.54 11 25.61 25 25.67 25.37 +.09 +16.4 ServiceCp N SCI .72f 1.6 18 48.70 37.52 1586 44.05 7198 46.53 43.02 -1.81 +9.4 SvcPropTr Q SVC 2.16 8.4 10 28.00 22.47 714 25.60 2768 25.62 24.98 +.21 +7.2 ServiceMst N SERV 58.78 34.28 2397 40.55 9489 42.46 40.29 -1.65 +10.4 ServcNow N NOW 303.17 147.63 2481 253.03 12249 256.16 239.03 +11.81 +42.1 SvcSource Q SREV 1.48 .70 355 1.23 1913 1.29 1.03 +.19 +13.9 ServiFst Q SFBS .70f 2.0 15 39.72 29.17 124 35.49 647 35.55 34.57 +.66 +11.4 Servotr A SVT .16e 1.6 13.70 9.50 2 10.08 4 10.45 10.01 -.22 +1.3 SesenBio Q SESN 2.60 .66 1187 1.20 8649 1.54 1.19 -.19 -15.5 SevernBcp Q SVBI .16f 1.9 23 9.94 7.22 4 8.33 96 8.37 8.02 +.16 +4.4 ShakeShk N SHAK 105.84 40.67 617 82.77 3730 85.32 80.86 -1.95 +82.2sSharps Q SMED 5.25 2.97 59 4.80 533 5.25 4.64 -.13 +39.1 SharpSprg Q SHSP 21.10 8.10 55 10.30 235 10.48 9.20 +1.17 -18.4 ShawCm g N SJR 1.18 14 21.08 17.50 391 20.53 2692 20.76 19.70 +.81 +13.5 ShellMidst N SHLX 1.78f 8.8 14 21.99 15.86 588 20.24 3640 20.98 19.85 -.04 +23.3 ShndTele Q SHEN .29f .9 51.41 29.61 183 32.26 1018 33.27 30.25 +.13 -27.1sSherwin N SHW 4.52 .8 44 589.00 365.20 490 579.64 3443 589.00 571.58 +4.71 +47.3 ShiftPixy h Q PIXY 4.69 .27 179 .37 337 .45 .35 -.04 -79.0tShiloh Q SHLO 3 9.17 3.62 37 3.69 240 3.95 3.62 -.10 -36.7 Shineco Q TYHT 2 1.66 .43 29 .53 137 .60 .51 -.03 -9.5 ShinhanFn N SHG 40.59 32.14 102 37.02 499 37.51 35.94 +.82 +4.3 ShipFin N SFL 1.40 9.6 16 15.10 10.31 543 14.63 2567 14.89 14.31 -.14 +38.9 ShoeCarnvl Q SCVL .34 1.0 21 43.75 21.47 111 33.93 574 34.79 32.97 -.34 +1.3 Shopify N SHOP 409.61 117.64 1603 316.76 13765 329.18 298.64 -.69 +128.8 ShoreBcsh Q SHBI .40 2.5 17 17.00 12.95 49 16.19 148 16.28 15.48 +.29 +11.3 ShotSpot Q SSTI 58.61 18.44 102 20.60 480 20.97 19.82 +.59 -33.9 Shutterstk N SSTK 3.00e 45 50.09 31.77 295 41.48 2100 41.63 36.29 +5.13 +15.2 SiNtxTc rs Q SINT 10.47 1.25 216 2.32 505 2.70 2.29 -.07 -57.0sSibanyeG N SBGL .14r 1.8 7.69 2.25 4457 7.58 24912 7.69 6.96 +.46 +167.8 SiderurNac N SID 4.71 2.10 2525 2.98 18104 3.07 2.86 +36.1 SiebertFn Q SIEB .10a 1.1 77 14.75 8.17 3 9.22 28 9.22 8.77 +.26 -36.2 SiennaBi Q SNNA 11.39 .10 584 .19 5150 .21 .16 +.00 -92.0 Sientra Q SIEN 22.28 4.78 378 6.68 1551 6.79 6.21 +.22 -47.4 SierraBc Q BSRR .76 2.8 14 28.92 22.68 21 27.63 147 27.82 26.96 +.62 +15.0 SierraMt A SMTS 2.59 1.01 8 1.40 61 1.46 1.35 +.01 -20.5 SierOnc g h Q SRRA 2.01 .29 359 .33 1833 .33 .29 +.03 -75.2 SierraWr Q SWIR 12 19.81 10.04 170 11.37 809 11.41 10.91 +.38 -15.3 Sifco A SIF 4.97 2.49 0 2.50 1 2.55 2.50 -.01 -27.4 SifyTech Q SIFY .02e 1.3 1.70 1.16 31 1.27 150 1.34 1.25 -.04 -15.0 SigmaL hn Q SGLB 2.46 .48 84 .53 272 .60 .50 +.01 -65.0 Sigmatr Q SGMA 52 5.10 2.18 8 4.18 24 4.29 4.10 -.07 +77.9 SignatBk Q SBNY 2.24 1.8 137.94 98.54 469 121.10 2118 124.73 116.11 +.09 +17.8 SignetJwlrs N SIG 1.48 9.1 62.26 10.40 1451 16.20 11450 18.59 15.44 -.68 -49.0 SilganHld Q SLGN .44 1.4 18 31.69 22.24 252 30.83 1720 31.45 30.64 -.04 +30.5 SilcLtd Q SILC 1.00 3.0 10 45.50 28.59 11 33.39 145 35.02 32.00 +2.03 -4.4 SilcnLab Q SLAB 115.29 73.13 288 109.81 1382 112.54 105.93 +1.94 +39.3 SilicnMotn Q SIMO 1.40f 3.3 17 47.23 30.86 258 42.75 3273 44.23 38.90 +2.83 +23.9 SilkRdMd n Q SILK 51.50 27.83 244 33.85 2326 36.62 30.35 -.38 -6.4 SilvSpke A n Q SSPK 9.90 9.80 82 9.84 1399 9.87 9.83 +.3 SlvSpike un Q SSPKU 12.10 9.98 10.13 135 10.39 10.10 -.05 +1.3 SilvrSun Q SSNT .05e 72 8.25 2.00 5 3.60 62 3.84 3.56 -.06 +55.2 Silvrbow N SBOW 29.51 7.10 13 8.48 126 8.83 7.64 -.15 -64.1 Silvercrest Q SAMG .60 4.7 17 16.05 11.61 39 12.74 75 12.75 12.00 +.40 -3.7 SlvrcpMt A SVM .02 85 4.66 1.83 797 4.27 4818 4.29 3.86 +.14 +103.3 SimmnsFst Q SFNC .64 2.6 11 29.60 22.08 538 24.76 2096 25.07 23.72 +.20 +2.6 SimonProp N SPG 8.40 5.5 21 191.49 145.28 1217 154.10 7176 155.64 146.66 -1.46 -8.3 Simon pfJ N SPGpJ 4.19 6.0 75.92 66.53 1 69.50 11 72.18 69.00 -1.50 +1.2 SimplyGd Q SMPL 31.34 16.55 920 24.20 6834 24.75 22.66 +.69 +28.0sSimpsnM N SSD .92 1.1 31 84.99 49.54 553 83.43 3572 84.99 74.49 +8.78 +54.8 Simulations Q SLP .24 .7 81 41.95 17.18 78 35.49 426 35.97 33.15 +2.11 +78.3 Sina Q SINA 24 70.83 32.99 417 41.20 2631 42.01 39.23 +.65 -23.2 Sinclair Q SBGI .80 2.0 12 66.57 25.14 405 40.15 2737 42.73 39.32 -1.42 +52.4 SinoGlobl Q SINO 1.60 .64 26 .77 118 .80 .75 -.01 +.4tSinopcShg N SHI 52.67 27.33 68 28.12 246 28.82 27.33 -.96 -34.8tSiriusInt n Q SG 17.95 6.75 147 6.98 262 7.55 6.75 -.10 -47.5sSiriusXM Q SIRI .05f .8 31 6.75 5.23 29861 6.82 121004 6.84 6.29 +.38 +19.4sSiteone N SITE 73 90.21 45.32 411 89.55 3274 91.26 79.99 +9.63 +62.0 SitoMobl h Q SITO 2.46 .55 37 .59 205 .75 .58 -.05 -34.4tSixFlags N SIX 3.28 7.9 13 64.28 42.04 1884 41.54 9289 43.89 40.72 -1.62 -25.3 Skechers N SKX 21 40.50 21.45 1119 37.77 6194 38.93 37.14 -.12 +65.0 SkySolar Q SKYS 7 1.58 .40 61 .68 761 .75 .56 +.09 +28.3 SkyWest Q SKYW .48 .8 12 63.40 42.38 200 59.44 1050 60.68 58.17 +.41 +33.7 Skyline N SKY 32.44 12.72 1272 31.79 3373 32.37 28.05 +1.03 +116.4sSkywksSol Q SWKS 1.76f 1.8 16 94.39 60.12 3849 98.30 9415 98.57 89.29 +8.24 +46.7tSlackTc n N WORK 42.00 19.86 5764 21.94 45826 23.27 19.86 +1.48 -43.2 SleepNmbr Q SNBR 34 52.08 30.70 512 48.43 1909 49.06 47.28 +.77 +52.6 SmartFn rs Q SMBK 16 22.75 16.17 16 21.50 188 21.70 20.46 +1.07 +17.7 SmartSnd Q SND 4.68 1.92 246 2.44 1746 2.86 2.17 -.23 +9.9 Smartsh N SMAR 55.79 20.34 1305 39.87 7178 41.14 37.96 -.65 +60.4 SmDirCl n Q SDC 21.10 8.73 3502 12.52 18830 12.62 11.20 +1.14 -24.9 Smith&N N SNN .70e 1.6 75 48.93 35.39 638 43.01 3849 44.48 42.52 -.48 +15.1 SmithAO N AOS .96f 1.9 20 56.66 40.38 1258 50.28 11233 51.48 48.48 -.55 +17.8 SmthM h Q SMSI 6.90 1.62 638 4.74 3296 5.87 4.71 -.96 +163.3 Smucker N SJM 3.52 3.3 13 128.43 91.32 765 105.58 3810 109.07 104.73 -2.70 +12.9 SnapInc A N SNAP 18.36 4.82 19485 15.18 119410 15.38 14.01 +1.22 +175.5 SnapOn N SNA 3.80 2.3 16 174.00 135.29 318 166.87 1695 168.00 161.85 +.23 +14.9 SoYoung n Q SY 22.80 8.38 146 10.64 2334 11.66 9.55 +1.09 -48.8 SocQ&M N SQM .73e 2.5 17 47.30 22.71 916 28.68 4428 28.68 26.21 +1.37 -25.1 SocketM Q SCKT 2.80 1.35 6 1.89 63 2.10 1.79 -.02 +26.0 Sofi Sl500 n N SFY 10.81 9.16 30 10.67 129 10.67 10.51 +.17 +6.0 Sofi Nx500 n N SFYX 10.37 9.41 7 10.18 21 10.20 10.02 +.11 +.8 Sofi 50 n N SFYF 20.61 18.23 9 19.69 52 19.69 19.12 +.40 -1.3 SofiGigE n Q GIGE 20.29 17.45 1 18.01 1 18.45 18.00 -.18 -9.0 Sogou N SOGO 38 7.12 3.25 1831 5.26 5320 5.38 5.00 +.30 +.2 Sohu.cm h Q SOHU 23.60 8.79 626 10.82 1583 11.03 9.98 +.85 -37.9 Sol-Gel Q SLGL 11.36 5.41 7 8.00 69 8.19 7.61 +.03 +32.9 SolarCap Q SLRC 1.64 7.9 11 21.83 18.45 59 20.72 304 20.79 20.46 +.23 +8.0 SolarSCap Q SUNS 1.41 8.0 12 18.00 14.50 38 17.68 168 17.75 17.40 +.25 +16.9sSolarEdg Q SEDG 39 96.69 32.43 935 83.19 6143 96.69 82.12 -10.01 +137.0tSolarOilf N SOI .40 3.6 19.31 10.31 1079 11.05 3623 11.98 10.24 -.74 -8.6 SolenoTh Q SLNO 5.07 1.11 188 1.55 337 1.59 1.36 +.20 -9.4 SolidBio Q SLDB 37.50 4.32 204 11.53 1426 12.17 10.33 -.49 -57.0 Soligenix h Q SNGX 1.39 .65 46 .94 148 .97 .88 -.01 +8.7 Solitario A XPL .54 .19 8 .30 170 .31 .29 +.02 +29.3 Soliton n Q SOLY 29.00 4.12 142 11.17 1290 12.69 10.80 -1.34 +129.4sSonicAut N SAH .40 1.2 17 35.41 12.78 490 32.80 2916 35.41 31.98 -.09 +138.4tSonimTc n Q SONM 18.26 2.33 100 2.26 1345 3.26 2.16 -.73 -79.4 SonocoP N SON 1.72 3.0 24 66.57 50.30 327 57.81 2390 59.08 57.48 -.56 +8.8 SonomeP rs Q SNOA 20.34 4.85 4 6.12 45 6.69 5.03 +1.06 -4.7 Sonos Q SONO 17.77 9.23 849 13.42 4801 13.61 12.80 +.61 +36.7sSonyCp N SNE 61.77 41.91 614 61.44 4950 61.77 58.69 +2.93 +27.3 Sophiris h Q SPHS 2.30 .34 139 .52 1023 .64 .50 -.05 -37.3 SorrentoTh Q SRNE 6.50 1.39 1663 1.63 4742 1.65 1.49 +.08 -32.1 SotherlyH Q SOHO .52 8.2 7.69 5.43 101 6.33 218 6.60 6.00 -.20 +12.8 SothrlyH pf Q SOHOB 2.00 7.7 26.29 21.32 26.00 4 26.00 25.80 +.32 +5.0 SthrlyH pf C Q SOHOO 1.97 7.8 26.25 20.57 3 25.41 20 26.03 25.35 -.08 +16.1 SothrlH pfD Q SOHON 2.06 8.0 29.98 25.06 13 25.74 49 25.75 25.68 +.02 +2.4 SouMoBc Q SMBC .60 1.6 13 39.80 29.92 12 36.38 72 36.90 35.89 +.36 +7.3 SoundFin Q SFBC .56 1.5 22 39.95 32.01 36.32 3 36.32 34.83 +1.61 +11.6 SourcC N SOR 1.00 2.6 39.94 30.01 14 38.56 71 39.55 36.91 +1.47 +18.5 SoJerInd N SJI 1.15 3.6 34.48 26.06 325 32.15 1500 32.36 31.68 +.01 +15.6 SthMtnMr n Q SMMC 10.05 9.60 9.90 750 9.90 9.82 +.01 +2.6 SthMtn un Q SMMCU 11.00 9.95 2 10.28 4 10.28 10.20 +.08 +2.8 SthPlainF n Q SPFI .12 .7 18.70 15.82 61 17.05 281 17.52 16.72 +.32 -5.4sSouthState Q SSB 1.84f 2.3 22 80.95 56.55 119 80.50 770 81.14 76.12 +2.54 +34.3 SCEd pfB A SCEpB 1.02 4.9 21.75 15.00 1 20.70 7 21.00 19.54 +.73 +17.5 SCEd pfC A SCEpC 1.06 5.1 22.99 15.04 1 20.83 12 21.50 19.93 -.25 +15.7 SCEd pfD A SCEpD 1.08 5.0 22.74 15.54 21.50 15 21.50 21.00 -.20 +17.6 SCEd pfE A SCEpE 1.20 5.0 24.79 16.61 4 24.12 14 24.18 23.04 +.52 +18.0sSouthnCo N SO 2.48f 4.0 29 62.88 42.50 4353 62.26 25892 63.09 60.69 +.91 +41.8 SouthCo 75 N SOJA 1.56 5.9 26.82 24.85 52 26.32 592 26.39 26.12 +.06 +3.2 SouthCo ef N SOJB 27.08 21.47 56 26.14 500 26.59 26.04 -.50 +19.9 SouthCo77 N SOJC 1.31 5.0 26.93 21.28 47 26.38 263 26.92 26.36 -.48 +20.8 SthnCopper N SCCO 1.50e 4.0 23 42.42 29.01 757 37.35 4805 37.36 35.38 +1.38 +21.4 SthnFstBsh Q SFST 13 41.99 27.33 16 41.29 112 41.30 39.92 +.89 +28.7 SoNatBcVa Q SONA .36 2.3 30 16.27 12.87 37 15.83 308 16.05 15.39 +.31 +19.7 SsdeBTX Q SBSI 1.24 3.5 17 35.97 29.71 65 35.09 446 35.48 34.21 +.52 +10.5 SwstAirl N LUV .72 1.3 13 58.77 44.28 2350 56.26 16366 57.90 55.73 -.48 +21.0 SwtGas N SWX 2.18 2.5 27 92.94 72.68 186 87.83 1070 88.15 86.26 -.10 +14.8 SwGA Fn A SGB .48 2.4 11 23.50 19.13 20.27 5 20.39 20.27 -.21 SwstnEngy N SWN 3 6.23 1.56 18870 2.11 104996 2.30 1.99 -.01 -38.1 SparkEng Q SPKE .72 7.5 12 11.71 7.20 75 9.62 281 9.76 9.52 +.09 +29.5 SparkEn pf Q SPKEP 2.19 8.9 25.14 17.10 4 24.73 46 24.90 24.66 +.03 +33.7 SprkNtSE wi A LOV 17.64 4.85 406 5.32 622 5.53 4.92 -.10 -32.5 SparkTh Q ONCE 114.20 34.53 468 109.90 3210 110.21 108.00 +.90 +180.8sSpartnMot Q SPAR .10 .5 53 17.95 6.70 739 18.46 3097 18.59 15.63 +2.58 +155.3 SprtnNash Q SPTN .76 5.7 7 23.00 8.82 330 13.35 1788 14.27 12.98 -.54 -22.3sSpdFosFr N EFAX 70.25 58.70 8 70.58 26 70.73 69.85 +.95 +16.8 SpdDbShDu N STOT 49.77 48.39 25 49.60 57 49.71 49.54 +.01 +2.0 SpdEmFos N EEMX 64.86 55.63 3 62.97 4 62.99 62.25 +.68 +10.9 SpdDbEMk N EMTL 51.45 46.99 4 50.83 23 50.99 50.78 -.05 +6.8 Spd US Ro n N XLSR 32.29 28.58 12 32.00 45 32.05 31.68 +.45 +5.3 Sp FxIn n N FISR 33.68 30.07 7 31.41 21 32.71 31.32 +.05 +4.4 SpecOpps N SPE 1.19e 2.5 14.32 11.22 18 14.12 99 14.16 13.98 +.10 +19.3 SpcOpp pfB N SPEpB .88 3.5 25.61 23.90 25.44 1 25.44 25.35 +.14 +2.0 SpectrmB N SPB 1.68 3.3 4 66.50 45.04 324 51.64 1570 51.66 48.90 +1.08 -37.1 SpectPh Q SPPI 14.65 6.22 1075 8.43 3560 8.49 7.56 +.58 -3.7 SperoTh Q SPRO 14.48 5.52 31 10.60 159 11.50 10.49 -.19 +72.4tSphr3D grs Q ANY 8.70 .98 8 1.05 157 1.18 .98 -.05 -65.6 Spherix rs Q SPEX 5.60 1.11 15 1.25 184 1.34 1.16 -.06 -55.0 SpinMedT N FFIU 25.78 23.93 1 25.53 12 25.55 25.49 -.01 +6.3 Spire N SR 2.37 2.8 19 88.00 70.53 139 84.22 998 84.60 82.59 +.08 +13.7 SpiritAero N SPR .48 .6 18 100.34 64.48 913 83.14 4028 83.74 77.50 +5.01 +15.3 SpiritAir N SAVE 16 65.35 32.97 921 38.07 4547 38.56 36.87 +.14 -34.3 SpirMTA N SMTA 1.33e .88 .43 476 .74 3988 .76 .68 +.01 +52.7 SpiritR pfA N SRCpA 1.50 5.7 27.41 19.55 40 26.20 197 26.82 26.11 -.63 +31.0sSpiritRl rs N SRC 2.50 5.0 22 50.06 33.86 509 49.82 2763 50.06 48.47 +.99 +41.3 SpirtTex Q STXB 20 23.53 18.35 11 21.11 127 21.46 20.52 -.30 -7.3 Splunk Q SPLK 143.70 83.69 1321 123.11 5164 123.16 117.64 +3.53 +17.4 SpokHldgs Q SPOK .50 4.2 39 17.25 11.00 53 11.77 314 12.05 11.22 +.45 -11.2sSportsWhs Q SPWH 14 6.92 3.41 743 6.95 2439 7.00 6.61 +.20 +58.7 Spotify N SPOT 161.38 103.29 1851 146.92 18812 147.11 129.34 +26.23 +29.4 SpragueRs N SRLP 2.67 14.6 18 24.64 13.76 98 18.35 332 18.35 17.60 +.54 +26.6 SprBkPh Q SBPH 12.31 2.75 45 3.06 184 3.36 2.95 -.14 -70.5 SprWkTh n Q SWTX 28.62 17.66 46 19.00 339 21.95 18.61 -2.44 -16.0 Sprint N S 4 8.06 5.44 12074 6.30 99765 6.55 5.96 -.08 +8.2 SprottSilv N PSLV 7.19 4.95 399 6.63 3560 6.67 6.45 +.03 +18.6 SprottFoc Q FUND .65e 9.3 7.17 5.46 22 6.99 148 6.99 6.86 +.12 +20.9 SprottGold N PHYS 12.49 9.56 369 12.16 3158 12.18 11.90 +.06 +17.9sSprottPPP N SPPP 13.62 8.95 34 13.55 197 13.62 13.26 +.28 +37.5 Sprouts Q SFM 20 28.69 16.46 2379 19.48 9855 20.50 18.58 +.54 -17.1 Square N SQ 83.20 49.82 6175 62.60 27703 63.62 60.90 -.29 +11.6 StaarSur Q STAA 51.30 21.70 623 33.28 3382 33.92 27.76 +5.02 +4.3 Staff360 Q STAF .04 4.2 3.45 .90 22 .95 76 1.02 .94 -.04 -37.9 STAG Indl N STAG 1.39 4.5 31 31.66 23.24 1117 30.89 4716 31.25 30.63 +.36 +24.2 STAG pfC N STAGpC 28.30 25.25 1 26.99 48 27.18 26.57 -.22 +5.0 StageStrs N SSI .20 8.5 2.57 .55 97 2.36 436 2.46 2.25 -.06 +218.9 Stamps.cm Q STMP 11 211.39 32.54 274 84.04 2023 93.86 83.18 -7.97 -46.0 SP Matls N XLB .98e 1.7 59.53 47.05 4665 59.01 25699 59.07 57.87 +.75 +16.8 SP HlthC N XLV 1.01e 1.1 95.92 80.61 14671 94.87 55059 95.67 92.22 +2.81 +9.7 SP CnSt N XLP 1.28e 2.1 61.92 48.33 10229 61.15 51301 61.49 60.75 +.06 +20.4 SP Consum N XLY 1.12e .9 124.60 91.73 3215 121.65 13608 121.75 120.18 +.59 +22.9 SP Engy N XLE 2.04e 3.4 70.37 53.36 12595 59.28 68354 60.06 57.39 -.24 +3.4sSPDR Fncl N XLF .46e 1.6 29.00 22.05 41656 29.12 248103 29.15 28.47 +.48 +22.3sSP Inds N XLI 1.12e 1.4 79.79 59.92 19651 80.22 58119 80.22 78.11 +1.62 +24.5sSP Tech N XLK .78e .9 84.05 57.57 9920 84.67 48919 84.67 82.90 +1.75 +36.6 SpdrRESel N XLRE 40.34 29.52 3370 39.23 14763 39.58 38.82 -.26 +26.5 SP Util N XLU 1.55e 2.4 65.11 50.81 15489 64.09 97254 64.49 63.06 -.07 +21.1 Std AVB Q STND .88 3.2 32.89 26.97 6 27.57 8 28.00 27.50 -.20 -7.7 StdMotor N SMP .92 1.7 39 56.49 42.03 178 53.22 684 53.82 50.55 +2.77 +9.9 Standex N SXI .88f 1.1 26 83.18 59.28 50 77.72 341 77.87 73.84 +3.82 +15.7sStanBlkDk N SWK 2.76 1.8 34 154.46 110.54 893 155.89 5178 155.90 149.82 +4.54 +30.2 StanB&D 52 N SWJ 1.44 5.6 26.34 23.40 28 25.91 356 26.16 25.83 -.14 +9.3 StanBlD un N SWP 107.23 86.39 13 104.35 176 105.63 101.94 +1.90 +14.8 Stantec g N STN .58 13 26.74 20.22 27 21.57 145 21.87 21.11 -.09 -1.3 StarBulk Q SBLK 33 12.66 6.16 374 11.05 2868 11.44 10.49 -.10 +20.9 StrBlk22 Q SBLKZ 2.08 8.1 26.26 22.88 1 25.73 23 26.10 25.73 +.15 +3.3 StarGas N SGU .50f 5.3 13 10.25 8.87 37 9.35 223 9.44 9.16 +.1sStarsGp g Q TSG .13p 21.97 12.59 2168 22.16 11238 22.23 20.03 +1.85 +34.1 Starbucks Q SBUX 1.64f 2.0 37 99.72 57.69 10645 83.21 46612 87.22 82.61 -.17 +29.2 Starret N SCX .40 7.2 18 9.33 4.62 16 5.57 75 5.59 5.27 +.22 +6.5 Startek N SRT 47 8.93 5.42 18 6.54 114 6.58 6.39 +.12 -1.7 StarwdPT N STWD 1.92 7.9 15 24.96 19.16 2011 24.39 5578 24.64 24.25 +.14 +23.7tStatAutF Q STFC .40 1.2 96 36.45 28.10 52 32.56 231 34.31 28.10 -1.16 -4.3 StateStr N STT 2.08f 3.1 11 77.00 48.62 1807 67.76 9490 67.97 65.35 +2.01 +7.4 StateSt pfC N STTpC 25.99 22.00 6 25.49 244 25.65 25.41 -.14 +13.2 StateSt pfD N STTpD 28.21 24.09 30 27.61 418 27.82 27.53 -.04 +12.8 StaStCp pfG N STTpG 28.18 23.35 16 27.75 314 27.89 27.68 -.14 +16.2 StateSt pfE N STTpE 26.19 24.73 94 25.39 552 25.42 25.34 +.9 StlthBio n Q MITO 20.99 4.97 38 6.40 87 6.50 6.32 +.08 -46.2 StealthGas Q GASS 30 4.18 2.73 18 3.35 46 3.47 3.26 -.09 +21.4tSteelCn lf Q STCN 2.14 1.51 23 1.58 61 1.68 1.45 -.05 -8.7 StlDynam Q STLD .96 3.0 11 42.00 25.03 2142 31.60 8515 31.87 30.04 +.95 +5.2 SteelPtrs N SPLP 1.50 12.2 5 15.71 11.92 0 12.30 86 12.81 12.12 -.11 -8.2sSteelPr pfA N SPLPpA 22.62 19.79 44 22.11 212 22.62 21.69 +.32 +4.2 Steelcse N SCS .58 3.3 15 19.65 13.96 789 17.81 3360 17.90 17.03 +.19 +20.1 SteinMart Q SMRT .30 37.6 2.25 .65 47 .80 328 .81 .74 -.00 -25.5 StellusCap N SCM 1.36 9.8 10 15.30 11.65 88 13.93 375 14.05 13.67 +.16 +7.6 StellCap22 N SCA 1.44 5.6 26.00 24.30 1 25.65 15 25.95 25.51 -.08 +5.3 StemlineTh Q STML 18.22 7.82 462 10.70 2075 10.75 9.52 +.69 +12.6 Stepan N SCL 1.00 1.0 24 101.84 69.17 99 97.89 417 100.62 96.85 +.76 +32.3 Stereotax n A STXS 4.75 2.99 35 3.59 269 3.70 3.42 +.04 +7.5sStericycle Q SRCL 59.74 34.36 995 58.64 6418 59.74 52.91 +4.88 +59.8 Steris plc N STE 1.48f 1.0 36 156.66 99.15 314 142.14 1620 143.87 138.41 +4.13 +33.0 SterlingBc N STL .28 1.4 10 22.17 15.62 1909 20.05 8024 20.64 19.40 +.02 +21.4 SterlBc pfA N STLpA 29.00 23.32 2 27.38 103 27.90 27.22 -.32 +10.0 SterlBcp Q SBT .04 .4 10.78 6.65 41 9.75 364 10.20 9.64 -.25 +40.3sSterlCons Q STRL 18 17.29 9.71 263 16.46 1603 17.29 16.07 -.41 +51.1sSMadden Q SHOO .60f 1.5 25 41.49 27.88 792 41.32 6291 41.86 35.77 +5.38 +36.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 42

Stewrdshp Q SSFN .12 .8 19 15.90 8.20 15.75 131 15.75 15.73 +.01 +73.1 StewInfo N STC 1.20 2.9 22 44.99 32.61 113 41.00 731 41.50 39.60 -.21 -1.0 StifelFin N SF .60 1.0 18 61.94 38.39 348 58.24 2207 58.59 55.31 +1.43 +40.6 Stifel pfA N SFpA 1.56 5.8 28.47 23.30 19 26.69 102 26.77 26.50 -.09 +9.8 Stif 47 ef N SFB 26.96 19.50 9 25.86 123 26.05 25.69 -.08 +26.0 Stifel47 n N SFpB 1.30 4.8 27.85 25.20 9 27.32 124 27.34 27.03 +.04 +8.2 StitchFix Q SFIX 37.72 16.05 1189 23.50 7331 24.45 22.83 -.31 +37.5sStockYBc Q SYBT 1.04 2.6 20 40.43 28.02 35 40.33 220 40.44 38.66 +.88 +23.0 StokeTh n Q STOK 39.04 19.21 84 28.71 773 30.00 24.46 +3.78 +12.3 StoneHEM N EDF 2.16 15.7 14.48 10.06 107 13.74 401 13.75 13.21 +.53 +23.2 StonHEmM N EDI 1.81 14.8 13.39 9.83 29 12.29 153 12.30 11.85 +.26 +12.8sStoneCastle Q BANX 1.52a 6.7 18 22.88 16.75 7 22.63 182 22.88 22.35 +.58 +17.3 StoneCo Q STNE 45.62 16.14 2138 37.65 6829 38.20 34.71 +1.18 +104.2 StoneMor N STON 1.32 92.3 5.01 1.00 189 1.43 4600 1.49 1.00 +.38 -31.9 Stonerdg N SRI 16 34.46 21.91 457 29.91 1356 33.84 28.14 -3.37 +21.3sStoreCap N STOR 1.40f 3.5 38 40.69 27.35 1615 40.39 10708 40.78 38.64 +1.50 +42.7 StrataSk h Q SSKN 3.43 1.65 26 2.74 437 2.84 2.07 +.63 +5.4 Stratasys Q SSYS 30.60 17.06 475 21.01 2500 21.40 20.12 +.78 +16.7 StratEdu Q STRA 2.00 1.6 36 189.79 102.22 112 123.52 819 132.22 122.25 -7.70 +8.9 StratALL36 N GJT .29 1.4 21.22 20.10 3 20.60 4 20.66 20.40 +.07 +2.0 Strat D35 N GJP .74 3.3 22.59 21.12 22.18 0 22.18 22.18 -.09 +3.4 StratGS33 N GJS .32 1.5 21.30 19.51 20.75 0 20.75 20.75 +.37 +5.1 StratNWS95 N GJV 1.75 6.6 26.88 24.95 2 26.35 7 26.64 26.11 +.07 +4.4 StratPG34 N GJR .27 1.2 23.00 21.75 22.60 1 22.60 22.31 +.04 +1.6 StratUSM N GJH .64 6.2 10.37 9.00 0 10.30 4 10.33 10.21 +.04 +13.1 StratWMT N GJO .22 .9 23.95 22.55 23.65 0 23.65 23.65 +.51 +4.8 Strattec Q STRT .56 2.4 16 37.50 18.51 4 23.24 28 23.47 21.14 +2.21 -19.3 StratusPrp Q STRS 1.00e 33.40 22.01 2 28.34 14 28.58 27.32 +.94 +18.2 StreamHlth Q STRM 2.09 .57 17 1.29 110 1.29 1.16 +.04 +59.3 StrgbrBio Q SBBP 6.52 1.87 181 2.29 876 2.36 1.99 +.29 -48.9 Stryker N SYK 2.08 1.0 36 223.45 144.75 1441 212.77 8205 221.49 211.03 +1.15 +35.7 SturmRug N RGR .92e 2.0 16 60.01 39.31 142 46.32 510 46.68 45.38 +.74 -13.0 SubPpne N SPH 2.40 9.8 20 24.89 18.63 234 24.41 986 24.44 23.60 +.83 +26.7 SumitMitsu N SMFG 7.99 6.33 797 7.18 6611 7.24 7.05 +.12 +10.3 SummerInf Q SUMR 1.40 .21 32 .30 156 .35 .30 -.04 -71.3 SumFWV Q SMMF .60 2.3 12 27.47 17.94 10 25.73 40 26.26 25.17 +.43 +33.2 SummitHtl N INN .72 5.8 12 12.63 9.29 776 12.36 4024 12.42 11.93 +.23 +27.0 SummtH pfD N INNpD 1.61 6.0 27.18 20.26 4 26.62 25 26.95 26.48 -.18 +23.2 SumHP pfE N INNpE 27.04 18.89 1 26.63 101 26.82 26.61 -.06 +29.8sSumtMtls N SUM .29t 22 24.42 11.25 1827 23.59 7856 24.42 22.35 +.49 +90.2 SummitMP N SMLP 2.30 46.7 82 16.41 4.33 252 4.93 1369 5.05 4.66 -.07 -50.9 SmtStB Q SSBI .48 3.9 18 14.00 10.65 5 12.35 19 12.60 12.10 -.15 +4.9 SumTher Q SMMT 2.46 1.10 16 1.70 122 1.79 1.62 +47.8 SumWre hn Q WISA 2.70 .69 53 .87 276 .99 .81 -.06 -74.6sSunCmts N SUI 3.00 1.8 163.23 96.95 712 162.71 2750 163.71 156.61 +5.28 +60.0sSunLfFn g N SLF 2.10 45.61 31.49 413 45.01 2181 45.61 44.63 +.28 +35.6 SunCokeE N SXC .99e 3 11.78 5.07 2093 5.53 6290 6.24 5.22 -.43 -35.3 Suncor g N SU 1.68 35.37 25.81 3533 30.90 19092 30.94 28.92 +.45 +10.5tSundEng Q SNDE 6.49 .88 55 .89 143 .95 .88 -.06 -61.8tSundialG n Q SNDL 13.22 3.05 429 3.19 2243 3.96 3.00 -.75 -69.5 SunesisP h Q SNSS 1.77 .20 1863 .65 4930 .73 .57 +.04 +55.5 SunlOnl N STG 5.70 1.95 11 2.46 42 2.66 2.40 +.05 -19.1 SunLink A SSY 1.70 .81 1 1.16 32 1.20 1.14 +.02 +1.8 SunocoLP N SUN 3.30 9.7 8 34.09 23.80 631 33.87 1732 34.09 32.70 +1.13 +24.6 SunOpta Q STKL 7.74 1.30 746 2.14 2225 2.25 1.64 +.30 -44.7 SunPower Q SPWR 16.04 4.55 5648 8.82 27677 10.48 8.16 -.39 +77.5 Sunrun Q RUN 14 21.42 8.81 951 15.59 5607 16.15 15.30 +.35 +43.2 SunstnHtl N SHO .20 1.4 16 15.62 12.54 1421 13.88 10600 13.88 13.35 +.24 +6.7 SunstHt pfE N SHOpE 27.81 24.37 3 26.86 43 26.98 26.59 +.03 +6.4 SunstHt pfF N SHOpF 1.61 6.0 28.00 22.58 4 26.80 13 27.83 26.00 +.24 +14.7sSunTrst N STI 2.24 3.2 12 70.16 46.05 1412 69.89 12876 70.16 67.64 +.80 +38.6 SunTr pfA N STIpA 1.50 6.2 24.79 18.83 20 24.22 151 24.72 24.12 -.21 +21.3 Sunwks rsn Q SUNW 13.79 1.72 363 2.03 3556 3.60 1.94 -1.11 +10.7 SupLeagu n Q SLGG 11.55 3.02 86 3.94 174 3.94 3.21 +.44 -53.6 SuperCm lf Q SPCB 1.76 .59 17 .68 103 .68 .62 +.04 -50.7 SupTech h Q SCON 2.58 .18 554 .22 22539 .30 .20 +.01 -83.3 SupDrillg A SDPI 3.80 .75 15 .92 117 .92 .86 +.04 -21.8 SupGpCos Q SGC .40 2.6 14 19.39 12.79 10 15.34 51 15.34 14.31 +.60 -13.1 SuperiorInd N SUP .36 13.5 4 10.14 2.26 203 2.66 1017 3.09 2.55 -.19 -44.7 Supernus Q SUPN 14 49.25 24.77 394 28.77 2181 28.83 27.13 +1.29 -13.4 supprt.cm Q SPRT 3.03 1.48 59 1.69 141 1.72 1.64 -31.3 SurfaceOn Q SURF 9.94 1.15 50 1.66 233 1.70 1.41 +.28 -60.8 SurgPtrs Q SGRY 15.22 5.38 259 8.68 1079 8.75 7.63 +.14 -11.3 Surmodic Q SRDX 68.84 38.06 414 40.77 716 47.83 39.84 -6.05 -13.7 SutroBio Q STRO 14.75 7.69 14 10.43 130 11.00 9.59 +.92 +15.6 SuttRock Q SSSS 5 8.39 4.99 28 6.66 573 6.77 6.60 +.01 +27.6 SuzanoP N SUZ 26.94 7.65 308 8.80 943 8.88 7.90 +.67 -55.6 SwEBioFu23 N FUE 6.79 4.93 5.86 0 5.86 5.86 +.26 -6.4 SwEGrain23 N GRU 3.50 2.76 5 3.13 32 3.13 3.08 +.00 -4.1 SwRCmETR N RJN 3.22 2.31 2.79 9 2.85 2.77 -.07 +13.2 SwRCmMTR N RJZ 8.54 7.20 8.48 1 8.48 8.42 +.07 +10.0 SwRCmATR N RJA 5.83 4.95 11 5.38 70 5.39 5.33 +.03 -3.9 SwERCmTR N RJI 5.48 4.83 310 5.28 3622 5.29 5.17 +.04 +8.0sSwisHelv N SWZ .64e .4 8.37 6.75 116 8.20 377 8.38 7.88 +.01 +18.8 Switch N SWCH .10e 16.95 6.39 966 14.75 3299 15.19 14.63 +.08 +110.7 SwitchE un N SBE/U 10.06 9.95 1 10.03 103 10.03 10.01 -.02 +.5 SykesEnt Q SYKE 27 31.76 22.67 214 31.36 694 31.55 30.54 +.78 +26.8 Symantec Q SYMC .30 1.3 11 26.07 17.43 4139 23.41 24227 23.44 22.64 +.72 +23.9 Synacor Q SYNC 1.95 1.28 34 1.53 136 1.58 1.49 -.01 +3.4 Synalloy Q SYNL .25e 1.6 24 21.74 12.45 7 15.65 30 15.95 14.88 +.45 -5.7sSynaptics Q SYNA 24 43.75 26.34 1205 45.04 2668 45.33 41.01 +3.14 +21.0 SynchrTc Q SNCR 9.05 4.96 271 6.12 1558 6.21 5.84 +.23 -.3 Synchrony N SYF .88 2.5 10 36.87 21.78 3386 35.74 22799 36.02 35.00 +.67 +52.3 SyndaxP Q SNDX 11.11 3.39 125 6.93 495 6.99 6.51 +.29 +55.7 SyneosH h Q SYNH 56.34 36.27 612 50.50 3434 54.12 48.50 -2.73 +28.3 Synlogic Q SYBX 11.43 1.96 142 2.18 549 2.25 2.06 -68.9sSynnex N SNX 1.50 1.3 13 120.47 71.83 231 118.35 1079 120.47 116.87 -.19 +46.4 Synopsys Q SNPS 45 146.66 79.14 954 136.10 4530 138.69 135.13 -1.04 +61.6 SynovusFn N SNV 1.20 3.5 10 40.41 29.93 1793 34.75 6025 35.14 33.25 +.57 +8.6 Synthes hrs Q SES 26.10 1.50 466 6.43 7501 8.40 5.56 +.26 +1.7 Synthorx n Q THOR 23.53 11.00 110 14.41 706 14.72 11.05 +2.63 -17.1 Sypris Q SYPR .08 8.1 1.52 .71 2 .99 77 1.04 .92 +26.9 SyrosPhar Q SYRS 11.93 5.11 260 5.34 1780 5.57 5.12 -4.1sSysco N SYY 1.56 1.9 32 79.90 59.44 3590 81.28 12359 81.60 78.39 +2.11 +29.7 Systemax N SYX .24 1.1 21 26.16 18.49 40 21.40 309 25.00 21.28 -3.51 -10.4T -:T-MobileUS Q TMUS 14 85.22 59.96 2597 82.47 17185 83.85 79.72 +.85 +29.6sTAL Educ N TAL 63 43.50 24.66 2583 42.75 19893 43.79 41.24 -.35 +60.2 TAT Tch h Q TATT .34e 6.6 12 7.35 4.79 6 5.18 14 5.42 4.85 +.27 -15.8 TC PpLn N TCP 2.60 6.6 13 42.11 26.88 235 39.64 1605 40.34 38.29 +1.64 +23.4 TCF Finl Q TCF 1.40f 3.4 12 48.16 34.62 1387 41.33 8485 41.36 38.40 +3.03 +12.9 TCF Fn pfC Q TCFCP 1.43 5.4 27.00 25.33 5 26.70 90 26.75 26.30 +.05 +3.1 TCG BDC Q CGBD 1.48a 10.3 23 16.25 12.19 243 14.30 1153 14.44 14.18 +.08 +15.3 TCR2 Th n Q TCRR 25.47 10.04 73 13.83 379 14.09 11.90 +.44 -8.2 TCW Strat N TSI .40f 6.9 5.87 5.20 190 5.77 481 5.79 5.71 +9.5 TD Ameritr Q AMTD 1.24f 3.2 13 57.88 32.69 3848 39.21 15798 39.73 38.18 +.56 -19.9 TDH Hld Q PETZ 2.50 .44 8 1.40 129 1.58 1.24 +.09 +154.5 TE Connect N TEL 1.84f 2.0 11 97.99 69.84 1603 91.52 10930 95.46 87.93 -2.58 +21.0 TESSCO Q TESS .80 6.4 96 20.00 10.20 48 12.54 195 16.18 12.50 -2.93 +4.5sTFF Phr n Q TFFP 5.24 4.90 16 5.25 292 5.25 5.00 +.18 +3.6sTFS Fncl Q TFSL 1.08f 5.5 65 19.49 14.57 239 19.55 901 19.64 18.90 +.53 +21.2 TG Thera Q TGTX 9.38 3.32 1193 7.08 8467 7.24 5.90 +1.30 +72.7 THL Credit Q TCRD .84 12.0 7 7.79 5.80 63 6.98 268 6.99 6.83 +.03 +14.8 THLCred22 N TCRZ 1.69 6.6 25.66 24.57 0 25.45 12 25.48 25.33 +.09 +1.8 THLCSenL N TSLF 1.32 9.2 16.24 14.19 23 14.34 158 14.55 14.31 -.12 -3.5 TIM Part N TSU .28e 2.0 17.68 12.79 628 14.28 2686 14.52 14.05 -.11 -6.9 TJX N TJX .92 1.6 20 111.00 41.49 3486 58.01 24960 59.23 57.36 -1.09 +29.7 TKK Sym Q TKKS 10.30 9.53 10.19 1 10.19 10.19 -.04 +5.6 TKK Sy un Q TKKSU 10.57 10.01 10.50 0 +4.1 TKK Sym rt Q TKKSR .45 .16 28 .26 194 .28 .22 +.05 -25.7 TMSR Gl Q TMSR 16 9.47 .66 2 .81 56 .90 .79 -.02 -47.1 TOP Sh rs Q TOPS 47.20 2.70 502 3.24 2667 3.53 2.92 +.21 -80.3 TPG Pac N TPGH 69 10.50 9.98 32 10.28 3163 10.32 10.26 -.01 +2.8 TPG RE N TRTX 1.72 8.5 12 20.56 17.81 192 20.16 1224 20.43 19.85 +.32 +10.3sTPG SpLnd N TSLX 1.56 7.3 9 21.48 17.75 170 21.41 905 21.50 21.13 +.31 +18.4 TPI Co Q TPIC 32.74 16.80 283 20.80 1371 21.17 20.02 +.68 -15.4 TSR h Q TSRI 6.96 3.20 3.60 3 3.76 3.27 +.07 -22.7 TTEC Hl Q TTEC .64f 1.3 46 50.45 23.01 75 47.97 372 48.77 46.79 +.42 +67.9 TTM Tch Q TTMI 16 13.92 8.49 986 12.31 7367 13.23 11.25 -.33 +26.5 Tabula Q TRHC 80.00 40.86 139 51.25 843 52.66 49.55 +2.01 -19.6 TactSys Q TCMD 76.63 37.40 160 46.36 1106 46.93 44.63 +1.48 +1.8 TailorBr N TLRD .72 14.7 3 24.09 3.70 1463 4.89 8254 5.16 4.55 -64.1 Taitron h Q TAIT .12 4.7 7.65 1.53 16 2.56 61 2.68 2.55 +48.0sTaiwan N TWN 1.71 20.66 14.65 5 20.55 30 20.66 20.09 +.47 +35.6tTaiwLipo n Q TLC 11.00 4.88 4 4.61 6 5.25 4.61 -.39 -16.2sTaiwSemi N TSM .73e 1.4 52.06 34.22 5211 52.10 28663 52.10 51.05 +.97 +41.2 TakeTwo Q TTWO 22 135.70 84.41 1981 116.90 6193 126.35 116.80 -8.43 +13.6 TakedaPh N TAK 21.61 16.10 2405 18.66 7752 18.66 17.52 +.94 +10.9 Takung A TKAT 1.38 .35 66 .49 266 .74 .49 -.05 -27.5 Talend Q TLND 64.03 31.14 296 36.78 1548 37.24 32.67 +3.05 -.8 TallgELP N TEGP 2.20f 11.9 25.96 14.28 1313 18.52 8317 19.07 18.17 -.37 -23.9 TalosEn N TALO 30.93 14.60 494 22.92 8688 23.46 19.68 +3.08 +40.4 TandmD Q TNDM 74.81 26.40 1129 62.35 4266 65.88 60.89 -1.24 +64.2 TandyLth h Q TLF 8 7.51 3.91 1 5.08 27 5.14 5.02 -.03 -10.5 TangerFac N SKT 1.42 8.7 8 24.65 13.61 2209 16.31 14712 17.57 16.00 -.76 -19.3 Tantech Q TANH 1.94 1.40 107 1.47 408 1.53 1.46 -.01 -15.5 Taoping h Q TAOP 1.51 .46 30 .54 124 .55 .50 +.01 -55.4 Tapestry N TPR 1.35 5.1 16 43.36 18.54 4141 26.29 20047 26.64 25.28 -.16 -22.1tTarena lf Q TEDU .28e 33.4 9.30 .69 212 .84 686 .86 .69 +.07 -86.7 TargaRes N TRGP 3.64 9.1 55.07 32.00 1383 40.11 7299 41.64 38.00 +.15 +11.4 TargaR pfA N NGLSpA 2.25 8.2 27.54 24.20 7 27.47 58 27.47 26.94 +.28 +7.1 Target N TGT 2.64 2.4 18 114.83 60.15 3103 107.82 21020 110.48 105.91 -1.20 +63.1tTargtHosp Q TH 68 12.11 5.21 140 5.46 684 5.77 5.21 -.21 -45.8 TaroPhrm N TARO 12.81e 11 109.42 72.97 59 81.00 227 81.76 77.33 +2.95 -4.3 Taronis rs Q TRNX 52.00 .65 383 1.45 3476 1.57 1.30 +.14 -94.1 Taseko A TGB .79 .38 220 .41 1945 .45 .40 -.03 -12.5 TataMotors N TTM 17.14 7.38 2854 12.38 16287 12.46 10.51 +1.89 +1.6tTaubmn N TCO 2.70 7.5 19 56.03 35.35 632 36.10 4407 38.96 35.35 -2.50 -20.6 Taub pfJ N TCOpJ 1.63 6.3 26.34 23.43 2 25.64 17 25.93 25.54 -.20 +6.9 Taub pfK N TCOpK 1.56 6.1 27.05 22.35 0 25.67 62 26.18 25.60 -.43 +9.0 TaylrDv Q TAYD 13.29 10.11 4 10.39 7 11.00 10.39 -.61 -14.7 TaylorMH N TMHC 7 28.00 15.03 1978 24.94 11890 27.45 23.84 -2.36 +56.9 Team N TISI 21.56 13.91 152 18.50 1425 18.54 17.76 +.65 +26.3 TechData h Q TECD 25 128.25 67.11 406 126.11 1496 126.37 119.87 +2.90 +54.1 TechCom lf Q TCCO 5.50 2.21 7 2.34 36 2.57 2.29 -.21 -11.7 Technip N FTI .13 12 28.57 18.20 3022 20.51 24604 21.61 19.54 -.85 +4.7 TechTarg Q TTGT 25.14 11.12 113 24.76 550 24.93 23.87 +.75 +102.8 TeckRes g N TECK .19e 25.75 14.51 5575 16.12 18591 17.15 15.64 -.57 -25.2 Tecnoglass Q TGLS .56 6.6 22 10.08 6.08 37 8.48 309 8.63 8.13 +.18 +5.1 Tecogen Q TGEN 4.20 2.11 10 2.55 20 2.75 2.45 -.09 -29.8 Tecton pfB Q TECTP 2.25 21.6 11.15 9.94 10.42 3 10.49 10.20 +.02 +.2 Teekay N TK .22 4.1 7.49 2.82 587 5.42 3323 5.76 4.91 -.11 +62.3 TeekLNG N TGP .76 5.2 16.66 10.74 172 14.51 710 15.56 14.15 -.73 +31.7 TeekLN pfA N TGPpA 2.25 8.5 26.81 22.29 3 26.49 65 26.59 26.31 +.04 +12.8 TeekOffsh N TOO .04m 2.6 2.05 1.03 139 1.53 2315 1.55 1.53 +26.4sTeekOf pfA N TOOpA 1.81 7.9 22.47 14.05 32 22.82 139 22.91 21.19 +1.49 +45.0 TeekOf pfB N TOOpB 2.13 9.2 23.68 13.25 11 23.19 77 23.50 22.91 +.30 +26.2 TeekOf pfE N TOOpE 2.22 9.5 24.32 14.37 18 23.25 137 23.47 22.55 +.13 +29.9sTeekayTnk N TNK .21 9.8 2.32 .87 2105 2.14 17172 2.32 1.99 -.05 +130.6 Tegna N TGNA .28 1.8 8 16.58 10.24 7282 15.23 12259 16.12 14.93 -.59 +40.1tTejonRnch N TRC 19.66 15.93 166 16.13 459 16.81 15.93 -.22 -2.7 TeklaHlth N HQH 1.93e 9.8 21.83 16.50 144 19.72 788 19.75 19.09 +.63 +9.9 TeklaHcrOp N THQ 1.35a 7.5 18.88 15.16 100 18.03 584 18.10 17.56 +.45 +7.4 TeklaLfSci N HQL 1.48e 9.2 18.81 13.95 81 16.16 387 16.21 15.75 +.36 +6.9 TeklaWH N THW 1.40 10.4 13.83 10.80 162 13.47 638 13.54 13.16 +.23 +16.2sTeladoc N TDOC 78.75 42.08 2071 78.36 10859 78.75 67.46 +8.63 +58.1 Telaria N TLRA 10.66 2.56 505 7.59 2675 8.09 7.38 -.24 +178.0 TlcmArg N TEO .71e 7.9 19.31 8.63 422 8.94 1568 9.98 8.71 -.99 -42.5 Teledyne N TDY 37 336.52 189.35 197 336.15 950 336.50 327.24 +9.11 +62.3 Teleflex N TFX 1.36 .4 43 373.90 226.02 479 346.00 1653 354.23 322.43 +24.12 +33.9 TelefBrasil N VIV .64e 4.8 16 14.47 10.91 1012 13.38 4738 13.44 13.06 +.07 +12.2 TelefEsp N TEF 1.20e 15.6 9.08 6.50 980 7.67 6022 7.93 7.56 -.21 -9.3 Telenav Q TNAV 11.67 3.35 281 4.82 1101 4.86 4.52 +.27 +18.7tTelData N TDS .66 3.0 6 37.29 24.01 3131 21.93 9222 26.84 21.44 -4.13 -32.6 TelData45 N TDI 1.66 6.0 28.89 20.55 8 27.64 51 28.20 27.54 -.56 +22.2 TelData 61 N TDA 1.47 6.0 25.87 17.89 66 24.69 159 25.40 24.52 -.47 +25.6 TelData60 N TDJ 1.75 6.9 26.15 21.61 40 25.45 227 25.50 25.26 +.07 +9.3 TelData59 N TDE 1.72 6.8 25.83 21.15 27 25.40 151 25.55 25.21 -.04 +9.7 Teligent h Q TLGT 3.50 .42 219 .68 754 .68 .56 +.12 -50.6 Tellurian Q TELL 11.80 5.12 795 8.05 3440 8.25 7.82 -.12 +15.8 Telus N TU 1.80 38.32 32.46 351 35.46 1635 35.73 35.15 +.24 +7.0 TmpDrgn N TDF 4.00e 2.6 20.86 16.10 77 18.55 282 18.59 18.11 +.40 +9.1 TmpEMF N EMF 1.28e 2.0 15.61 12.60 44 15.27 181 15.34 14.99 +.19 +15.7 TmpEMI N TEI .80a 8.8 10.58 8.95 151 9.11 660 9.15 9.00 +.09 -5.3 TmpGlb N GIM .30 4.9 6.55 5.95 331 6.07 1522 6.08 6.03 +.03 +.7sTempurSly N TPX 25 91.60 38.90 1715 89.35 7662 92.33 80.35 +7.60 +115.8 10xGenm n Q TXG 63.38 45.11 140 58.25 568 59.08 52.78 +5.75 +10.4 Tenable Q TENB 36.26 20.00 716 24.80 5572 27.69 22.29 +1.99 +11.8tTenaris N TS .69e 3.1 31.01 19.90 6475 22.01 25080 22.15 19.90 +1.29 +3.2 TenaxTh Q TENX 6.39 1.03 49 1.24 389 1.45 1.19 +.03 +2.5 TenetHlth N THC 31.64 16.61 1968 25.88 7360 26.89 24.80 +1.23 +51.0 Tengsco A TGC 1.35 .55 3 .59 37 .63 .57 -.01 -37.9sTennant N TNC .88 1.1 79.39 48.97 120 77.31 666 79.39 69.59 +7.76 +48.4 Tenneco N TEN 1.00 7.2 3 37.27 7.62 1624 13.86 9265 15.98 12.00 -1.01 -49.4 TVA 28 N TVC .96 3.7 28.95 24.00 17 25.90 216 26.20 25.72 +.22 +4.7 TVA 29 N TVE .84 3.3 26.70 23.79 25 25.32 144 25.84 25.21 -.05 +4.8 TenzingA Q TZAC 10.56 9.71 0 10.45 1 10.45 10.44 +.10 +6.1sTenzAcq un Q TZACU 10.65 9.75 10.65 4 10.65 10.53 +.10 +5.8 Teradata N TDC 18 49.42 27.95 844 30.31 4551 30.92 29.35 +.87 -21.0 Teradyn Q TER .36 .6 26 65.44 28.73 1498 62.39 8553 65.04 60.55 -1.23 +98.8 Terex N TEX .44 1.5 25 38.57 22.84 1736 28.61 7343 29.80 25.01 -.42 +3.8 Ternium N TX 1.20e 5.8 6 32.79 16.12 601 20.52 2325 20.88 19.04 +1.45 -24.3 TerrFmP lf Q TERP .81 4.8 18.48 10.33 1117 16.94 4853 17.07 16.39 +.30 +51.0sTerrenoRlt N TRNO 1.08f 1.9 60 56.88 33.52 748 56.57 2257 56.88 54.01 +2.62 +60.8 TerritBcp Q TBNK .92f 3.1 14 31.44 25.12 11 29.91 78 29.93 28.93 +.99 +15.1 Tesla Inc Q TSLA 379.49 176.99 6372 313.31 52857 340.84 309.80 -14.82 -5.9sTetraTc Q TTEK .60 .7 32 90.34 48.52 194 89.04 976 90.34 87.19 +1.85 +72.0 TetraTech N TTI 3.45 1.25 388 1.73 2036 1.88 1.64 -.02 +3.0tTetraph rs Q TTPH 46.40 3.28 82 3.29 1386 5.28 3.25 -1.86 -85.4 TeucrCorn N CORN 17.55 14.25 43 15.10 337 15.21 14.98 -.08 -5.9 TeucrSug N CANE 7.83 6.28 11 6.61 323 6.64 6.52 +.11 -6.8 TeucrWht N WEAT 6.28 4.83 36 5.49 397 5.51 5.36 -.03 -7.4 TeucrSoyb N SOYB 16.94 14.15 31 15.79 199 15.82 15.62 +.04 -2.4 TeucrmAgs N TAGS 20.92 17.00 19.00 0 19.05 18.74 -.09 -7.5 TevaPhrm N TEVA .73e 8.8 23.97 6.07 13756 8.35 79134 8.47 8.03 +.32 -45.8 TexCapB 42 Q TCBIL 1.63 6.2 26.81 23.83 0 26.30 46 26.45 26.05 +.08 +4.7 TexCapB pf Q TCBIP 1.63 6.2 26.44 23.75 3 26.14 62 26.30 26.05 -.15 +5.7 TxCapBsh Q TCBI 10 67.14 47.86 411 55.55 1733 56.88 53.23 -.65 +8.7 TexInst Q TXN 3.60f 3.0 21 132.20 87.70 4344 118.04 26296 122.10 116.49 -1.57 +24.9 TexPacLd N TPL 1.75 .3 915.66 409.00 42 626.70 111 632.50 565.10 +19.58 +15.7 TexRdhse Q TXRH 1.20 2.1 32 69.00 47.52 846 57.85 10315 61.24 49.67 +8.09 -3.1 Textainer N TGH .96 9.6 11 14.17 6.40 222 10.01 666 10.89 9.20 -.62 +.5 Textron N TXT .08 .2 9 58.00 42.30 2758 47.20 7637 48.03 45.37 -.06 +2.6 The Real n Q REAL 30.05 12.58 1723 22.93 8520 24.51 21.50 +.80 -20.7 The9Ltd Q NCTY 3.90 .78 115 .97 2369 1.34 .91 -.16 -5.8 TherapMD Q TXMD 6.09 1.82 3373 2.86 19783 2.95 2.56 +.02 -24.9 TherpxBio h Q TRPX 9.30 2.04 24 2.46 178 2.54 2.31 -.02 -24.3 TheravBio Q TBPH 29.45 15.18 291 17.16 1172 17.19 15.72 +.73 -32.9 ThermoFis N TMO .76 .3 38 305.45 208.34 989 303.60 6978 305.28 295.66 +6.92 +35.7 Thermon N THR 50 26.80 18.37 105 24.72 462 24.76 23.43 +.86 +21.9 ThirdPtRe N TPRE 12.21 8.85 314 9.74 3518 9.94 9.35 +.32 +1.0 1347PrpIns Q PIH 47 6.74 3.75 2 4.67 5 4.79 4.52 -.03 +16.2 1347PrIn pf Q PIHPP 2.00 7.8 26.61 16.15 1 25.58 9 25.58 25.11 +.16 +32.7 ThomsonR N TRI 1.38 2.0 29 71.28 45.83 403 67.61 2007 68.04 65.98 +1.46 +40.0 Thor Inds N THO 1.60f 2.5 11 76.16 42.05 870 65.14 4865 68.78 63.07 -1.96 +25.3 3D Sys N DDD 14.50 6.47 3950 9.59 15685 9.70 8.30 +.96 -5.7 3M Co N MMM 5.76 3.4 24 219.75 150.58 2465 170.09 13117 170.15 163.55 +4.00 -10.7 360 Fin n Q QFIN 24.45 8.21 118 8.95 971 9.25 8.81 -.04 -42.3 ThndBrII n Q THBR 9.90 9.78 9.84 882 +.4 ThndBII un Q THBRU 10.35 10.05 3 10.34 89 10.35 10.22 +.04 +2.8 TiberAcq Q TIBR 10.93 9.50 382 10.37 1423 10.40 10.35 +.02 +5.8 TiberAc un Q TIBRU 13.20 10.02 11.45 11 11.50 11.35 +12.1 Tidwtr N TDW 1.00 5.8 28.24 13.60 173 17.14 960 17.39 15.43 +1.76 -10.4sTiffany N TIF 2.32 1.8 28 130.40 73.04 3783 127.00 43942 130.40 122.40 +28.45 +57.7 TigerShsCh Q TTTN 30.08 21.72 2 26.99 4 27.12 26.75 +.27 +18.4 TileShop Q TTS .20 9 7.99 1.00 2010 1.70 12003 1.99 1.53 +.07 -69.0 Tillys N TLYS 25 18.28 7.62 256 10.38 984 10.63 10.05 -.16 -4.4 Tilray Q TLRY 142.84 20.20 1028 21.62 4872 24.75 21.50 -2.05 -69.4 TmbrlndBc Q TSBK .60 2.2 11 31.50 21.91 21 26.78 53 27.33 26.10 +.33 +20.1 Timken N TKR 1.12 2.2 20 52.38 33.98 1099 51.50 4714 51.51 45.81 +3.67 +38.0 TimknSteel N TMST 14.58 4.86 223 6.05 987 6.17 5.51 +.12 -30.8sTim HiDv n N TPHD 26.14 23.23 13 26.23 91 26.23 25.69 +.28 +5.6sTim LCap n N TPLC 26.09 23.53 9 26.20 52 26.22 25.80 +.31 +5.2 Tiptree Q TIPT .16 2.2 37 7.80 5.01 20 7.41 105 7.41 7.16 +.10 +32.6 Titan Intl N TWI .02 .7 7.78 2.25 440 2.90 1622 3.06 2.60 -37.8 TitanMach Q TITN 57 21.88 11.99 120 16.96 411 16.99 16.34 +.33 +29.0tTitanPh rs Q TTNP 3.12 .16 2947 .18 31504 .19 .16 -.01 -86.8 TivityHlth Q TVTY 7 41.46 14.84 498 16.85 2910 16.94 14.93 +1.96 -32.1 Tivo Cp Q TIVO .32 3.9 63 12.44 6.61 498 8.16 3216 8.28 7.93 +.14 -13.3 Tiziana s Q TLSA 6.09 1.67 3 3.05 69 3.88 3.00 -.06 -18.1 Tocagen Q TOCA 14.75 .53 207 .65 1728 .79 .62 -.01 -92.1 TollBros N TOL .44 1.1 8 41.70 29.25 1016 40.78 7028 41.22 38.61 -.15 +23.8sTompkins A TMP 2.08f 2.4 16 88.43 69.02 45 88.25 244 88.46 85.57 +2.27 +17.7tTonixP hrs Q TNXP 98.80 2.76 2.94 1866 3.99 2.76 -1.05 -86.6 TootsieR N TR .36b 1.1 31 40.82 31.06 132 34.03 563 34.53 33.36 +.70 +1.9sTopBuild N BLD 45 106.82 41.27 617 110.27 2771 110.29 93.01 +10.21 +145.0 Torchlght Q TRCH 1.98 .53 106 .83 540 .96 .80 -.06 +46.3sToro Co N TTC .90 1.2 31 77.50 52.97 377 77.64 1941 78.13 73.31 +3.99 +38.9 TorDBk N TD 2.96 9 59.55 47.73 1210 57.35 4678 57.79 56.75 -.20 +15.3 MonTNAPpl N TPYP .45p 24.63 19.04 33 22.82 274 23.03 22.42 -.13 +14.6 TortWat N TBLU 33.37 25.06 7 33.18 88 33.27 32.83 +.40 +29.2 TortAcq n N SHLL 10.00 9.61 9.86 7 9.90 9.84 -.04 +1.2 TortEnInd N NDP 1.75 44.6 10.97 3.64 103 3.92 643 4.03 3.75 -.02 -42.2 TortEnInf N TYG 2.62 13.8 25.63 18.36 185 18.92 1003 19.06 18.54 +.09 -4.9 TorEsAsst n N TEAF 18.50 15.54 93 16.13 439 16.16 15.76 +.41 -10.7 TortMLP N NTG 1.69 14.9 15.13 11.02 350 11.35 1537 11.50 11.11 -.01 -7.3 TortPplE N TTP 1.63m 13.0 15.95 11.34 43 12.52 237 12.77 12.15 -.10 +.9 TortPw&E N TPZ 1.50 8.8 19.69 14.77 16 17.05 101 17.26 16.87 -.08 +7.0 Total SA N TOT 2.71e 5.1 59.56 47.70 2740 53.22 10644 53.43 52.08 +.46 +2.0sTottenAc Q TOTA 10.39 9.65 10.39 73 10.39 10.32 +.09 +4.9 TottenA rt Q TOTAR .40 .19 .21 -47.5sTottenAc un Q TOTAU 10.60 10.00 0 10.53 0 10.60 10.53 +.03 +3.2 ToughBlt n Q TBLT 5.55 .27 211 .29 1255 .32 .28 -.03 -75.5tToughB un Q TBLTU 6.00 .92 0 1.22 3 1.38 .92 +.05 -70.6sTowerSemi Q TSEM 16 22.84 13.56 660 22.78 1767 22.89 21.65 +1.07 +54.5 TownSprts Q CLUB 8.39 1.11 268 2.00 584 2.46 1.92 +.05 -68.8 TowneBank Q TOWN .72 2.5 28.92 22.88 162 28.42 746 28.62 27.71 +.39 +18.7sTownsqMda N TSQ .30 4.4 9 7.56 3.95 12 6.89 148 7.56 6.60 +.52 +68.9sToyota N TM 139.09 111.12 116 139.83 689 140.09 137.42 +1.55 +20.5 TraconPh h Q TCON 1.73 .28 207 .42 1130 .46 .33 +.08 -33.0 TractSupp Q TSCO 1.40 1.5 26 114.25 78.67 825 95.78 5632 97.65 93.93 -.68 +14.8 TradDsk A Q TTD 289.51 102.35 1004 203.10 7009 216.65 200.25 +.48 +75.0 Tradeweb n Q TW .32 .8 50.48 33.68 1389 41.65 4915 42.56 40.85 +.80 +16.3 TrnWEnt rs Q TWMC 28.00 2.58 27 2.98 332 3.65 2.80 -.85 -76.3 TransAct Q TACT .36 2.9 24 15.77 8.40 3 12.45 33 12.49 11.24 +1.13 +38.6tTransEntx A TRXC 3.68 .21 3639 .24 22623 .32 .21 -.06 -89.4 TransMed n Q TMDX 31.54 16.92 192 19.51 767 19.96 17.21 +1.66 -21.3 TransUn N TRU .30 .4 33 85.50 52.15 731 83.45 3949 83.51 80.55 +.95 +46.9 Trnsalta g N TAC .23 7.61 3.99 58 5.85 364 6.01 5.78 -.16 +42.0 TrnsatlPet A TAT 1.46 .39 21 .46 162 .49 .45 -.02 -55.8sTranscat Q TRNS 23 31.50 17.56 27 29.77 200 31.50 29.55 -.23 +56.5 TrnsRty N TCI .20p 2 38.34 22.85 1 32.00 7 32.37 30.64 +1.50 +13.0 TransDigm N TDG 24.00 36 555.27 311.46 239 538.28 1164 539.68 521.48 +14.83 +58.3tTransGlb Q TGA .07 2.51 1.15 158 1.17 686 1.22 1.15 -.04 -37.4 TranslBio Q TBIO 10 14.34 4.81 253 9.44 760 9.69 8.80 +.51 +25.9 Transocn N RIG 11.59 3.76 20739 5.14 108303 5.40 4.51 +.44 -25.9 TrGasSur N TGS a 67 17.00 6.05 226 7.40 1475 7.96 7.05 -.17 -50.7 TravelCt rs Q TA 26.75 10.00 28 11.48 254 11.53 10.24 +.99 -38.9 Travelct 30 Q TANNZ 2.00 7.9 25.74 22.51 25.35 +8.9 Travelers N TRV 3.28f 2.5 14 155.09 111.08 997 130.72 8109 131.56 128.29 +.29 +9.2 Travelzoo Q TZOO 25 22.85 7.00 57 9.92 206 10.55 9.80 +.02 +.9 TrecoraRs N TREC 15 10.54 6.69 28 8.82 142 8.95 8.61 +.08 +13.1 Tredgar N TG .48f 2.4 27 20.48 14.85 56 20.20 361 20.43 19.63 +.57 +27.4 TreeHseF N THS 18 67.88 44.61 431 55.55 1627 56.03 53.70 +1.29 +9.5 TrmntMtg Q TRMT .88 18.0 11.95 3.87 37 4.89 362 5.00 4.73 -.09 -46.0 Trevena h Q TRVN 2.00 .38 314 .99 1826 1.03 .94 +.02 +130.9tTreviTh n Q TRVI 10.62 2.74 17 2.78 155 3.85 2.74 -.89 -64.8 Trex N TREX 52 93.63 53.48 559 89.49 5521 92.79 82.00 -.64 +50.8 TriPointe N TPH 13 16.33 10.37 2997 15.84 14265 16.33 15.16 -.18 +44.9 TriContl N TY 1.86e 6.7 27.75 21.83 47 27.65 193 27.67 27.38 +.24 +17.6 TriCntl pf N TYp 2.50 4.7 54.90 50.00 53.60 5 53.95 53.55 -.05 +2.1 TribPubl Q TPCO 1.50e 60 14.38 7.00 173 9.01 521 9.06 8.30 +.66 -6.8 Tricida Q TCDA 55 42.80 19.43 243 38.94 981 39.20 35.72 +2.21 +65.1 TriCoBsh Q TCBK .88f 2.3 16 41.31 31.05 80 37.79 343 38.06 36.82 +.99 +11.8 TridntAcq Q TDAC 10.47 9.82 10.45 100 10.46 10.43 +4.8 TridntAcq un Q TDACU 10.70 10.05 1 10.54 2 10.55 10.54 +3.4tTrilliumTh Q TRIL 3.55 .24 149 .27 833 .28 .24 -84.3 TrilogyMtl A TMQ 6 3.13 1.48 67 2.00 780 2.07 1.93 +.03 +15.6 TriMas h Q TRS 24 33.45 25.18 87 33.04 737 33.07 31.69 +1.49 +21.1 Trimble Q TRMB 38 46.25 29.75 1377 40.82 6642 40.82 38.76 +1.83 +24.0 TrimShrk N TTAC 38.44 29.73 10 37.94 30 38.02 37.49 +.53 +20.8 TrimAllC N TTAI 26.75 21.66 2 26.63 4 26.63 26.14 +.49 +20.1 TriNetGrp N TNET 20 76.92 38.74 610 53.00 3837 53.36 48.69 +2.69 +26.3 TrinityBio Q TRIB .88 110.0 1 3.99 .63 74 .80 275 .84 .72 +.07 -65.1 Trinity N TRN .68 3.3 5 26.63 16.03 2271 20.75 10339 20.77 19.25 +1.55 +.8 TrinMrg Q TMCX 10.53 9.84 961 10.49 10427 10.50 10.45 +5.0sTrinMrg un Q TMCXU 12.18 10.12 12.13 5 12.18 10.88 +.23 +17.5 TrinityPlce A TPHS 5.42 3.53 17 3.85 82 3.98 3.75 -.03 -11.3 Trinseo SA N TSE 1.60 3.6 5 60.15 27.36 744 44.20 2315 46.25 42.15 -.74 -3.5 TrioTch A TRT 9 4.42 2.46 1 3.82 12 3.93 3.58 +.20 +55.2 TripAdvis Q TRIP 52 69.00 35.41 1354 40.40 6336 41.38 39.16 +.08 -25.1 TriplePtV N TPVG 1.44 8.6 10 17.17 10.25 131 16.77 558 16.93 16.42 +.23 +54.0 TripPt22 N TPVY 26.98 22.38 1 25.64 10 25.65 25.41 -.03 +2.9 Triple-S N GTS 14 27.64 12.66 137 15.43 883 15.60 14.67 +.79 -6.7 TriStCap Q TSC 12 26.01 18.20 67 23.37 441 23.73 22.89 +.32 +20.1 TriStCap pf Q TSCAP 1.69 6.3 31.67 24.80 0 26.79 4 26.79 26.60 +.01 +3.1 TriStCap pfB Q TSCBP 1.59 5.9 27.78 25.54 2 26.88 33 27.09 26.60 -.04 +4.4sTritonInt N TRTN 2.08 5.5 37.49 28.55 480 37.65 1721 37.69 35.66 +.98 +21.2 TritnInt pfB N TRTNpB 2.00 7.5 28.01 25.40 32 26.54 255 26.90 26.17 -.09 +3.9 TriumphBc Q TBK 16 38.78 27.21 66 32.88 453 33.63 32.22 +.30 +10.7 TriumphGp N TGI .16 .7 5 26.00 11.16 347 21.95 1592 22.00 20.29 +1.87 +90.9tTrivago Q TRVG 7.54 3.41 802 3.40 1467 3.71 3.37 -.24 -39.6 Trovagn rsh Q TROV 9.65 .88 303 1.80 3201 2.08 1.57 -.33 -43.0 TrueBlue N TBI 14 25.75 18.62 143 23.29 1228 24.98 22.49 +.83 +4.7 TrueCar Q TRUE 11.77 3.01 1170 3.45 6211 3.50 3.21 +.12 -61.9 Trupanion Q TRUP 37.13 20.84 459 23.75 1258 23.90 22.81 +.96 -6.7sTrstNY Q TRST .27 3.1 15 8.65 6.51 284 8.67 1569 8.70 8.45 +.21 +26.3 Trustmk Q TRMK .92 2.6 16 36.63 26.84 132 34.79 1241 35.16 33.94 +.43 +22.4 Tsakos N TNP .20 5.5 4.00 2.56 252 3.63 1371 3.88 3.50 -.17 +36.5 Tsakos pfC N TNPpC 2.22 8.7 26.05 22.56 1 25.62 6 25.64 25.51 +.08 +7.9sTsakos pfD N TNPpD 2.19 8.9 24.64 16.16 6 24.58 47 24.65 24.33 +.09 +37.5 TsaksE p E N TNPpE 24.80 16.50 15 23.61 76 23.68 23.56 -.03 +33.6 T2 Biosys Q TTOO 6.09 .52 480 2.71 1553 2.75 2.38 +.30 -10.0 Tuanche n Q TC 7.93 2.01 3 2.60 24 2.70 2.45 -61.5 Tucows grs Q TCX 43 90.21 45.01 27 56.20 139 58.90 54.14 -2.35 -6.4 TuesMrn Q TUES 3.21 1.19 94 1.36 829 1.53 1.29 +.06 -20.0 TufinSoft n N TUFN 31.04 14.85 201 17.70 762 18.00 16.72 +.68 -7.3 Tuniu Q TOUR 6.87 2.48 195 3.01 721 3.10 2.87 -.09 -38.1tTuppwre N TUP 1.08 11.1 38.90 9.54 2811 9.73 16878 16.94 9.27 -6.57 -69.2 Turkcell N TKC 7.16 4.60 372 5.43 1899 5.71 5.40 +.04 -3.4 TurnPtBr N TPB .18 .7 57.06 20.10 783 24.43 1866 27.43 20.10 +3.18 -10.2 TurnPtTh n Q TPTX 58.56 25.99 353 39.41 1271 39.89 36.01 +2.77 +47.8 TurqHillRs N TRQ 4 2.17 .40 4837 .44 36808 .46 .40 -.02 -73.6 TurtleBc Q HEAR 21.89 8.25 231 11.03 1839 11.55 10.31 -.31 -22.7 TuscnHld n Q THCB 11.72 9.71 32 9.92 86 9.92 9.82 +.04 +1.8 TuscnHl un Q THCBU 11.72 10.08 109 10.61 118 10.61 10.45 +.11 +4.7 TuscanII n Q THCA 10.00 9.69 9.80 0 9.80 9.77 -.02 +.2 TuscanII un Q THCAU 10.18 10.00 10.18 18 10.18 10.05 +1.4 TutorPerini N TPC 9 20.52 9.24 634 16.56 2371 16.75 15.17 -.03 +3.7 TwlSeas Q BROG 10.75 9.65 10.25 8 10.28 10.25 +4.4 TwlSeas un Q BROGU 11.35 10.23 11.34 1 11.34 10.90 +.03 +10.6 TwlSeas rt Q BROGR .60 .21 1 .55 229 .58 .52 -.01 +57.1 21Vianet Q VNET 29 11.98 6.60 151 8.52 809 8.68 8.07 +.42 -1.4 22ndCentry A XXII 3.12 1.12 1783 1.75 6792 2.21 1.73 -.37 -29.7 Twilio N TWLO 151.00 69.96 4928 97.06 32330 109.66 92.89 -9.92 +8.7tTwinDisc lf Q TWIN .36 3.4 8 21.95 9.60 33 10.60 131 11.42 9.59 +.35 -28.1 TwnRvrWr N TRWH .10p 55 33.46 20.35 104 25.10 615 25.32 24.35 +.90 -23.2 TwistBio Q TWST 35.95 12.38 223 25.33 949 25.80 23.65 +1.12 +9.7 Twitter N TWTR 76 45.86 26.26 22680 29.62 138446 30.66 28.84 -.68 +3.1 TwoHrb pfA N TWOpA 2.03 7.3 28.87 25.03 7 27.73 117 28.27 27.70 -.29 +6.0 TwoHrb pfB N TWOpB 1.91 7.2 26.98 23.80 36 26.43 171 26.97 26.18 +.18 +6.5 TwoHrbI N TWO 1.60 11.6 6 14.86 12.06 2108 13.85 10181 13.97 13.63 +.22 +7.9 TwoHrIn pfC N TWOpC 26.00 22.73 9 25.83 470 25.95 25.62 +.17 +7.8 TwoHrIn pfD N TWOpD 25.75 24.72 5 25.41 19 25.62 25.35 -.09 +1.1 TwHrIn pf E N TWOpE 25.89 24.11 15 25.18 170 25.49 25.16 -.24 +2.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 43

sTwoRvrBc Q TRCB .28 1.3 17 21.34 11.54 9 20.93 119 21.34 20.63 +37.2 2U Q TWOU 80.49 11.37 1336 18.63 4627 18.87 17.62 +.33 -62.5sTylerTech N TYL 64 274.89 173.26 232 271.97 1534 275.00 245.00 +11.04 +46.4 TymeTch Q TYME 4.64 .92 208 1.34 1007 1.47 1.29 -.10 -63.7 Tyson N TSN 1.50 1.8 15 94.07 49.77 1627 83.70 12187 84.17 80.42 +5.22 +56.7U -:US AutoPts Q PRTS 3 1.80 .88 154 1.59 456 1.79 1.57 +.02 +75.2 US Concrte Q USCR 25 56.22 28.84 153 53.90 649 54.36 51.73 +.55 +52.8 US Gld h Q USAU .21e 1.53 .74 130 .84 573 .86 .79 +.00 -7.1 US WellSv Q USWS 11.12 1.56 10 1.97 181 2.10 1.73 +.27 -69.7 UBS 3xLCr N WTIU 27.67 7.64 107 10.94 325 11.50 9.70 -.45 +27.3 UBS 3xInvC N WTID 21.15 3.92 85 5.26 233 6.00 5.09 +.12 -69.6 VelDlyIn N EXIV 41.50 19.05 9 38.83 17 38.98 36.90 +1.22 +85.3tVelLngVS N EVIX 13.33 4.50 3 4.46 3 4.68 4.46 -.07 -64.4sUBS FILCG N FBGX 293.14 168.81 4 296.37 16 297.75 288.88 +8.86 +56.4sUBS2xSPDiv N SDYL 3.40e 3.5 96.31 64.50 1 96.25 7 96.31 94.85 +1.29 +32.5 UBS Grp N UBS .69e 5.8 14.59 10.12 2261 11.96 15060 12.10 11.67 +.19 -3.4sUDR N UDR 1.37f 2.8 58 50.59 38.14 1558 49.73 10018 50.61 48.80 +.31 +25.5 UFP Tch Q UFPT 18 46.42 27.80 15 41.76 57 42.24 39.52 +2.26 +39.0 UGI Corp N UGI 1.30f 2.7 10 59.31 45.94 748 47.78 5218 48.59 47.22 -.41 -10.4 UMB Fn Q UMBF 1.24f 1.9 18 71.97 57.90 294 65.98 1163 68.17 64.48 +.48 +8.2 UMH Prop N UMH .72 4.8 21 15.27 11.14 72 15.00 420 15.06 14.58 +.31 +26.7 UMH pfB N UMHpB 2.00 7.6 26.66 25.41 1 26.19 47 26.24 26.15 +.02 +2.7sUMH pfC N UMHpC 1.69 6.3 26.94 22.29 12 26.86 146 26.94 26.45 +.15 +16.7 UP Fint n Q TIGR 23.89 3.71 100 3.92 907 4.00 3.82 +.01 -64.1 USEcology Q ECOL .72 1.2 27 75.62 54.24 125 61.23 1627 67.06 61.10 -2.72 -2.8 US FdsHl N USFD 26 43.10 27.51 1891 40.44 7266 40.83 39.52 +.74 +27.8 USGlobInv Q GROW .03 1.9 2.29 .92 72 1.61 532 2.08 1.43 -.34 +46.4sUSPhysTh N USPH 1.20 .8 68 144.42 98.69 68 145.12 376 145.78 139.74 +4.23 +41.8tUS Silica N SLCA .25 5.1 18.72 4.40 3097 4.90 30332 8.00 4.40 -2.82 -51.9 US XprE N USX 7.58 3.37 583 4.78 1086 5.52 4.15 -.69 -14.8 USA Cmp N USAC 2.10 12.1 19.00 12.09 163 17.31 1384 17.78 17.25 -.08 +33.4tUSA Trk Q USAK 17 22.64 7.31 192 7.26 426 8.66 7.13 -.55 -51.5 Usaa USA Vl N ULVM 51.85 42.37 49.25 +9.3 Usaa IntBd N UITB 51.32 47.60 52.44 +9.1 USANA N USNA 16 125.61 58.30 83 74.99 615 76.54 73.33 +1.75 -36.3 USCF Oil N USOU 52.49 14.51 165 20.41 504 21.41 18.00 -.84 +25.2 USCF shpei N BUY 24.90 17.28 20.17 3 20.17 19.93 +.25 +8.1 USCF shpen N BUYN 23.74 13.22 0 14.86 0 14.86 14.34 +.01 -30.7 USD Ptrs N USDP 1.46 14.6 11.95 8.86 59 9.99 303 10.73 9.89 +.13 -4.4 UTStarcm Q UTSI 18 4.11 2.43 23 3.01 44 3.01 2.94 +.04 +10.7 Uber Tch n N UBER 47.08 28.31 10444 31.37 54826 33.80 30.74 -1.34 -24.5 Ubiquiti N UI 1.20f 1.0 29 174.95 92.08 290 122.94 1025 130.98 122.31 -6.08 +23.7 UltaBeauty Q ULTA 22 368.83 224.43 1530 233.11 6720 246.60 229.79 -7.79 -4.8sUltraClean Q UCTT 19 21.45 6.94 1510 22.13 5697 22.81 17.45 +4.05 +161.3 Ultragenyx Q RARE 23 74.50 37.44 432 40.79 2420 42.36 38.83 -.15 -6.2 Ultralife Q ULBI 5 11.97 6.30 10 8.41 71 9.05 8.38 -.33 +24.6 Ultrapar N UGP .55e 11.3 15.80 3.61 1576 4.83 4467 4.92 4.62 +.01 -64.3 Umpqua Q UMPQ .84 5.2 11 20.05 15.06 1316 16.14 6192 16.35 15.62 +.02 +1.5 UndrArm N UAA 36 27.72 16.52 4987 21.14 17195 21.47 20.40 +.08 +19.6 UnAr C wi N UA 24.55 15.05 1846 18.91 7032 19.41 18.28 -.15 +16.9 UniQure Q QURE 82.49 21.98 392 51.38 2175 51.81 47.56 +1.95 +78.3 UnicoA Q UNAM 7.23 5.19 6.74 0 6.74 6.74 -.26 +5.6 Uni N UFI 13 28.58 15.90 86 26.92 826 27.79 23.38 +3.63 +17.9 UniFirst N UNF 1.00f .5 23 208.48 132.38 78 205.76 444 208.15 199.77 +.95 +43.8 UnilevNV N UN 1.61e 2.7 63.62 52.08 848 58.79 4844 59.46 57.95 +.61 +9.3 Unilever N UL 1.48e 2.5 64.84 50.80 663 59.75 3328 60.45 58.80 +.88 +14.4tUnionA II un Q LATNU 10.10 10.05 4 10.08 210 10.10 10.05 +.01 UnionBkVT Q UNB 1.24 3.7 23 49.40 25.54 1 33.73 15 33.75 32.27 +1.22 -29.4 UnionPac N UNP 3.88f 2.2 22 180.54 128.08 3382 172.53 16167 173.06 163.63 +.20 +24.8 UniqueF A UFAB .20m 8.1 4 8.10 2.27 2 2.46 32 2.60 2.30 -.14 -41.8 Unisys N UIS 19.10 6.39 965 10.38 7010 10.66 8.22 +2.24 -10.7tUnit N UNT 1 25.72 2.03 1053 2.08 3480 2.75 2.03 -.59 -85.4 UtdAirlHl Q UAL 11 97.85 77.02 2232 91.65 9317 92.80 90.41 +.01 +9.5 UnBnOH Q UBCP .55f 4.6 8 13.29 10.25 3 12.05 10 12.10 11.83 +.25 +5.4 UtdBOH Q UBOH .52 2.4 10 23.99 17.85 0 21.37 7 21.37 20.50 +.85 +6.7sUBSI Q UBSI 1.36 3.4 19 40.52 29.13 482 40.02 2897 40.52 38.91 +.42 +28.6sUtdCmBks Q UCBI .68 2.2 18 31.33 20.23 227 30.47 1464 31.33 29.21 +.13 +42.0 UCmntyFn Q UCFC .32 2.8 18 11.94 8.49 156 11.61 1058 11.61 11.11 +.26 +31.2 UtdFnBcp Q UBNK .48 3.4 18 16.72 12.01 14.12 10958 14.89 14.08 -.44 -3.9 UtdFire Q UFCS 1.32 2.9 39 56.21 40.86 52 46.04 307 46.23 45.07 +.65 -17.0 UtdInsur Q UIHC .24 2.0 20.78 10.72 90 12.03 590 12.81 11.32 -.13 -27.6 UtdMicro N UMC .09e 3.8 2.38 1.64 520 2.34 1514 2.35 2.25 +.01 +30.7 UtdNtrlF N UNFI 21.73 6.56 1131 7.66 6182 7.98 7.35 +.17 -27.7 UPS B N UPS 3.84 3.2 20 123.63 89.89 4128 119.51 14863 119.58 114.51 +3.79 +22.5 UtdRentals N URI 11 142.69 94.28 2099 141.86 7078 142.00 130.02 +6.48 +38.4 USecBcCA Q UBFO .44 4.3 15 11.45 9.18 9 10.35 42 10.38 10.05 +.32 +9.3 USNatGas N UNL 11.84 8.43 2 9.10 17 9.75 8.82 +.40 -12.0 US12MoOil N USL 24.42 17.05 7 20.99 25 21.48 20.40 -.31 +16.9 USAntimny A UAMY .80 .42 16 .51 165 .54 .47 +.01 -12.1sUS Bancrp N USB 1.68f 2.9 14 57.81 43.14 5866 57.58 25521 57.94 56.36 +.84 +26.0 US Bcp pfA N USBpA 35.49e 4.2 915.00 749.50 847.36 4 849.70 842.00 -2.64 +13.0 US Bcp pfH N USBpH .89e 4.1 22.08 18.20 94 21.76 763 22.00 21.58 -.13 +16.2 US Bcp pfM N USBpM 1.63 5.9 28.18 25.99 52 27.33 796 27.56 27.16 +.09 +3.2 US Bcp pfO N USBpO 1.29 5.1 25.78 22.10 18 25.51 311 25.65 25.42 -.11 +11.3 US Brent N BNO 21.31 14.58 926 18.93 3199 19.07 18.20 -.05 +23.5tUS Cellular N USM 7 59.74 32.78 859 31.49 1935 37.99 30.74 -5.09 -39.4 US Cellu60 N UZA 1.74 6.8 26.26 21.72 53 25.44 235 25.76 25.37 -.21 +13.3 US Cellu 63 N UZB 1.81 7.0 27.39 22.20 27 26.00 171 26.50 25.89 -.48 +10.4sUS Cell64 N UZC 1.81 6.7 27.31 22.50 27 27.03 197 27.31 26.62 -.17 +14.3 USCmdtyFd N USCI 41.19 34.59 13 36.77 126 36.92 36.09 -.14 -2.0 US Engy h Q USEG 1.05 .14 9 .43 45 .46 .40 -.02 -35.8 US GasFd N UGA 33.24 22.05 15 31.54 51 31.71 30.13 +.40 +37.7 USCoppFd N CPER 18.76 15.64 22 16.67 48 16.88 16.50 -.16 +1.4sUSLime Q USLM .54 .6 24 89.81 68.20 11 91.88 49 93.41 80.99 +10.88 +29.4 US NGas N UNG 39.87 17.74 4610 21.35 26042 21.45 19.86 +1.87 -13.6 US OilFd N USO 13.86 9.23 26235 11.69 108838 11.88 11.21 -.14 +21.0 USSteel N X .20 1.5 8 29.84 9.93 46876 13.21 100858 13.78 11.43 +1.50 -27.6sUtdTech N UTX 2.94 2.0 22 144.63 100.48 4049 146.68 15976 146.79 141.73 +3.72 +37.8 UtdTherap Q UTHR 128.94 74.31 570 89.96 4314 95.76 84.39 +5.89 -17.4 UtdGrdian Q UG 1.10e 5.6 29 20.81 16.54 1 19.62 7 19.70 18.31 +1.30 +7.0 UtdhlthGp N UNH 4.32 1.7 20 287.94 208.07 2918 252.21 17768 256.33 244.92 +7.30 +1.2tUnitGrp Q UNIT .20 2.9 20.56 6.81 1957 6.91 11427 7.92 6.81 -.89 -55.6 UNITIL N UTL 1.48 2.4 33 64.53 46.43 46 62.23 245 62.62 60.69 -.18 +22.9 UnityBcp Q UNTY .32 1.5 14 24.70 16.74 5 22.05 32 22.05 20.61 +1.37 +6.2 UnityBio Q UBX 17.46 5.61 260 6.73 783 7.07 6.08 -.15 -58.6 UnivarSol N UNVR 37 26.04 16.33 2188 21.94 6314 22.18 21.20 +.29 +23.7 UnvslCp N UVV 3.04 5.5 8 76.98 49.07 93 55.45 454 55.87 54.15 +.88 +2.4 UnivDisp Q OLED .40 .2 99 230.32 78.78 903 198.86 5390 201.81 171.06 +24.05 +112.5sUnvElc Q UEIC 21 53.10 23.29 64 53.72 347 54.04 50.16 +3.72 +112.5sUnivFor Q UFPI .40e .8 23 52.83 24.14 405 51.58 3120 52.83 49.27 +1.32 +98.7sUnvHR N UHT 2.72 2.3 63 123.14 58.70 81 118.35 392 123.14 113.04 +5.52 +92.8 UnivHlthS N UHS .80f .6 18 157.79 112.79 530 138.75 3758 140.15 135.87 +.82 +19.0 Univ Insur N UVE .64 2.3 7 45.71 23.57 229 27.82 1176 29.94 25.00 -1.09 -26.6 UnvLogist Q ULH .42a 2.2 14 28.53 17.40 91 19.01 708 20.26 17.88 -1.13 +5.1 UnvSecInst A UUU 1.95 .65 13 .67 38 .72 .65 -.01 -36.4 UnvStainls Q USAP 32 22.67 12.30 14 14.16 179 14.16 12.72 +1.16 -12.6 UnivTInst N UTI .08 1.4 6.07 2.60 17 5.85 74 5.99 5.50 +.14 +60.3 UnivstFinl Q UVSP .80 3.1 15 27.80 20.18 143 25.91 670 26.12 25.31 +.35 +20.1 UnumGrp N UNM 1.14 4.0 1 38.84 24.71 2541 28.64 8984 29.00 27.00 +.15 -2.5 UnumTh Q UMRX 8.73 1.24 24 1.35 130 1.49 1.26 +.05 -69.3 UplandSoft Q UPLD 54.87 25.12 253 38.44 1132 38.94 37.27 +.83 +41.4 Upwork Q UPWK 25.00 12.87 1267 15.21 3641 15.39 14.45 +.39 -16.0 Ur-Energy A URG .99 .50 201 .58 870 .61 .55 -.03 -10.8 UraniumEn A UEC 1.58 .83 608 .98 2996 1.01 .94 -.01 -21.7sUrbnEdg N UE .88 4.1 23 21.74 15.96 779 21.53 6923 21.74 20.78 +.38 +29.5 UrbanOne Q UONE 3.28 1.72 0 2.20 1 2.20 2.15 +.05 +5.3 UrbanOnD Q UONEK 2.41 1.60 7 2.21 50 2.25 2.16 +.05 +37.3 UrbanOut Q URBN 13 41.77 19.63 2249 29.61 12059 30.19 28.31 +.16 -10.8 UrbnTea h Q MYT 2.77 .25 135 .45 1183 .65 .42 -.07 -48.0 UrogenP Q URGN 55.49 20.72 321 22.89 822 23.50 21.63 +.92 -46.8 UrovantS Q UROV 14.49 4.06 770 9.68 1194 10.69 9.38 +.25 +46.9 UrstdBid N UBP 1.10 5.9 32 19.11 14.75 1 18.75 4 19.07 18.61 +.14 +24.5 UrsBidA N UBA 1.10f 4.5 41 24.76 18.50 65 24.40 361 24.47 23.61 +.77 +27.0sUrstBd pfK N UBPpK 1.47 5.8 26.17 25.09 52 25.56 661 26.17 25.51 -.16 +1.1 UrstBid pfH N UBPpH 1.56 5.8 27.73 21.90 0 26.75 24 27.35 26.64 -.12 +14.3 Usio Inc Q USIO 3.82 1.38 30 2.17 69 2.38 1.97 +.16 +30.7sUtahMed Q UTMD 1.10 1.0 103.58 73.98 2 104.99 30 104.99 93.00 +10.94 +26.4 Uxin Ltd Q UXIN 9.87 1.41 996 3.10 7987 3.25 2.86 +.14 -36.2V -:VBI Vacc Q VBIV 2.39 .47 1520 .60 13566 .68 .53 -.04 -62.6 VEON Q VEON .30e 12.0 3.28 2.07 4873 2.50 17363 2.54 2.34 +.07 +6.8 VF Corp N VFC 1.72e 2.1 24 96.20 67.18 2130 82.89 13664 84.87 81.08 -1.26 +16.2sVICI Pr N VICI 1.19e 4.9 66 24.01 17.64 9227 24.53 29449 24.60 23.54 +.87 +30.6 VOC EnTr N VOC .82e 17.6 10 6.86 3.32 48 4.67 416 5.35 4.55 -.38 +29.4 VOXX Intl Q VOXX 5.49 3.41 17 4.86 261 5.42 4.80 -.30 +22.7sVSE Corp Q VSEC .36 .9 12 40.01 24.06 16 39.00 137 40.01 33.07 +6.22 +30.4 VaalcoE N EGY 2.75 1.22 99 2.01 755 2.05 1.96 -.02 +36.7 Vaccinex Q VCNX 8.49 3.32 1 5.01 4 6.26 5.00 -1.44 +37.4 VailRsrt N MTN 7.04 3.0 33 286.40 179.60 314 231.81 969 239.16 231.06 -4.22 +10.0 ENSCO N ESV/O .04 1.0 7.73 3.19 3.97 +11.5 Valaris N VAL 30.92 3.58 5401 4.55 27665 5.23 4.10 -.34 Vale SA N VALE .29e 2.4 22 15.63 10.20 24115 12.14 95314 12.23 11.60 +.10 -8.0 Valerit rs Q VLRX 25.40 1.10 183 1.43 1109 1.53 1.29 +.08 -78.1sValeroE N VLO 3.60 3.6 27 101.44 68.81 2820 99.86 18780 101.44 96.13 +.59 +33.2 Valhi N VHI .08 4.2 17 4.51 1.63 106 1.92 445 1.95 1.83 +.01 -.5sVlyNBcp Q VLY .44 3.7 20 11.98 8.42 2956 11.74 9759 11.98 11.46 +.12 +32.2 VlyNBc pfA Q VLYPP 1.56 5.2 30.77 21.84 9 29.73 58 29.81 28.57 +.70 +23.9 VlyBcp pfB Q VLYPQ 1.38 5.3 26.22 21.25 14 25.99 120 26.07 25.45 +.53 +14.4 Valmont N VMI 1.50 1.1 21 146.47 103.01 107 141.11 648 141.92 135.32 +4.90 +27.2 ValueLine Q VALU .80 3.8 19 30.64 17.12 7 20.85 87 25.30 18.40 -3.67 -19.8 Valvoline N VVV .42 2.0 23.16 16.90 590 21.47 4194 21.73 21.00 +.02 +11.0 VnE MunA n N MAAX 25.91 25.05 2 25.56 32 25.59 25.50 +.04 +2.0 VanEMGold N OUNZ 15.23 11.78 98 14.80 190 14.82 14.49 +.07 +17.6 VanEGold N GDX .06e .2 30.96 18.26 55348 28.01 283468 28.18 26.73 +.27 +32.8sVnE LgFl N LFEQ 28.72 23.48 10 28.87 64 28.87 28.49 +.40 +17.4 VanE Grn N GRNB 27.13 25.11 4 26.68 32 26.87 26.54 +.06 +4.3 VnEkSteel N SLX .40e 1.1 44.79 30.97 18 35.96 85 36.10 34.21 +1.29 +3.2 MV Pharm N PPH 1.30e 2.2 58.24 VnEkHiIn N YMLP 21.01 16.08 3 18.43 23 18.65 18.08 -.12 +7.5 VanE Env N EVX .53e .5 114.77 78.41 0 103.57 6 104.13 102.85 +1.04 +24.4 VanE 12-17 N ITML VanE EMHi N HYEM 1.57 6.7 23.98 21.99 246 23.44 815 23.57 23.38 +.01 +4.7 VanEHiYM N HYD 61.00 VanE ChiBd N CBON .68e 23.23 21.54 1 21.88 4 22.00 21.86 -.07 -2.3 VnEkShHY N SHYD .81 3.2 25.42 23.93 40 25.13 258 25.19 25.05 +.05 +3.8sVnEkRus N RSX .01e 24.41 18.18 16112 24.75 43776 24.81 23.95 +.64 +32.0 VanE BDC N BIZD 1.47e 8.9 17.05 13.85 132 16.48 487 16.48 16.33 +.16 +17.4 VEckPfSec N PFXF 1.24e 6.2 20.32 17.20 195 20.16 1061 20.25 20.10 -.08 +13.8 VanE FallA N ANGL 1.63e 4.6 29.59 26.25 1727 29.14 2935 29.44 28.96 -.27 +9.3 VanE IntHY N IHY 1.26 5.1 24.93 23.25 95 24.72 124 24.80 24.67 -.01 +5.6 VanE Reit N MORT 2.36e 8.0 23.83 20.64 49 23.58 170 23.70 23.22 +.38 +10.7 VnEkCfMun N XMPT 1.35 4.9 28.00 23.01 8 27.34 53 27.45 27.00 +.14 +14.5sVanE EmM N EMAG .92 4.3 21.85 19.83 21.63 3 21.85 21.49 -.04 +7.9sVanE IGFlt N FLTR .15e .6 25.33 24.63 115 25.26 433 25.33 25.23 -.04 +2.3 VnE EMBd N EMLC 33.15 +1.9 VanE LowC N SMOG 1.07e 1.6 67.89 51.21 5 66.82 14 67.79 65.98 +.44 +22.4 VnEkSMu N SMB .20 1.1 17.88 17.09 10 17.76 90 17.78 17.71 +.02 +2.7 VanE LgMu N MLN .62 2.9 21.47 18.89 18 21.05 232 21.15 20.95 +.05 +7.6 VnEIntMu N ITM 46.28 VanE OilR N CRAK 32.05 24.94 15 30.38 744 30.50 29.85 +.24 +13.2 V IntMoat N MOTI 32.51 27.67 0 31.77 25 31.77 31.09 +.31 +12.2 VEckNucl N NLR 1.72e 3.5 53.86 47.98 49.08 7 49.08 48.06 +.25 -1.0 VnEkGlSpin N SPUN 19.70 VanEChAMC N CNXT 30.99 20.35 8 28.02 32 28.25 27.42 +.26 +33.8 VanE Israel N ISRA .44e 1.3 34.00 26.62 2 33.97 10 33.97 33.52 +.56 +21.2sVanEWMoat N MOAT .41e .8 52.58 38.64 688 52.91 2832 52.95 51.96 +1.09 +28.5 VanE UncOG N FRAK .06e .6 15.01 9.46 42 10.04 179 10.15 9.53 +.01 -8.1sVnEkSemi N SMH .58e .4 130.16 80.71 4368 130.12 20099 130.16 126.13 +3.09 +49.1 VnEkRtl] N RTH 1.39e 1.2 118.30 87.11 18 117.75 53 117.82 115.91 +.52 +25.4 VanE Agri N MOO 1.10e 1.6 67.62 54.16 242 67.23 997 67.46 66.17 +1.17 +18.1 VEckOilSvc N OIH .47e 4.0 21.64 10.76 11910 11.71 60319 11.98 11.02 -.06 -16.5 VanE VecBi Q BBH .55e .4 132.80 103.25 17 129.80 64 129.94 124.37 +5.60 +17.2 VnEkRusSC N RSXJ .81e 2.3 35.32 26.57 5 34.66 11 34.66 33.84 +.74 +26.8 VEckVcREr N REMX .50a 3.9 20.15 11.78 136 12.67 533 12.78 12.35 +.25 -6.6 VEckChina N PEK 1.41e 1.3 44.02 31.04 2 40.66 19 40.68 39.68 +.58 +29.1 VnEkIndSC N SCIF .57e 1.7 44.68 29.61 30 34.04 148 34.18 32.74 +1.61 -19.7 VanE Egyp N EGPT 34.26 26.57 1 32.24 63 32.43 30.89 +.82 +16.5 VanE JrGld N GDXJ 43.10 26.04 7823 39.40 69530 39.40 36.92 +1.26 +30.4 VanE Coal N KOL .13 1.2 15.65 10.55 58 11.03 203 11.46 10.87 -.29 -12.2 VnEk Viet N VNM .32e 1.9 17.20 14.40 322 16.62 952 16.67 16.20 +.33 +12.7 VanEBrzSC N BRF 25.78 19.19 22 24.78 84 24.80 24.00 +.67 +23.8 VanEIndo N IDX .25e 1.1 24.15 19.65 25 22.60 53 22.92 22.23 -.05 +3.9 VanENatRs N HAP .64e 1.8 37.00 30.67 1 36.15 24 36.16 35.39 +.32 +12.2 VanE VAfr N AFK .53e 2.6 22.77 18.01 2 20.53 8 20.61 20.20 +.12 +4.4sVanE Gam N BJK 1.07e 2.7 39.97 30.81 7 40.00 22 40.00 39.28 +.77 +21.1 VandaPhm Q VNDA 24 33.44 11.83 461 13.89 2489 14.39 13.30 -.15 -46.8 VangLTBd N BLV 3.92e 3.6 106.07 83.64 382 101.89 1580 102.35 100.06 +.93 +16.4 VangIntBd N BIV 2.17a 2.5 89.01 79.35 1607 87.86 4001 88.16 87.33 +.20 +8.1 VangSTBd N BSV 1.08e 1.2 81.19 77.67 1685 80.79 6875 80.97 80.65 +.03 +2.8 VangTotBd N BND 2.06e 2.2 85.30 77.49 2772 84.25 14278 84.52 83.76 +.25 +6.4 VangExDur N EDV 4.81e 2.6 149.63 102.10 114 137.95 694 139.25 133.00 +2.93 +21.6sVangMegG N MGK 1.33e 1.0 136.40 99.51 141 136.94 635 136.94 134.90 +2.12 +28.0sVangMegV N MGV 1.53e 1.8 82.99 66.82 99 83.41 370 83.48 82.21 +1.31 +16.7sVanHiDvY N VYM 2.10e 2.3 90.11 73.18 980 90.40 4312 90.40 89.05 +1.01 +15.9 VangIntHi Q VYMI 2.62e 4.2 63.32 54.41 104 61.98 544 62.00 61.20 +.34 +10.1sVangIntDiv Q VIGI .96e 1.4 68.99 55.61 112 69.55 553 69.56 68.17 +1.50 +20.7 VangEMGv Q VWOB 3.80 4.7 81.69 73.23 109 80.70 865 80.70 80.00 +.33 +8.3 VangEMI N VXF 1.13e .9 122.24 93.42 122 120.29 1237 120.29 117.87 +1.73 +20.5sVangGrth N VUG 1.38e .8 171.34 124.85 578 172.02 2601 172.02 169.39 +2.49 +28.1sVangLgCp N VV 1.84e 1.3 139.86 107.34 129 140.64 759 140.64 138.68 +2.06 +22.4 VangMidC N VO 1.76e 1.0 171.55 129.51 365 171.31 1633 171.35 168.58 +1.75 +24.0 VangSmCp N VB 1.63e 1.0 160.88 123.80 355 158.80 2192 158.90 155.63 +2.49 +20.3 VangSCG N VBK 1.19e .6 192.40 139.95 241 187.80 792 187.80 183.66 +3.14 +24.7 VangSCV N VBR 1.96e 1.5 134.91 107.57 350 133.03 1408 133.05 130.21 +2.00 +16.6sVangTSM N VTI 2.17e 1.4 154.94 119.35 2407 155.83 11207 155.83 153.42 +2.38 +22.1sVangValu N VTV 2.05e 1.8 114.28 91.62 881 114.89 7001 114.95 113.05 +1.71 +17.3sVangSP500 N VOO 3.81e 1.4 279.69 214.83 2368 281.20 9900 281.21 277.15 +4.16 +22.4sVangMCVal N VOE 1.76e 1.5 114.76 89.59 248 114.95 933 114.95 112.70 +1.26 +20.7 VangMCGr N VOT .82e .5 154.32 111.78 73 152.27 422 152.27 150.30 +1.63 +27.2 VangREIT N VNQ 3.08e 3.3 95.49 71.08 6520 94.28 25533 94.79 93.45 +.15 +26.4 VangDivAp N VIG 1.82e 1.5 121.21 91.68 4693 120.24 8812 120.44 119.07 +.95 +22.8sV exUSRE Q VNQI 2.20e 3.6 61.00 51.16 316 61.33 1046 61.45 60.25 +.83 +17.0 VangAllWld N VSS 2.83e 2.6 107.84 90.89 209 106.89 814 106.90 105.04 +1.50 +12.9 VangTotW A VT 1.53e 2.0 78.12 sVangAllW N VEU 1.34e 2.6 51.89 44.06 4863 52.12 13244 52.13 51.31 +.66 +14.3 VangEmg N VWO 1.10e 2.6 44.19 37.18 22386 42.50 64652 42.50 41.67 +.57 +11.5sVangPacif N VPL 1.37e 2.0 68.38 58.62 429 69.07 1833 69.14 67.87 +1.21 +13.9sVangEur N VGK 1.71e 3.0 55.85 46.80 3906 56.09 14495 56.09 55.23 +.76 +15.4 VangTEBd N VTEB .28e 54.19 49.87 846 53.51 3843 53.64 53.38 +.06 +4.8 Vang500Gr N VOOG 1.62e 1.0 166.33 125.87 39 165.54 802 165.69 163.71 +2.52 +22.6sVan500Val N VOOV 2.01e 1.7 118.74 91.41 28 119.56 254 119.56 117.29 +1.69 +22.5 VanSC600V N VIOV 1.66e 1.2 136.20 106.74 29 134.50 86 134.50 131.11 +1.82 +18.4 VanSC600G N VIOG 1.13e .7 161.39 129.95 4 158.44 37 159.21 155.45 +1.79 +14.5 VangSC600 N VIOO 1.19e .8 149.22 118.07 65 147.68 240 148.12 144.49 +1.78 +17.4sVanMC400V N IVOV 1.50e 1.2 126.81 98.92 12 127.00 53 127.00 124.39 +1.73 +20.8 VanMC400G N IVOG 1.16e .8 143.83 110.97 4 142.44 30 142.61 140.26 +1.48 +20.8 VanMC400 N IVOO 1.57e 1.2 134.42 105.30 21 133.92 76 133.92 131.42 +1.71 +19.7 VanShTTr Q VGSH 1.37 2.2 61.15 59.55 1294 60.90 2944 61.05 60.86 +.19 +1.3 VanSTCpB Q VCSH 2.35 2.9 81.33 77.48 2416 81.08 7637 81.30 80.94 +.02 +4.0 VanTotBd Q VTC 3.41 3.9 89.75 77.78 32 88.47 125 88.73 87.75 +.26 +10.6sVangR3K Q VTHR 2.40e 1.7 138.39 106.85 45 139.20 339 139.21 137.20 +2.03 +22.2 VanR2KGr Q VTWG 1.02e .7 150.40 113.54 8 146.82 58 146.89 143.01 +3.38 +20.4 VanR2KV Q VTWV 2.45e 2.3 110.00 88.37 5 108.35 33 108.35 105.88 +1.55 +16.1 VangR2K Q VTWO 1.59e 1.3 129.51 101.11 141 127.05 1182 127.17 124.05 +2.47 +18.3sVanR1KGr Q VONG 1.44e .8 169.49 124.90 77 170.13 267 170.15 167.63 +2.72 +26.5 VanIntTTr Q VGIT 1.47 2.2 67.43 61.56 263 66.53 1466 66.78 66.16 +.18 +4.8sVanR1KV Q VONV 2.68e 2.3 114.60 91.08 64 115.21 272 115.21 113.36 +1.43 +18.7sVangR1K Q VONE 2.37e 1.7 139.51 107.05 18 140.26 173 140.26 138.34 +1.97 +22.5 VanMtgBSc Q VMBS 1.43 2.7 53.36 50.19 820 53.19 4140 53.36 53.10 +.05 +3.3 VanLTCpB Q VCLT 4.07 4.0 104.06 83.22 352 101.00 1738 101.35 99.50 +.83 +18.6 VanLTTrs Q VGLT 2.07 2.4 91.21 68.97 343 86.16 1357 86.88 84.08 +1.19 +15.3 VanIntCpB Q VCIT 3.13 3.4 92.23 81.95 2396 91.35 11645 91.60 90.84 +.16 +10.2 VangSTInfl Q VTIP .97e 2.0 49.65 47.69 1225 49.23 3065 49.23 49.06 +.03 +2.7sVangFTSE N VEA 1.10e 2.6 42.50 35.74 8397 42.78 34912 42.81 42.12 +.59 +15.3 VanTIntBd Q BNDX .64 1.1 59.27 54.06 1789 58.32 6715 58.51 58.11 +.10 +7.5sVanTIntStk Q VXUS 1.57e 2.9 53.73 45.59 1499 53.95 7144 53.95 53.10 +.69 +14.3 VangCnD N VCR 2.03e 1.1 187.07 139.16 31 182.50 191 183.44 180.69 +.13 +21.2 VangCnS N VDC 3.69e 2.4 157.82 124.93 192 155.95 477 156.51 154.75 +.60 +18.9 VangEngy N VDE 2.37e 3.0 96.84 71.70 290 77.87 1411 78.88 75.23 -.31 +1.0sVangFncl N VFH .90e 1.2 72.26 55.16 513 72.43 4920 72.52 70.89 +1.07 +22.0 VanHC Etf N VHT 1.96e 1.1 179.42 149.55 462 176.58 1929 177.75 171.79 +5.22 +10.0sVangIndl N VIS 2.25e 1.5 150.04 112.15 48 151.12 233 151.12 147.36 +2.82 +25.5sVangInfT N VGT 1.61e .7 224.49 154.72 569 226.55 2419 226.55 221.70 +4.87 +35.8 VangMat N VAW 2.12e 1.6 130.27 103.54 43 128.77 159 129.00 126.27 +1.67 +16.2 VangUtil N VPU 3.41e 2.4 145.00 113.06 161 142.17 995 142.86 140.00 -.06 +20.7 VangTel N VOX 3.14e 3.5 91.72 69.48 49 89.89 561 90.06 88.56 +1.23 +21.4 Vapothrm n N VAPO 24.63 8.30 128 11.52 542 11.72 9.55 +1.91 -42.3 VarexImag Q VREX 35.00 21.57 173 31.14 762 31.44 29.03 +2.09 +31.5 VarianMed N VAR 31 142.50 103.92 706 123.30 3571 124.22 119.37 +3.00 +8.8 Varonis Q VRNS 80.00 48.67 200 71.31 2887 74.51 61.92 +8.65 +34.8 VascuBio Q VBLT 1.90 .60 21 1.24 165 1.29 1.23 -.05 +27.8 Vaxart Q VXRT 5.00 .25 88 .32 624 .34 .30 -.01 -83.2 VectoIQ Q VTIQ 10.33 9.55 10.26 53 10.26 10.25 +.03 +5.8 VectoIQ un Q VTIQU 11.22 10.05 0 10.89 20 10.90 10.83 +.06 +8.0 VectorGp N VGR 1.60 12.8 18 13.77 8.21 644 12.48 3275 12.49 12.03 +.27 +34.7sVectrus N VEC 18 47.45 19.61 63 45.40 289 47.45 45.12 -.76 +110.4 VedantaLtd N VEDL 1.20e 13.6 12.26 7.04 750 8.81 3353 8.84 8.27 +.51 -23.7 VeecoInst Q VECO 15.00 6.27 386 14.35 1486 14.63 13.21 +.93 +93.7 VeevaSys N VEEV 176.90 79.27 850 144.37 4932 149.66 141.14 -2.40 +61.6 VenatorM N VNTR 7.24 1.85 218 2.66 1663 3.09 2.39 -.36 -36.5 Ventas N VTR 3.17 5.0 57 75.40 56.52 2115 64.03 18516 65.71 62.97 -1.97 +9.3 Veoneer N VNE 37.18 13.46 595 16.66 4011 17.65 15.67 -1.24 -29.3 VBradley Q VRA 20 14.51 7.94 279 11.37 1790 11.51 10.33 +.89 +32.7 Veracyte Q VCYT 31.18 9.33 428 23.33 2845 23.58 21.28 +2.12 +85.5 Verastem Q VSTM 6.33 1.04 998 1.09 5986 1.36 1.04 -.21 -67.6tVerbTch Q VERB 3.13 .97 63 1.03 417 1.10 .97 -.04 -63.3 Vereit N VER .56f 5.7 10.13 6.96 8675 9.82 49105 9.96 9.73 +.06 +37.3 Vereit pf N VERpF 1.68 6.6 25.85 23.50 54 25.48 701 25.59 25.37 +.10 +7.7 Vericel Q VCEL 21.01 10.51 385 16.28 1647 16.39 15.40 +.14 -6.4 Vericity n Q VERY 33.12 12.00 13.19 1 13.25 13.19 +.02 +9.9 VerintSys Q VRNT 51 63.94 39.96 448 46.22 2054 46.54 43.00 +2.23 +9.2 Verisign Q VRSN 39 221.78 133.49 648 188.07 3108 194.68 187.40 -2.09 +26.8 Verisk Q VRSK 1.00 .7 45 164.97 102.74 1004 145.36 6314 151.32 144.32 -3.56 +33.3 Veritex Q VBTX .50 2.0 22 28.53 20.34 223 24.94 1463 25.42 24.24 +.16 +16.7 Veritiv N VRTV 36.70 12.83 57 13.82 434 14.86 13.40 -.40 -44.7tVeritone Q VERI 9.98 2.43 361 2.71 2944 2.99 2.43 -.24 -28.7 VerizonCm N VZ 2.46f 4.1 8 61.58 52.28 9624 60.37 61604 61.34 60.04 +7.4tVermilnE g N VET 2.14 27.48 13.01 1443 13.92 8346 15.89 13.01 -1.52 -33.9 Vermill h Q VRML 1.57 .27 184 .64 991 .67 .53 +.04 +113.3 VeronaPh Q VRNA 12.50 3.65 21 4.40 46 4.75 4.25 -54.4 VerraMo Q VRRM 15.10 9.00 2326 15.00 10825 15.04 14.17 +1.16 +53.7 Verrica Q VRCA 15.94 6.44 63 14.35 322 15.01 12.89 -.32 +76.1 Verso Cp N VRS 31.96 9.61 159 14.85 1101 15.14 14.11 +.67 -33.7 VertexEn Q VTNR 1.87 .94 334 1.04 759 1.09 .95 +.02 +2.0sVertxPh Q VRTX 30 200.00 151.80 3003 200.94 9994 202.94 192.32 +6.45 +21.3 Veru Inc Q VERU 2.49 1.18 21 1.97 242 2.07 1.92 -.03 +40.7 ViaSat Q VSAT 97.31 55.93 232 68.20 1000 70.77 67.76 -1.71 +15.7 ViacomA Q VIA .80 3.3 6 37.71 23.18 56 24.58 286 24.70 23.38 +.64 -11.6tViacomB Q VIAB .80 3.6 5 33.48 20.93 4025 21.99 28886 22.07 20.93 +.34 -14.4 ViadCorp N VVI .40 .7 30 72.27 46.17 78 61.53 513 62.62 60.32 -.28 +22.8sViavi Q VIAV 15.98 9.17 2839 16.11 14763 16.17 14.67 +1.29 +60.3 Vicor Q VICR 49.27 26.50 150 36.99 1124 37.26 35.32 +1.77 -2.1 VicDvAcc Q VSDA 34.70 26.21 14 34.45 80 34.45 34.06 +.27 +24.8sVicMultiF Q VSMV 32.18 25.25 3 32.13 28 32.32 31.86 +.26 +20.6sVict500VW Q CFA .44e .8 53.85 41.31 23 53.97 150 54.01 53.20 +.62 +22.7 VictDisEnV Q CSF .38e 1.0 45.20 35.14 18 38.21 55 38.23 37.42 +.50 -3.0sVict500EV Q CFO .47e .9 50.17 41.27 40 50.30 226 50.31 49.57 +.59 +14.6 VicEM Hi Q CEY 25.16 21.50 1 23.26 25 23.40 22.99 +.08 +5.9 VictDevVol Q CIZ .01j 32.51 29.68 11 32.40 53 32.42 31.98 +.42 +5.5 VictIncEV Q CDC 1.09e 2.3 47.37 40.31 32 47.34 209 47.35 46.48 +.33 +11.9sVictSCVol Q CSA .16e 47.78 38.40 1 47.81 5 47.81 46.84 +.50 +18.0sVictIntlVol Q CIL .15e 38.71 33.34 1 38.75 2 38.75 38.24 +.54 +12.8 VicEmMkt Q CEZ 28.54 23.17 0 25.52 4 25.52 25.16 +.22 +5.7sVictLCHiDv Q CDL .44e 48.85 39.30 17 48.84 86 48.88 48.01 +.29 +18.1sVictSCHiD N CSB .60e 46.19 38.29 7 45.97 31 46.19 44.86 +.38 +14.5 VictIntHiD Q CID .33e 33.74 29.02 32.44 10 32.85 32.42 -.21 +8.5 VictCap Q VCTR .20p 1.3 19.96 7.39 124 15.86 586 16.75 15.00 -.14 +55.2 VielaBio n Q VIE 25.50 18.20 44 22.54 327 24.56 19.60 +2.02 -3.7 ViemedH Q VMD 8.73 5.90 8 8.05 63 8.45 8.01 -.21 +14.8 ViewRay Q VRAY 9.76 2.12 1372 2.80 6277 2.86 2.48 +.18 -53.9 VikingTh Q VKTX 15.69 6.15 1430 6.72 5849 6.95 6.31 +.23 -12.2 VillagB&T Q VBFC 34 36.00 28.77 0 34.50 0 35.23 34.50 -.17 +13.3 VillgFrm Q VFF 18.10 6.50 478 8.15 3002 8.81 7.61 -.16 -17.3 VillSupMkt Q VLGEA 1.00 3.7 15 32.20 23.92 20 26.73 109 26.92 25.60 +1.00 +.9 VinceHlg N VNCE 7 22.98 8.63 39 21.11 244 22.33 20.71 -.91 +126.3 ViomiTc Q VIOT .10p 15.84 7.24 75 8.71 374 8.85 8.21 +.47 +11.7 ViperEnPt Q VNOM 1.82e 7.4 50 37.32 22.76 304 24.49 3069 27.32 23.74 -2.55 -6.0sVipshop N VIPS 11 12.00 5.03 4023 11.42 29413 12.00 11.31 -.05 +109.2 VirBiotch n Q VIR 16.50 13.39 94 15.00 665 15.40 13.84 +.36 +7.0 VirTra Q VTSI 59 5.04 2.00 7 2.94 69 3.07 2.68 +.22 -4.2tVirco Q VIRC .06 1.5 5.00 3.30 2 4.01 93 4.01 3.30 +.05 +.3tVirgnGal N SPCE 11.81 8.95 2575 9.64 11686 11.16 8.95 -2.15 -3.6tVirgGal un N SPCE/U 12.86 9.83 11 10.32 50 12.12 9.83 -2.42 +.9 VirnetX A VHC 8.47 2.34 289 6.02 1060 6.05 5.63 +.38 +150.8 VirtuFin Q VIRT .96 5.7 22 29.17 15.32 942 16.72 4331 17.27 16.59 -.21 -35.1 VirDynCr N BLHY 24.49 22.51 23.67 1 23.69 23.63 +.04 +2.7 ZweigTR N ZTR .97 8.4 11.91 8.29 92 11.60 377 11.70 11.24 +.33 +29.9 VirtGblMSc N VGI 1.87 14.5 13.24 10.32 29 12.89 240 12.95 12.51 -.07 +16.3 VirtusInv Q VRTS 2.68f 2.4 14 126.55 70.00 71 109.86 303 111.30 103.14 +8.37 +38.3 VirtusIn pf Q VRTSP 1.81 1.9 105.57 66.63 3 95.42 23 97.00 91.05 +4.37 +25.7 Virtusa Q VRTU 72 57.00 31.99 191 38.62 1102 38.63 35.65 +2.50 -9.3 Visa N V 1.00 .6 60 187.05 121.60 7000 180.93 37765 181.32 176.39 +3.08 +37.1 VishayInt N VSH .38 1.9 22.94 14.36 1125 20.13 9847 20.70 18.36 +1.88 +11.8 VishayPrc N VPG 26 41.90 26.34 96 35.46 433 35.55 32.34 +2.66 +17.3 VislnkT hrs Q VISL 8.00 .37 133 .37 1369 .43 .37 -.02 -88.1 VistaGold A VGZ 1.05 .37 147 .75 512 .78 .73 -.03 +42.9 VistaOutd N VSTO 14.73 4.30 1036 6.67 5286 6.86 6.48 +.11 -41.2 VistaGn Q VTGN 2.29 .38 178 1.20 1136 1.24 1.01 +.08 -20.0 Visteon s Q VC 18 105.99 44.04 774 92.67 2668 96.53 90.14 -2.59 +53.7 VistraEn N VST .50 1.8 27.86 20.84 3486 27.17 19224 27.42 26.79 +.07 +18.7 VitaminSh N VSI 7 8.85 3.32 153 6.49 1369 6.52 6.45 -.01 +36.9 ViveMd rsh Q VIVE 366.00 3.13 162 5.05 694 5.25 4.50 +.05 -95.2 VivintSolar N VSLR 47 9.82 3.55 523 7.04 3592 7.17 6.71 +.39 +84.8 Vivopwr h Q VVPR 3.19 .59 4 1.26 164 1.31 1.22 +.03 +95.3 Vivus Q VVUS 2 5.78 2.15 72 3.40 431 3.91 3.21 -.43 +52.5 VMware N VMW 26.81p 46 206.80 115.50 838 163.06 3725 163.10 156.44 +3.87 +18.9 VoceraCm N VCRA 42.60 17.90 349 20.78 3340 21.35 19.20 +1.66 -47.2 Vodafone Q VOD 1.01e 4.9 21.73 15.53 1939 20.47 10793 20.62 20.17 -.03 +6.2 VolarisAv N VLRS 11.40 5.15 195 10.85 1587 11.00 10.48 +.29 +102.8 VolitionRX A VNRX 6.84 1.67 54 5.63 550 6.06 5.50 -.32 +211.0 VoltInfoSci A VOLT 5.00 2.07 7 3.06 35 3.07 2.76 +.06 +42.2 Vonage N VG 13.75 7.92 3138 9.85 10397 10.15 9.62 -.02 +12.8 Vornado N VNO 2.64 4.1 40 72.50 58.60 977 64.97 5964 66.82 63.38 +1.35 +4.7 Vorndo pfK N VNOpK 1.43 5.6 25.85 21.40 22 25.47 152 25.47 25.31 +.19 +13.3 Vorndo pfL N VNOpL 1.35 5.3 25.85 20.16 3 25.38 232 25.41 25.13 +.12 +18.4 Vornad pfM N VNOpM 1.31 5.0 26.72 19.50 11 26.07 261 26.47 25.98 -.39 +26.9 Voxeljet N VJET 2.82 1.52 36 1.97 270 2.10 1.83 -.03 +15.9 VoyaAsPcD N IAE 1.02 11.9 9.54 7.91 33 8.59 142 8.65 8.35 +.24 +.7 VoyaEmHi N IHD .92 12.5 8.48 6.82 31 7.36 187 7.42 7.20 +1.0 VoyaFincl N VOYA .16e .3 18 57.57 36.66 887 54.96 5498 55.82 53.44 +.97 +36.9 VoyaFn pfB N VOYApB 27.71 25.15 19 27.22 181 27.39 26.70 -.08 +7.3 VoyaGlAdv N IGA 1.12 10.7 10.88 8.92 71 10.43 438 10.43 10.18 +.12 +13.4 VoyaGlbDv N IGD .91 15.0 6.75 5.56 450 6.09 2459 6.13 6.05 +.07 +3.9 VoyaInfra N IDE 1.46 12.9 13.27 10.71 82 11.35 314 11.38 11.22 +.06 +2.6 VoyaIntHD N IID .83 15.5 6.44 4.83 61 5.34 158 5.40 5.29 +.02 +3.3 VoyaPrRTr N PPR .29 6.0 4.90 4.39 738 4.82 4220 4.83 4.75 +.07 +7.3 VoyaNatRs N IRR .81 21.4 5.56 3.55 146 3.77 879 3.87 3.67 -.05 -11.9 VoyagerT Q VYGR 28.79 7.76 335 16.15 1272 16.53 14.76 +1.09 +71.8 vTvTherap Q VTVT 3.50 1.00 390 1.38 859 1.54 1.38 -.16 -47.9 VulcanM N VMC 1.24 .9 31 152.49 90.04 913 143.65 6021 149.00 141.91 -3.43 +45.4 Vuzix Q VUZI 6.59 1.77 205 2.48 871 2.54 2.29 +.03 -48.4W -:W&T Off N WTI .40 10.0 7 7.99 3.62 3082 4.01 15946 4.43 3.75 -.21 -2.7 WBI TacSel N WBID .05e .3 22.58 18.61 19.67 -6.3 WBI RisInc N WBIE .19e .7 27.66 24.94 8 27.23 36 27.26 26.88 +.43 +9.1 WBI Val N WBIF .22e .8 29.15 25.75 9 27.18 35 27.18 26.77 +.37 -.7 WBI Yield N WBIG .31e 1.3 25.83 22.86 13 23.65 44 23.66 23.30 +.31 +1.0 WBI Qual N WBIL .04e .2 27.95 24.50 8 26.40 35 26.41 26.03 +.44 +7.3 WBI BllBr n N WBIN 20.66 19.78 4 20.47 18 20.54 20.38 -.04 +2.0 WBI PwFact N WBIY 26.84 21.69 14 25.46 50 25.64 24.72 +.05 +14.9 WBI TacInc N WBII .26e 1.0 25.76 23.20 20 25.42 54 25.52 25.34 -.04 +5.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 44

A -ACNB Cp ACNB 35.50 +.11 AbeonaTh ABEO 2.53 +.16 Abraxas AXAS .32 +.03 Acasti g ACST 1.93 +.09 AccelrDiag AXDX 15.85 +.45 AcerTh ACER 3.21 +.08 AdamisP h ADMP .73 -.08 AdestoTc IOTS 8.98 -.18 AMD AMD 34.89 +.96 AehrTest h AEHR 1.66 -.01 AEtern g AEZS .96 -.05 Agenus AGEN 2.85 +.26 AgroFresh AGFS 2.35 +.05 Airgain AIRG 11.05 -.32 AkariTh AKTX 1.86 -.04 Akoustis AKTS 8.23 +.06 Albireo ALBO 19.25 +.88 AldeyraTh ALDX 5.87 +.28 AllEsports AESE 3.86 +.26 AldHlPrd AHPI 1.15 AlterityTh ATHE 1.15 -.01 AmeriHld AMRH .14 +.01 AmesNatl ATLO 27.50 -.20 Anavex rs AVXL 2.78 +.06 AnixaB hrs ANIX 3.96 +.09 AntaresP ATRS 3.40 +.04 pdvWirelss ATEX 41.25 +.69 ApollEnd APEN 3.09 +.02 ApolMed AMEH 15.08 +.11 AptoseB g APTO 2.15 +.07 AquaMetal h AQMS 1.62 +.02 AquaB Tc AQB 2.37 +.04 Arcimoto FUV 1.87 +.02 ArtsWay ARTW 1.87 +.05 AspenGp ASPU 6.29 +.04 AssembBio ASMB 16.93 +.42 Astrotch ASTC 1.47 -.08 AsureSftw h ASUR 9.16 +.13 Athersys ATHX 1.29 +.01 Atomera ATOM 3.40 +.03 AutoWeb AUTO 2.50 +.04 AveThera ATXI 5.84 +.11 AVEO Ph h AVEO .90 -.01 AvidBios CDMO 5.41 +.06 Axogen AXGN 13.08 +.65 AzurRx AZRX .71 +.06B -BIO-key BKYI .55 +.03 BOS Ltd BOSC 1.96 +.01 BankSC BKSC 18.75 +.20 BkofJames BOTJ 14.75 -.19 BenitecB h BNTC .66 -.00 Beyondsp BYSI 12.82 +.99 BigRockP BRPA 10.70 -.01 BigRock rt BRPAR .27 +.02 BioDlvry lf BDSI 5.93 +.15 BioLifeSol BLFS 17.69 +.68 BioanlySys BASI 4.83 -.06 Biomeri BMRA 3.10 -.01 BiondVax BVXV 5.38 -.07 Boxlight BOXL 1.72 +.06 Brainstorm BCLI 3.67 +.04 BroadVis BVSN 2.43 -.06 BrdwyFn h BYFC 1.66 -.04 BroadwdE BWEN 1.60 -.04C -CASI Phr h CASI 3.27 -.01 CPS Tech CPSH 1.06 +.03 CTI BioP h CTIC .80 +.02 CTI Inds CTIB 1.50 +.02 CUI Glbl CUI .79 +.04 CVD Eqp CVV 3.85 -.09 Caladriu CLBS 2.14 -.01 CambrBc CATC 79.70 +2.19 CaroFin CARO 38.15 +.20 CarolTrBk CART 11.24 CatalstB CBIO 5.65 +.21 CatalystPh CPRX 4.81 +.08 Catasys CATS 15.77 +.16 Celcuity CELC 15.44 -.31 Celsion CLSN 1.70 +.07 CelsiusH CELH 3.60 +.08 CntRsDvA CDEV 3.47 +.07 CntlVyCm CVCY 21.20 +.37 CentricB lf CTRC 2.50 CentCas CNTY 7.91 +.52 Cerecor h CERC 3.49 +.05 ChampO hrs CSBR 5.45 +.22 Chantic h BURG .82 +.06 CharlsColv CTHR 1.33 ChckPnt CKPT 2.04 +.09 Chembio CEMI 5.30 -.05 ChinaAuto CAAS 1.97 -.02 ChinCer h CCCL .71 -.02 ChiCustR CCRC 10.69 -.96 ChinaHGS HGSH .70 +.04 ChinaJJ h CJJD 1.26 +.01 ChinaNRes CHNR 1.27 -.09 ChiRecycl CREG .35 +.02 ChinaNt CNET 1.46 +.11 ChromaDx CDXC 2.85 -.04 CitiusPh CTXR .53 -.01 Citiz&Nthn CZNC 25.94 +.23 CivistaBcsh CIVB 22.50 +.02 ClearOne CLRO 1.57 +.07 ClearSign CLIR 1.00 +.07 CleBio h CBLI .67 -.00 CoDiagn CODX .98 +.02 CodaOct CODA 7.48 +.14 CoffeeH JVA 3.79 +.01 CohBar CWBR 2.34 +.33 CmtyBkTr ESXB 8.95 +.29 CmtyFinCp TCFC 33.44 +.12 CommuFt CFBI 10.21 +.04 CmstkH CHCI 2.03 +.03 ConcrPump BBCP 3.37 -.07 ContraFct h CFRX .31 -.01 Corcept CORT 14.49 -.10 CountrP CPAH 1.15 CrownCfts CRWS 6.52 +.35 CryoPort rs CYRX 14.56 +.53 CueBioph CUE 8.63 +.05 Cyclacel CYCC .40 +.04 CymaBay CBAY 4.96 +.47 Cyren Ltd CYRN 1.73 +.04 Cytosorbnt CTSO 4.93 +.18D -DLH Hldgs DLHC 4.07 -.12 DNB Fncl DNBF 46.27 +.79 DailyJourn DJCO 278.91 -2.10 DareBio DARE .81 -.00 DarioHlth DRIO .24 -.01 DasanZ DZSI 7.78 +.25 Daseke DSKE 2.95 +.26 Data IO DAIO 3.49 -.16 DelTaco h TACO 7.67 +.04 Dennys DENN 20.02 -.10 DigitalAll h DGLY 1.29 +.07 DigitlTurb APPS 7.04 +.05 DivrsRst h SAUC .43 -.00 DolphEnt hn DLPN .73 -.01 Dynatronic DYNT .85 -.03 DynavaxT DVAX 5.57 +.48E -ENDRA h NDRA 1.10 +.04 ENGlobal ENG .96 +.06 EagleBncp EGBN 45.69 +.55 EastsDist EAST 4.25 -.01 eGain EGAN 7.70 +.18 EksoBio EKSO .63 -.02 ElectroSen ELSE 3.95 +.11 ElmiraSB ESBK 14.25 +.20 EltekLtd ELTK 3.49 +.09 Energous WATT 2.76 +.02 EngyFoc lf EFOI .39 -.02 EnlivexTh ENLV 6.68 +.01 EsqFnHld ESQ 24.70 +.40 Euroseas h ESEA .70 EvofemBio EVFM 5.18 +.09 EvokePhm EVOK .90 +.03 EvolvgSys EVOL 1.12 -.13 ExactSci h EXAS 89.99 +2.99 ExelaTch XELA .59 -.02F -FAT Br FAT 4.78 -.05 FFBW FFBW 10.75 -.05 FS Bncp FSBW 57.46 +.21 FSB Bcp FSBC 17.02 FalcMinrl FLMN 6.34 +.18 FarmMer FMAO 25.58 -.02 FarmersNB FMNB 15.07 +.15 FenncPhr FENC 5.39 +.05 FinjanH FNJN 1.90 -.02 FrstCap FCAP 59.15 +.45 FCmtyCp FCCO 19.08 -.07 FstUSBcsh FUSB 9.52 +.02 First LI FLIC 23.60 +.16 FlexSh h FPAY 1.51 +.10 Fonar FONR 20.55 +.22 ForshtAut FRSX 1.37 -.01 FortressBio FBIO 1.41 FortB pfA FBIOP 20.84 +.06 Forward FORD 1.06 +.02 ForwdPh FWP .93 +.00 FulingGbl FORK 2.62 FullHseR FLL 2.80 +.32 FutFintch lf FTFT .65 -.03 FuweiF FFHL 2.95 +.01G -GWilliFood WILC 11.83 -.47 GWG Hldgs GWGH 10.38 +.13 GalectinTh GALT 4.00 +.02 GalmedPh GLMD 4.56 +.38 Gemphire GEMP .36 -.01 GeniusBr h GNUS .65 +.00 Gevo GEVO 2.38 +.02 GigaMda GIGM 2.41 -.06 GbEagEn h ENT .63 +.00 GlSlfStor SELF 4.20 +.02 GoodTimes GTIM 1.69 -.09 GreenBrick GRBK 10.10 +.03 GrCB NY GCBC 27.89 +.07 GrpoFin GGAL 11.79 +.23H -HF Foods HFFG 18.88 -.55 HTG Mol h HTGM .96 +.01 HalladorE HNRG 3.36 -.01 HarrowHl HROW 4.98 -.02 HebronTc h HEBT 4.17 -.01 HennesAd HNNA 11.51 +.41 HernTher h HRTX 21.59 +.34 HerzfldCrb CUBA 6.60 +.13 HeskaCorp HSKA 82.43 +1.41 HghwyH HIHO 1.75 +.01 HostessBr TWNK 12.73 -.06 HowardBcp HBMD 16.80 +.02 HudsonTc HDSN .63 +.00 HutaoTc HHT 2.57 +.13 HuttigBld HBP 2.12 I -ICAD ICAD 6.65 -.21 IFresh h IFMK 1.75 +.05 Ideanom h IDEX 1.17 +.02 Identive lf INVE 4.95 +.07 ImageSens ISNS 5.15 -.10 ImmuCell ICCC 5.21 +.05 Immuron IMRN 3.35 +.03 IndSvAm h IDSA 1.11 +.01 InfrEnAlt IEA 2.58 +.04 Insignia s ISIG .96 -.03 InspEnt INSE 7.55 +.20 IntecPh h NTEC .73 +.01 IntegMed IMTE 6.89 -.21 IntlMonExp IMXI 15.42 +.10 IntrpDia IDXG .78 +.01 iRadimed IRMD 23.78 -1.47 Iteris ITI 5.49 +.13 IzeaWrldwd IZEA .29 +.01J -JanOne JAN 3.00 +.06 Jason Inds JASN .28 +.03 JointCorp JYNT 19.76 +.69K -KBL Mrg rt KBLMR .18 KBS Fash KBSF 1.98 -.03 KaixinAuto KXIN 1.52 +.12 KaziaTh KZIA 3.09 +.02 KindredBio KIN 8.67 +.50 Kingstone KINS 8.45 +.38 KitovPh KTOV .76 +.00 Koss h KOSS 1.81 -.01 KrystlBio KRYS 42.34 +1.27L -LCNB Corp LCNB 18.09 +.01 LaJollaPh LJPC 7.39 +.37 LandsEnd LE 11.66 -.41 Lantronix LTRX 3.09 -.01 LianlouSm LLIT .62 -.07 Lifevant LFVN 13.79 +.23 WBI THiInc N WBIH .45e 2.1 23.37 21.47 21.55 -1.5 WD 40 Q WDFC 2.44 1.3 37 189.42 153.91 75 187.41 418 188.61 182.02 +5.19 +2.3 WEC Engy N WEC 2.36 2.5 30 98.19 66.75 1189 93.53 7241 94.99 91.95 -.26 +35.0 WEX Inc N WEX 37 221.66 131.35 444 192.64 2867 206.91 186.70 -10.91 +37.5 WNS Hldg N WNS 32 65.99 39.24 300 62.21 1181 63.00 60.81 +1.04 +50.8 WP Carey N WPC 4.14e 4.6 33 93.62 63.76 1509 88.98 6134 93.10 87.22 -2.76 +36.2 WPP plc N WPP 3.91e 6.3 64.75 50.31 79 62.46 596 63.75 61.67 +.17 +14.0 WPX Engy N WPX 16.66 8.79 9674 10.17 47962 10.43 9.44 +.06 -10.4 WSFS Q WSFS .48 1.1 15 46.05 33.75 216 42.50 1197 44.09 41.68 -1.05 +12.1 WVS Fn Q WVFC .40a 2.6 18 18.44 12.25 15.58 1 15.58 15.46 +.27 +5.5 WW Intl Q WW 24 69.18 16.71 1114 34.43 5195 37.48 34.29 -2.03 -10.7 Wabash N WNC .32 2.2 10 16.70 12.25 391 14.42 2385 15.32 14.06 -.36 +10.9 WABCO N WBC 18 146.68 98.90 424 134.74 2713 135.00 134.30 -.09 +25.5 Wabtec N WAB .48 .6 23 96.50 61.00 1879 74.69 9218 74.71 67.09 +4.19 +6.3 WaddellR N WDR 1.00 6.0 11 20.63 14.92 846 16.73 6553 17.04 15.84 +.90 -7.5tWaitrHl Q WTRH 14.77 .41 1684 .46 14419 .51 .41 -.08 -96.2 WalMart N WMT 2.12f 1.8 68 120.71 85.78 3762 117.62 23417 119.70 116.83 -1.42 +26.3 WalgBoots Q WBA 1.83 3.2 10 86.31 49.03 8233 57.38 35156 57.71 54.00 +1.96 -16.0sWalkerDun N WD 1.20f 1.9 10 63.97 37.96 136 63.05 763 63.97 61.72 +.49 +45.8 WandaSp n Q WSG 6.24 3.33 57 3.57 313 3.81 3.50 +.04 -30.8 WarrMet N HCC .28f 2 29.45 18.08 1424 20.33 6636 23.14 18.76 -1.96 -2.6 WashFed Q WAFD .84 2.3 14 38.26 24.67 270 36.71 1889 36.98 35.60 +.26 +37.4 WashPrGp N WPG 1.00 22.7 12 6.96 3.11 3194 4.41 15679 4.50 4.06 -.04 -9.3sWashPr pfH N WPGpH 1.88 8.2 22.93 12.59 2 22.74 65 22.93 22.60 +.08 +42.4 WashPr pfI N WPGpI 1.72 8.2 21.06 12.05 3 20.90 32 20.99 20.71 -.05 +32.6sWREIT N WRE 1.20 3.8 30 31.34 22.53 395 31.18 2859 31.34 29.80 +1.11 +35.6 WshTrst Q WASH 2.04 3.9 15 54.24 45.21 40 51.88 207 51.97 50.13 +1.93 +9.2 WasteCon N WCN .65e 33 97.93 70.28 744 92.01 7305 93.53 88.56 +.68 +23.9 WsteMInc N WM 2.05 1.8 24 121.77 83.49 1862 111.23 8027 113.39 110.82 -.12 +25.0 Waters N WAT 28 255.21 173.41 493 215.09 3392 222.50 204.58 -3.02 +14.0sWaterstnF Q WSBF .48a 2.6 18 18.70 15.20 100 18.72 664 18.75 18.28 +.39 +11.7 WatfrdHl n Q WTRE 45 28.99 18.75 238 27.15 931 28.90 26.50 -1.24 +1.5 WatfrdHl pf Q WTREP 2.13 8.4 30.00 25.00 2 25.50 7 25.53 25.40 -.25 +2.0sWatsco N WSO 6.40 3.6 33 178.29 131.88 127 178.78 863 179.01 173.64 +2.88 +28.5sWatscoB N WSO/B 5.00f 2.8 37 178.90 132.69 0 178.90 0 178.90 178.90 +2.90 +32.3 WattsWtr N WTS .92 1.0 29 100.05 61.17 155 94.94 924 95.94 92.03 +2.68 +47.1 WaveLfSc Q WVE 50.98 17.59 182 26.38 853 27.49 23.12 +3.12 -37.3 Wayfair N W 173.72 76.60 5786 83.74 29242 118.25 79.53 -34.45 -7.0 WaysideT Q WSTG .68 4.7 12 16.10 9.60 7 14.60 38 14.66 14.20 +.30 +46.0sWlthbAc un Q HHHHU 10.44 10.00 4 10.55 4 10.55 10.45 +.15 +5.4 WebsterFn N WBS 1.60 3.5 12 61.49 42.29 604 45.63 4366 46.48 43.50 +.61 -7.4 WeiboCorp Q WB 74.68 34.26 1112 50.79 5079 50.93 48.03 +1.58 -13.1 Weidai n N WEI 13.63 6.00 6.36 7 6.50 6.31 -.06 -31.3sWeinRlt N WRI 1.58a 4.9 11 31.97 23.80 1336 32.07 7790 32.11 29.53 +2.40 +29.3 WeisMk N WMK 1.24 3.2 9 53.30 35.26 138 38.87 442 38.95 36.67 +2.19 -18.6sWelbilt N WBT 18.97 10.66 1317 19.35 7920 19.45 18.41 +.99 +74.2sWellcare N WCG 34 301.06 220.63 856 293.33 4048 301.06 279.60 +13.58 +24.2 WelleslyBc Q WEBK .24 .7 22 35.50 27.74 2 32.50 13 32.50 31.75 +.50 +17.2 WellsF pfJ N WFCpJ 2.00 7.9 25.18 WellsF pfL N WFCpL 75.00 5.0 1522.49 1245.00 5 1503.40 327 1517.97 1493.00 +3.53 +19.1 WellsF pfN N WFCpN 1.30 5.1 25.75 21.37 30 25.37 454 25.44 25.28 +.02 +15.3 WellsF pfO N WFCpO 1.28 5.1 25.80 21.25 58 25.34 507 25.42 25.25 +.05 +16.3 WellsF pfP N WFCpP 1.31 5.2 25.64 21.50 26 25.41 516 25.52 25.30 +.03 +15.1sWellsF pfQ N WFCpQ 1.46 5.4 27.15 23.65 104 26.93 1695 27.15 26.77 +.14 +9.6 WellsF pfR N WFCpR 1.66 5.8 29.44 25.28 35 28.80 520 29.04 28.69 +.01 +9.6 WellsF pfT N WFCpT 1.50 5.9 25.94 24.54 63 25.50 578 25.54 25.41 +.05 +1.4 WellsFargo N WFC 2.04 3.9 12 55.04 43.02 16345 52.18 97599 52.36 51.15 +.61 +13.2 WellsF pfY N WFCpY 27.15 22.76 43 26.47 431 26.64 26.33 -.16 +12.6 WellsF pfX N WFCpX 26.53 20.90 55 25.99 905 26.24 25.92 +.02 +12.8 WellsF pfW N WFCpW 26.58 23.22 110 26.02 739 26.03 25.89 +.05 +9.3 WellsF pfV N WFCpV 26.44 24.49 92 26.07 881 26.16 26.01 -.02 +3.8 EvgGlbDiv N EOD .54m 9.8 5.74 4.47 96 5.50 587 5.60 5.43 +18.5 WFAdvInco A EAD .82 9.9 8.34 6.91 187 8.22 1111 8.25 8.17 +.04 +13.7 WFAdMSec A ERC 1.16 9.2 12.78 10.27 109 12.61 473 12.76 12.50 +.12 +13.7 WFREI pf N WFEpA 1.59 6.2 26.39 24.91 4 25.60 157 25.73 25.55 -.10 +2.2sWFAdUtlHi A ERH .90 6.3 14.13 10.69 26 14.24 118 14.31 13.80 +.27 +27.5 Welltower N WELL 1.68e 1.9 21 93.17 65.90 1820 90.03 12948 92.07 86.76 +2.07 +29.7 Welltwr pfI N HCNpI 3.25 4.9 68.80 61.77 65.98 +4.5 Wendys Co Q WEN .48f 2.3 23 22.84 14.96 3764 20.73 12402 21.48 20.66 -.61 +32.8sWernerEnt Q WERN .36a 1.0 17 39.21 25.51 1065 36.76 4199 39.21 36.35 -2.09 +39.8 Wesbanc Q WSBC 1.24 3.3 15 43.88 33.19 161 37.66 1236 38.29 36.95 +.71 +2.6 WescoAir N WAIR 16 11.41 7.38 127 11.02 1676 11.03 11.00 +.02 +39.5 Wesco Intl N WCC 16 57.94 42.03 1039 54.24 3320 54.56 45.99 +3.81 +13.0sWestBcp Q WTBA .84 3.5 15 23.96 18.06 27 23.92 144 24.00 22.73 +1.32 +25.3 WestPhrm N WST .64f .4 63 152.10 91.75 308 147.14 1804 147.67 140.50 +6.25 +50.1sWAmBcp Q WABC 1.64 2.5 24 67.04 52.05 76 66.20 458 67.04 64.95 +.73 +18.9 WestellT Q WSTL 3 2.68 1.26 5 1.34 108 1.35 1.26 +.03 -29.1sWstnAlliB N WAL 12 50.89 37.39 698 50.48 4333 50.89 48.55 +1.12 +27.8 WstnAll56 N WALA 1.56 5.9 27.04 24.13 6 26.50 84 26.65 26.11 +.08 +6.9 WstACpLn N TLI .87 9.3 9.79 8.54 23 9.40 129 9.48 9.38 -.06 +4.7 WAstEMkt N EMD .84 6.0 14.54 11.82 149 14.02 647 14.04 13.80 +.23 +14.1sWsADefOp N GDO 1.36 7.8 17.60 14.70 42 17.43 108 17.63 17.32 +.03 +16.4sWAstGlbHi N EHI 1.16 11.8 10.02 7.99 94 9.82 455 10.02 9.80 -.06 +18.7 WstAstHI2 N HIX .80 13.1 7.12 5.42 251 6.74 1146 6.79 6.72 -.04 +17.0 WAHiInOp N HIO .43 8.4 5.17 4.14 143 5.06 981 5.09 5.02 -.02 +15.5 WAstHYOp N HYI 1.32 8.6 15.51 12.83 29 15.43 411 15.46 15.26 +.06 +17.3 WstnAsst N PAI .69 4.2 17.79 13.02 7 16.47 38 16.67 16.11 +.11 +24.8 WstnAsInt N SBI .48 5.2 9.48 8.18 14 9.17 80 9.30 9.11 +.04 +9.8sWAstDefOp N IGI 1.20 5.5 22.26 17.26 21 21.85 85 22.31 21.55 -.10 +17.7 WAMgdMu N MMU .78 5.7 15.44 11.71 48 13.68 286 13.81 13.44 +.14 +7.7 WstAstMtg N WMC 1.24 12.3 10 10.66 8.26 436 10.06 1681 10.06 9.81 +.22 +20.6 WAMtDOp N DMO 2.82a 13.1 22.94 20.21 66 21.54 219 21.75 21.34 -.15 +5.6 WA MunDef N MTT 1.01a 4.6 22.50 19.37 9 21.91 83 22.14 21.68 -.22 +12.3 WstAMunHi N MHF .34 4.4 7.83 6.85 36 7.63 162 7.70 7.58 +.01 +10.1 WAMunPrt N MNP .87 5.8 15.82 13.29 11 14.98 97 15.00 14.72 +.16 +7.8 WAstBdF N WEA 1.08 7.6 14.65 11.90 28 14.28 137 14.47 14.09 -.12 +18.1 WstAVari N GFY .93 5.6 16.63 14.86 14 16.46 22 16.46 16.31 +.05 +6.2 WAstInfSc N WIA .38 3.3 11.83 10.42 16 11.75 142 11.81 11.69 +11.0 WAstInfOpp N WIW .40 3.6 11.35 10.01 74 11.13 457 11.15 11.06 +.02 +9.7 WstC&G gs A WRN .83 .35 57 .74 310 .80 .70 -.01 +63.6 WDigital Q WDC 2.00 3.7 20 65.31 33.83 9608 53.83 43240 63.13 51.51 -7.40 +45.6tWstnMids N WES 2.48f 11.4 13 35.75 21.13 898 21.70 5095 23.14 21.13 -.49 -21.7 WstNwEnB Q WNEB .20 2.1 17 10.52 8.50 17 9.65 91 9.74 9.40 +.21 -3.9 WstnRef wi N WNR sWstnUnion N WU .80 3.0 14 25.43 16.42 14372 26.48 43676 26.82 24.72 +1.66 +55.2 WestlkChm N WLK 1.05f 1.6 7 81.49 55.82 342 65.75 2376 66.67 62.26 +1.44 -.6 WestlkCLP N WLKP 1.86f 8.1 15 24.95 20.25 65 22.93 130 23.47 22.66 -.09 -5.0 WestpacBk N WBK 1.52e 7.9 20.56 16.41 173 19.36 921 19.88 19.27 -.51 +10.8 WstptFuel g Q WPRT 3.27 1.17 628 2.77 1778 2.79 2.61 +.11 +108.3 WestRck N WRK 1.82 4.7 11 48.55 31.94 1941 38.80 7594 38.83 36.81 +.79 +2.8 WestwtR rs Q WWR 14.50 2.45 111 3.16 707 3.27 2.80 -.08 -54.9 WestwdH N WHG 2.88 9.5 6 42.54 26.55 29 30.39 128 31.18 28.28 +1.92 -10.6 WeycoGp Q WEYS .96 3.8 14 34.46 21.80 8 25.28 39 25.28 24.44 +.63 -13.3sWeyerhsr N WY 1.36 4.5 23 30.06 20.52 2820 29.99 19578 30.06 29.09 +.93 +37.2 WheatPr g N WPM .27e 35 30.90 15.08 1551 27.93 14645 28.50 26.53 +.43 +43.0 Wheelr pfB Q WHLRP 2.25 18.8 18.90 6.20 1 11.95 32 11.98 11.64 +.27 +53.6 Wheelr pfD Q WHLRD 2.19 13.8 19.68 7.00 15.82 38 15.82 15.25 +.82 +64.3 Wheeler Q WHLR 1.36 65.7 3.84 .72 27 2.07 383 2.34 1.36 +.34 +132.3 Whrlpl N WHR 4.80 3.2 163.64 99.40 1850 150.07 4777 161.47 149.30 -9.29 +40.4 WhtMtIns N WTM 1.00 .1 86 1104.14 832.88 12 1075.85 64 1083.00 1054.00 +1.23 +25.4 WhiteHFin Q WHF 1.42a 10.2 9 15.00 11.89 66 13.94 320 14.28 13.89 +.08 +9.6 WhitHF25 n Q WHFBZ 1.63 6.2 28.36 23.76 1 26.40 7 26.63 26.40 -.12 +8.1 WhitestnR N WSR 1.14 8.0 35 14.65 11.50 280 14.18 1362 14.65 13.95 +.33 +15.7 WhitngPet N WLL 37.35 6.00 12955 6.79 43154 7.80 6.17 -.62 -70.1 WidOpW N WOW 11.72 4.98 1795 7.15 3648 7.23 6.01 +1.04 +.3 WidePoint A WYY .63 .28 13 .32 334 .37 .32 -.03 -22.8 WileyJA N JW/A 1.32 2.8 16 56.89 40.66 180 47.03 2122 47.10 44.62 +2.43 +.1 WileyJB N JW/B 1.32 2.9 16 56.62 41.18 46.13 1 46.13 45.27 +1.59 -1.5 Wilhelmina Q WHLM 52 6.93 4.68 1 5.15 1 5.15 5.06 +.10 -11.7 WillScot Q WSC 17.12 8.21 739 16.27 1823 16.34 15.64 +.41 +72.7 WillmValV Q WVVI .22p 21 7.75 6.55 2 6.99 17 7.05 6.70 -.07 +1.5 WillVV pfA Q WVVIP .22e 4.5 5.25 3.93 4.87 1 4.89 4.75 +.12 +8.3tWilldan Q WLDN 24 40.70 28.40 239 31.32 1323 39.64 28.40 -7.04 -10.5 WLyonHm N WLH 10 21.70 9.85 316 20.00 1575 21.32 19.22 -1.05 +87.1 WmsCos N WMB 1.52 6.6 9 29.55 20.36 8381 22.89 52747 23.53 22.10 -.35 +3.8 WmsSon N WSM 1.92 2.9 20 71.63 45.01 738 66.79 3423 69.39 66.00 -2.25 +32.4 WillisLFn Q WLFC 14 74.46 31.80 5 56.10 24 56.40 54.01 +1.36 +62.1 WillisTwW Q WLTW 2.60 1.4 39 200.93 138.44 665 188.99 4068 190.81 182.65 +4.01 +24.5 Wingstop Q WING .44 .5 107.43 56.95 663 81.28 4507 89.00 79.06 -6.27 +26.6 Winmark Q WINA 1.00 .6 27 194.85 144.36 7 180.00 28 183.58 178.78 -2.50 +13.2sWinnbgo N WGO .44 .9 14 51.87 19.77 498 49.25 5463 51.87 47.48 -1.66 +103.4 WinsFin Q WINS 68.00 7.26 4 11.20 85 17.40 9.55 +1.10 -47.9 Wintrust Q WTFC 1.00 1.5 13 79.63 59.34 234 65.49 1396 67.12 63.22 -.33 -1.5 Wintrst pfD Q WTFCM 1.64 5.7 31.89 24.10 7 28.93 83 29.30 28.80 -.18 +15.2 Wipro s N WIT 4.63 3.51 1122 3.96 7459 4.00 3.85 +.02 WirelessT A WTT 1.99 1.20 11 1.54 30 1.54 1.40 +.13 -13.0sWT IntQua N IQDG 30.02 24.16 17 30.35 199 30.35 29.70 +.70 +21.0 WT ST HiYl N SFHY 50.94 47.78 1 50.16 12 50.28 50.00 -.09 +3.8 WT ShTr N SFIG 50.94 48.70 1 50.77 4 50.82 50.64 +.08 +3.6 WT HiYld N WHFY 52.02 46.75 2 51.49 25 51.60 51.24 -.01 +8.3 WT Corp N WFIG 52.76 46.90 1 52.30 7 52.34 51.85 +.24 +10.3 WT EmMDv N DVEM 32.64 27.91 6 31.56 34 31.62 31.00 +.31 +10.8 WT EuMult N EUMF 29.38 24.82 29.01 0 29.04 28.88 +.30 +13.6sWT DyInEq N DDWM 29.64 25.23 21 29.61 165 29.65 29.35 +.13 +14.3 WT DyInSm N DDLS 31.32 26.31 10 31.19 35 31.22 30.92 +.19 +13.7 WTBearEq N DYB 26.09 19.98 2 21.23 18 21.52 21.23 -.31 -14.4 WisdTrMdE Q GULF 1.10e 5.7 21.84 18.03 2 19.38 9 19.71 19.37 -.18 +3.2 WT LgSEq N DYLS 33.88 26.47 55 27.02 103 27.27 26.61 -.14 -6.8 WTUSEnYd N AGGY 1.44 2.8 52.90 47.35 48 52.36 2064 52.39 51.93 +.30 +8.6sWTEurSmC N EUSC .53e 31.56 25.44 6 31.64 29 31.64 31.24 +.36 +19.7 WT PutStr N PUTW 29.76 24.36 44 28.36 104 28.48 28.20 +.09 +11.4 WT EMexSt N XSOE .77e 2.6 30.34 24.95 41 29.19 413 29.25 28.61 +.39 +14.2sWTIntHDv N IHDG .70e 1.3 34.43 26.92 41 34.61 265 34.64 34.15 +.47 +24.4sWT EurDiv N EUDG .51e 1.9 26.30 21.46 2 26.35 44 26.35 25.93 +.55 +18.3 WTFltRtTr N USFR 25.15 25.02 201 25.05 4313 25.05 25.02 +.02 -.1 WT SCQDv Q DGRS .66e 1.8 37.06 29.40 4 36.90 27 36.96 36.14 +.66 +18.5sWT USQDv Q DGRW .59e 1.3 46.25 35.85 278 46.46 1415 46.47 45.74 +.62 +21.2sWT EurHdg N HEDJ 3.51e 2.2 68.49 54.49 265 68.46 1625 68.51 67.79 +.32 +21.3 WTChixSte Q CXSE 1.54e 2.0 82.15 58.73 6 76.25 61 76.61 74.83 +1.61 +25.2 WTEMCpBd Q EMCB 3.18 4.4 74.18 67.08 73.04 2 73.11 72.48 +.57 +7.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WTEmLDbt N ELD 1.74 4.9 36.28 32.59 98 35.60 163 35.80 35.25 +.14 +6.3 WisCloud Q WCLD 25.60 22.57 6 24.21 61 24.38 23.73 +.51 sWisDynCu N DHDG 25.01 19.82 3 25.21 15 25.21 24.85 +.44 +23.5 WisModT n N PLAT 27.18 23.81 1 25.89 6 26.02 25.62 +.19 +5.9 Wis exSt n N IXSE 25.30 22.36 24.79 0 24.79 24.65 +.41 -.9 WisYldEn N SHAG 50.68 48.41 2 50.46 30 50.49 50.23 +.16 +3.2sWis US Mul N USMF 31.04 24.81 174 31.03 717 31.07 30.66 +.33 +18.8 GrnHCmdty N GCC 18.62 16.82 18 18.13 198 18.13 17.85 +.15 +3.3 WisdomTr Q WETF .12 2.3 25 8.10 4.55 1055 5.18 5079 5.52 5.09 -.10 -22.1 WT Diefa N DWM .74e 1.4 52.04 44.98 30 51.81 114 51.82 51.13 +.51 +11.2 WT DefaEq N DTH 1.75e 4.3 41.55 35.97 10 40.75 74 40.75 40.27 +.21 +9.8sWTDv exF N DTN 2.48e 2.8 88.76 72.58 9 89.21 55 89.22 87.26 +1.03 +15.9sWTEurEq N DEW 1.75e 3.7 47.20 40.15 2 47.41 39 47.41 46.70 +.50 +13.6 WTEurSC N DFE 1.48e 2.5 61.16 51.01 17 59.66 71 59.66 58.58 +.94 +11.8sWT EqInco N DHS 2.10e 2.8 75.25 61.58 9 75.67 133 75.67 74.67 +.90 +16.2 WTIntD exF N DOO 2.01e 4.8 42.25 36.77 8 42.02 21 42.05 41.59 +.34 +10.9 WT IntLC N DOL 1.69e 3.5 47.90 41.34 14 47.67 167 47.68 47.17 +.41 +12.1 WTIntMC N DIM 1.53e 2.4 64.14 54.86 4 63.73 27 63.73 62.91 +.79 +12.3 WTIntSC N DLS 1.16e 1.7 68.09 58.00 57 67.11 282 67.11 66.00 +.99 +11.3sWTGxUSDv N DNL .99e 1.6 61.01 47.47 5 61.46 30 61.46 60.46 +1.12 +24.6sWTJpnSC N DFJ 1.26e 1.7 72.59 60.85 5 72.88 38 73.02 71.70 +1.27 +13.2 WTJpHedg N DXJ 1.37e 2.6 54.08 44.86 1047 53.33 7848 53.36 52.43 +.77 +15.0sWT LCD N DLN 1.84e 1.8 100.90 79.15 29 101.53 518 101.53 100.03 +1.41 +20.2sWT MCD N DON 37.19 29.88 242 37.22 1101 37.25 36.55 +.40 +17.7 WTAsiaPxJ N AXJL 2.22e 3.3 69.20 59.87 1 66.84 1 66.92 65.80 +.62 +9.3 WT SC N DES 28.98 23.23 228 28.09 1074 28.14 27.53 +.32 +14.5sWT TotDv N DTD 2.05e 2.0 100.95 79.49 6 101.52 392 101.52 100.05 +1.27 +20.0tWT MgdFut N WDTI 41.49 37.12 80 37.61 152 37.68 37.12 +.05 -3.0 WT EmCur N CEW 18.94 17.93 3 18.70 15 18.74 18.60 +.04 +3.3 WTChiYuan A CYB 26.78 WTESCDv N DGS 1.29e 2.8 48.98 41.04 208 45.89 912 46.10 45.29 +.02 +9.5 WT EmEq N DEM 1.80e 4.1 45.44 39.27 224 43.75 1059 43.75 42.75 +.47 +9.0 WTEMQDv Q DGRE .67e 2.7 25.87 21.07 3 24.64 34 24.67 24.20 +.24 +10.9 WTGxUSRe N DRW 1.22e 4.0 32.59 27.26 3 30.70 32 30.77 30.16 +.38 +10.6 WT NegAB Q AGND .78 1.9 44.47 40.23 2 40.89 18 41.17 40.89 -.20 -3.8 WT IntHdg Q AGZD .84 1.8 49.51 46.63 5 47.76 25 48.02 47.68 +.03 +1.1 WT NegHY Q HYND .90e 4.9 21.77 17.90 34 18.42 58 18.71 18.30 -.09 -4.8 WT India N EPI .22e .9 26.77 22.15 1821 24.92 8451 24.97 24.14 +.85 +.5 WT IntHY Q HYZD 1.02 4.4 24.05 21.10 74 23.00 351 23.19 22.90 -.04 +2.6sWTGermH Q DXGE 1.39e 2.3 31.58 25.60 6 31.56 18 31.58 31.28 +.22 +19.2 WTUSDBull N USDU 1.78e 28.85 25.83 1 27.67 84 27.83 27.67 -.10 +2.3 WT JpSCEq Q DXJS 1.10e .5 42.53 34.90 9 41.96 25 41.98 41.35 +.70 +13.9 WTEMCnG Q EMCG .59e 2.6 23.29 18.97 2 22.45 9 22.45 22.00 +.27 +12.9sWT LowPE N EZY .90e 1.0 90.32 69.73 90.84 9 90.84 89.31 +1.38 +22.3 WT SCErn N EES .95e 2.6 38.67 30.08 23 37.12 251 37.36 36.19 +.24 +15.9 WT MCEr N EZM 41.27 32.19 154 40.80 411 40.84 39.90 +.50 +19.0sWT Er500 N EPS 34.63 26.39 71 34.81 296 34.81 34.24 +.44 +23.4sWT TotErn N EXT 1.49e 4.2 34.97 26.78 6 35.20 18 35.20 34.57 +.48 +23.8 Wix.com Q WIX 155.75 80.20 390 126.58 1780 127.08 120.79 +5.86 +40.1 WolvWW N WWW .40 1.3 22 39.72 23.05 746 30.13 3353 30.51 28.83 +.96 -5.5 Woodward Q WWD .65 .6 40 119.20 68.40 240 108.98 1044 109.35 105.58 +1.39 +46.7 WooriFn N WF 44.56 27.59 27 30.76 77 31.36 29.81 -.96 -27.0 Workday Q WDAY 226.83 117.72 1076 165.33 6291 165.71 157.87 +4.58 +3.5 Workhrs rs Q WKHS 5.37 .37 1035 2.74 10327 3.28 2.31 -.46 +418.9 Workiva N WK 37 64.11 31.84 281 41.87 1362 42.37 41.23 +.64 +16.7 WldAccept Q WRLD 15 175.78 91.25 186 104.68 1141 133.98 99.20 -20.26 +2.4sWorldFuel N INT .40 .9 20 42.76 19.81 565 43.70 2447 43.84 38.46 +3.26 +104.1tWldW Ent N WWE .48 .9 100.45 53.25 2266 55.96 12110 69.77 53.25 -12.41 -25.1 Worthgtn N WOR .96 2.5 15 44.78 31.42 159 37.99 1080 38.49 36.31 +1.95 +9.0 WrapTc Q WRTC 8.00 2.89 140 3.52 492 4.04 3.40 +.08 +11.7 WrightMed Q WMGI 32.86 19.04 11439 22.01 23925 22.25 20.01 +1.99 -19.1 WyndhamD N WYND 1.80 3.8 8 49.75 33.55 533 46.90 3072 47.49 45.65 +.81 +30.9 WyndHtR N WH 1.16 2.1 61.49 43.03 823 54.89 5505 54.95 52.09 +1.89 +21.0 Wynn Q WYNN 4.00 3.2 16 151.50 90.06 1377 123.19 8409 124.40 118.75 +2.34 +24.5X-Y-Z:tX Finl N XYF 8.26 1.69 31 1.85 193 1.96 1.69 +.02 -56.7 X4 Phr rs Q XFOR 2 29.46 6.90 32 12.41 107 12.60 11.86 +.51 -10.8 XAI Oct N XFLT 9.68 6.96 71 8.92 791 9.10 8.80 +.17 +22.0 XOMA Q XOMA 22.00 11.02 26 19.65 91 20.35 18.82 +.84 +55.3 Xpel Inc n Q XPEL 13.20 6.00 61 10.75 367 11.62 10.38 -.10 +65.4 XPO Logis N XPO 31 88.06 41.05 661 79.37 5926 81.72 75.51 -.35 +39.1 XTL Bio Q XTLB 3.86 1.31 0 1.59 8 1.59 1.35 +.28 -8.1 XBiotech Q XBIT 11.74 3.51 128 11.28 678 11.33 9.61 +1.29 +122.0 XcelBrnds Q XELB 7 3.50 .00 31 1.74 110 1.77 1.65 +.06 +54.0 XcelEngy Q XEL 1.62 2.6 27 66.05 47.44 3143 63.10 21773 63.86 62.18 -.54 +28.1 Xencor Q XNCR 46.33 27.75 234 34.78 1205 36.64 33.78 -1.47 -3.8 XeneticB rs Q XBIO 42.84 .99 487 1.29 1572 1.36 1.18 -.01 -93.5 XeniaHtls N XHR 1.10 5.1 13 23.33 16.47 1058 21.77 3693 21.91 20.42 +1.22 +26.6 XenonPhm Q XENE 11.34 5.41 34 8.71 183 9.04 8.34 -.09 +38.0 XeriaPh Q XERS 12 25.49 6.85 66 8.72 546 8.75 7.53 +.71 -48.7 XeroxHld N XRX 1.00 3.0 36.58 18.58 1869 33.48 15462 35.86 30.62 +2.97 +69.4 Xilinx Q XLNX 1.48 1.6 47 141.60 76.91 2892 92.71 17261 96.85 89.83 -2.19 +8.9tXinyuanRE N XIN .40 10.8 5 5.10 3.59 222 3.72 1685 4.18 3.59 -.38 -2.1 Xperi Q XPER .80 3.9 25.84 12.32 221 20.77 1106 21.39 20.08 -.21 +12.9 XtantMd A XTNT 4.75 1.61 2 2.24 17 2.27 2.08 +.08 +39.1sXunlei Ltd Q XNET 6.83 1.87 10786 6.28 122958 6.83 4.30 +1.46 +84.7sXylem N XYL .96 1.2 33 85.67 60.65 2921 79.12 7646 85.67 76.15 -3.94 +18.6 YETI Hl N YETI 53 38.11 12.40 1393 32.90 8335 34.74 31.80 +.09 +121.7 YPF Soc N YPF .11e 1.2 18.73 8.04 2861 9.48 11063 9.56 8.80 +.01 -29.2 YRC Wwde Q YRCW 5 8.67 1.95 1111 3.41 6435 4.75 3.27 -1.17 +8.3 YY Inc Q YY 4 88.85 51.00 944 59.47 3666 59.57 55.40 +1.27 -.7 Yamana g N AUY .02 .6 3.79 1.78 12500 3.60 78035 3.70 3.40 -.05 +52.5 Yandex Q YNDX 51 42.37 26.20 1468 33.85 13005 34.07 32.46 +1.58 +23.8 Yatra Q YTRA 5.56 3.43 44 4.24 284 4.31 4.01 +.22 +5.5 Yelp N YELP 58 45.45 29.33 861 35.06 4581 35.28 33.94 +.37 +.2 Yext N YEXT 23.32 12.90 707 16.33 5358 16.90 15.72 +.43 +10.0tYld10Bio Q YTEN 1.77 .34 179 .37 1945 .58 .32 -.19 -55.4 YintechIn Q YIN .36e 8.6 7.50 3.66 2 4.20 30 4.67 4.20 -.15 -31.1 YirenDig N YRD 3 18.32 6.04 271 6.52 775 7.10 6.28 -.41 -39.3sYmAbsTh Q YMAB 32.90 15.17 788 29.40 3310 32.90 27.79 -1.20 +44.5 YorkWater Q YORW .69 1.6 43 45.73 29.88 37 43.46 197 44.58 43.01 +.07 +35.6 Youngevt Q YGYI 9.95 3.77 40 4.41 120 4.99 4.37 -.50 -22.9sYoungev pf Q YGYIP 2.44 9.8 25.43 24.31 1 24.98 10 25.43 24.94 +.25 +.9 YumBrnds N YUM 1.68 1.7 36 119.72 86.10 2951 99.65 21075 110.71 97.74 -9.45 +8.4 Yum China N YUMC .48 48.36 31.35 3773 41.44 16974 44.90 41.23 -2.13 +23.6 YumaE pfA A YUMApA 2.31 46.4 4.98 Yunji Inc n Q YJ 14.20 4.78 450 5.09 2186 5.39 4.83 +.08 -60.3 ZK Intl Q ZKIN 4.18 1.05 9 1.25 35 1.34 1.25 +.00 -11.8 ZTO Exp N ZTO 22.56 15.30 1744 21.74 9609 22.47 21.65 -.39 +37.3 Zafgen Q ZFGN 11.70 .63 140 .77 1138 .78 .72 +.02 -84.5 Zagg Q ZAGG 6 13.09 5.26 578 7.45 3121 7.68 6.98 +.23 -23.8 ZaiLab Q ZLAB 38.44 15.82 382 35.59 876 36.95 32.21 +3.33 +53.3 ZayoGrp N ZAYO 70 34.33 20.27 4191 34.22 9782 34.31 34.13 -.06 +49.8sZealndPh Q ZEAL 30.99 11.51 3 29.67 48 30.99 27.23 +2.22 +155.6sZebraT Q ZBRA 40 241.76 140.95 453 238.00 3808 241.76 220.00 +18.92 +49.5 Zedge A ZDGE 3.65 1.33 0 2.06 32 2.06 1.67 +.36 -15.8 Zendesk N ZEN 94.89 45.60 2067 72.23 17509 73.00 65.47 +6.09 +23.7 ZillowA s Q ZG 80 50.99 26.20 510 33.62 2464 34.93 32.13 -.36 +7.0 ZillowC Q Z 51.47 26.38 2077 33.69 11657 35.31 32.36 -.68 +6.7 ZimmerBio N ZBH .96 .7 26 143.57 96.99 870 138.22 4522 140.21 134.79 +4.15 +33.3tZionO&G Q ZN 1.31 .20 538 .22 2930 .23 .20 +.01 -46.3 Zions pfA N ZBpA 1.02 4.3 24.65 19.46 2 24.03 15 24.60 23.95 -.32 +10.2 Zions pfG N ZBpG 1.60 5.8 29.23 24.20 12 27.43 69 28.43 27.37 -.33 +8.8 ZionsBcp Q ZION 1.36 2.8 13 51.81 38.08 1660 49.35 10939 49.60 47.98 +1.40 +21.1 ZionsB wt20 Q ZIONW 20.93 ZionBc 28 N ZBK 1.74 6.0 31.91 27.56 1 28.98 8 28.99 28.58 +.12 +4.8sZionBc pfH N ZBpH 1.44 5.5 26.57 22.81 7 26.25 64 26.57 26.15 +.03 +7.9 Ziopharm Q ZIOP 7.25 1.56 1597 4.46 5762 4.49 4.00 +.20 +138.5 Zix Corp Q ZIXI 52 11.15 5.25 988 6.71 6051 7.24 6.34 +.18 +17.1 Zoetis N ZTS .66 .5 57 130.20 78.90 2236 125.34 16194 129.18 124.24 +.98 +46.5 Zogenix Q ZGNX 56.50 33.43 404 45.18 1742 45.40 43.75 +.74 +23.9 Zomedica A ZOM 1.85 .20 81 .31 422 .34 .25 -.01 -74.8 ZoomVid n Q ZM 107.34 59.94 3562 70.39 16984 70.55 62.26 +6.94 +13.5 ZosanoP Q ZSAN 6.65 1.41 197 1.98 968 2.21 1.95 -.20 -6.6 Zovio Q ZVO 3 10.55 1.33 629 2.08 3866 2.69 1.43 +.69 -70.3 Zscaler Q ZS 89.54 30.72 1595 45.00 10181 45.58 42.18 +2.14 +14.8 Zumiez Q ZUMZ 22 34.15 17.57 188 31.93 1050 33.51 31.35 -1.10 +66.6 Zuora N ZUO 24.65 13.04 587 14.53 2938 14.67 14.01 +.14 -19.9sZweigFd N ZF 2.44e 20.9 11.72 8.11 89 11.70 565 11.75 11.50 +.03 +35.1sZymewks N ZYME 35.25 10.72 288 35.01 1740 35.25 30.86 +3.94 +138.5 Zynerba Q ZYNE 16.47 2.75 560 7.48 2300 8.25 7.16 -.67 +151.9 Zynex Q ZYXI 13.10 4.25 178 9.28 1757 10.04 8.36 -.61 +90.7 Zynga Q ZNGA 6.65 3.32 21268 6.35 106467 6.47 6.04 +.19 +61.6 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 45

LghtPath h LPTH .72 +.03 Limbach LMB 4.84 +.34 LimestBcp LMST 15.13 -.11 LindbladEx LIND 15.70 -.04 Lipocine LPCN 2.76 +.07 LiveVent LIVE 8.32 -.04 LunaInn h LUNA 5.91 -.12M -MEI Phrm MEIP 1.89 +.08 MER Tel h MTSL 1.15 +.00 MICT Inc MICT .75 +.03 MMA Cap MMAC 31.95 +.12 MTBC Inc MTBC 3.68 +.05 MTBC pf MTBCP 26.58 -.07 MVB Fin MVBF 19.96 -.19 MackFn MFNC 15.76 +.12 MadrigP MDGL 97.60 +5.17 ManhBrCa LOAN 6.50 +.26 Manitex MNTX 5.74 +.18 MarPet MARPS 2.26 -.04 MarkerTh MRKR 4.14 +.30 Marrone MBII 1.31 -.01 MediaBr A IMBI .55 MeetGrp MEET 4.53 +.27 MerchBcp MBIN 16.81 +.48 MiddlefldB MBCN 46.54 +.54 Miragen MGEN .73 +.09 MiratiTher MRTX 100.04 +5.86 MitekSys MITK 9.60 -.04 MolecTemp MTEM 8.88 +.42 Moleculin MBRX 1.09 +.02 MotifBio MTFB .18 -.00 MySize MYSZ .41 -.02N -NF EngSv BIMI 4.92 +.31 NI Hldg NODK 17.96 +.46 NV5 Global NVEE 73.66 +1.23 NVE Corp NVEC 61.00 -.25 NatlBnksh NKSH 43.11 +1.03 NatEnrSv NESR 6.99 +.08 NatHlTrnd NHTC 6.91 +.14 NaturesSun NATR 9.91 +.47 NeoGenom NEO 22.68 -.26 NeptWln g NEPT 3.40 +.04 NetElem NETE 4.23 +.10 NetSolTch NTWK 5.36 +.12 NeurMtx h NURO .27 -.00 Neurotrpe h NTRP .73 +.04 NewAgeB NBEV 2.68 -.01 NewatrTc NEWA 6.28 +.00 NextDec NEXT 6.06 +.14 NicoletBc NCBS 69.33 +.35 NorSys NSYS 2.81 NovaLfstyl NVFY .57 +.01 NovusTher NVUS .64 +.02 Nxt-ID h NXTD .48 -.00 NymoxPh NYMX 1.97 +.02O -OakVlyBcp OVLY 16.75 +.05 OceanBio OBCI 3.44 -.01 OdysMr h OMEX 3.83 +.03 OldLnBc OLBK 29.30 +.02 OldPoint OPOF 24.11 -.48 OneGpHosp STKS 2.97 +.15 OneSpan OSPN 18.70 -.01 OpiantPh OPNT 15.38 -.05 OptimBk h OPHC 3.05 +.17 OramedPh ORMP 3.24 +.06 OrganognH ORGO 7.40 +.39 OrignA h SEED 5.98 +.16 OrionEng h OESX 2.82 -.09 OrrstownF ORRF 21.83 +.48 OssenInn OSN 3.60 +.06 OttawaBc OTTW 13.75 Oxbridge OXBR .89 -.02P-QPB Bncp PBBI 15.07 -.02 PCSB Fn PCSB 20.18 -.08 PLX Phr PLXP 4.98 +.00 PacEthanol PEIX .55 -.00 PangaeaL PANL 3.24 -.01 ParkCity PCYG 5.54 +.09 ParkeBcp PKBK 24.20 +.16 Pavmed h PAVM .91 +.01 PeckCo h PECK 3.20 PensrAc rt WRLSR .34 PeopUtah PUB 29.55 +.58 PermaFix PESI 4.76 +.01 PFSweb PFSW 3.26 +.14 Phio Ph PHIO .23 +.01 PierisPhm PIRS 3.43 +.12 PioneerPw PPSI 3.49 -.01 PlugPowr h PLUG 2.78 +.13 PlumasBc PLBC 22.00 PointsInt g PCOM 10.98 +.08 PolarPwr POLA 2.92 -.01 Polarity PTE 2.84 +.13 PopeRes POPE 75.75 -1.75 PrmEgy PNRG 158.56 +.14 PriorityTc PRTH 3.40 -.06 ProDex PDEX 13.16 -.19 ProDvrs h IPDN 1.25 -.03 ProfirEng PFIE 1.74 -.02 ProteonT h PRTO .26 +.01 PsychmCp PMD 9.62 -.01 PulseBiosc PLSE 14.43 +.35 PureCycle PCYO 11.50 +.32 PurplInv PRPL 7.32 +.09 PyxisTnkr PXS 1.49 -.00 Qualstar QBAK 5.36 +.20 QuestRes QRHC 2.24 -.13 QuickLog h QUIK .37 +.01 Qumu Cp QUMU 3.15 +.18R -RMR Gp h RMR 48.95 +.55 RadaElc RADA 5.03 -.07 Radcom RDCM 10.03 -.27 RandCap RAND 2.79 -.00 RaveRest RAVE 2.60 ReadIntlA RDI 11.55 +.18 ReconTc h RCON .66 -.02 RecroPhm REPH 15.75 -.02 RedhillBio RDHL 6.92 +.22 RekorSys REKR 2.29 +.19 ReliantBcp RBNC 22.45 -.31 Reliv In RELV 4.86 +.49 RemrkHl h MARK .72 RschFrnt REFR 3.41 -.09 Resonant RESN 2.48 +.43 RevenHo RVEN 5.12 -.02 RiceBran RIBT 2.88 -.02 RiotBlck RIOT 1.57 +.01 Rosehill ROSE 1.63 +.09 RmblOn B RMBL 2.55 -.24S -S&WSeed SANW 2.31 +.05 SB FinGp SBFG 17.12 +.20 SelasLf SLS .14 +.01 SG Blck SGBX .56 +.05 SPAR Gp SGRP 1.14 SRAX Inc SRAX 1.52 -.19 SalisbryBc SAL 39.53 +1.47 SchmittIn SMIT 3.25 +.05 SecndSgh h EYES .74 -.03 SmLEDS LEDS 2.65 -.02 SenesTch SNES .77 +.05 SensusHlt SRTS 5.61 -.09 SentEn STNL 10.29 +.02 SentEn un STNLU 10.34 -.04 SeqentBr h SQBG .37 -.01 SevernBcp SVBI 8.33 +.03 Sharps SMED 4.80 +.09 SharpSprg SHSP 10.30 +.11 ShiftPixy h PIXY .37 -.01 Shineco TYHT .53 -.00 ShotSpot SSTI 20.60 +.40 SiebertFn SIEB 9.22 +.25 SifyTech SIFY 1.27 SigmaL hn SGLB .53 +.03 Sigmatr SGMA 4.18 SilvrSun SSNT 3.60 -.02 SimplyGd SMPL 24.20 -.34 Simulations SLP 35.49 +.08 SinoGlobl SINO .77 SitoMobl h SITO .59 SkySolar SKYS .68 +.03 SmartFn rs SMBK 21.50 +.45 SmthM h SMSI 4.74 -.15 SocketM SCKT 1.89 -.01 SolenoTh SLNO 1.55 +.02 Soligenix h SNGX .94 +.04 Sophiris h SPHS .52 +.01 SorrentoTh SRNE 1.63 +.11 SprBkPh SBPH 3.06 +.09 Staff360 STAF .95 +.01 StemlineTh STML 10.70 +.70 SterlBcp SBT 9.75 +.06 Stewrdshp SSFN 15.75 StrataSk h SSKN 2.74 +.09 StreamHlth STRM 1.29 +.04 SummerInf SUMR .30 -.01 SumFWV SMMF 25.73 +.27 SunesisP h SNSS .65 +.06 SuperCm lf SPCB .68 +.01 supprt.cm SPRT 1.69 +.05 SuttRock SSSS 6.66 T -TDH Hld PETZ 1.40 -.01 TG Thera TGTX 7.08 +.25 Taitron h TAIT 2.56 -.03 Tantech TANH 1.47 -.01 Taoping h TAOP .54 +.01 TechCom lf TCCO 2.34 +.03 Tecnoglass TGLS 8.48 +.03 Tecogen TGEN 2.55 -.12 Tellurian TELL 8.05 +.08 TherpxBio h TRPX 2.46 -.02 Tiptree TIPT 7.41 +.06 Torchlght TRCH .83 -.04 TrmntMtg TRMT 4.89 +.15 TrilliumTh TRIL .27 +.02 Tucows grs TCX 56.20 +.66 TymeTch TYME 1.34 +.01U -US Concrte USCR 53.90 +1.64 US Gld h USAU .84 +.04 US WellSv USWS 1.97 +.06 UFP Tch UFPT 41.76 +.15 USGlobInv GROW 1.61 +.13 UnBnOH UBCP 12.05 +.11 UtdInsur UIHC 12.03 -.23 US Engy h USEG .43 -.00 UrbanOnD UONEK 2.21 +.01 UrbnTea h MYT .45 -.03 Usio Inc USIO 2.17 +.04V -ValueLine VALU 20.85 +.62 Vaxart VXRT .32 -.00 Vericel VCEL 16.28 +.41 Veritone VERI 2.71 +.11 Vermill h VRML .64 +.01 VerraMo VRRM 15.00 +.65 VertexEn VTNR 1.04 +.03 Veru Inc VERU 1.97 +.01 VikingTh VKTX 6.72 +.25 VistaGn VTGN 1.20 +.07 Vivopwr h VVPR 1.26 +.03 vTvTherap VTVT 1.38 -.10 Vuzix VUZI 2.48 +.08W -WelleslyBc WEBK 32.50 +.52 WestellT WSTL 1.34 +.01 Wheelr pfB WHLRP 11.95 +.05 Wheelr pfD WHLRD 15.82 Wheeler WHLR 2.07 +.17 WillScot WSC 16.27 +.51 WillmValV WVVI 6.99 -.01 WinsFin WINS 11.20 -.70 Workhrs rs WKHS 2.74 +.21X-Y-ZX4 Phr rs XFOR 12.41 +.16 XTL Bio XTLB 1.59 +.20 Yatra YTRA 4.24 -.01 Yld10Bio YTEN .37 +.01 Youngevt YGYI 4.41 -.26 ZK Intl ZKIN 1.25 -.02 Ziopharm ZIOP 4.46 +.24 Money FundsAB Government Money 1.79 1.74 1.74 -.08 AB Government Money 1.80 1.74 1.74 -.08 AB Government Money 1.80 1.74 1.74 -.08 AIMMMInv 1.55 1.48 1.48 -.08 AIM Premier Portfoli 1.94 1.89 1.89 -.06 AIM Premier Tax Exem 1.11 1.05 1.05 -.08 AIM Premier U.S. Gov 1.68 1.64 1.64 -.05 AIM Short Term Invts 1.67 1.63 1.63 -.05 AIM Short Term Invts 1.02 .98 .98 -.05 AIM Short Term Invts 1.83 1.75 1.75 -.08 AIM Short Term Invts 1.93 1.85 1.85 -.09 AIM Short Term Invts 1.73 1.68 1.68 -.05 AlBernExRK p 1.75 1.69 1.69 -.08 AllBrnExRsv I 1.78 1.72 1.72 -.08 AlliBernExRsvA 1.76 1.70 1.70 -.09 AlliBernExRsAd 1.76 1.70 1.70 -.09 AlliBernExRsvB 1.72 1.67 1.67 -.08 AlliBernExRsC 1.76 1.70 1.70 -.08 ABGovMMSel 1.78 1.75 1.75 -.07 AmC CapPr 1.42 1.40 1.40 -.03 AmC Prime 1.48 1.46 1.46 -.04 AmCentUSGv 1.46 1.44 1.44 -.05 AmCPrime t 1.23 1.21 1.21 -.04 American Century Pri .73 .71 .71 -.04 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.67 1.60 1.66 +.06 BBH MMkt 1.47 1.40 1.46 +.06 BLFMuniDlr .86 .84 .84 -.03 BMOGov I p 1.72 1.69 1.69 -.05 BMO Gov Y 1.46 1.44 1.44 -.05 BMO Institutional Pr 1.88 1.85 1.85 -.04 BMO Institutional Pr 1.63 1.60 1.60 -.04 BMOPrimeI p 1.86 1.84 1.84 -.03 BMO Prime Y 1.61 1.59 1.59 -.03 BNY Mellon Governmen 1.32 1.28 1.28 -.05 BNYMellon M 1.57 1.53 1.53 -.05 BNY Mellon National .74 .70 .70 -.05 BR TFdCsMg 1.22 1.20 1.20 -.03 BL FedTrDlr 1.46 1.44 1.44 -.03 BLFTrCsMg 1.18 1.17 1.17 -.02 BLFT Adm 1.62 1.60 1.60 -.03 BlackRock Cash Fds, 1.76 1.74 1.74 -.04 BLFedFdPCS p 1.23 1.21 1.21 -.02 BLFFedFnd 1.74 1.72 1.72 -.02 BRInst 1.90 1.88 1.88 -.02 BLCAMunPrem .79 .77 .77 -.06 BLFCASel p ... BLFedFdPS 1.74 1.73 1.73 -.04 BLFedFdSel p .91 .89 .89 -.02 BLMunFdPS 1.11 1.09 1.09 -.06 BLMunFdSel .31 .29 .29 -.03 BLFTempFdSel ... BlackRock Liquidity 1.00 .98 .98 -.04 BlackRock Liquidity 1.71 1.69 1.69 -.03 BlackRock Liquidity 1.34 1.32 1.32 -.02 BlackRock Liquidity 1.28 1.27 1.27 -.02 BlackRock Liquidity ... BlackRock Liquidity 1.32 1.30 1.30 -.03 BlackRock Liquidity 1.21 1.19 1.19 -.03 BlackRock Liquidity 1.24 1.22 1.22 -.02 BlackRock Liquidity 1.72 1.70 1.70 -.04 BlackRock Liquidity .85 .84 .84 -.02 BlackRock Liquidity 1.68 1.66 1.66 -.03 BlackRock Liquidity .89 .87 .87 -.03 BLFTrsTrDlr 1.45 1.44 1.44 -.02 BLFT FundDlr 1.47 1.45 1.45 -.03 BLFMunCsh .80 .79 .79 -.02 BRInvest 1.59 1.57 1.57 -.02 BlackRock Money Mark .80 .78 .78 -.02 BLNYMfPCS p ... BRSvc 1.60 1.58 1.58 -.02 BLFTempFdPCS 1.44 1.43 1.43 -.01 BRLiqTrsTAd 1.59 1.58 1.58 -.02 BLFM MuniCsh 1.05 1.04 1.04 -.02 BLF TempFd 1.94 1.93 1.93 -.01 BLFTmpDlr 1.69 1.68 1.68 -.01 BLFTmCsDlr 1.69 1.67 1.67 -.02 BLFedTrAd 1.61 1.59 1.59 -.03 BLCAMunPC p ... BlkrkLqTmpAd 1.84 1.83 1.83 -.01 BRLiqTmpCR 1.65 1.63 1.63 -.01 BLMuAdm 1.01 .99 .99 -.03 BLF TmpCsh 1.94 1.92 1.92 -.02 BLFT TrFund 1.72 1.70 1.70 -.03 BLFedAdm 1.64 1.62 1.62 -.02 BLMuCshMg ... BLFTmCshMg 1.44 1.43 1.43 -.01 CNIGovtA p 1.12 1.04 1.04 -.10 California Tax-Free .79 .77 .77 -.04Cash Account Tr, Gov 1.58 1.53 1.53 -.05 Cash Account Tr, Gov 1.77 1.72 1.72 -.05 Cash Account Trust .93 .89 .89 -.05 Cash Account Trust: .25 .19 .19 -.07 Cash Acct Tr: Govt & 1.71 1.66 1.66 -.05 Cash Acct Tr: Tax Ex .72 .65 .65 -.08 Cash Acct Tr: Tax Ex 1.06 .99 .99 -.08 Cash Acct Tr: Tax Ex 1.09 1.02 1.02 -.08 CashMgtInst 1.60 1.55 1.55 -.06 CashResInst 1.68 1.64 1.64 -.05 CavanalCshAd 1.32 1.22 1.22 -.10 Cavanal Hill Governm 1.64 1.54 1.54 -.10 Cavanal Hill Governm 1.69 1.59 1.59 -.10 Cavanal Hill Governm 1.61 1.51 1.51 -.10 Cavanal Hill U.S. Tr 1.60 1.49 1.49 -.11 Cavanal Hill U.S. Tr 1.68 1.57 1.57 -.11 Cavanal Hill U.S. Tr 1.48 1.37 1.37 -.11 CavanalTrAdm 1.18 1.07 1.07 -.11 CitiznSelTreA 1.69 1.62 1.62 -.06 CitiznSelTreB 1.49 1.42 1.42 -.06 CityNaRoGv p .97 .89 .89 -.10 Columbia Government 1.43 1.37 1.37 -.08 Columbia Government 1.43 1.37 1.37 -.07 Columbia Government 1.61 1.55 1.55 -.07 Columbia Government 1.43 1.37 1.37 -.08 ColumbiaA 1.43 1.37 1.37 -.08 Columbia Z 1.43 1.37 1.37 -.07 DWS MMkt 1.55 1.52 1.52 -.04 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.43 1.36 1.36 -.08 Deutsche Money Marke 1.28 1.25 1.25 -.04 Deutsche Money Marke .56 .53 .53 -.04 Deutsche Money Marke 1.55 1.52 1.52 -.04 DryBasic 1.60 1.53 1.53 -.09 DryInsPfGHm 1.75 1.65 1.65 -.13 DryInsPfGvP 1.50 1.40 1.40 -.13 DryTrsAgcyC 1.41 1.33 1.33 -.08 Dreyfus Cash Mgmt Ad 1.88 1.81 1.81 -.10 Dreyfus Cash Mgmt In 1.98 1.91 1.91 -.09 Dreyfus Cash Mgmt In 1.73 1.66 1.66 -.10 Dreyfus Government S 1.25 1.20 1.20 -.06 Dreyfus Government S 1.40 1.35 1.35 -.06 Dreyfus Government S 1.55 1.50 1.50 -.06 Dreyfus Government S 1.65 1.60 1.60 -.06 Dreyfus Govt Cash Mg 1.75 1.66 1.66 -.10 Dreyfus Govt Cash Mg 1.50 1.41 1.41 -.11 Dreyfus Govt Cash Mg 1.65 1.56 1.56 -.11 Dreyfus Govt Cash Mg 1.35 1.26 1.26 -.11 Dreyfus Institutiona 1.74 1.67 1.67 -.06 Dreyfus Institutiona 1.88 1.78 1.78 -.12 Dreyfus Institutiona 1.41 1.40 1.40 -.02 Dreyfus Institutiona 1.66 1.65 1.65 -.02 Dreyfus Institutiona 1.71 1.63 1.63 -.08 Dreyfus Instl Prefer 1.82 1.72 1.72 -.12 Dreyfus Liquid Asset 1.56 1.50 1.50 -.08 Dreyfus Liquid Asset 1.38 1.32 1.32 -.08 Dreyfus Municipal Ca .84 .77 .77 -.09 Dreyfus Municipal Ca .60 .53 .53 -.09 Dreyfus New York Mun .93 .88 .88 -.06 Dreyfus New York Mun .68 .63 .63 -.06 Dreyfus Prime Money 1.83 1.74 1.74 -.10 Dreyfus Tax Exempt C 1.09 1.06 1.06 -.03 Dreyfus Tax Exempt C .83 .81 .81 -.04 Dreyfus Treasury Cas 1.68 1.59 1.59 -.10 Dreyfus Treasury Cas 1.43 1.35 1.35 -.10 Dreyfus Treasury Cas 1.58 1.50 1.50 -.10 Dreyfus Treasury Cas 1.28 1.20 1.20 -.10 Dreyfus Treasury Sec 1.65 1.64 1.64 -.02 Dreyfus Treasury Sec 1.40 1.39 1.39 -.02 Dreyfus Treasury Sec 1.55 1.54 1.54 -.02 Dreyfus Treasury Sec 1.25 1.24 1.24 -.02 Dreyfus Treasury and 1.77 1.71 1.71 -.08 DryfLA 1.42 1.36 1.36 -.08 DryInTrAgcHm 1.66 1.58 1.58 -.08 DryTrPmCsh I 1.70 1.69 1.69 -.02 DryfGenTrPrA .84 .80 .80 -.04 FIMMDom I 1.88 1.85 1.85 -.03 FIMMDomII 1.73 1.70 1.70 -.03 FIMMDomIII 1.63 1.60 1.60 -.03 FIMMGov I 1.77 1.72 1.72 -.07 FIMMGovII 1.62 1.58 1.58 -.06 FIMMGovIII 1.52 1.48 1.48 -.06 FIMM Government Port 1.81 1.76 1.76 -.07 FIMMMMkt I 1.92 1.89 1.89 -.03 FIMMMMktII 1.77 1.74 1.74 -.03 FIMMMMktIII 1.67 1.64 1.64 -.04 FIMMTrOnlyII p 1.58 1.56 1.56 -.02 FIMMTrOnly3 1.48 1.46 1.46 -.02 FIMMTrOnly I 1.73 1.71 1.71 -.02 FIMM Treasury Only P 1.77 1.75 1.75 -.02 FIMM Treasury Portfo 1.77 1.74 1.74 -.05 FIMMTry I 1.73 1.70 1.70 -.05 FIMMTryII 1.58 1.55 1.55 -.05 FIMMTryIII 1.49 1.45 1.45 -.05 FedCAMuniII .58 .53 .53 -.06 FedCAMunCS p .23 .18 .18 -.06 FedCAMunCap .88 .83 .83 -.06 FedMMEagle 1.73 1.71 1.71 -.03 FedNYMun WS 1.07 1.02 1.02 -.06 FedPAMu WS .89 .82 .82 -.08 FedPrCshObCp 1.81 1.78 1.78 -.04 FedPrVlObSv 1.72 1.69 1.69 -.03 FedPrVlOblCp 1.87 1.84 1.84 -.03 FedPrVluObl 1.97 1.93 1.93 -.04 FedPrCshOblIS 1.91 1.88 1.88 -.04 FdPrCshObSv 1.66 1.64 1.64 -.03 FedPriOb IS 1.97 1.93 1.93 -.04 FedPrObSvc 1.73 1.70 1.70 -.03 FedTrstUSTr 1.71 1.68 1.68 -.04 FedTrsOblCp 1.62 1.59 1.59 -.03 FedUSTCshSv 1.43 1.42 1.42 -.02 FedUSTrsIns 1.68 1.67 1.67 -.02 FedVaMuCsCS p .28 .20 .20 -.10 Federated Government 1.48 1.45 1.45 -.04 Federated Government 1.77 1.73 1.73 -.04 Federated Government 1.40 1.37 1.37 -.05 Federated Government 1.06 .99 .99 -.07 Federated Government .71 .62 .62 -.09 Federated Government .66 .59 .59 -.08 Federated Government 1.06 .99 .99 -.07 Federated Government 1.09 1.06 1.06 -.04 Federated Government .95 .91 .91 -.05 Federated Government 1.78 1.75 1.75 -.04 Federated Institutio 1.05 1.00 1.00 -.06 Federated Institutio 1.82 1.82 1.82 Federated Institutio 1.68 1.66 1.66 -.03 Federated Institutio 1.83 1.80 1.80 -.03 Federated Institutio 1.92 1.88 1.88 -.04 Federated Institutio 1.93 1.90 1.90 -.03 Federated Massachuse 1.01 .95 .95 -.07 Federated Municipal .65 .60 .60 -.06 Federated Municipal .87 .82 .82 -.06 Federated Municipal .41 .36 .36 -.06 Federated Municipal .53 .48 .48 -.06 Federated Prime Cash .98 .95 .95 -.04 Federated Prime Cash 1.07 1.04 1.04 -.04 Federated Prime Cash 1.22 1.19 1.19 -.03 Federated Prime Cash 1.42 1.39 1.39 -.03 Federated Prime Cash 1.58 1.55 1.55 -.03 Federated Treasury O 1.41 1.39 1.39 -.03 Federated Trust for 1.02 .98 .98 -.04 Federated Trust for .89 .86 .86 -.04 FidTrAdvC t .50 .47 .47 -.04 Fidelity California .76 .71 .71 -.07 Fidelity Domestic Po 1.83 1.80 1.80 -.03 Fidelity Flex Govern 1.94 1.89 1.89 -.06 Fidelity Government 1.01 .96 .96 -.07 Fidelity Government 1.26 1.21 1.21 -.07 Fidelity Government 1.64 1.59 1.59 -.06 Fidelity Government 1.71 1.66 1.66 -.06 Fidelity Government 1.29 1.26 1.26 -.04 FidGovPortS 1.72 1.67 1.67 -.07 Fidelity Insti Money 1.96 1.93 1.93 -.03 Fidelity Insti Money 1.92 1.89 1.89 -.03 Fidelity Insti Money 1.38 1.35 1.35 -.03 Fidelity Insti Money 1.24 1.20 1.20 -.05 Fidelity Insti Money 1.23 1.21 1.21 -.03 Fidelity Investments 1.93 1.89 1.89 -.05 Fidelity Investments 1.84 1.80 1.80 -.05 Fidelity Investments 1.64 1.60 1.60 -.05 Fidelity Investments 1.74 1.70 1.70 -.05 Fidelity Investments 1.89 1.85 1.85 -.05 FidCashRes 1.59 1.55 1.55 -.06 FidMMPortS 1.87 1.84 1.84 -.03 Fidelity Massachuset 1.06 1.03 1.03 -.05 Fidelity Massachuset .81 .78 .78 -.05 Fidelity Money Marke 1.79 1.76 1.76 -.04 Fidelity New Jersey 1.04 1.00 1.00 -.06 Fidelity New Jersey .79 .75 .75 -.06 Fidelity New York AM 1.07 1.02 1.02 -.07 Fidelity New York AM .82 .76 .76 -.08 Fidelity SAI Municip 1.21 1.15 1.15 -.08 Fidelity Tax-Exempt 1.01 .94 .94 -.09 Fidelity Treasury Mo 1.53 1.49 1.49 -.05 Fidelity Treasury On 1.68 1.66 1.66 -.02 FidTrPortsS 1.68 1.65 1.65 -.05 FidTrsyCR 1.00 .96 .96 -.05 FidTryDly M 1.25 1.21 1.21 -.05 FstAmTrObD 1.29 1.27 1.27 -.03 FstAmGvObA p 1.16 1.13 1.13 -.04 FstAmPrObY 1.62 1.59 1.59 -.03 FstAmTrObA p 1.14 1.12 1.12 -.03 FstAmTrObY 1.44 1.42 1.42 -.03 First American Gover 1.77 1.74 1.74 -.04 First American U.S. 1.61 1.59 1.59 -.03 First American U.S. 1.21 1.20 1.20 -.04 First American U.S. 1.06 1.05 1.05 -.04 First American U.S. 1.36 1.35 1.35 -.04 FtInvCs 1.38 1.29 1.29 -.07 First Investors Gove 1.35 1.26 1.26 -.07 FstAmTrObII 1.59 1.57 1.57 -.03 FsAmISTrII 1.51 1.49 1.49 -.04 FstAmPrObZ 1.91 1.89 1.89 -.03 FstAmPrObl 1.67 1.64 1.64 -.03 FsAmPrObII 1.76 1.74 1.74 -.03 FstAmTrObZ 1.71 1.69 1.69 -.03 Gabelli U.S. Treasur 1.80 1.78 1.78 -.03 Gabelli U.S. Treasur 1.80 1.78 1.78 -.03 GabelliUST 1.80 1.78 1.78 -.03GartmrMMPr 1.46 1.41 1.41 -.05 GnCAMuB .32 .25 .25 -.09 GnTrsAgcy A 1.15 1.06 1.06 -.10 GnTrsAgcy R 1.35 1.26 1.26 -.10 GnGvSec 1.05 .95 .95 -.12 GeneralB p 1.09 1.00 1.00 -.10 General Government S 1.36 1.27 1.27 -.10 GnGovB p .86 .78 .78 -.10 General Money Market 1.46 1.37 1.37 -.11 General Municipal Mo .71 .66 .66 -.06 General Treasury Sec 1.10 1.05 1.05 -.05 General Treasury Sec 1.25 1.20 1.20 -.05 General Treasury and .90 .81 .81 -.10 GnMMkt 1.20 1.10 1.10 -.12 Goldman Sachs Fds, F 1.52 1.51 1.51 -.02 Goldman Sachs Fds, F 1.59 1.58 1.58 -.02 Goldman Sachs Financ 1.88 1.86 1.86 -.03 Goldman Sachs Financ 1.47 1.45 1.45 -.04 Goldman Sachs Financ 1.73 1.71 1.71 -.03 Goldman Sachs Financ 1.61 1.59 1.59 -.04 Goldman Sachs Financ 1.21 1.19 1.19 -.04 Goldman Sachs Financ 1.46 1.44 1.44 -.04 Goldman Sachs Financ 1.55 1.54 1.54 -.03 Goldman Sachs Financ 1.15 1.14 1.14 -.03 Goldman Sachs Financ 1.40 1.39 1.39 -.03 Goldman Sachs Financ 1.87 1.86 1.86 -.03 Goldman Sachs Financ 1.51 1.49 1.49 -.03 Goldman Sachs Financ 1.72 1.71 1.71 -.03 Goldman Sachs Financ 1.37 1.37 1.37 -.01 Goldman Sachs Financ 1.12 1.12 1.12 -.01 Goldman Sachs Financ 1.52 1.52 1.52 -.01 Goldman Sachs Financ 1.12 1.11 1.11 -.02 Goldman Sachs Financ 1.37 1.36 1.36 -.02 Goldman Sachs Financ 1.68 1.66 1.66 -.04 Goldman Sachs Financ 1.59 1.59 1.59 -.01 Goldman Sachs Financ 1.62 1.61 1.61 -.03 Goldman Sachs Financ 1.95 1.93 1.93 -.03 Goldman Sachs Financ 1.94 1.93 1.93 -.03 Goldman Sachs Financ 1.82 1.81 1.81 -.03 Goldman Sachs Financ 1.83 1.81 1.81 -.03 Goldman Sachs Financ 1.50 1.49 1.49 -.03 Goldman Sachs Financ 1.47 1.47 1.47 -.01 Goldman Sachs Financ 1.56 1.54 1.54 -.04 Goldman Sachs Financ 1.47 1.46 1.46 -.02 Goldman Sachs Financ 1.10 1.10 1.10 -.02 Goldman Sachs Financ .82 .82 .82 -.01 Goldman Sachs Financ 1.27 1.27 1.27 -.01 Goldman Sachs Financ 1.10 1.09 1.09 -.03 Goldman Sachs Financ .82 .81 .81 -.02 Goldman Sachs Financ 1.27 1.26 1.26 -.02 Goldman Sachs Financ 1.06 1.05 1.05 -.02 Goldman Sachs Financ .85 .84 .84 -.03 Goldman Sachs Financ 1.30 1.29 1.29 -.03 Goldman Sachs Financ 1.66 1.65 1.65 -.03 Goldman Sachs Financ 1.06 1.04 1.04 -.04 Goldman Sachs Financ .91 .89 .89 -.04 Goldman Sachs Financ 1.36 1.34 1.34 -.04 Goldman Sachs Financ 1.36 1.34 1.34 -.03 Goldman Sachs Financ 1.21 1.19 1.19 -.03 Goldman Sachs Financ 1.66 1.64 1.64 -.03 Goldman Sachs Financ 1.21 1.20 1.20 -.03 Goldman Sachs Financ 1.36 1.35 1.35 -.03 Goldman Sachs Financ .71 .69 .69 -.04 Goldman Sachs Financ 1.46 1.44 1.44 -.04 Goldman Sachs Financ 1.71 1.69 1.69 -.04 Goldman Sachs Financ 1.19 1.18 1.18 -.02 Goldman Sachs Financ 1.66 1.65 1.65 -.03 Goldman Sachs Financ 1.34 1.33 1.33 -.02 Goldman Sachs Financ 1.59 1.58 1.58 -.02 Goldman Sachs Financ .89 .88 .88 -.02 Goldman Sachs Financ 1.54 1.53 1.53 -.02 Goldman Sachs Financ 1.44 1.43 1.43 -.02 Goldman Sachs Financ 1.69 1.68 1.68 -.02 Goldman Sachs Invest 1.43 1.41 1.41 -.04 Goldman Sachs Invest 1.27 1.24 1.24 -.06 Goldman Sachs Invest 1.13 1.11 1.11 -.04 Goldman Sachs Invest .05 .04 .04 -.04 Goldman Sachs Invest .80 .79 .79 -.04 Goldman Sachs Invest 1.68 1.66 1.66 -.04 Goldman Sachs Invest 1.93 1.91 1.91 -.04 Goldman Sachs Invest .92 .89 .89 -.06 Goldman Sachs Invest 1.68 1.66 1.66 -.04 GovTxMgSvc 1.46 1.44 1.44 -.05 GovObTR 1.24 1.21 1.21 -.04 GovTxMgIS 1.71 1.68 1.68 -.05 Government Fund Clas 2.11 2.11 2.11 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.68 1.59 1.59 -.08 HSBC U.S. Government 1.73 1.64 1.64 -.08 HSBC U.S. Government 1.76 1.67 1.67 -.08 HSBC U.S. Treasury M 1.59 1.57 1.57 -.03 HSBC U.S. Treasury M 1.34 1.32 1.32 -.03 HSBC U.S. Treasury M 1.70 1.68 1.68 -.03 HSBC U.S. Treasury M 1.66 1.64 1.64 -.03 HSBC U.S. Treasury M 1.68 1.66 1.66 -.03 HSBCUSGov A 1.28 1.19 1.19 -.08 HSBCUSGov D 1.43 1.34 1.34 -.08 Harbor Money Market 1.34 1.33 1.33 -.01 Harbor 1.59 1.58 1.58 -.01 HeritAdm 1.78 1.75 1.75 -.04 HeritInst 1.91 1.88 1.88 -.04 HewittMM p 1.23 1.21 1.21 -.04 ING MM A 1.43 1.32 1.32 -.13 ING MM I 1.44 1.32 1.32 -.13 Invesco Government M 1.57 1.50 1.50 -.07 InvescoA5 1.40 1.33 1.33 -.08 InvescoC5 p .65 .58 .58 -.08 Invesco Tax Exempt C 1.53 .45 1.53 +1.08 Invesco Tax-Exempt C 1.56 .48 1.56 +1.07 Investor Cash Tr, Tr 1.60 1.57 1.57 -.03 Investor Tax-Exempt .95 .94 .94 -.04 Investor Tax-Exempt .55 .54 .54 -.04 Investor Tax-Exempt .80 .79 .79 -.04 Investor Tax-Exempt 1.02 1.01 1.01 -.04 Investor Tax-Exempt .90 .89 .89 -.04 Investor Tax-Exempt .40 .39 .39 -.04 Investor Tax-Exempt .25 .24 .24 -.04 Investor Tax-Exempt .70 .69 .69 -.04 InvCshTrTrs 1.73 1.70 1.70 -.04 Investors Cash Tr, T 1.31 1.28 1.28 -.04 Investors Cash Trust 1.71 1.68 1.68 -.03 Ivy Cash Management .54 .51 .51 -.04 Ivy Cash Management .70 .67 .67 -.04 Ivy Cash Management 1.45 1.43 1.43 -.04 Ivy Government Money 1.49 1.47 1.47 -.03 Ivy Government Money 1.49 1.47 1.47 -.03 IvyMonyyC t .41 .40 .40 -.02 IvyMnyA 1.23 1.22 1.22 -.02 IvyMM B .45 .44 .44 -.02 JPMLqAsR 1.42 1.40 1.40 -.03 JPMGvPrem 1.46 1.44 1.44 -.04 JPMGvCap 1.73 1.70 1.70 -.04 JPMTrPlInv 1.35 1.33 1.33 -.05 JPMTrPlRs 1.15 1.13 1.13 -.05 JPMorg100 Agcy 1.58 1.57 1.57 -.02 JPM100 SecP 1.39 1.38 1.38 -.02 JPM100 TrInst 1.63 1.62 1.62 -.02 JPMorgan100 1.25 1.24 1.24 -.02 JPMLqAstP 1.67 1.65 1.65 -.03 JPMorganFed 1.27 1.26 1.26 -.03 JPMorFedAgcy 1.61 1.59 1.59 -.03 JPMorgFedPr 1.41 1.40 1.40 -.03 JPMLqAstAg 1.86 1.84 1.84 -.03 JPMLqAstC p 1.15 1.13 1.13 -.03 JPMLqAstMrg 1.53 1.51 1.51 -.03 JPMLqAstInst 1.91 1.89 1.89 -.03 JPMMunInst 1.08 1.04 1.04 -.07 JPMMuMorg .70 .66 .66 -.07 JPMNYMuR p .53 .50 .50 -.05 JPMTreasC t .88 .86 .86 -.05 JPMTrsPlusP 1.41 1.39 1.39 -.05 JPMTrsPlsMrg 1.26 1.24 1.24 -.05 JPMTrsPlsInst 1.64 1.62 1.62 -.05 JPMTrsPlsAg 1.59 1.57 1.57 -.05 JPMTrsSecR p 1.14 1.13 1.13 -.02 JPMUSGvInst 1.70 1.67 1.67 -.04 JPMUSGvtR p 1.21 1.18 1.18 -.04 JPMUSGvtMrg 1.32 1.29 1.29 -.04 JPMLqAsInv 1.61 1.59 1.59 -.03 JPMorgan 100% US Tre 1.66 1.65 1.65 -.02 JPMorgan California .70 .68 .68 -.06 JPMorgan California .10 .08 .08 -.06 JPMorgan California .62 .62 .62 JPMFedInst 1.65 1.64 1.64 -.03 JPMorgan Institution 1.06 1.05 1.05 -.03 JPMorgan Institution 1.11 1.10 1.10 -.03 JPMorgan Institution 1.09 1.08 1.08 -.03 JPMorgan Institution 1.01 1.00 1.00 -.03 JPMorgan Liquid Asse 1.94 1.92 1.92 -.03 JPMorgan Municipal M .81 .81 .81 JPMorgan Municipal M 1.03 .99 .99 -.07 JPMorgan Municipal M .24 .20 .20 -.07 JPMorgan New York Mu .78 .75 .75 -.05 JPMorgan New York Mu .18 .15 .15 -.05 JPMorgan New York Mu .79 .79 .79 JPMPrInst 1.92 1.90 1.90 -.03 JPMPrRsv 1.43 1.41 1.41 -.03 JPMorgan Prime Money 1.98 1.97 1.97 -.03 JPMorgan Prime Money 1.95 1.93 1.93 -.03 JPMorgan Prime Money 1.16 1.14 1.14 -.03 JPMorgan U. S. Treas 1.71 1.69 1.69 -.05 JPMorgan U.S. Govern 1.74 1.74 1.74 JPMorgan U.S. Govern .91 .88 .88 -.04 JPMorgan U.S. Govern .86 .83 .83 -.04 JPMorgan U.S. Govern 1.58 1.56 1.56 -.04 JPMorgan U.S. Treasu 1.67 1.65 1.65 -.05 JPMorgan US Governme 1.41 1.39 1.39 -.04 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.06 .98 .98 -.08 Liquid Assets Portfo 1.73 1.65 1.65 -.09 Liquid Assets Portfo 1.40 1.32 1.32 -.08 Liquid Assets Portfo 1.85 1.77 1.77 -.09 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.38 1.36 1.36 -.02 MainStay B 1.15 1.14 1.14 -.02 MainStay Money Marke 1.19 1.17 1.17 +.02 MainStay Money Marke 1.19 1.17 1.17 +.02 ManagersMM 1.76 1.74 1.74 -.04 Maryland Tax-Free Mo .95 .91 .91 -.05 Maryland Tax-Free Mo .87 .83 .83 -.05 MasMuPrMMS ... Meeder Institutional 1.98 1.93 1.93 -.04 MeederRetl 1.76 1.71 1.71 -.06 ML CMAMn ... ML CMATr 1.02 1.02 1.02 MilestnTOInst 1.67 1.65 1.65 -.04 MilestnTOInv 1.42 1.40 1.40 -.04 MHLIRSel 1.90 1.89 1.89 -.01 MMktGS2 1.80 1.77 1.77 -.04 MMktGS4 1.53 1.49 1.49 -.04 MMktProFdInv .91 .87 .87 -.05 MMktProFdSvc .02 .02 .02 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen 1.23 1.19 1.19 -.04 NatnwdMMInst 1.55 1.50 1.50 -.05 New York Tax-Free Mo .86 .85 .85 -.02 Northern 1.73 1.72 1.72 -.03 NorthernGvSl 1.63 1.61 1.61 -.05 NorthInstPrObSv 2.44 2.44 2.44 NthnInstPrObSh 1.93 1.91 1.91 -.03 Northern Institution 1.12 1.10 1.12 +.07 Northern Institution 1.73 1.70 1.70 -.05 Northern Institution 1.75 1.73 1.73 -.04 Northern Institution 1.75 1.73 1.73 -.04 OppCshResN t 1.20 1.15 1.15 -.07 OppenhCshC p 1.20 1.15 1.15 -.07 OppCshRes 1.20 1.15 1.15 -.07 Oppenheimer Governme 1.91 1.91 1.91 Oppenheimer Institut 5.64 5.64 5.64 Oppenheimer Institut 2.29 2.29 2.29 Oppenheimer Institut 5.64 5.64 5.64 OppMMFd A 1.29 1.24 1.24 -.07 PIMCO Government Mon 1.59 1.56 1.56 -.04 PIMCO Government Mon 1.60 1.57 1.57 -.03 PIMCO Government Mon 1.65 1.62 1.62 -.03 PIMCO Government Mon 1.75 1.72 1.72 -.03 PIMCO Government Mon 1.75 1.72 1.72 -.03 PIMCO Government Mon 1.75 1.71 1.71 -.04 PNC Government Money ... PNC Gov A 1.47 1.45 1.45 -.02 PNC Gov I 1.66 1.64 1.64 -.02 PNC TrA p 1.41 1.39 1.39 -.02 PNC Tr I 1.60 1.59 1.59 -.01 PNC Treasury Plus Mo 1.49 1.40 1.40 -.09 PNC Treasury Plus Mo 1.39 1.30 1.30 -.09 PNC Treasury Plus Mo ... PW PACE P 1.30 1.28 1.29 -.01 PhoenixMM A 2.18 2.18 2.18 Pioneer U.S. Governm 1.25 1.21 1.22 -.07 Pioneer U.S. Governm .66 .62 .66 -.04 PionrCs 1.11 1.07 1.09 -.06 Plan Investment Fund 1.78 1.75 1.75 -.07 PremGvtMP 1.68 1.64 1.64 -.05 PremierPort 1.94 1.89 1.89 -.06 Premier Portfolio Pe 1.40 1.34 1.34 -.06 Premier Portfolio Pr 1.64 1.59 1.59 -.06 Premier Portfolio Re 1.78 1.73 1.73 -.06Premier Portfolio Re 1.08 1.04 1.04 -.04 PrimeObTR 1.89 1.89 1.89 PrincMMktA ... PrincMMktJ t ... PruMMartD 1.87 1.87 1.87 PruMMrtZ 1.49 1.43 1.43 -.06 Prudential Governmen 1.26 1.20 1.20 -.06 Prudential Governmen 1.13 1.07 1.07 -.07 Prudential Governmen 1.18 1.12 1.12 -.07 PruInstMM A 1.90 1.89 1.89 -.04 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.62 1.60 1.60 -.04 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.82 1.79 1.79 -.05 Retail Prime Obligat 1.94 1.92 1.92 -.03 Retail Prime Obligat 1.78 1.76 1.76 -.03 Retail Prime Obligat 1.88 1.86 1.86 -.03 Retail Prime Obligat 1.63 1.61 1.61 -.03 Retail Prime Obligat 1.68 1.64 1.64 -.04 Retail Prime Obligat 1.47 1.45 1.45 -.03 Rydex U.S. Governmen .89 .82 .82 -.08 SEI DITGvIIA 1.70 1.60 1.60 -.11 SEI DITPrmA 1.94 1.92 1.92 -.02 SEI DITTrsA 2.01 2.01 2.01 SEI DITTrIIA 1.67 1.65 1.66 STI CshRes 1.56 1.50 1.50 -.07 STIC Prime Portfolio 1.67 1.59 1.59 -.08 STIC Prime Portfolio .96 .88 .88 -.08 STIC Prime Portfolio 1.28 1.20 1.20 -.08 STIC Prime Portfolio 1.75 1.67 1.67 -.08 STIT Liquid Assets 1.63 1.55 1.55 -.09 STIT STIC Prime Por 1.53 1.45 1.45 -.08 STIT Government & Ag 1.70 1.65 1.65 -.05 STIT Government & Ag 1.43 1.38 1.38 -.05 STIT Liquid Assets P 1.90 1.82 1.82 -.09 STIT STIC Prime Port 1.80 1.72 1.72 -.08 STIT Tax-Free Cash R .77 .73 .73 -.05 STIT Tax-Free Cash R .98 .92 .92 -.07 STIT Treasury Obliga 1.64 1.63 1.63 -.02 STIT Treasury Obliga 1.61 1.61 1.61 -.01 STIT Treasury Obliga 1.39 1.38 1.38 -.02 STIT Treasury Portfo 1.37 1.33 1.33 -.05 STIT Treasury Portfo 1.64 1.60 1.60 -.05 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbInv 1.71 1.69 1.69 -.05 SchwbRetAdv 1.71 1.69 1.69 -.05 Schwab Retirement Go 1.71 1.69 1.69 -.04 Schwab Treasury Obli 1.54 1.52 1.52 -.03 Schwab U.S. Treasury 1.50 1.49 1.49 -.05 SchbValAdv 1.73 1.71 1.71 -.04 SchwValAdUlt 1.88 1.86 1.86 -.04 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.53 1.53 1.53 State Street Insti T 1.87 1.87 1.87 State Street Insti T 1.92 1.92 1.92 State Street Insti U 1.89 1.89 1.89 State Street Insti U 1.54 1.54 1.54 State Street Institu 1.93 1.93 1.93 State Street Institu 1.85 1.85 1.85 State Street Institu 1.86 1.86 1.86 State Street Institu 1.79 1.79 1.79 State Street Institu 1.84 1.84 1.84 State Street Institu 1.81 1.81 1.81 State Street Institu 1.64 1.64 1.64 State Street Institu 1.57 1.57 1.57 State Street Institu 1.91 1.91 1.91 State Street Institu 1.82 1.82 1.82 State Street Institu 2.02 2.02 2.02 State Street Institu 2.00 2.00 2.00 State Street Institu 1.83 1.83 1.83 State Street Institu ... State Street Treasur 1.91 1.91 1.91 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.63 1.58 1.58 -.05 T. Rowe Price Instit 1.79 1.70 1.70 -.08 T. Rowe Price Tax-Ex .96 .93 .93 -.03 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.59 1.57 1.59 +.03 TRowPRF 1.53 1.48 1.48 -.05 TRowUST 1.55 1.49 1.49 -.07 Thriv MM Inst 1.60 1.43 1.43 -.17 Thriv MMk A 1.54 1.39 1.39 -.15 TreasObTR 1.22 1.19 1.19 -.03 Treasury Obligations 1.74 1.72 1.72 -.03 Treasury Portfolio P 1.74 1.72 1.72 -.04 U.S. Government Mone .71 .69 .69 -.05 U.S. Government Mone 1.21 1.19 1.19 -.05 U.S. Government Mone 1.91 1.89 1.89 -.05 U.S. Treasury Money 1.61 1.55 1.55 -.07 UBS Prime Investor F 1.61 1.60 1.60 -.01 UBS Prime Preferred 1.91 1.90 1.91 UBS Prime Reserves F 1.88 1.86 1.87 -.01 UBS Select Governmen 1.45 1.42 1.43 -.02 UBS Select Governmen 1.71 1.69 1.70 -.01 UBS Select Governmen 1.69 1.67 1.68 -.01 UBS Select Prime Inv 1.63 1.62 1.63 UBS Select Prime Pre 1.94 1.93 1.93 -.01 UBS Select Treasury 1.72 1.70 1.71 -.01 UBS Select Treasury 1.74 1.72 1.73 -.01 UBS Select Treasury 1.47 1.45 1.46 -.01 UBS Select Treasury 1.78 1.76 1.77 -.01 UBS Tax-Free Institu 1.02 1.02 1.02 UBS Tax-Free Investo .75 .75 .75 UBS Tax-Free Preferr 1.06 1.06 1.06 US Government Money .96 .92 .92 -.06 US Treas Tr ... USAA Mutl 1.56 1.54 1.54 -.02 USAA Treas 1.50 1.48 1.48 -.03 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.84 1.82 1.82 -.03 VangFdl 1.82 1.79 1.79 -.05 VangPr 1.91 1.88 1.88 -.04 VangPrInst 1.97 1.94 1.94 -.04 Voya Government Mone 1.43 1.32 1.32 -.12 Voya Government Mone 1.44 1.32 1.32 -.13 Voya Government Mone .43 .32 .32 -.12 Voya Government Mone 1.43 1.33 1.33 -.12 Voya Liquid Assets P 1.29 1.18 1.18 -.13 Voya Liquid Assets P 1.54 1.43 1.43 -.13 Voya Liquid Assets P 1.14 1.03 1.03 -.13 Voya Money Market Po 1.50 1.39 1.39 -.13 Voya Money Market Po ... WA Select Tax Free R 1.00 .98 .99 -.03 WF 100% Treasury Mon 1.65 1.63 1.63 -.03 WF Government Money 1.78 1.75 1.75 -.04 Wells Fargo 100% Tre 1.55 1.53 1.53 -.03 WellsFargo A 1.48 1.46 1.46 -.03 WFCashInvAd 1.76 1.74 1.74 -.03 WFCashInst 1.89 1.87 1.87 -.03 Wells Fargo Cash Inv 1.96 1.94 1.94 -.03 Wells Fargo Fd, Trea 1.53 1.51 1.51 -.04 WFGovAdm 1.58 1.55 1.55 -.04 WFGvtMMA 1.32 1.29 1.29 -.04 Wells Fargo Heritage 1.98 1.95 1.95 -.04 Wells Fargo Heritage 1.68 1.65 1.65 -.04 WellsFargoI 100 1.35 1.33 1.33 -.03 WellsFargoInsCsh 1.59 1.57 1.57 -.03 WellsFargoInsGv 1.42 1.39 1.39 -.04 Wells Fargo Money Ma 1.95 1.93 1.93 -.03 Wells Fargo Money Ma 1.58 1.56 1.56 -.03 Wells Fargo Municipa 1.04 1.00 1.00 -.07 WellsF100TrA 1.25 1.23 1.23 -.03 WellsFargo TrsyS 1.42 1.40 1.40 -.04 WellsFargoTrsyA 1.27 1.25 1.25 -.04 WellsFargo TrsyI 1.67 1.65 1.65 -.04 WFGvMMInst 1.72 1.69 1.69 -.04 Western Asset Govern 1.11 1.08 1.08 -.05 Western Asset Govern .91 .88 .88 -.05 WA GvtRsvA 1.31 1.28 1.28 -.05 WAInstGvInst 1.72 1.70 1.70 -.04 Western Asset Inst. 1.63 1.60 1.60 -.04 Western Asset Inst. 1.68 1.65 1.65 -.04 Western Asset Insti 1.93 1.93 1.93 -.01 Western Asset Instit 1.50 1.47 1.47 -.04 Western Asset Instit 1.67 1.65 1.65 -.04 Western Asset Instit 1.70 1.68 1.68 -.04 Western Asset NY Tax .61 .60 .60 -.04 Western Asset Prime 1.60 1.58 1.58 -.03 Western Asset Tax Fr .63 .62 .62 -.03 Western Asset US Tre .86 .85 .85 -.02 WstnUSTrN 1.26 1.25 1.25 -.02 WstnPrmLiq 1.69 1.68 1.68 -.02 WstnInstUSTR 1.67 1.66 1.66 -.02 WstnPrmUSTR 1.41 1.40 1.40 -.02 WilmUSGov 1.61 1.54 1.54 -.08Tax ExemptAIMTx 1.43 .35 1.43 +1.08 AmC CATF .69 .66 .66 -.03 AmC TF .80 .76 .76 -.03 BMO TaxF I p 1.16 1.14 1.14 -.06 BMO TaxF Y .92 .90 .90 -.06 BNYMelNMuM .99 .95 .95 -.06 BLMunFdPCS p .63 .61 .61 -.03 BRLM Muni 1.11 1.09 1.09 -.03 BRF NYMuni .99 .98 .98 -.02 BRFCAMuni .80 .78 .78 -.03 CashActTxEMgd .93 .86 .86 -.08 FIMMTxExII .98 .92 .92 -.09 FIMMTxEx3 .89 .83 .83 -.08 FIMMTxExI 1.13 1.07 1.07 -.08 FedCAMuniSv .73 .68 .68 -.06 FedCAMu WS .98 .93 .93 -.06 FedGAMuCsh .88 .81 .81 -.09 FedMAMuCS p .36 .30 .30 -.07 FedMAMuniSv .78 .72 .72 -.07 FedMuObl A 1.22 1.17 1.17 -.06 FedMuOblCap 1.12 1.07 1.07 -.06 FedMunOblSv .97 .92 .92 -.06 FedNYMuCSv .85 .80 .80 -.06 FedNYMuCS p .37 .32 .32 -.06 FedNYMuCsII .62 .57 .57 -.06 FedPAMuniCS .30 .23 .23 -.08 FedPAMuCsSv .69 .62 .62 -.08 FedTaxFObWS 1.13 1.08 1.08 -.06 FedTxFrObSv .88 .83 .83 -.06 FedMuniSvc .67 .59 .59 -.10 FedTxF c 1.10 1.05 1.05 -.06 FidCA .82 .74 .74 -.11 FidCT .87 .80 .80 -.09 FidMA .83 .77 .77 -.08 FidMI .75 .70 .70 -.07 FidMuMM .95 .88 .88 -.09 FidNJ .87 .82 .82 -.08 FidNY .81 .74 .74 -.09 FidOH .89 .82 .82 -.09 FidPA .83 .76 .76 -.09 FidSpCA .91 .86 .86 -.07 FidSpMA .97 .93 .93 -.06 FidSpNJ .94 .90 .90 -.06 FidSpNY .98 .92 .92 -.08 FidTEDly M .64 .57 .57 -.09 FidAZ .83 .75 .75 -.10 Fid TECR .39 .32 .32 -.09 FidTxEx MM .89 .82 .82 -.09 FidTaxExPortS 1.08 1.02 1.02 -.08 FinSq TEF 1.05 1.04 1.04 -.04 FstAmTFA .52 .49 .49 -.06 FstAmTxFY .82 .78 .78 -.06 FsAmTxFObII .97 .93 .93 -.06 FstAmTFObZ 1.07 1.03 1.03 -.06 GenNJMun .49 .44 .44 -.06 GenNYMuB .54 .49 .49 -.06 GnMuB p .25 .20 .20 -.05 GnNYMuB p .14 .09 .09 -.06 GnCalMu .48 .40 .40 -.09 JPMMuMMP .84 .80 .80 -.07 JPMorganCA .56 .54 .54 -.06 JPMorganNY .64 .61 .61 -.05 JPMorganTF .68 .65 .65 -.05 JPMorg TFPr .82 .80 .80 -.05 JPMTxFrR p .57 .55 .55 -.05 JPMorgTFAgcy 1.01 .98 .98 -.05 JPMTxFrInst 1.06 1.03 1.03 -.05 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.03 1.02 1.02 -.05 NorthernMun .91 .88 .88 -.07 PremierTxEx 1.11 1.04 1.04 -.08 SchwNYMuVA .93 .90 .90 -.07 SchwTxFValAd .94 .92 .92 -.06 ScudTECshInst 1.11 1.04 1.04 -.08 TRowSumMu .86 .84 .84 -.02 TRowCA c .57 .55 .55 -.04 TRowNY c .64 .63 .63 -.02 TRowTE c .85 .83 .83 -.02 USAATxEx .77 .73 .73 -.05 VangNJ 1.01 .99 .99 -.03 VangCA 1.02 1.00 1.00 -.05 VangPA 1.07 1.05 1.05 -.05 VangNY 1.10 1.08 1.08 -.05 VangTxEx 1.16 1.12 1.12 -.07 WFAMuCshM 1.14 1.10 1.10 -.07 WFA MuCsMSv .89 .85 .85 -.07 WFNatInstMM 1.11 1.06 1.06 -.08 WFNtTFMMSv .86 .81 .81 -.08 WellsFargoNat 1.01 .96 .96 -.08 WellsF NTFA .71 .66 .66 -.08 WstnFTxR N .48 .47 .47 -.03 WstnInstTxFR 1.05 1.03 1.04 -.03 WstnNYTxR N .46 .45 .45 -.05 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 46

U.S. Treasury Bonds and Notes 1.00 Nov 19 p 99.31 100.00 .90 3.38 Nov 19 p 100.01 100.02 .94 1.00 Nov 19 p 99.30 99.31 1.43 1.50 Nov 19 p 99.31 100.00 1.46 1.50 Nov 19 p 99.31 100.00 1.49 1.38 Dec 19 p 99.31 100.00 1.34 1.13 Dec 19 p 99.29 99.30 1.48 1.63 Dec 19 p 99.31 100.00 1.55 1.88 Dec 19 p 100.01 100.02 1.51 1.38 Jan 20 f 99.31 100.00 1.30 1.38 Jan 20 f 99.30 99.31 1.46 1.25 Jan 20 p 99.29 99.30 1.41 1.38 Jan 20 p 99.30 99.31 1.47 2.00 Jan 20 p 100.03 100.04 1.48 3.63 Feb 20 p 100.17 100.18 1.55 8.50 Feb 20 k 101.26 101.27 -0.02 1.77 1.38 Feb 20 p 99.29 99.30 1.52 1.25 Feb 20 p 99.28 99.29 1.53 2.25 Feb 20 p 100.06 100.07 1.53 1.13 Mar 20 p 99.25 99.26 1.54 1.38 Mar 20 p 99.29 99.30 1.52 2.25 Mar 20 p 100.08 100.09 1.53 1.50 Apr 20 p 99.31 100.00 1.50 .13 Apr 20 f 99.15 99.16 1.24 1.13 Apr 20 p 99.25 99.26 +0.01 1.53 1.38 Apr 20 p 99.28 99.29 1.55 2.38 Apr 20 p 100.12 100.13 1.54 1.50 May 20 p 99.30 99.31 1.55 3.50 May 20 p 100.31 101.00 -0.01 1.56 8.75 May 20 k 103.22 103.23 -0.01 1.68 1.38 May 20 p 99.27 99.28 1.57 1.50 May 20 p 99.29 99.30 1.58 2.50 May 20 p 100.16 100.17 1.56 1.50 Jun 20 p 99.30 99.31 1.55 1.63 Jun 20 p 100.00 100.01 1.56 1.88 Jun 20 p 100.05 100.06 1.58 2.50 Jun 20 p 100.18 100.19 1.58 1.25 Jul 20 f 100.23 100.24 .03 1.50 Jul 20 p 99.29 99.30 1.58 1.63 Jul 20 p 100.00 100.01 1.58 2.00 Jul 20 p 100.09 100.10 1.57 2.63 Jul 20 p 100.23 100.24 -0.01 1.58 1.50 Aug 20 p 99.29 99.30 1.58 2.63 Aug 20 p 100.24 100.25 -0.01 1.59 8.75 Aug 20 k 105.11 105.12 -0.02 1.75 1.38 Aug 20 p 99.26 99.27 1.58 2.13 Aug 20 p 100.13 100.14 1.57 2.63 Aug 20 p 100.26 100.27 -0.01 1.58 1.38 Sep 20 p 99.26 99.27 1.54 1.38 Sep 20 p 99.25 99.26 1.59 2.00 Sep 20 p 100.11 100.12 1.58 2.75 Sep 20 p 101.00 101.01 -0.01 1.59 1.63 Oct 20 p 100.01 100.02 1.56 1.38 Oct 20 p 99.24 99.25 1.59 1.75 Oct 20 p 100.04 100.05 1.59 2.88 Oct 20 p 101.07 101.08 1.59 1.75 Nov 20 p 100.04 100.05 1.59 2.63 Nov 20 p 101.00 101.01 -0.01 1.61 1.63 Nov 20 p 100.00 100.01 1.60 2.00 Nov 20 p 100.12 100.13 -0.01 1.60 2.75 Nov 20 p 101.06 101.07 -0.01 1.59 1.88 Dec 20 p 100.09 100.10 1.59 1.75 Dec 20 p 100.04 100.05 -0.01 1.61 2.38 Dec 20 p 100.27 100.28 -0.01 1.61 2.00 Jan 21 p 100.14 100.15 -0.01 1.59 1.13 Jan 21 f 100.21 100.22 .54 1.38 Jan 21 p 99.23 99.24 -0.01 1.59 2.13 Jan 21 p 100.20 100.21 -0.01 1.59 2.50 Jan 21 p 101.02 101.03 -0.01 1.60 2.25 Feb 21 p 100.25 100.26 -0.02 1.59 3.63 Feb 21 p 102.16 102.17 -0.02 1.60 7.88 Feb 21 k 107.24 107.25 -0.03 1.69 1.38 Feb 21 p 99.11 99.12 -0.01 1.60 2.00 Feb 21 p 100.16 100.17 -0.01 1.59 2.50 Feb 21 p 101.04 101.05 -0.02 1.61 2.38 Mar 21 p 100.31 101.00 -0.03 1.61 1.25 Mar 21 p 99.15 99.16 -0.02 1.60 2.25 Mar 21 p 100.27 100.28 -0.02 1.61 .13 Apr 21 f 99.08 99.09 +0.01 .61 2.38 Apr 21 p 101.02 101.03 -0.02 1.61 1.38 Apr 21 p 99.20 99.21 -0.02 1.61 2.25 Apr 21 p 100.29 100.30 -0.02 1.61 2.63 May 21 p 101.16 101.17 -0.02 1.61 3.13 May 21 p 102.08 102.09 -0.02 1.61 8.13 May 21 k 109.22 109.23 -0.03 1.66 2.00 May 21 p 100.18 100.19 -0.02 1.60 2.13 May 21 p 100.25 100.26 -0.02 1.60 2.63 Jun 21 p 101.18 101.19 -0.03 1.61 1.13 Jun 21 p 99.06 99.07 -0.02 1.60 1.63 Jun 21 p 100.00 100.01 -0.02 1.59 2.13 Jun 21 p 100.26 100.27 -0.03 1.59 .63 Jul 21 f 100.23 100.24 +0.02 .18 2.63 Jul 21 p 101.22 101.23 -0.02 1.60 1.13 Jul 21 p 99.05 99.06 -0.02 1.59 1.75 Jul 21 p 100.07 100.08 -0.03 1.59 2.25 Jul 21 p 101.02 101.03 -0.02 1.60 2.13 Aug 21 p 100.28 100.29 -0.02 1.60 2.75 Aug 21 p 101.31 102.00 -0.03 1.60 8.13 Aug 21 k 111.09 111.10 -0.03 1.64 1.13 Aug 21 p 99.04 99.05 -0.02 1.59 1.50 Aug 21 p 99.26 99.27 -0.02 1.59 2.00 Aug 21 p 100.22 100.23 -0.02 1.59 2.75 Sep 21 p 102.03 102.04 -0.03 1.58 1.13 Sep 21 p 99.03 99.04 -0.02 1.59 1.50 Sep 21 p 99.27 99.28 -0.02 1.57 2.13 Sep 21 p 100.31 101.00 -0.02 1.59 2.88 Oct 21 p 102.14 102.15 -0.02 1.58 1.25 Oct 21 p 99.10 99.11 -0.02 1.58 1.50 Oct 21 p 99.28 99.29 -0.02 1.55 2.00 Oct 21 p 100.25 100.26 -0.03 1.58 2.00 Nov 21 p 100.26 100.27 -0.03 1.57 2.88 Nov 21 p 102.17 102.18 -0.04 1.58 8.00 Nov 21 k 112.20 112.21 -0.04 1.63 1.75 Nov 21 p 100.11 100.12 -0.02 1.57 1.88 Nov 21 p 100.20 100.21 -0.02 1.55 2.63 Dec 21 p 102.06 102.07 -0.03 1.55 2.00 Dec 21 p 100.28 100.29 -0.03 1.57 2.13 Dec 21 p 101.05 101.06 -0.02 1.57 .13 Jan 22 f 99.12 99.13 +0.01 .39 2.50 Jan 22 p 101.31 102.00 -0.03 1.57 1.50 Jan 22 p 99.27 99.28 -0.03 1.55 1.88 Jan 22 p 100.20 100.21 -0.03 1.57 2.00 Feb 22 p 100.31 101.00 -0.03 1.55 2.50 Feb 22 p 102.01 102.02 -0.04 1.57 1.75 Feb 22 p 100.12 100.13 -0.03 1.56 1.88 Feb 22 p 100.21 100.22 -0.03 1.57 2.38 Mar 22 p 101.29 101.30 -0.03 1.54 1.75 Mar 22 p 100.14 100.15 -0.03 1.55 1.88 Mar 22 p 100.23 100.24 -0.03 1.56 .13 Apr 22 f 99.08 99.09 +0.01 .41 2.25 Apr 22 p 101.19 101.20 -0.04 1.56 1.75 Apr 22 3p 100.14 100.15 -0.03 1.55 1.88 Apr 22 p 100.24 100.25 -0.03 1.55 1.75 May 22 p 100.15 100.16 -0.03 1.55 2.13 May 22 p 101.11 101.12 -0.04 1.56 1.88 May 22 p 100.25 100.26 -0.04 1.54 1.88 May 22 p 100.15 100.16 -0.03 1.55 1.75 Jun 22 p 100.17 100.18 -0.03 1.53 1.75 Jun 22 p 100.16 100.17 -0.04 1.54 2.13 Jun 22 p 101.15 101.16 -0.03 1.55 .13 Jul 22 f 99.29 99.30 +0.02 .15 1.75 Jul 22 p 100.15 100.16 -0.04 1.55 1.88 Jul 22 p 100.26 100.27 -0.04 1.56 2.00 Jul 22 p 101.06 101.07 -0.03 1.54 1.50 Aug 22 p 99.27 99.28 -0.04 1.54 1.63 Aug 22 p 100.06 100.07 -0.03 1.54 7.25 Aug 22 k 115.11 115.12 -0.05 1.581.63 Aug 22 p 100.06 100.07 -0.03 1.55 1.88 Aug 22 p 100.28 100.29 -0.04 1.54 1.50 Sep 22 p 99.28 99.29 -0.03 1.54 1.75 Sep 22 p 100.17 100.18 -0.04 1.54 1.88 Sep 22 p 100.30 100.31 -0.03 1.53 1.38 Oct 22 p 99.15 99.16 -0.04 1.55 1.75 Oct 22 p 100.29 100.30 -0.04 1.55 2.00 Oct 22 p 101.08 101.09 -0.04 1.55 1.63 Nov 22 p 100.06 100.07 -0.04 1.54 7.63 Nov 22 k 117.27 117.28 -0.05 1.56 2.00 Nov 22 p 101.10 101.11 -0.03 1.55 2.13 Dec 22 p 101.24 101.25 -0.03 1.54 .13 Jan 23 f 99.16 99.17 +0.02 .27 1.75 Jan 23 p 100.19 100.20 -0.03 1.55 2.38 Jan 23 p 102.17 102.18 -0.04 1.55 2.00 Feb 23 p 101.12 101.13 -0.04 1.55 7.13 Feb 23 k 117.21 117.22 -0.05 1.57 1.50 Feb 23 p 99.26 99.27 -0.03 1.55 2.63 Feb 23 p 103.13 103.14 -0.05 1.55 ACUITYADSHOLD 57279 1.45 1.32 1.44 +.12 ARCResources 158577 5.87 5.62 5.85 +.27 AdvOil Gas 163639 2.13 1.87 2.06 +.16 AeconGroup 61459 19.25 18.33 18.93 +.73 AgnicoEagle 58692 81.04 78.43 79.29 -1.66 AirCdaV VV 79110 47.53 46.81 46.99 +.09 AlacerGoldJ 128655 6.60 6.35 6.59 +.07 AlamosGoldA 75209 7.18 6.98 7.15 -.02 AlgonquinPwr 100450 18.24 17.95 18.03 -.06 AlimntatnBSV 127529 40.06 39.45 39.61 +.11 AltaGasLtd 69142 19.21 18.92 19.00 -.16 AphriaInc 155554 6.83 6.52 6.81 +.21 AthabascaOil 121631 .45 .41 .44 +.03 AuroraCannabi 185246 4.80 4.69 4.69 -.03 AvalonAdvMat 72210 .06 .05 .06 ... B2GoldCorpo 241923 4.62 4.48 4.62 -.01 BCE Inc 345529 62.94 62.07 62.45 -.03 BarrickGold 268152 22.80 22.23 22.35 -.53 BauschHealth 60421 34.17 32.83 34.05 +1.31 BaytexEnergy 473791 1.60 1.49 1.59 +.12 BirchcliffEng 69800 2.14 2.04 2.13 +.12 Bk NS 187493 75.89 75.55 75.80 +.26 BkMontreal 326090 98.12 97.52 97.93 +.43 BlackIrono 65074 .09 .07 .09 +.01 BlackberryLtd 231877 7.23 6.91 7.23 +.31 BombardirBSV 1172676 1.82 1.66 1.81 +.15 BrookfldALV 62279 73.72 72.98 73.53 +.70 CADGOOSEHOLD 61054 56.11 54.78 55.33 +.23 CIBC 139726 112.98 112.35 112.95 +.64 CalibreMining 109406 .90 .75 .85 +.11 CamecoCorp 115773 12.20 11.46 12.09 +.33 CanacolEgyo 64127 4.99 4.82 4.90 +.05 CannTustHoldi 56882 1.59 1.47 1.57 +.09 CanopyGrowth 108006 26.60 25.73 25.90 -.43 CdnNatRail 109333 120.33 118.49 120.25 +2.45 CdnNatRes 302948 34.13 33.46 34.08 +.87 CenovusEngy 390123 11.66 11.25 11.44 +.22 CenterraGld 68450 11.32 10.91 11.27 +.04 CorusEntBo 56597 5.22 5.08 5.20 +.14 CrescentPnt 469578 5.06 4.85 5.03 +.22 DetourGoldo 67305 21.79 20.93 21.14 -.73 DreamGloblUn 77909 16.70 16.67 16.68 ... ECNCapitalCo 64286 4.56 4.37 4.55 +.20 EldoradoGld 165179 11.83 10.72 11.83 +.74 EmeraInc 100657 55.25 54.11 54.43 -.10 EnCanaCorp 1408682 5.47 5.10 5.44 +.28 EnbridgeInc 424392 48.53 48.09 48.45 +.48 EnerplusCorp 191207 8.27 7.99 8.27 +.32 FirstCapRlty 139654 21.86 21.66 21.81 +.01 FirstQntumo 415897 11.81 11.28 11.73 +.60 Fortis Inc 145524 55.36 54.00 54.27 -.45 FrstMajSvro 90646 14.45 13.78 14.44 +.36 GildanActive 90077 34.21 33.59 33.96 +.31 GranTierrao 96716 1.47 1.42 1.46 +.06 GreenOrganicD 538255 1.18 .98 1.13 +.11 GtWstLifeco 67992 32.20 31.84 32.10 +.07 GuyanaGldo 90265 .55 .50 .53 ... HEXOCorp 123877 2.95 2.75 2.87 +.04 HorzonNtho 63924 1.01 .94 .97 ... HrznCrdOilBl 240145 5.64 5.36 5.60 +.37 HrznCrdOilBr 285930 4.74 4.49 4.52 -.35 HrznGldBear 74410 4.11 3.95 4.03 +.10 HrznGoldBull 86436 17.84 17.08 17.42 -.53 HrznNatGsBr 156484 7.54 6.84 6.91 -.38 HrznNtGsBul 175293 10.59 9.64 10.48 +.52 HudBayMnrls 103783 5.06 4.82 5.02 +.24 HuskyEngy 312348 9.64 9.25 9.40 +.20 ISharesS P60 240974 25.10 24.97 25.07 +.18 IShrsCapEngy 74341 8.15 7.94 8.14 +.25 IamgoldCorp 111911 5.02 4.84 5.01 +.06 ImperialOil 103655 33.80 32.58 33.08 +.28 InterPipeline 105167 22.28 22.03 22.08 -.03 InterRentREIT 69164 15.73 15.53 15.71 +.10 IvanhoeAo 71580 3.38 3.29 3.33 +.06 KeltExplo 66473 3.00 2.89 2.97 +.09 KinaxisInc o 65128 98.25 88.00 95.77 +11.66 KinrossGold 275644 6.40 6.24 6.36 -.04 Kirklandlake 93457 61.50 59.71 60.45 -1.40 LundinMng 199435 6.90 6.72 6.90 +.25 LydianOrdo 123191 .07 .07 .07 -.01 MEGEnergy 309871 5.50 5.09 5.45 +.39 MagnaInt l 55098 72.02 71.29 71.94 +1.12 ManulifeFin 304943 24.91 24.61 24.82 +.29 MapleLeaf 114674 23.59 22.57 23.46 +.49 MaxarTechnolo 83540 12.23 11.05 11.76 +.59 MediPharmLabs 82766 4.73 4.42 4.61 -.03 Metro Inc 75131 55.86 55.27 55.42 -.28 MintoApartRE 85889 22.53 22.27 22.50 +.15 NatBkCan 83455 68.33 68.07 68.25 +.23 New Gold 109965 1.42 1.35 1.36 -.01 NorbordInc 55501 38.60 37.28 37.59 -.43 NutrienLtd 63701 63.87 63.29 63.50 +.49 NuvistaEngy 109174 2.02 1.86 1.98 +.09 OceanaGoldCrp 165548 3.15 3.02 3.11 -.05 OrganigramHld 56280 4.58 4.33 4.46 +.07 OsiskoMining 57895 2.85 2.76 2.78 -.01 POSERAHDXLTD 59009 .10 .06 .07 +.03 ParexReso 64466 18.34 17.79 18.24 +.39 PembinaPipe 120372 47.02 46.18 46.24 -.13 PengrowthEgy 1977857 .12 .04 .05 -.15 PeytoExpl 107475 2.82 2.66 2.77 +.14 PowerCorpSV 91041 30.88 30.50 30.77 +.29 PrairieSkyRyl 95000 13.25 12.57 13.03 +.17 PrecisionDrl 68331 1.45 1.39 1.43 +.03 PremierGoldo 77008 2.30 2.19 2.22 -.04 PretiumReso 141704 12.89 12.03 12.47 -.80 RestrntBrnds 61148 86.98 85.32 85.68 -.49 Resverlogixo 53985 1.57 1.35 1.50 +.31 RioCanRlUn 73697 26.60 26.36 26.53 +.10 RogersCommB 75007 62.19 61.50 61.77 -.24 RoyalBank 139708 106.92 106.22 106.65 +.41 RoyalNickelo 66238 .39 .38 .39 +.01 SNCLavalin 254391 25.44 24.48 24.91 +1.10 SandstormGold 189059 9.37 9.14 9.25 -.15 SevenGenClA 118404 7.85 7.40 7.83 +.45 ShawCommBNV 131616 27.30 26.91 26.96 +.08 SunLifeFin 92322 59.73 59.04 59.14 +.05 SuncorEngy 453123 40.66 39.16 40.63 +1.47 SupremeCannab 160198 .72 .69 .70 -.01 T D Bank 275633 75.60 75.14 75.34 +.13 TeckResLimit 197498 21.33 20.73 21.19 +.37 Telus Corp 102844 47.09 46.48 46.57 -.28 TitanMedclo 81064 .63 .57 .58 -.03 TourmalineOil 131180 11.72 11.38 11.63 +.33 TransCdaCorp 191755 68.17 66.55 67.18 +.79 TricanWell 62610 .86 .82 .83 -.03 VermilionEgy 264837 18.36 17.52 18.26 +.86 Wallbridgeo 236115 .70 .59 .68 +.07 WesdomeGold 77816 8.19 7.86 8.08 +.03 WesternForst 95760 1.38 1.29 1.34 +.04 WheatonPrecio 65710 37.08 36.15 36.65 -.27 WhitecapReso 325651 3.86 3.69 3.84 +.17 YamanaGld 278324 4.82 4.67 4.73 -.08 ZenabisGlobal 135500 .23 .22 .22 -.01 ZenabisGlobal 67201 .06 .04 .05 -.01 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe 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 final bid price and the final 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. Treasury bonds Rate Date Bid Ask Chg Yld 1.50 Mar 23 p 99.26 99.27 -0.04 1.55 2.50 Mar 23 p 103.03 103.04 -0.04 1.55 .63 Apr 23 f 101.02 101.03 +0.02 .30 1.63 Apr 23 p 100.07 100.08 -0.04 1.55 2.75 Apr 23 p 104.00 104.01 -0.05 1.56 1.75 May 23 p 100.20 100.21 -0.04 1.55 1.63 May 23 p 100.07 100.08 -0.04 1.55 2.75 May 23 p 104.03 104.04 -0.05 1.55 1.38 Jun 23 p 99.11 99.12 -0.04 1.55 2.63 Jun 23 p 103.25 103.26 -0.04 1.55 .38 Jul 23 f 100.30 100.31 +0.03 .11 1.25 Jul 23 p 98.29 98.30 -0.04 1.54 2.75 Jul 23 p 104.09 104.10 -0.05 1.56 2.50 Aug 23 p 103.13 103.14 -0.05 1.55 6.25 Aug 23 k 117.02 117.03 -0.06 1.57 1.38 Aug 23 p 99.11 99.12 -0.04 1.55 2.38 Aug 23 p 104.12 104.13 -0.05 1.56 1.38 Sep 23 p 99.09 99.10 -0.04 1.55 2.88 Sep 23 p 104.31 105.00 -0.05 1.55 1.63 Oct 23 p 100.08 100.09 -0.04 1.55 2.88 Oct 23 p 105.02 105.03 -0.04 1.55 3.00 Oct 25 p 107.27 107.28 -0.06 1.62 2.75 Nov 23 p 104.19 104.20 -0.05 1.56 2.13 Nov 23 p 102.06 102.07 -0.04 1.56 2.88 Nov 23 p 105.04 105.05 -0.05 1.56 2.25 Dec 23 p 102.23 102.24 -0.05 1.56 2.63 Dec 23 p 104.08 104.09 -0.05 1.55 .63 Jan 24 f 101.24 101.25 +0.02 .20 2.25 Jan 24 p 102.25 102.26 -0.05 1.56 2.50 Jan 24 p 103.26 103.27 -0.05 1.56 2.75 Feb 24 p 104.29 104.30 -0.05 1.55 2.13 Feb 24 p 102.10 102.11 -0.05 1.56 2.38 Feb 24 p 103.12 103.13 -0.05 1.55 2.13 Mar 24 p 102.12 102.13 -0.05 1.56 .50 Apr 24 f 101.12 101.13 +0.03 .18 2.00 Apr 24 p 101.27 101.28 -0.05 1.56 2.25 Apr 24 p 102.30 102.31 -0.06 1.56 2.50 May 24 p 104.02 104.03 -0.05 1.56 2.00 May 24 p 101.31 102.00 -0.05 1.54 1.75 Jun 24 p 100.27 100.28 -0.04 1.55 2.00 Jun 24 p 101.30 101.31 -0.04 1.56 HYMuniInv HM 9.99 +.02 +.1 +8.6 +4.8/B HeritageA m MG 19.61 +.10 +.6 +27.3 +14.6 HeritageI MG 23.52 +.13 +.6 +27.8 +15.1 HeritageInv MG 21.74 +.11 +.6 +27.5 +14.9 IncandGrA m LV 38.05 +.51 +4.2 +18.4 +12.0/B IncandGrI LV 38.19 +.52 +4.2 +18.8 +12.5/B IncandGrInv LV 38.12 +.51 +4.2 +18.6 +12.3/B InflAdjBdA m IP 11.74 +.02 +7.3 +1.7/D InflAdjBdInv IP 11.77 +.02 -.1 +7.5 +1.9/C InflAdjBdR5 IP 11.77 +.02 +7.7 +2.1/B IntTrmTxFrBdI MI 11.60 +.03 +.1 +6.5 +3.2/B IntTrmTxFrBdInv MI 11.60 +.03 +.1 +6.3 +3.0/C IntlBdInv IB 13.18 +.10 +1.2 +5.6 +1.5 IntlGrA m FG 12.32 +.27 +6.4 +22.3 +9.9/C IntlGrI FG 12.14 +.26 +6.4 +22.8 +10.4/B IntlGrInv FG 12.22 +.26 +6.4 +22.6 +10.2/C IntlOppsInv FR 10.10 +.26 +6.5 +21.4 +9.2/C InvFcddynGrInv LG 29.12 +.38 +5.0 +23.6 +21.2/A InvGinnieMaeInv GI 10.59 +.03 +.1 +6.2 +2.0/B InvGinnieMaeR5 GI 10.59 +.03 +.1 +6.4 +2.2/B InvOC2020A m TE 12.62 +.09 +1.8 +13.2 +6.7/D InvOC2020I TE 12.67 +.09 +1.8 +13.6 +7.2/C InvOC2020Inv TE 12.66 +.10 +1.9 +13.4 +7.0/D InvOC2020R b TE 12.60 +.09 +1.8 +13.0 +6.4/D InvOC2025A m TG 15.05 +.12 +2.0 +14.1 +7.2/E InvOC2025I TG 15.10 +.12 +2.0 +14.6 +7.7/D InvOC2025Inv TG 15.08 +.12 +2.0 +14.4 +7.5/D InvOC2025R b TG 15.02 +.12 +2.0 +14.0 +7.0/E InvOC2030A m TH 13.13 +.11 +2.3 +15.2 +7.8/E InvOC2030I TH 13.19 +.12 +2.3 +15.6 +8.3/E InvOC2030Inv TH 13.18 +.12 +2.3 +15.4 +8.1/E InvOC2030R b TH 13.11 +.11 +2.3 +14.9 +7.5/E InvOC2035A m TI 16.46 +.15 +2.6 +16.2 +8.4/E InvOC2035I TI 16.53 +.15 +2.6 +16.6 +8.9/E InvOC2035Inv TI 16.49 +.15 +2.6 +16.4 +8.7/E InvOC2035R b TI 16.43 +.15 +2.6 +15.9 +8.2/E InvOC2040A m TJ 13.79 +.14 +2.8 +17.1 +9.1/E InvOC2040I TJ 13.84 +.14 +2.9 +17.5 +9.6/E InvOC2040Inv TJ 13.82 +.13 +2.9 +17.3 +9.3/E InvOC2040R b TJ 13.76 +.14 +2.8 +16.8 +8.8/E InvOC2045A m TK 17.31 +.18 +3.1 +18.1 +9.7/E InvOC2045I TK 17.39 +.18 +3.1 +18.5 +10.2/E InvOC2045Inv TK 17.35 +.18 +3.2 +18.3 +10.0/E InvOC2045R b TK 17.29 +.18 +3.1 +17.9 +9.4/E InvOC2050A m TN 14.20 +.16 +3.3 +19.0 +10.1/E InvOC2050I TN 14.26 +.16 +3.4 +19.4 +10.6/D InvOC2050Inv TN 14.23 +.16 +3.4 +19.3 +10.4/D InvOC2050R b TN 14.18 +.16 +3.4 +18.8 +9.9/E InvOC2055A m TL 15.37 +.17 +3.5 +19.3 +10.3/E InvOC2055Inv TL 15.41 +.17 +3.5 +19.6 +10.6/D InvOC:AgrInv AL 17.23 +.19 +3.4 +19.0 +10.2/B InvOC:CnsrvInv CA 13.99 +.11 +1.9 +13.5 +6.6/C InvOCInRetA m RI 13.46 +.10 +1.8 +13.0 +6.5/A InvOCInRetI RI 13.46 +.10 +1.8 +13.5 +6.9/A InvOCInRetInv RI 13.46 +.10 +1.8 +13.3 +6.7/A InvOCInRetR b RI 13.44 +.10 +1.7 +12.7 +6.2/A InvOCModInv MA 15.98 +.15 +2.7 +16.4 +8.6/C InvOCVryAgrInv XM 18.50 +.26 +4.5 +21.6 +11.8/B InvOCVryCsrvInv XY 12.36 +.07 +1.1 +10.6 +4.9/B LgCoValInv LV 10.65 +.10 +3.1 +21.9 +10.6/D MidCpValA m MV 16.35 +.17 +3.7 +22.9 +9.1/C MidCpValC m MV 16.15 +.17 +3.7 +22.1 +8.3/D MidCpValI MV 16.41 +.17 +3.8 +23.4 +9.6/C MidCpValInv MV 16.39 +.17 +3.7 +23.1 +9.4/C MidCpValR b MV 16.30 +.17 +3.7 +22.7 +8.8/D MidCpValR6 MV 16.41 +.18 +3.8 +23.5 +9.8/C NTCoreEqPlusG LB 14.61 ... +1.0 +16.8 +11.9 NTDiversBdG CI 11.02 +.05 -.1 +9.1 +3.2/B NTEmMktsG EM 11.72 +.16 +6.4 +17.7 +10.5/A NTEqGrG LB 13.50 +.18 +3.5 +22.8 +14.4/C NTGrG LG 18.16 +.04 +2.5 +27.0 +19.2 NTHeritageG MG 12.96 +.07 +.7 +28.6 +15.7 NTIntlGrG FG 11.24 +.24 +6.4 +23.9 +11.6/B NTLgCoValG LV 11.64 +.12 +3.3 +22.9 +11.3/C NTMidCpValG MV 12.50 +.13 +3.8 +24.2 +10.2/B NTSmCoG SB 8.19 +.21 +6.6 +16.7 +9.3/D RlEsttI SR 33.19 +.40 +3.8 +34.9 +11.1 RlEsttInv SR 33.09 +.39 +3.8 +34.6 +10.8 SelI LG 80.77 +1.18 +2.9 +26.8 +17.6 SelInv LG 79.27 +1.14 +2.9 +26.6 +17.4 ShrtDurInv CS 10.22 +.02 +.3 +3.8 +2.1 ShrtTrmGovtInv GS 9.56 +.01 +2.9 +1.3/C ShtDrInfPrBdInv IP 10.32 +.01 +.2 +4.0 +1.5/D ShtDrInfPrBdR5 IP 10.41 +.01 +.2 +4.1 +1.7/D SmCoInv SB 13.58 +.35 +6.7 +16.2 +8.7/D SmCpGrA m SG 16.82 +.07 +2.9 +24.8 +17.7 SmCpGrI SG 18.04 +.08 +3.0 +25.2 +18.2 SmCpGrInv SG 17.54 +.08 +3.0 +25.0 +17.9 SmCpValA m SV 7.60 +.13 +.5 +24.3 +9.6 SmCpValI SV 7.78 +.13 +.7 +24.8 +10.1 SmCpValInv SV 7.69 +.12 +.5 +24.6 +9.9 StrAlAgrsA m AL 8.18 +.09 +3.5 +19.2 +10.1/B StrAlAgrsInv AL 8.12 +.09 +3.6 +19.6 +10.4/B StrAlCnsrvA m CA 5.76 +.04 +1.9 +13.3 +6.3/C StrAlCnsrvInv CA 5.77 +.04 +1.9 +13.7 +6.6/C StrAlModA m MA 6.68 +.07 +1.4 +16.0 +8.1 StrAlModI MA 6.70 +.06 +1.5 +16.4 +8.6 StrAlModInv MA 6.70 +.06 +1.4 +16.1 +8.3 SustEqInv LB 30.72 +.40 +4.7 +26.2 +16.9/A UltraA m LG 48.33 +.76 +3.2 +24.1 +18.7 UltraI LG 52.84 +.84 +3.3 +24.6 +19.2 UltraInv LG 50.84 +.81 +3.3 +24.3 +19.0 UtlsInv SU 18.99 +.17 +.6 +18.7 +9.0/E ValA m LV 7.95 +.12 +5.0 +18.6 +8.1/E ValI LV 7.98 +.13 +5.1 +19.1 +8.7/E ValInv LV 7.96 +.12 +5.1 +19.0 +8.4/E ValR b LV 7.96 +.12 +5.1 +18.5 +7.9/E ZeroCoup2020Inv GS 106.91 +.09 +.3 +2.6 +.7 ZeroCoup2025Inv GL 107.49 +.72 -.1 +8.1 +2.4/EAmerican Funds2010TgtDtRtrA m TA 11.32 +.08 +1.6 +10.9 +6.2/C 2015TgtDtRtrA m TD 12.03 +.09 +1.9 +11.6 +6.7/D 2020TgtDtRtrA m TE 13.10 +.10 +1.9 +12.1 +7.4/C 2025TgtDtRtrA m TG 14.10 +.14 +2.5 +13.4 +8.5/B 2030TgtDtRtrA m TH 15.15 +.17 +3.0 +15.0 +9.8/B 2035TgtDtRtrA m TI 15.66 +.21 +3.6 +17.0 +11.1/A 2040TgtDtRtrA m TJ 16.05 +.23 +3.9 +17.8 +11.5/A 2045TgtDtRtrA m TK 16.33 +.24 +4.0 +18.0 +11.7/A 2050TgtDtRtrA m TN 16.01 +.23 +4.0 +18.1 +11.8/A MgrsLmsSylsBdS PI 27.25 +.06 +.6 +10.2 +4.3/A MgrsMntCldGrI LG 19.47 +.23 +3.8 +25.9 +15.4/D MgrsMntCldGrN b LG 19.34 +.22 +3.8 +25.7 +15.2/D MgrsSkylnSpcEqS SB 38.42 +.88 +8.4 +24.2 +9.4/D MgrsSpecialEqS SG 138.88 +2.99 +5.8 +20.8 +15.8/C RRDivAllCpVlI LV 12.47 +.07 +3.4 +19.4 +9.9/D RRDivAllCpVlN b LV 12.47 +.06 +3.3 +19.1 +9.6/E RRSelValI SB 8.16 +.19 +7.1 +26.3 +15.9/A RRSmCpValI SB 13.51 +.33 +6.5 +23.9 +14.2/A TmsSqMidCpGrI MG 20.34 +.38 +2.0 +29.7 +16.4 TmsSqMidCpGrS MG 19.67 +.36 +2.0 +29.4 +16.2 TmsSqSmCpGrI SG 14.95 +.24 +.5 +16.8 +13.3 TmsSqSmCpGrS SG 14.42 +.24 +.5 +16.7 +13.1 YackFocI LV 20.25 +.20 +1.5 +13.2 +12.7 YackFocN LV 20.27 +.20 +1.5 +13.0 +12.5 YacktmanI LV 21.47 +.17 +1.3 +12.0 +11.8AQRDiversArbtrgI NE 9.34 -.01 +.5 +6.7 +6.1 DiversArbtrgN b NE 9.33 -.01 +.4 +6.5 +5.9 IntlEqI FB 9.93 +.10 +4.5 +13.1 +5.1 IntlMomStyleI FG 15.36 +.12 +2.5 +18.0 +7.3 LgCpMomStyleI LG 22.78 +.17 +.9 +23.3 +14.7 LgCpMomStyleN b LG 22.77 +.17 +.9 +23.1 +14.4 MgdFtsStratI 8.49 +.02 -3.5 +1.0 -4.6 MgdFtsStratN b 8.33 +.02 -3.5 +.7 -4.8 MltStratAltI GY 7.07 -.04 -2.2 -9.5 -6.9 RkBalCmdtsStrI BB 6.33 -.03 +4.3 +12.0 +.3 RkParityI TV 10.06 +.04 +1.3 +18.2 +8.3 RkParityIIMVI TV 10.02 +.04 +.7 +18.3 +7.6 SmCpMomStyleI SG 19.23 +.14 +3.1 +20.2 +11.7AberdeenGlbHiIncA b HY 8.71 -.06 +.4 +11.6 +5.7 GlbHiIncI HY 8.08 -.06 +.3 +11.8 +6.0 IntlSmCpA m FR 28.11 +.34 +3.9 +17.0 +10.2 SelIntlEqA b FB 26.95 +.37 +3.1 +17.8 +8.8 TotalRetBdI CI 13.42 +.05 +.3 +9.4 +3.4Absolute StrategiesInstl GY 8.16 -.03 -1.4 -2.5 -3.8/EAcadianEmMktsInv d EM 19.59 +.18 +5.0 +9.6 +6.0/DAccessCptCmntyInvmIns GI 8.99 +.02 +5.9 +2.0/CAdvisorOneCLSGlbDivrEqN WS 16.98 +.20 +5.0 +14.9 +9.6/DAdvisory ResearchMLPEngyIncI d LP 7.03 -.03 -1.5 +11.3 -1.3/B MLPEngyInfrasI d LP 6.81 -.03 -1.4 +10.3 -1.5/BAegisVal SV 16.82 -.07 -.9 +8.9 +6.6/DAkreFocInstl d LG 46.12 +.38 +2.2 +32.9 +23.6/A FocRetail m LG 45.02 +.37 +2.2 +32.7 +23.2/AAl FrankInv m LV 24.79 +.23 +5.6 +19.6 +12.7/AAlgerCptlApprecA m LG 27.34 +.48 +4.6 +24.8 +17.9/B CptlApprecC m LG 20.77 +.36 +4.6 +24.0 +17.1/C CptlApprecFocI LG 37.84 +.65 +4.8 +25.4 +20.1/A CptlApprecI2 LG 85.13 +1.43 +4.6 +25.1 +18.3/B CptlApprecInsI LG 35.72 +.62 +4.6 +24.7 +17.9/B GrIncA m LB 43.92 +.63 +4.7 +22.4 +14.6/B IntlFocA m FG 15.70 +.44 +6.2 +20.3 +6.1/E LgCpGrI2 LG 61.04 +.77 +3.7 +18.7 +16.8/C MidCpGrA m MG 14.88 +.11 +2.3 +24.3 +16.1/C MidCpGrI2 MG 24.37 +.17 +2.4 +24.7 +16.2/C MidCpGrInstlI MG 31.18 +.22 +2.3 +24.3 +16.1/C SmCpGrA m SG 9.39 +.02 +1.3 +22.9 +20.8/A SmCpGrI2 SG 28.81 +.07 +1.5 +23.0 +20.8/A SmCpGrInstlI SG 21.64 +.05 +1.5 +23.4 +20.7/A SpectraA m LG 22.67 +.37 +4.3 +24.4 +17.8/BAllianzGIFocedGrA m LG 54.53 +1.15 +4.8 +24.5 +16.0/D HlthSciA m SH 32.76 +.89 +7.2 +14.9 +13.6/C NFJDivValA m LV 12.57 +.16 +4.3 +19.1 +10.9/C NFJDivValC m LV 12.79 +.16 +4.2 +18.4 +10.0/D NFJDivValInstl LV 12.67 +.16 +4.4 +19.4 +11.2/C NFJIntlValA m FV 18.50 +.24 +4.6 +15.6 +6.1/B NFJLgCapValA m LV 27.95 +.32 +4.5 +18.4 +12.8/A NFJMidCapValA m MV 31.75 +.34 +3.6 +23.1 +12.9/A NFJMidCapValIns MV 34.04 +.36 +3.6 +23.4 +13.3/A NFJSmCpValA m SV 15.26 +.28 +4.8 +20.3 +7.2/D NFJSmCpValAdmin b SV 15.21 +.27 +4.8 +20.4 +7.3/D NFJSmCpValInstl SV 17.82 +.32 +4.8 +20.6 +7.6/C TechA m ST 61.81 +1.19 +4.5 +20.7 +22.9/B TechInstl ST 71.74 +1.38 +4.5 +21.1 +23.3/BAlpineDynDivInstl WS 4.00 ... +2.6 +18.0 +11.2 IntlRlEsttEqIns GR 23.88 +.22 +3.8 +23.0 +9.2 RltyIncGrIns SR 18.02 +.07 +1.7 +30.5 +10.9 UltShrtMnIncIns MS 10.04 ... +.1 +1.2 +1.2AmanaMutGrInv b LG 43.60 +.43 +4.0 +26.0 +20.0/A MutIncInv b LB 53.51 +.84 +4.9 +18.3 +12.7/DAmerican BeaconBrdGwyLgCpVlIns LV 27.01 +.25 +4.3 +19.5 +9.1/E BrdgwyLgCpGrIns LG 31.03 +.40 +4.8 +22.7 +16.3/C IntlEqInstl FV 18.22 +.23 +5.5 +14.5 +6.8/A IntlEqInv FV 18.03 +.22 +5.5 +14.2 +6.4/B LgCpValAdv b LV 26.02 +.37 +5.0 +23.1 +11.6/B LgCpValInstl LV 28.71 +.42 +5.1 +23.6 +12.2/B LgCpValInv LV 26.42 +.38 +5.1 +23.3 +11.8/B MidCpValInv MV 15.83 +.18 +3.9 +20.8 +8.2/D SmCpValAdv b SV 22.24 +.31 +6.4 +17.2 +7.9/C SmCpValInstl SV 23.60 +.32 +6.4 +17.6 +8.4/B SmCpValInv SV 22.57 +.30 +6.4 +17.3 +8.1/C StphnsSmCpGrInv SG 14.61 +.09 +3.2 +17.0 +15.4/C TqvlIntlValInv b FB 15.71 +.19 +3.5 +13.3 +4.3/EAmerican CenturyAdpteEqInv LB 9.89 +.21 +2.3 +11.0 +11.1 AllCpGrInv LG 35.61 +.11 +2.4 +26.1 +15.8 BalI MA 19.26 +.12 +1.0 +16.0 +9.2 BalInv MA 19.25 +.13 +1.0 +15.8 +9.0 CAHYMuniA m MC 11.00 +.02 +.1 +8.7 +4.1/B CAHYMuniI MC 11.00 +.03 +.2 +9.1 +4.6/A CAHYMuniInv MC 11.00 +.02 +.1 +8.9 +4.4/A CAInTFBdBdI MF 12.12 +.03 +.1 +6.2 +3.0/B CAInTFBdBdInv MF 12.11 +.02 +5.9 +2.8/C CorEqPlusInv LB 14.45 +.23 +2.8 +17.1 +11.3/E CorPlusInv PI 10.93 +.05 +9.1 +3.3/C CptlValInv LV 8.08 ... -8.5 +6.4 +5.8 DiscpGrInv LG 22.61 +.46 +4.0 +23.8 +15.7/D DiversBdA m CI 11.01 +.05 -.2 +8.4 +2.4/D DiversBdI CI 11.01 +.04 -.1 +8.7 +2.8/C DiversBdInv CI 11.01 +.05 -.1 +8.6 +2.6/D EmMktsA m EM 11.05 +.15 +6.2 +16.0 +8.9/B EmMktsI EM 11.77 +.16 +6.3 +16.6 +9.4/B EmMktsInv EM 11.46 +.15 +6.2 +16.3 +9.2/B EqGrA m LB 32.65 +.45 +3.6 +22.0 +13.5/C EqGrI LB 32.74 +.45 +3.6 +22.4 +14.0/C EqGrInv LB 32.70 +.45 +3.5 +22.2 +13.8/C EqIncA m LV 9.29 +.09 +.4 +18.7 +10.6 EqIncC m LV 9.28 +.08 +.3 +18.0 +9.8 EqIncI LV 9.31 +.09 +.4 +19.1 +11.1 EqIncInv LV 9.30 +.09 +.4 +19.0 +10.9 EqIncR b LV 9.26 +.09 +.3 +18.5 +10.3 EqIncR6 LV 9.32 +.09 +.4 +19.4 +11.3 GlbGoldInv SP 10.59 +.09 +3.4 +30.7 +3.5/A GlbGrInv WS 13.25 +.26 +1.6 +27.3 +15.0 GovtBdA m GI 11.20 +.05 -.3 +6.4 +2.0/C GovtBdInv GI 11.20 +.04 -.3 +6.6 +2.2/B GovtBdR5 GI 11.20 +.05 -.2 +6.8 +2.4/A GrA m LG 34.51 +.07 +2.4 +25.7 +17.8 GrI LG 36.56 +.08 +2.5 +26.2 +18.3 GrInv LG 35.80 +.07 +2.4 +25.9 +18.0 GrR b LG 33.50 +.07 +2.4 +25.4 +17.5 GrR6 LG 36.56 +.08 +2.5 +26.3 +18.5 HYInv HY 5.62 -.01 +.6 +11.6 +5.1/D HYMuniI HM 9.99 +.02 +.1 +8.7 +5.0/B AAMInsgtSelIncI d TW 10.61 +.03 +.3 +14.0 +5.1/AABAllMktRlRet1 b IH 8.60 +.09 +4.0 +12.9 +4.6/E AllMktTRA m MA 15.99 +.12 +1.8 +17.0 +7.0/E AllMktTRAdv MA 16.16 +.12 +1.9 +17.3 +7.3/E BdInflStrat1 b IP 10.78 +.02 +.2 +7.2 +2.4/A BdInflStrat2 IP 10.77 +.01 +.1 +7.2 +2.5/A CncntrGrAdv LG 42.21 +.64 +4.0 +31.4 +19.7/A CnsrvWlthStratA m CA 12.82 +.10 +.8 +12.4 +4.9 CorOppsA m LG 20.43 +.32 +6.2 +21.3 +15.2/D DiscvGrA m MG 10.66 +.17 +5.1 +22.5 +18.3/B DiscvGrAdv MG 11.53 +.18 +5.1 +22.8 +18.5/B DiscvValA m MV 19.94 +.18 +4.1 +15.3 +7.7/E DiscvValAdv MV 20.48 +.18 +4.1 +15.4 +8.0/D DiscvValI MV 19.80 +.18 +4.1 +15.5 +8.0/D DiscvValR b MV 19.23 +.18 +4.1 +14.9 +7.3/E DiscvValZ MV 19.78 +.18 +4.1 +15.6 +8.1/D DiversMunicipal MS 14.57 +.03 +.2 +5.2 +2.2/A EmMkts EM 27.58 +.47 +7.0 +17.8 +5.4/D EqIncA m LV 28.16 +.26 +2.5 +19.6 +11.7/B EqIncAdv LV 28.47 +.26 +2.5 +19.8 +12.0/B EqIncC m LV 27.73 +.25 +2.4 +18.8 +10.9/C GlbBdA m WH 8.63 +.02 -.3 +7.4 +3.2/D GlbBdAdv WH 8.62 +.01 -.3 +7.5 +3.4/D GlbBdC m WH 8.66 +.02 -.4 +6.7 +2.4/E GlbBdI WH 8.62 +.02 -.3 +7.5 +3.5/D GlbBdR b WH 8.62 +.01 -.3 +6.9 +2.7/E GlbRkAllcA m TV 16.87 +.14 +2.1 +13.6 +5.6/D GlbRlEstInvmA m GR 16.36 +.19 +4.5 +23.7 +10.0/C GlbRlEstInvmIII GR 12.42 +.15 +4.6 +24.6 +10.8/B GrA m LG 82.10 +.06 +2.9 +24.4 +20.6/A HiIncA m HY 8.20 -.01 +.6+11.0 +4.7/D HiIncAdv HY 8.21 -.01 +.6+11.2 +5.0/D HiIncC m HY 8.30 ... +.5+10.3 +3.9/E HiIncI HY 8.21 -.01 +.6+11.2 +5.0/D HiIncK b HY 8.20 -.01 +.6+10.9 +4.7/D HiIncR b HY 8.20 ... +.6+10.6 +4.3/E HiIncZ HY 8.21 -.01 +.5+11.3 +5.1/D IntermBdA m PI 11.33 +.04 -.1 +8.4 +3.2/D IntermBdAdv PI 11.34 +.04 -.1 +8.6 +3.5/C IntermCAMuniA m SS 14.44 +.02 +.1 +4.5 +1.9/C IntermNYMuniA m SS 14.17 +.03 +.1 +4.8 +1.9/C Intl FB 16.89 +.33 +5.6 +17.7 +6.4/D IntlValA m FV 12.96 +.26 +6.7 +13.8 +3.0/E IntrmDvrsMnA m MS 14.58 +.03 +.2 +5.0 +2.0/A LgCpGrA m LG 56.01 +.42 +4.6 +26.0 +19.8/A LgCpGrAdv LG 61.58 +.46 +4.6 +26.2 +20.1/A LgCpGrC m LG 40.50 +.29 +4.5 +25.2 +18.9/B LgCpGrI LG 61.23 +.46 +4.6 +26.2 +20.1/A LgCpGrK b LG 57.00 +.42 +4.5 +25.9 +19.7/A LtdDurHiIncAdv HY 10.34 ... +.2 +9.0 +4.4/E MuniBdInfStr1 b MS 10.20 -.01 +.3 +4.6 +2.2/A MuniBdInfStr2 MS 10.21 ... +.4 +4.8 +2.3/A MuniBdInfStrAdv MS 10.26 ... +.4 +4.8 +2.3/A MuniIncCAA m MF 11.28 +.02 +6.3 +2.8/C MuniIncCAAdv MF 11.28 +.02 +6.5 +3.0/B MuniIncIIArznA m SI 11.33 +.03 +.1 +6.4 +3.1/A MuniIncIIMAA m MT 11.37 +.02 +6.4 +2.7/C MuniIncIINJA m MJ 9.92 +.03 +.1+6.6 +3.4/C MuniIncIIOhioA m MO 10.10 +.02 +.1 +5.9 +2.8/B MuniIncIIPEA m MP 10.64 +.02 +6.5 +3.1/C MuniIncIIVIA m SI 11.29 +.02 +6.3 +2.9/A MuniIncNYA m MN 10.12 +.02 -.1 +6.5 +2.9/B MuniIncNYAdv MN 10.12 +.01 -.2 +6.7 +3.2/A MuniIncNtnA m MI 10.47 +.03 +6.5 +3.1/B MuniIncNtnAdv MI 10.47 +.02 +6.8 +3.3/B MuniIncNtnC m MI 10.46 +.03 +6.0 +2.3/E ReltvValA m LV 5.72 +.09 +5.5 +19.7 +13.3/A ReltvValAdv LV 5.77 +.09 +5.3 +20.0 +13.5/A SelUSEqAdv LB 17.52 +.22 +4.6 +22.6 +15.0/B SelUSLSA m LO 12.86 +.10 +2.6 +13.0 +8.7/A SelUSLSAdv LO 13.12 +.10 +2.7 +13.2 +8.9/A SelUSLSC m LO 12.13 +.10 +2.6 +12.3 +7.9/B ShortDurPlus CS 11.74 +.01 +.1 +3.2 +1.5/D SmCpGrA m SG 54.00 +.63 +6.5 +25.5 +22.1/A SmCpGrI SG 59.54 +.71 +6.6 +25.8 +22.4/A SstnlGlbThtcA m WS 119.09 +1.64 +3.7 +21.8 +14.0/B SstnlGlbThtcAdv WS 126.76 +1.75 +3.7 +22.0 +14.3/B SustIntlThtcA m FG 16.83 +.24 +4.8 +19.3 +7.6/E SustIntlThtcAdv FG 17.28 +.25 +4.8 +19.5 +7.8/E TxMgAlMktIncA m CA 12.98 +.10 +1.6 +15.8 +7.1/B TxMgWtAprStrAdv WS 16.62 +.22 +4.7 +20.0 +11.3/C TxMgdIntl FB 17.53 +.34 +5.6 +17.7 +6.3/E ValAdv LV 15.25 +.06 +4.0 +16.4 +7.7/E WlthApprStrA m WS 17.01 +.22 +4.6 +19.5 +10.8/C WlthApprStrAdv WS 16.98 +.22 +4.6 +19.8 +11.0/CAIGActvAllcA f MA 16.70 +.02 +1.1 +11.0 +6.5 FlexCrdtA m HY 3.29 -.01 -.2 +8.2 +3.8 FocedDivStrB m LV 17.01 -.07 +.5 +12.8 +7.5 FocedDivStrC m LV 17.00 -.07 +.5 +12.8 +7.5 IntlDivStrA m FV 8.21 ... +4.5 +10.6 +1.9 MltAstAllcA f MA 18.08 +.01 +1.4 +11.4 +6.1 SrFltngRtA m BL 7.83 -.02 -.4 +5.5 +3.6 SrFltngRtC m BL 7.83 -.01 -.3 +5.3 +3.2 StrBdA m MU 3.38 ... +10.0 +3.5 StrValA m LV 28.09 +.10 +.9 +12.4 +7.7 USGvtSecA m GI 9.32 +.05 -.1 +5.7 +1.1ALPSRdRcksLtdPrEI d SW 7.91 +.17 +5.3 +30.4 +14.6/AAMGCHEqPtnrsBalN b MA 17.36 +.14 +1.8 +13.7 +9.5/B FQLSEqI LO 16.27 +.10 +1.6 +9.5 +14.3 FQTxMgdUSEqI LB 34.66 +.69 +6.0 +21.4 +14.5/B GWKCorBdI CI 10.53 +.04 +9.6 +3.1/B GWKMnBdI MI 12.17 +.01 +7.2 +3.1/B GWKMnEnhYiI HM 10.20 +.01 +10.6 +5.1/B GWKSmCpCorI SG 26.67 +.48 +1.5 +22.7 +11.6 MgrsAmIntrGvS GI 10.66 +.01 +.1 +4.1 +1.2/E MgrsBrAdvsMCGrN MG 11.72 +.30 +3.7 +19.7 +12.4 MgrsBrBlueS LG 51.26 +.91 +2.1 +27.0 +16.9 MgrsBrwineS MG 55.01 +1.37 +2.7 +20.9 +15.0 MgrsCaEmergCoI SG 52.97 +.87 +2.8 +4.1 +10.9 MgrsCaMidCpN b MG 26.30 +.31 +1.9 +17.2 +11.8 MgrsCeRlEsttS SR 11.89 +.04 +1.1 +26.0 +9.0 MgrsDblCrPlsBdI PI 10.73 ... +.3 +7.9 +3.6 MgrsDblCrPlsBdN b PI 10.74 ... +.2 +7.6 +3.3 MgrsEmergOppsS SG 41.80 +.99 +3.2 +19.9 +16.6 MgrsFrpntMdCpI MV 36.36 +.09 +3.1 +10.9 +5.2/E MgrsFrpntMdCpN b MV 35.34 +.09 +3.1 +10.7 +4.9/E Wk 4-wk YTD 3-yr Name Obj NAV Chg 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: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous day´s net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. 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. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, November 2, 2019Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified 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: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged 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, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ 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, SM: Muni Minnesota, 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 20002010, 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 Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 47

AMCpA m LG 32.64 +.59 +4.7 +17.7 +13.8/E AmrcnBalA m MA 28.24 +.29 +2.8 +15.0 +10.0/B AmrcnHiIncA m HY 9.94 -.03 +.3 +9.1 +5.3/C AmrcnMutA m LV 43.07 +.47 +2.4 +16.5 +12.5/B BdfAmrcA m CI 13.29 +.05 +7.8 +2.8/C CptWldGrIncA m WS 50.16 +.74 +4.7 +19.0 +10.8/C CptlIncBldrA m IH 62.33 +.55 +2.4 +13.4 +7.0/B CptlWldBdA m IB 20.41 +.09 +.7 +7.6 +2.7/C EuroPacGrA m FG 54.30 +1.05 +5.2 +20.5 +9.5/D FdmtlInvsA m LB 61.48 +.89 +5.2 +19.7 +13.4/C GlbBalA m IH 33.12 +.32 +3.0 +12.6 +6.4/C GrfAmrcA m LG 51.28 +.84 +5.3 +19.9 +15.2/D HiIncMuniBdA m HM 16.43 +.03 +.1 +8.2 +4.8/B IncAmrcA m AL 23.19 +.18 +2.7 +14.9 +8.6/D IntlGrIncA m FB 34.41 +.55 +5.0 +20.2 +8.6/B IntrmBdfAmrA m CS 13.59 +.03 +.1 +4.4 +1.6/D InvCAmrcA m LB 38.97 +.62 +3.9 +16.7 +11.4/E LtdTrmTEBdA m MS 15.92 +.03 +.2 +4.3 +2.1/A MortgA m GI 10.18 +.03 +.1 +4.8 +1.7/D NewWldA m EM 69.80 +1.17 +4.9 +21.7 +11.3/A NwPrspctvA m WS 46.25 +.88 +4.8 +22.8 +14.5/A STBdAmrcA m CS 9.95 ... +.1 +2.6 +1.3/E ShrtTrmTEBdA m MS 10.18 +.01 +.2 +2.9 +1.5/C SmCpWldA m SW 57.39 +1.21 +4.9 +22.4 +12.6/C TheNewEcoA m LG 46.06 +.77 +4.5 +18.6 +15.9/D TxExBdA m MI 13.32 +.02 +6.7 +3.4/A TxExmptFdofCAA m MC 18.15 +.03 +6.9 +3.4/C TxExofNewYorkA m MY 11.04 +.02 -.2 +6.6 +3.0/C USGovtSecA m GI 14.01 +.04 -.1 +5.4 +1.7/D WAMtInvsA m LB 47.44 +.61 +3.6 +19.4 +14.3/CAmerican IndependancKansasTxExBdIns SI 10.95 +.02 +5.2 +2.5AncoraThlnSmlMdI d SB 14.98 +.30 +5.3 +18.9 +11.0/CAngel OakMltStratIncAs m MU 11.09 ... +.6 +4.3 +4.5 MltStratIncIns MU 11.07 ... +.5 +4.6 +4.7AquilaCHTFKTA m SI 10.82 +.02 +.1 +5.1 +2.6/B HawaiianTxFrA m SI 11.43 +.02 +.2 +4.3 +1.6/E NATFIncA m SI 10.92 +.02 +5.3 +2.7/B TxFrForUtahA m SI 10.53 +.02 +5.4 +2.6/B TxFrofArizonaA m SI 10.79 +.02 +5.6 +2.7/B TxFrofColoradoA m SI 10.58 +.01 +4.5 +1.8/D TxFrofOregonA m SI 11.14 +.02 +4.8 +2.0/DArbitrageInstl NE 13.51 ... +.4 +2.9 +3.2 R b NE 13.10 ... +.5 +2.7 +3.0ArielApprecInv b MV 45.86 +.78 +5.1 +18.8 +8.6/D Inv b MV 65.70 +1.10 +5.6 +18.8 +10.3/BAristotleSaulGlbOppsI d WS 13.05 +.18 +4.0 +21.3 +8.6/EArtisanGlbOppsInstl WS 28.21 +.52 +3.7 +27.6 +14.4/A GlbOppsInv WS 27.78 +.51 +3.7 +27.3 +14.1/B GlbValueInv WS 17.75 +.27 +5.0 +19.0 +9.2/D IntlInstl FG 33.98 +.67 +5.0 +24.6 +12.1/B IntlInv FG 33.76 +.66 +5.0 +24.4 +11.9/B IntlSmMdInv FR 14.34 +.26 +6.0 +27.0 +10.8/B IntlValueInstl FB 36.12 +.61 +4.6 +17.5 +8.0/C IntlValueInv FB 36.02 +.61 +4.6 +17.3 +7.7/C MidCpInstl MG 42.38 +.92 +3.3 +31.7 +15.8/C MidCpInv MG 37.91 +.82 +3.3 +31.4 +15.5/C MidCpValueInv MV 20.23 +.13 +3.9 +19.4 +8.3/D SmCpInvs SG 34.26 +.77 +5.3 +31.5 +20.1/A ValInstl LV 13.41 +.21 +5.9 +25.0 +10.5/D ValInv LV 13.43 +.21 +5.9 +24.8 +10.2/DAshmoreEmMktsTtlRetIns EB 7.65 -.04 +.6 +7.2 +4.0AuxierFocInv d LV 22.91 +.24 +3.7 +14.1 +10.3/DAve MariaMariaBd XY 11.75 +.03 +1.1 +7.4 +4.1/D MariaGr LG 36.58 +.46 +2.6 +29.8 +19.5/B MariaRisingDiv LB 19.27 +.20 +3.2 +22.8 +13.7/C MariaWldEq WS 15.99 +.14 +1.4 +22.1 +10.8/C Value MB 20.04 +.29 +1.2 +16.6 +10.7/CBBHLtdDurN UB 10.26 +.01 +.2 +3.9 +2.9/ABMODivIncI LV 14.87 +.16 +3.9 +17.7 +14.6/A IntermTxFrI MI 11.48 +.02 +.1 +6.1 +3.2/B IntermTxFrY MI 11.49 +.02 +5.8 +2.9/C LgCpGrI LG 18.77 +.31 +3.8 +21.7 +17.9/B LgCpGrY LG 18.57 +.31 +3.9 +21.5 +17.6/C LgCpValI LV 14.40 +.12 +3.3 +14.5 +10.3/D LowVolEqI LV 15.86 +.11 +.1 +20.6 +13.1/A MidCpGrI MG 15.57 +.24 +3.8 +21.9 +17.0/C MidCpValI MV 10.58 +.11 +3.8 +15.3 +7.7/D ShrtTrmIncAdvI CS 9.46 +.01 +.2 +4.2 +2.4/B ShrtTxFrI MS 10.26 +.01 +.2 +2.8 +1.8/B SmCpGrI SG 16.99 +.46 +6.5 +17.1 +13.4/D StratIncY MU 9.41 +.01 +.7 +11.3 +4.3/C TCHCorPlusBdI PI 11.90 +.06 +.3 +9.3 +3.6/B TCHCorPlusBdY PI 11.91 +.07 +.2 +9.1 +3.4/C TCHCorpIncI TW 13.57 +.07 +.4 +13.2 +5.2/A TCHCorpIncY TW 13.58 +.07 +.3 +12.9 +5.0/B UltraShrtTxFrI MS 10.08 ... +.1 +1.6 +1.4/CBNY MellonAsstAllcM MA 12.62 +.13 +1.5 +15.1 +9.0 BdM CI 13.04 +.04 +.1 +8.8 +3.2/B ConnecticutA f SI 11.88 +.02 +6.1 +2.4/C DiscpStk b LB 35.26 +.49 +4.6 +22.4 +14.1/C DynTtlRetI GY 16.77 +.10 +1.0 +12.4 +3.5 DynValA f LV 37.01 +.51 +4.6 +20.4 +11.3/C DynValI LV 37.23 +.51 +4.6 +20.6 +11.6/C EmMktsM EM 10.88 +.20 +5.7 +13.3 +7.6/C GrandInc LG 21.23 +.27 +4.1 +21.9 +14.3/E HYA m HY 6.11 -.01 +.3 +12.2 +5.5/C HYI HY 6.11 -.02 +.1 +12.4 +5.7/B IncStkM LV 9.30 +.11 +4.4 +23.3 +12.5/B IntermBdM CS 12.69 +.01 +.2 +5.7 +2.3/B IntlM FB 13.26 +.19 +5.2 +17.4 +8.2/B LgCpStkM LB 5.61 +.08 +4.3 +19.3 +13.3/C MAIntrmMnBdM MT 12.98 +.03 +.1 +6.6 +2.8/B MdCpMltStratM MG 18.00 +.27 +3.7 +24.1 +13.0/E NYIntrmTEBdM MN 11.39 +.02 +6.5 +2.9/B NtnIntrmMnBdM MI 13.88 +.03 +6.5 +3.0/C NtnSTMnBdM MS 12.86 +.01 +.2 +2.4 +1.4/D PEIntrmMnBdM MP 12.48 +.02 +6.4 +3.1/C STUSGovtSecM GS 11.68 +.01 +.1 +3.0 +1.2/D SmCpMltStratM SG 17.73 +.24 +5.4 +19.0 +12.6/D StandishGlbFII WH 22.11 +.05 -.2 +8.4 +3.6/C SustUSEqZ LB 13.19 +.15 +3.5 +27.2 +14.4/C T/STtlRetBdI MI 23.52 +.04 +6.1 +3.0/C TechGrA f ST 43.16 +.49 +2.2 +15.4 +17.3/E TxMgdGrA m LB 30.73 +.35 +3.6 +26.6 +15.2/B USMortgZ x GI 15.01 +.02 +.1 +5.6 +1.6/D WldwideGrA f WS 54.55 +1.01 +4.4 +27.0 +14.9/ABairdAggrgateBdInstl CI 11.25 +.05 +9.3 +3.6/A CorPlusBdInstl PI 11.59 +.05 +.1 +9.8 +3.9/A IntermBdInstl CI 11.31 +.04 +.1 +6.9 +2.8/C QlInTrmMnBdIns MI 11.74 +.02 +.1 +5.1 +2.4/D ShrtTrmBdInstl CS 9.78 +.02 +.2 +4.3 +2.3/BBaronAsstInstl MG 87.56 +1.89 +3.8 +32.1 +20.6/A AsstRetail b MG 84.08 +1.81 +3.7 +31.8 +20.3/A DiscvInstl SG 20.59 +.54 +7.0 +20.5 +20.7/A DiscvRetail b SG 20.30 +.53 +7.0 +20.2 +20.4/A EmMktsInstl EM 14.21 +.22 +6.0 +14.0 +6.7/C EmMktsRetail b EM 14.15 +.22 +6.0 +13.7 +6.4/D FifthAvenuGrIns LG 33.45 +.39 +2.9 +27.3 +21.4/A FifthAvenuGrRtl b LG 32.73 +.38 +2.9 +27.1 +21.1/A FocedGrInstl MG 19.03 -.05 +4.6 +17.8 +17.7/B GlbAdvantageIns WS 26.85 +.32 +4.6 +34.1 +23.2/A GlbAdvantageRtl b WS 26.46 +.31 +4.6 +33.8 +23.0/A GrInstl MG 84.85 +1.86 +5.1 +34.3 +20.9/A GrRetail b MG 81.98 +1.78 +5.0 +34.0 +20.6/A IntlGrInstl FG 23.86 +.48 +5.5 +23.8 +10.3/C IntlGrRetail b FG 23.46 +.46 +5.4 +23.5 +10.0/C OppInstl LG 23.50 +.39 +6.0 +29.0 +24.8/A OppRetail b LG 22.56 +.38 +6.1 +28.8 +24.5/A PtnrsInstl MG 63.37 +.45 +6.6 +30.1 +22.6/A PtnrsRetail b MG 61.81 +.43 +6.6 +29.8 +22.3/A RlEsttInstl SR 28.55 +.49 +6.3 +36.6 +13.7/A RlEsttRetail b SR 28.09 +.49 +6.3 +36.4 +13.4/A SmCpInstl SG 32.09 +.79 +6.3 +28.6 +17.2/B SmCpRetail b SG 30.73 +.76 +6.3 +28.4 +16.9/CBarrett AssociatesBarrettOpp LB 26.86 +.61 +4.1 +14.1 +10.6/EBeckerValEqRetail d LV 18.15 +.22 +4.0 +17.2 +8.3/EBerkshireFoc d ST 29.54 +.44 +6.4 +32.3 +28.8/ABernsteinCaliforniaMuni SS 14.44 +.02 +.1 +4.7 +2.1/C IntermDur PI 13.52 +.05 -.1 +8.4 +3.1/D IntermDurInstl PI 15.44 +.07 +8.5 +3.3/C NewYorkMuni SS 14.17 +.02 +.1 +5.0 +2.1/B ShrtDrDvRSMn MS 12.64 +.01 +.2 +2.0 +1.1/EBerwynInc d XY 13.30 +.05 +1.1 +8.4 +4.3/DBishop StreetHawaiiMuniBdIns SI 10.73 +.01 +5.3 +2.3/CBlackRock4060TrgtAlInvC m CA 11.78 +.06 +1.4 +12.5 +6.1/D AdUSTtlMInvA m LB 28.10 +.37 +3.5 +20.7 +12.7/D AdUSTtlMInvIns LB 29.40 +.38 +3.5 +21.0 +13.0/D AdvtgGlbInstl WS 22.26 +.32 +4.6 +20.1 +11.7/C AdvtgGlbInvA m WS 21.10 +.30 +4.6 +19.8 +11.4/C AdvtgIntlIns FB 16.83 +.27 +4.4 +16.5 +8.1/C AdvtgIntlInvA m FB 16.62 +.25 +4.4 +16.4 +7.8/C AdvtgLCCorIns LB 17.36 +.21 +3.3 +21.4 +15.2/B AdvtgLCCorInvA m LB 16.66 +.21 +3.3 +21.1 +14.9/B AdvtgLCCorInvC m LB 14.10 +.17 +3.2 +20.4 +14.1/C AdvtgLCValIns LV 28.70 +.27 +2.8 +17.9 +12.3/B AdvtgLCValInvA m LV 28.05 +.27 +2.7 +17.6 +12.0/B AdvtgLCValInvC m LV 25.85 +.24 +2.7 +16.8 +11.2/C AdvtgLgCpGrIns LG 17.10 +.27 +4.0 +24.9 +18.0/B AdvtgLgCpGrInvA m LG 16.29 +.25 +3.9 +24.7 +17.6/C AdvtgSmCpGrIns SG 19.08 +.57 +6.3 +23.4 +15.4/C AdvtgSmCpGrInvA m SG 13.75 +.41 +6.3 +23.1 +15.1/C AsaDrgnIns PJ 15.67 +.26 +5.8 +15.6 +6.9/D AsaDrgnInvA m PJ 15.44 +.26 +5.8 +15.3 +6.7/E BalCptlInstl MA 23.76 +.22 +2.1 +17.2 +10.9/A BalCptlInvA m MA 23.65 +.22 +2.1 +17.0 +10.6/A BalCptlInvC m MA 20.35 +.18 +2.0 +16.2 +9.8/B BasValInstl LV 22.51 +.23 +2.8 +16.7 +8.8/E BasValInvA m LV 22.15 +.23 +2.7 +16.4 +8.5/E BasValInvC m LV 18.96 +.19 +2.6 +15.6 +7.6/E CAMuniOppsInstl MF 12.77 +.01 +.1 +5.6 +3.9/A CAMuniOppsInvA m MF 12.76 +.01 +.1 +5.4 +3.6/A CAMuniOppsInvA1 b MF 12.77 +.01 +.1 +5.5 +3.8/A CorBdInstl CI 9.91 +.04 +.2 +9.6 +3.4 CorBdInvA m CI 9.93 +.05 +.3 +9.3 +3.1 CorBdK CI 9.94 +.04 +.2 +9.6 +3.4 CptlApprecInstl LG 31.23 +.35 +2.4 +22.8 +18.6/B CptlApprecInvA m LG 28.64 +.32 +2.4 +22.5 +18.3/B CptlApprecInvC m LG 20.25 +.23 +2.4 +21.8 +17.4/C CptlApprecK LG 31.44 +.36 +2.5 +22.9 +18.8/B CptlApprecR b LG 23.17 +.26 +2.4 +22.2 +18.0/B CrdtStrIncIns MU 10.31 ... +.3 +10.4 +5.3 CrdtStrIncInvA m MU 10.31 ... +.3 +10.1 +5.1 EmMktsInstl EM 24.81 +.37 +7.3 +19.0 +12.2/A EmMktsInvA m EM 23.90 +.36 +7.3 +18.8 +11.9/A EngyResInvA m EE 13.43 -.06 +.1 -9.0/D EqDivInstl LV 20.40 +.26 +4.6 +21.4 +13.2/A EqDivInvA m LV 20.33 +.26 +4.6 +21.2 +12.9/A EqDivInvC m LV 19.43 +.24 +4.5 +20.4 +12.1/B EqDivR b LV 20.53 +.26 +4.6 +20.8 +12.5/B EuroInvA m ES 14.20 +.26 +5.7 +19.4 +5.9/E Exch LB 1212.19 +19.91 +3.5 +20.4 +13.2/D FltngRtIncInstl BL 9.91 ... -.3 +6.7 +3.7 FltngRtIncInvA m BL 9.91 ... -.3 +6.4 +3.4 FltngRtIncInvC m BL 9.90 -.01 -.4 +5.8 +2.7 FocGrInstl LG 5.00 +.07 +2.7 +22.4 +18.1/B FocGrInvA m LG 4.59 +.06 +2.7 +22.2 +17.8/B GNMAInstl GI 9.46 +.03 +.4 +6.4 +2.2 GNMAInvA m GI 9.50 +.03 +.3 +6.2 +1.9 GlbAllcIncInstl IH 19.47 +.18 +2.2 +13.3 +6.5 GlbAllcIncInvA m IH 19.33 +.17 +2.1 +13.0 +6.2 GlbAllcIncInvC m IH 17.27 +.16 +2.0 +12.3 +5.4 GlbAllcIncR b IH 18.34 +.17 +2.1 +12.7 +5.8 GlbLSCrdtInstl XS 10.17 ... +.1 +5.9 +2.7 GlbLSCrdtInvA m XS 10.14 ... +5.6 +2.4 GlbLSCrdtInvC m XS 9.91 ... -.1 +5.0 +1.7 HYBdInstl HY 7.68 -.01 +.3 +12.6 +6.5 HYBdInvA m HY 7.68 -.01 +.2 +12.4 +6.1 HYBdInvC m HY 7.69 -.01 +.2 +11.8 +5.4 HYBdK HY 7.68 -.02 +.3 +12.7 +6.6 HYBdSvc b HY 7.68 -.01 +.3 +12.4 +6.2 HYMuniInstl HM 10.00 +.01 -.1 +9.0 +5.1/A HighEqIncIns LV 26.91 +.32 +2.7 +15.4 +10.7/D HighEqIncInvA m LV 22.67 +.27 +2.7 +15.2 +10.4/D HthSciOpIns SH 65.21 +1.92 +7.0 +15.3 +17.1/A HthSciOpInvA m SH 61.91 +1.83 +6.9 +15.1 +16.7/A HthSciOpInvC m SH 53.71 +1.57 +6.8 +14.3 +15.9/B InflProtBdInstl IP 10.74 +.02 +.4 +7.4 +2.1 InflProtBdInvA m IP 10.48 +.02 +.4 +7.1 +1.8 InflProtBdInvC m IP 10.11 +.02 +.3 +6.4 +1.1 IntlDivIns FB 29.29 +.40 +2.9 +16.5 +5.8/E IntlDivInvA m FB 27.27 +.37 +2.9 +16.2 +5.5/E IntlInstl FB 17.10 +.60 +5.4 +23.6 +8.3/B IntlInvA m FB 16.70 +.58 +5.3 +23.3 +8.0/C LCFocGrIns LG 13.60 +.21 +2.6 +23.2 +20.6/A LCFocGrInvA m LG 12.45 +.19 +2.6 +23.0 +20.3/A LCFocGrInvC m LG 9.10 +.13 +2.5 +22.0 +19.3/B LPDyn2020InvA m TE 14.46 +.08 +1.3 +14.3 +7.8 LPDyn2030Instl TH 13.80 +.08 +2.0 +17.4 +10.1 LPDyn2030InvA m TH 13.19 +.07 +1.9 +17.1 +9.8 LPDyn2040Instl TJ 17.27 +.10 +2.5 +19.4 +11.5 LPDyn2040InvA m TJ 15.58 +.09 +2.4 +19.1 +11.2 LatinAmerInvA m LS 52.36 +.39 +7.0 +11.3 +7.8/E LngHrznEqInvA m WS 14.65 +.26 +5.9 +27.3 +15.9/A LowDurBdInstl CS 9.64 +.01 +.3 +4.4 +2.5 LowDurBdInvA m CS 9.64 +.01 +.4 +4.2 +2.2 LowDurBdInvC m CS 9.64 +.01 +.2 +3.6 +1.5 LowDurBdK CS 9.64 +.02 +.3 +4.5 +2.6 ManagedIncK XY 10.03 ... +.4 +8.0 +4.6 MidCapDivIns MV 18.71 +.15 +3.2 +23.0 +10.8/A MidCapDivInvA m MV 17.79 +.14 +3.2 +22.8 +10.5/B MidCpGrEqInstl MG 29.00 +.53 +1.8 +29.7 +21.8/A MidCpGrEqInvA m MG 25.05 +.46 +1.8 +29.4 +21.5/A MidCpGrEqInvC m MG 19.41 +.35 +1.8 +28.7 +20.6/A NJMuniBdInstl MJ 11.34 +.01 -.2 +6.8 +3.7/B NJMuniBdInvA m MJ 11.35 +.01 -.1 +6.6 +3.5/C NYMuniOppsInstl MN 11.42 +.01 +6.1 +3.7/A NYMuniOppsInvA m MN 11.43 +.01 +.1 +5.9 +3.4/A NYMuniOppsInvA1 b MN 11.43 +.01 +.1 +6.0 +3.6/A NYMuniOppsInvC m MN 11.42 ... -.1 +5.1 +2.6/C NatrlResTrInvA m SN 23.43 +.30 +3.8 +10.0 +2.1/C NtnlMnInstl MI 11.13 +.02 +6.8 +3.5/A NtnlMnInvA m MI 11.13 +.01 +6.4 +3.2/B NtnlMnInvC m MI 11.13 +.01 -.1 +5.8 +2.5/D PAMuniBdInstl MP 11.11 ... -.4 +6.1 +3.1/C PAMuniBdInvA m MP 11.12 -.01 -.5 +5.8 +2.8/D ShrtTrmMuniIns MS 10.15 ... +.2 +2.1 +1.3/D ShrtTrmMuniInvA m MS 10.16 +.01 +.2 +1.9 +1.1/E StrGlbBdIncIns IB 6.14 +.03 +.5 +7.8 +3.6 StrGlbBdIncIvA m IB 6.13 +.02 +.7 +7.7 +3.3 StrIncOpA m NT 9.94 +.02 +.5 +6.3 +3.6 StrIncOpC m NT 9.93 +.02 +.4 +5.6 +2.9 StrIncOpIns NT 9.94 +.02 +.5 +6.4 +3.9 StratMuOpIns MI 11.72 +.02 +.3 +5.7 +3.9/A StratMuOpInvA m MI 11.71 +.01 +.2 +5.5 +3.6/A StratMuOpIvC m MI 11.72 +.02 +.2 +4.8 +2.9/C TactOppsInstl GY 13.94 +.01 +2.0 +1.8 +5.4 TactOppsInvA m GY 13.81 +.01 +1.9 +1.5 +5.0 TechOppsInstl ST 34.04 +.64 +3.9 +30.8 +25.8/A TechOppsInvA m ST 31.52 +.59 +3.9 +30.5 +25.5/A TechOppsInvC m ST 26.51 +.49 +3.8 +29.7 +24.6/A TtlRetInstl PI 11.95 +.06 +.2 +9.6 +3.6/B TtlRetInvA m PI 11.95 +.06 +9.3 +3.2/C TtlRetInvC m PI 11.94 +.06 +8.6 +2.6/E TtlRetR b PI 11.95 +.05 +.1 +9.0 +3.0/D USGovtBdInstl GI 10.61 +.05 +.2 +6.9 +2.4 USGovtBdInvA m GI 10.64 +.05 +.2 +6.7 +2.1 USMortgInstl CI 10.26 +.05 +.4 +6.4 +2.8Bogle Investment ManSmCpGrInstl SB 27.14 +.69 +6.9 +18.9 +9.8/DBoston PartnersLSEqInstl LO 18.49 +.05 +2.2 +6.6 +.6/E SmCpValIIInstl SV 25.15 +.35 +5.2 +22.1 +9.3/B SmCpValIIInv b SV 23.97 +.33 +5.2 +21.9 +9.1/BBoston TrustAsstMgmt AL 53.33 +.52 +3.1 +20.5 +12.9/A Eq LB 28.26 +.31 +3.9 +24.8 +16.1/ABragg Capital TrustQueensRdSmCpVal SV 26.34 +.70 +7.1 +13.9 +7.7/CBrandesIntlEqI FV 16.52 +.05 +3.4 +8.6 +4.8/DBridgesInvm LG 71.18 +1.12 +4.9 +24.4 +15.6/DBridgewayAggresivInvs1 MB 61.17 +.59 +3.3 +16.7 +6.7/E BlueChip35N LB 15.85 +.24 +4.4 +25.2 +15.8/A UltraSmCo SV 23.12 +.17 +.8 +3.1 +2.4/E UltraSmCoMkt d SB 10.98 +.17 +1.9 +7.5 +5.4/EBright RockMidCpGrInstl MG 20.44 +.18 +3.2 +27.3 +15.5/C QualLgCpInstl LB 18.40 ... +2.7 +24.1 +13.2/DBrookeld InvestmenGlbLtdInfrasI XO 13.37 +.04 +.5 +22.1 +7.4/E GlbLtdInfrasY XO 13.36 +.04 +.5 +22.2 +7.4/E GlbLtdRlEsttI GR 13.98 +.11 +3.5 +22.2 +8.2/DBrown AdvisoryEmMktsSelAdv d EM 9.54 +.19 +6.0 +10.9 +4.2/E FlexEqIns d LG 24.45 +.44 +6.0 +27.8 +17.9/B GrEqInstl d LG 25.90 +.39 +3.1 +32.0 +21.0/A GrEqInv d LG 25.58 +.39 +3.1 +31.9 +20.8/A IntermIncInv d CI 10.81 +.01 +6.7 +2.6/D MrylndBdInv d SI 10.88 +.02 +.1 +6.2 +3.0/A SmCpFdmtlValIns d SB 26.26 +.56 +4.6 +21.5 +11.3/B SmCpGrInv d SG 21.34 +.24 +3.0 +26.3 +13.7/DBrown Cap MgmtSmCoInv b SG 101.54 +.29 -1.5 +21.9 +17.9BruceBruce MA 590.59 +8.57 +3.0 +20.0 +9.3/BBuffaloDiscv MG 26.83 +.28 +1.9 +26.8 +15.3/D EmergOpps SG 16.36 +.32 +6.4 +25.0 +18.9/B FlexInc AL 15.38 +.09 +1.7 +14.0 +8.6/D Gr LG 27.45 +.48 +3.7 +26.1 +17.0/C HY HY 11.03 -.01 +.4 +9.6 +4.8/D MidCp MG 16.10 +.28 +3.5 +33.3 +14.1/D SmCp SG 13.95 +.43 +8.0 +31.9 +19.1/BCG Capital MarketsCorFI CI 8.38 +.02 +.1 +9.5 +3.5/A EmMktsEqInvms EM 14.98 +.16 +5.5 +15.5 +7.7/C IntlEq FB 12.51 +.19 +5.6 +16.8 +7.9/C IntlFI WH 8.25 +.01 -.4 +8.1 +4.3/B LgCpEq LB 19.99 +.27 +4.0 +22.3 +14.0/C MuniBdInvms ML 9.53 ... +.1 +6.5 +2.9/D SmMidCpEq MG 19.45 +.29 +4.8 +22.4 +12.8/ECGMFoc LB 35.75 -.14 +1.1 -10.8 -.8 Mut AL 27.19 -.25 +3.8 +3.1 +4.9/E Rlty LB 26.40 -.51 +2.0 +6.1 +6.9/E CIBCAtDipEqInstl LB 22.00 +.30 +4.2 +23.9 +16.9/ACMAdvsFI CS 10.81 +.01 +.3 +2.4 +.8/ECRMMidCpValInstl MB 22.37 +.30 +2.9 +21.1 +12.3/B SmCpValInstl SB 18.62 +.26 +4.1 +22.2 +11.4/B SmCpValInv SB 15.89 +.22 +4.1 +21.9 +11.2/BCalamosCnvrtA m CV 17.45 +.10 +1.3 +13.4 +10.0 CnvrtC m CV 17.26 +.10 +1.2 +12.7 +9.1 CnvrtInstl CV 15.38 +.09 +1.3 +13.7 +10.3 EvolvingWldGrI EM 14.26 +.03 +3.5 +13.1 +5.5 GlbGrIncA m IH 8.58 +.09 +2.9 +13.6 +7.1/B GrA m LG 32.23 +.21 +1.4 +23.5 +14.1 GrIncA m AL 33.73 +.49 +1.9 +18.8 +11.3 GrIncC m AL 33.99 +.49 +1.8 +18.1 +10.4 GrIncInstl AL 32.32 +.47 +1.9 +19.1 +11.5 GrInstl LG 44.13 +.29 +1.4 +23.8 +14.4 IntlGrInstl FG 18.75 +.33 +3.0 +21.4 +8.8 MktNetrlIncA m NE 13.47 ... +.5 +5.8 +4.3 MktNetrlIncC m NE 13.70 +.01 +.5 +5.2 +3.5 MktNetrlIncIns NE 13.30 ... +.5 +6.1 +4.6CalvertBalA m MA 34.75 +.35 +.9 +19.2 +10.1 BalC m MA 33.57 +.34 +.8 +18.4 +9.2 BdA m PI 16.67 +.06 +.3 +8.5 +3.5 EqA m LG 54.01 +.42 -.2 +29.4 +20.1 EqC m LG 29.69 +.23 -.2 +28.5 +19.2 IncA m TW 17.17 +.09 +.7 +14.0 +4.7 IntlEqA m FB 19.11 +.37 +3.9 +22.7 +9.5 MdCpA m MB 35.10 +.72 +.1 +23.3 +12.2 RspMuniIncA m MI 16.35 +.03 -.1 +6.7 +3.2 ShrtDurIncA m CS 16.15 +.02 +.4 +5.9 +2.5 USLCCrRspnbIdxA m LB 25.60 +.38 +2.3 +23.8 +14.7CambiarGlblUltrFcsInv d WS 19.10 +.52 +4.9 +24.3 +5.0/E IntlEqInv d FB 26.51 +.30 +4.1 +15.1 +5.3/E OppInstl LV 22.91 +.37 +5.6 +26.0 +11.0/C OppInv LV 22.99 +.37 +5.6 +25.9 +10.8/CCarillonClVtCptlApprA m LG 43.54 +.80 +4.3 +23.6 +16.2/C EagleGrIncA m LV 21.76 +.13 +1.8 +17.8 +13.6/A EagleGrIncC m LV 20.74 +.13 +1.7 +17.2 +12.7/A EglMidCpGrA m MG 63.82 +.88 +2.8 +27.4 +18.1/B EglMidCpGrC m MG 49.92 +.67 +2.7 +26.6 +17.3/C EglSmCpGrA m SG 49.27 +1.06 +6.2 +17.3 +11.6/E EglSmCpGrC m SG 32.62 +.70 +6.2 +16.6 +10.9/E ReamsCore+BdI PI 33.39 +.12 +8.6 +3.4/C ReamsCoreBdI CI 12.01 +.04 -.1 +8.3 +3.4/A ReamsUnconsBdI x NT 12.11 +.01 +.4 +6.0 +2.7/C ScoutIntlI FB 19.24 +.32 +6.8 +21.1 +7.8/C ScoutMdCpI MB 18.60 +.21 +3.4 +17.3 +13.4/A ScoutSmCpI SG 29.01 +.73 +6.1 +18.1 +18.5/BCausewayIntlValInstl FV 15.42 +.10 +6.3 +13.3 +6.2/B IntlValInv FV 15.28 +.10 +6.2 +13.0 +6.0/BCenter Coast CapitalBrkfldMLPFocA m LP 5.60 -.03 -4.1 +7.3 -2.2/C BrkfldMLPFocC m LP 5.04 -.03 -4.2 +6.8 -2.9/DChamplainSmCoAdv b SG 20.50 +.48 +4.8 +20.9 +13.2/DCity National RochdaCorpBdServicing CS 10.52 +.01 +.1 +5.5 +2.2/B DivIncN b LV 41.13 +.27 +1.1 +19.6 +7.7/EClearBridgeAggresivGrA m LG 186.11 +2.27 +4.4 +16.0 +9.3 AggresivGrC m LG 141.50 +1.71 +4.3 +15.3 +8.6 AggresivGrI LG 209.16 +2.56 +4.4 +16.3 +9.7 AggresivGrIS LG 211.76 +2.60 +4.4 +16.4 +9.8 AllCpValA m LV 12.99 +.26 +.8 +16.2 +8.6 ApprecA m LB 26.78 +.35 +1.7 +22.4 +14.8 ApprecC m LB 25.66 +.34 +1.7 +21.7 +14.0 ApprecI LB 26.65 +.36 +1.8 +22.7 +15.1 ApprecIS LB 26.74 +.35 +1.8 +22.8 +15.2 DivStrat1 LB 25.61 +.26 +.6 +24.3 +14.3 DivStratA m LB 25.59 +.26 +.6 +24.0 +14.0 DivStratC m LB 25.19 +.25 +.6 +23.3 +13.2 DivStratI LB 26.32 +.26 +.7 +24.4 +14.4 IntlGrFI b FG 50.30 +1.26 +2.8 +24.0 +14.7 IntlGrI FG 52.20 +1.31 +2.8 +24.3 +15.0 IntlValA m FV 9.67 +.03 +3.5 +6.0 +.8 IntlValIS FV 9.73 +.04 +3.5 +6.3 +1.2 LgCpGrA m LG 48.54 +.40 +2.0 +23.3 +16.4 LgCpGrC m LG 38.31 +.31 +1.9 +22.6 +15.5 LgCpGrI LG 54.08 +.46 +2.0 +23.6 +16.7 LgCpValA m LV 34.05 +.46 +1.3 +20.9 +10.7 LgCpValI LV 33.98 +.45 +1.4 +21.2 +11.0 MidCpA m MB 35.13 +.28 +1.1 +24.5 +10.0 MidCpI MB 39.22 +.32 +1.1 +24.8 +10.4 MidCpIS MB 39.59 +.32 +1.1 +24.9 +10.5 SmCpC m SB 36.80 +.42 +2.1 +17.1 +10.1 SmCpGrA m SG 35.34 +.73 +.4 +16.9 +17.6 SmCpGrI SG 38.18 +.78 +.5 +17.2 +18.0 SmCpGrIS SG 38.69 +.79 +.4 +17.3 +18.1 SmCpGrR b SG 34.19 +.70 +.4 +16.6 +17.3 SmCpI SB 61.65 +.72 +2.2 +17.9 +11.1 SmCpValA m SV 16.56 +.16 +1.9 +18.2 +6.1 TactDivIncA m LV 18.27 +.20 +1.3 +24.6 +9.1 TactDivIncC m LV 17.30 +.19 +1.2 +23.9 +8.2 TactDivIncI LV 18.42 +.21 +1.3 +24.9 +9.3 ValTrustC m LB 82.10 +.88 -.3 +18.4 +7.9 ValTrustI LB 99.32 +1.08 -.3 +19.3 +8.9ClermontCLSGrandIncN CA 11.21 +.08 +2.7 +11.7 +5.6/DClipperClipper LB 118.84 +1.98 +5.1 +23.7 +11.0/ECohen & SteersGlbInfras,IncI XO 21.46 +.03 +1.0 +22.3 +11.8/A GlbRltys,IncA m GR 60.91 +.55 +3.6 +25.6 +10.7/B GlbRltys,IncI GR 61.27 +.55 +3.6 +25.9 +11.1/B InstlRltys SR 49.47 +.15 +2.3 +34.3 +12.8/A IntlRltyA m GR 13.20 +.22 +5.0 +20.2 +10.8/B IntlRltyI GR 13.30 +.23 +5.1 +20.6 +11.2/B PrfrdScInc,IncA m RR 14.17 -.05 +1.3 +16.0 +6.1/B PrfrdScInc,IncC m RR 14.08 -.05 +1.2 +15.3 +5.4/C PrfrdScInc,IncI RR 14.20 -.06 +1.3 +16.3 +6.4/A RlEsttSecIncA m SR 17.25 +.18 +2.9 +32.2 +12.2/A RlEsttSecIncC m SR 15.50 +.16 +2.9 +31.5 +11.5/B RlEsttSecIncIns SR 18.24 +.19 +2.9 +32.5 +12.5/A Rltys SR 72.32 +.24 +2.2 +34.3 +12.6/AColorado BondSharesATxEx f SI 9.25 +.01 +.3 +5.7 +5.3ColumbiaAMTFrCAIMBIns MF 10.64 +.02 +.1 +6.2 +3.0/B AMTFrCTIMBIns SI 10.68 +.02 +6.1 +2.6/B AMTFrIMBA m MI 10.59 +.02 +6.0 +2.6/D AMTFrIMBIns MI 10.60 +.02 +.2 +6.3 +2.9/C AMTFrMAIMBIns MT 10.65 +.03 +.1 +6.1 +2.7/C AMTFrNYIMBIns MN 12.07 +.02 +5.9 +2.9/B AMTFrORIMBIns SI 12.53 +.02 +.1 +5.8 +2.7/B AMTFrSCIMBIns SI 10.35 +.02 +.1 +5.9 +2.7/A AcornA m MG 12.07 +.21 +4.3 +19.6 +15.1/D AcornC m MG 4.90 +.08 +4.3 +18.8 +14.3/D AcornIns MG 14.90 +.26 +4.3 +20.0 +15.4/D AcornIntSelIns FG 29.58 +.75 +5.9 +25.9 +13.6/A AcornIntlA m FR 33.73 +.85 +7.0 +21.8 +9.0/C AcornIntlIns FR 33.84 +.85 +7.0 +22.1 +9.3/C AcornSelA m MG 12.14 +.21 +7.4 +20.2 +12.6/E AcornSelIns MG 14.20 +.25 +7.4 +20.4 +12.9/E AcornUSAIns SG 15.09 +.29 +6.3 +21.6 +17.1/B BalA m MA 43.27 +.51 +2.6 +18.3 +9.0/C BalIns MA 43.19 +.51 +2.6 +18.5 +9.3/B BdA m CI 8.80 +.04 -.1 +9.0 +3.1/B BdIns CI 8.80 +.04 -.1 +9.2 +3.3/B ContrCoreA m LB 26.70 +.43 +4.2 +25.2 +12.9/D ContrCoreIns LB 26.95 +.44 +4.2 +25.5 +13.2/D ContrCoreV f LB 26.42 +.43 +4.2 +25.2 +12.9/D ContrEurpA m ES 7.07 +.14 +7.4 +21.5 +8.4/C ConvrtSecsA m CV 21.89 +.24 +2.4 +19.6 +12.6/C ConvrtSecsIns CV 21.93 +.25 +2.5 +19.9 +12.9/B CorpIncA m TW 10.68 +.04 +.1 +13.7 +4.5/C CorpIncIns TW 10.68 +.05 +.2 +14.0 +4.7/B CptAllcAgrA m AL 12.65 +.17 +4.2 +18.4 +10.7/A CptAllcAgrC m AL 12.26 +.16 +4.1 +17.6 +9.9/B CptAllcCnsA m XY 10.26 +.07 +1.0 +9.6 +4.4/C CptAllcMdAgA m MA 12.37 +.14 +3.3 +16.8 +9.4/B CptAllcMdAgC m MA 12.40 +.14 +3.3 +16.1 +8.6/C CptAllcMdAgIns MA 12.35 +.15 +3.4 +17.1 +9.7/B CptAllcMdCnsA m CA 10.93 +.09 +1.8 +12.0 +6.1/D CptAllcModA m CA 11.36 +.11 +2.6 +14.8 +7.9/A CptAllcModC m CA 11.26 +.11 +2.6 +14.1 +7.1/B DiscpCoreA m LB 12.55 +.15 +4.4 +18.5 +14.2/C DivIncA m LV 23.67 +.25 +3.0 +22.0 +14.4/A DivIncC m LV 22.89 +.25 +3.0 +21.3 +13.6/A DivIncIns LV 23.70 +.26 +3.0 +22.3 +14.7/A DivIncV f LV 23.68 +.25 +3.0 +22.0 +14.4/A DivOppA m LV 9.47 +.09 +2.4 +18.6 +10.5/D DivOppC m LV 9.23 +.08 +2.2 +17.8 +9.6/E EmMktsIns EM 13.28 +.27 +7.3 +22.3 +10.1/A FltRtA m BL 8.83 -.02 -.4 +5.5 +3.6/B GlEngNatResA m SN 16.86 +.09 +3.6 +8.5 +2.2/C GlEngNatResI SN 17.07 +.10 +3.6 +8.8 +2.5/C GlbDivOppA m WS 18.80 +.26 +3.9 +19.5 +8.5/E GlbDivOppIns WS 18.87 +.27 +3.9 +19.8 +8.8/E GlbEqValA m WS 13.14 +.14 +4.4 +18.2 +11.3/C GlbOppsA m IH 14.27 +.16 +2.8 +12.3 +7.3/B GlbStratEqA m WS 15.02 +.25 +5.0 +21.4 +12.3/B GlbTechGrA m ST 37.22 +.62 +5.2 +32.1 +23.7/B GlbTechGrC m ST 33.21 +.55 +5.2 +31.3 +22.8/B GlbTechGrIns ST 38.78 +.65 +5.2 +32.4 +24.0/A GrtrChinaA m CH 46.88 +1.17 +6.3 +22.1 +13.2/B HYBdA m HY 2.96 ... +.7 +14.2 +5.6/B HYMuniA m HM 10.82 +.03 +.1 +7.9 +4.3/C HYMuniIns HM 10.82 +.03 +.1 +8.1 +4.5/C IncBuilderA m XY 12.17 +.03 +.9 +11.9 +6.0/A IncOppsA m HY 9.95 -.02 +.5 +13.9 +5.4/C LgCpEnhCoreA b LB 24.67 +.36 +4.7 +19.1 +14.2/C LgCpEnhCoreIns LB 24.66 +.37 +4.7 +19.3 +14.5/B LgCpEnhCoreIns3 LB 24.68 +.37 +4.7 +19.4 +14.6/B LgCpGrA m LG 44.36 +.80 +5.1 +27.0 +16.7/C LgCpGrC m LG 36.12 +.64 +5.0 +26.2 +15.8/D LgCpGrIIIA m LG 18.73 +.33 +5.0 +27.0 +16.7/C LgCpGrIIIIns LG 20.42 +.37 +5.1 +27.3 +17.0/C LgCpGrIns LG 46.38 +.84 +5.1 +27.2 +17.0/C LgCpGrV f LG 43.93 +.79 +5.1 +27.0 +16.7/C LgCpIdxA b LB 50.91 +.74 +4.4 +23.9 +15.0/B LgCpIdxIns LB 51.28 +.75 +4.4 +24.2 +15.3/B LgCpValA m LV 14.13 +.14 +4.0 +23.3 +11.5/C LmtDurCrdtA m CS 10.03 +.02 +.3 +6.4 +2.5/B MNTxExmptA m SM 5.58 +.02 +7.0 +3.1/B MidCapGrA m MG 24.22 +.22 +4.5 +27.1 +15.3/D MidCapGrIns MG 26.34 +.24 +4.6 +27.4 +15.6/C MidCapIdxA b MB 15.87 +.20 +4.5 +20.5 +11.2/C MidCapIdxIns MB 15.81 +.20 +4.5 +20.7 +11.5/C QualityIncA m PI 5.58 +.02 +.2 +6.4 +3.0/D RlEstateEqA m SR 15.31 +.05 +1.8 +29.9 +9.5/C RlEstateEqIns SR 15.36 +.05 +1.9 +30.2 +9.8/C S/MCpValA m SV 9.30 +.13 +5.0 +19.5 +8.8/B STBdA m CS 10.03 +.01 +.2 +4.5 +1.8/D STBdIns CS 10.01 +.01 +.1 +4.7 +2.0/C STBdIns3 CS 10.01 +.01 +.2 +4.8 +2.2/B STMuniBdA m MS 10.42 +.01 +.2 +2.6 +1.4/C STMuniBdIns MS 10.42 +.01 +.3 +2.8 +1.7/B SelGlbEqA m WS 14.46 +.34 +3.3 +26.6 +17.1/A SelIntlEqA m FG 15.12 +.31 +5.7 +23.9 +10.8/B SelIntlEqIns FG 15.46 +.31 +5.7 +24.2 +11.1/B SelLgCpEqA m LB 14.68 +.19 +3.7 +21.3 +14.3/C SelLgCpEqIns LB 14.58 +.19 +3.8 +21.5 +14.6/B SelLgCpGrA m LG 12.95 +.28 +7.3 +27.0 +16.3/C SelLgCpGrIns LG 13.60 +.30 +7.3 +27.4 +16.6/C SelLgCpValA m LV 26.27 +.40 +6.3 +19.5 +11.8/B SelM/CValA m MV 10.96 +.16 +3.1 +24.2 +10.1/B SelM/CValInstl MV 11.00 +.16 +3.2 +24.5 +10.4/B SelSmCpValA m SB 16.60 +.09 +4.5 +14.0 +8.0/E SlgCmsInfoA m ST 82.42 +1.83 +7.6 +41.4 +21.8/C SlgCmsInfoC m ST 53.51 +1.18 +7.5 +40.5 +20.9/D SlgGlbTechA m ST 45.54 +1.05 +7.6 +42.6 +21.9/C SlgGlbTechC m ST 33.93 +.78 +7.5 +41.7 +20.9/D SmCpGrIA m SG 19.62 +.37 +5.9 +32.9 +22.2/A SmCpGrIIns SG 21.09 +.40 +5.9 +33.1 +22.5/A SmCpIdxA b SB 23.33 +.30 +5.6 +17.1 +12.3/A SmCpIdxIns SB 23.52 +.30 +5.6 +17.3 +12.6/A SmCpValIA m SV 34.97 +.54 +5.7 +14.5 +8.6/B SmCpValIIA m SV 14.74 +.24 +5.8 +16.6 +7.8/C SmCpValIIIns SV 15.02 +.25 +5.8 +16.8 +8.1/C SmCpValIIns SV 39.40 +.60 +5.8 +14.7 +8.8/B StratIncA m NT 6.03 +.01 +.6 +8.8 +4.4/B StratIncC m NT 6.03 +.01 +.6 +8.2 +3.7/B StratIncIns NT 5.93 +.02 +.7 +9.0 +4.7/B StratMuniIncA m ML 4.14 +.01 -.3 +8.0 +4.1/A StrtCAMuIncA m MC 7.78 +.02 +7.4 +3.3/C StrtCAMuIncInst MC 7.78 +.02 +7.6 +3.6/C StrtNYMuIncA m MY 7.57 +.02 -.2 +7.4 +3.2/C ThermostatA m XY 15.54 +.13 +1.6 +13.1 +5.9/A ThermostatC m XY 15.56 +.13 +1.6 +12.3 +5.1/B ThermostatIns XY 15.34 +.13 +1.7 +13.3 +6.2/A TtlRetBdA m PI 9.38 +.04 +.1 +9.1 +3.5/C TtlRetBdIns PI 9.39 +.05 +.2 +9.4 +3.8/B TxExmptA m ML 13.69 +.04 +7.4 +3.4/C TxExmptC m ML 13.68 +.03 -.1 +6.8 +2.7/E TxExmptIns ML 13.69 +.04 +7.6 +3.7/B USTrsIdxIns GI 11.49 +.05 -.4 +7.4 +2.4/ACommerceBd CI 20.43 +.09 +.3 +9.1 +3.7 Gr LG 37.68 +.41 +3.6 +28.5 +19.1/B KansasTFIntrmBd SI 19.77 +.04 +.1 +5.3 +2.6 MidCpGr MG 44.27 +.43 +.6 +28.2 +16.4 MssrTFIntrmBd SI 19.89 +.04 +.1 +5.6 +2.8 NtnlTFIntrmBd MI 20.13 +.05 +.1 +6.3 +3.0 ShrtTrmGovt GS 17.13 +.03 +.2 +3.6 +1.5 Val LV 31.74 +.32 +.9 +18.5 +12.0Community ReinvestQlfdInvm b GI 10.67 +.02 +5.6 +1.9/CConvergenceCorPlusInstl LO 19.60 +.26 +3.0 +12.1 +13.0/ACopeland Capital ManRkMgdDivGrI d LB 13.90 +.07 +1.8 +8.9 +11.8/DCopleyCopley d LV 122.88 +.33 +.6 +20.0 +16.7Credit SuisseCmdtyRetStratI BB 4.60 +.04 +2.0 +4.5 -1.0 FltngRtHiIncA m BL 6.59 -.01 -.5 +4.2 +3.3 FltngRtHiIncC m BL 6.61 -.01 -.5 +3.6 +2.5Crossmark StewardS/MCpEnhIdxA b SB 13.82 +.16 +1.4 +14.3 +8.9CullenHiDivEqInstl d LV 17.21 +.16 +1.0 +14.1 +10.1 HiDivEqRetail m LV 17.20 +.16 +1.0 +13.9 +9.9CutlerEq LV 21.58 +.33 +3.7 +19.5 +12.4/BDFAAsiaPacSmCoIns PJ 21.12 +.14 +2.0 +8.3 +3.5 CAInTmMnBdIns MF 10.72 ... +.2 +3.7 +1.7 CASTMnBdIns SS 10.30 -.01 +.1 +1.3 +.9 CntnntlSmCIns ES 24.84 +.18 +4.6 +16.7 +8.6 EMktCorEqI EM 20.59 +.04 +4.0 +9.1 +6.2 EMktSCInstl EM 20.07 +.05 +3.8 +8.4 +4.5 EmMktsII EM 25.30 +.05 +4.0 +9.0 +6.9 EmMktsInstl EM 27.56 +.06 +4.0 +8.9 +6.8 EmMktsSocialCor EM 13.38 +.02 +4.0 +9.9 +6.8 EmMktsValInstl EM 27.34 +.01 +3.5 +3.4 +5.7 EnhUSLgCoInstl LB 14.02 +.07 +2.1 +24.5 +14.7 FvYrGlbFIIns WH 10.96 ... +3.9 +2.1 GlbAllc2575Ins XY 13.74 +.01 +.7 +7.9 +4.4 GlbAllc6040Ins MA 18.51 +.03 +1.5 +13.7 +7.7 GlbEqInstl WS 23.57 +.05 +2.5 +19.0 +10.9 GlbRlEsttSec GR 12.71 +.04 +2.2 +27.1 +10.3 InflProtSecIns IP 12.03 -.01 +7.9 +2.3 IntlCorEqIns FB 13.19 +.05 +3.7 +15.3 +7.4 IntlLgCpGr FG 13.30 +.15 +3.6 +20.7 +9.7 IntlRlEsttScIns GR 5.61 +.03 +4.3 +22.8 +8.8 IntlSclCrEqInst FB 12.64 +.03 +3.8 +14.8 +7.2 IntlSmCoInstl FQ 18.21 +.12 +4.3 +15.4 +6.8 IntlSmCpGr FR 14.23 +.10 +4.2 +16.6 +8.1 IntlSmCpValIns FA 18.58 +.08 +4.4 +13.0 +4.4 IntlSstnbtyCor1 FB 10.55 +.07 +3.9 +18.1 +8.7 IntlValIII FV 14.66 -.08 +3.4 +11.0 +6.4 IntlValInstl FV 17.18 -.09 +3.4 +10.9 +6.2 IntlVctrEqIns FA 11.62 +.04 +3.9 +14.0 +6.6 ItmGovtFIIns GI 12.99 +.08 +.2 +8.3 +2.6 ItmTExtnddQlIns TW 11.29 +.05 +.8 +13.4 +4.3 ItmTMnBdIns MI 10.38 +.01 +.3 +4.3 +1.9 JapaneseSmCoIns JS 24.89 +.26 +5.6 +14.0 +6.7 LgCpIntlInstl FB 22.78 +.09 +3.3 +16.7 +8.3 OneYearFIInstl UB 10.31 -.01 +.2 +2.2 +1.7 RlEsttSecInstl SR 41.90 +.08 +1.0 +29.5 +10.9 STGovtInstl GS 10.57 +.01 +.2 +2.3 +1.0 STMuniBdInstl MS 10.18 -.01 +.1 +1.5 +1.0 ShTrmExQtyI CS 10.95 +.01 +.2 +4.2 +2.2 SlvLyHdgGlEqIns WS 16.54 +.01 +2.4 +17.6 +10.2 SlvlyHdgGlFIIns IB 9.79 +.01 +.2 +4.5 +2.4 TAUSCorEq2Instl LB 19.24 +.03 +2.1 +21.1 +12.6 TAWexUSCrEqIns FB 10.64 +.03 +3.8 +13.2 +7.0 TMdIntlVal FV 14.61 -.07 +3.3 +10.9 +6.2 TMdUSEq LB 32.60 +.15 +2.2 +22.4 +14.4 TMdUSMktwdVl LV 30.95 -.04 +2.6 +19.3 +11.5 TMdUSMktwdVlII LV 28.74 -.03 +2.6 +19.4 +11.6 TMdUSSmCp SB 42.03 -.02 +2.0 +14.9 +9.0 TMdUSTrgtedVal SV 34.02 -.20 +1.7 +14.8 +7.6 TwYrGlbFIIns WH 10.03 +.01 +.2 +2.5 +1.7 TwoYrFIInstl CS 9.97 ... +.1 +2.3 +1.6 TwoYrGovtInstl GS 9.77 ... +.1 +1.9 +1.1 USCorEq1Instl LB 24.71 +.05 +2.1 +21.7 +13.6 USCorEqIIInstl LB 22.66 +.03 +2.1 +20.8 +12.4 USLgCo LB 23.48 +.12 +2.2 +23.1 +14.8 USLgCpGrInstl LG 22.13 +.17 +2.1 +24.7 +17.2 USLgCpValII LV 17.16 -.02 +2.1 +17.6 +11.1 USLgCpValIII LV 25.23 -.03 +2.1 +17.6 +11.1 USLgCpValInstl LV 37.13 -.05 +2.1 +17.5 +10.9 USMicroCpInstl SB 20.78 -.01 +2.1 +13.1 +9.4 USSmCpGrInstl SG 18.50 +.07 +2.2 +19.6 +11.1 USSmCpInstl SB 33.80 -.01 +2.0 +14.5 +8.6 USSmCpValInstl SV 32.79 -.20 +1.8 +10.2 +6.0 USSocialCorEq2 LB 16.92 -.01 +1.9 +21.8 +12.9 USSstnbtyCor1 LB 23.65 +.07 +2.6 +24.0 +14.8 USTrgtedValIns SV 22.31 -.17 +1.6 +13.7 +7.0 USVectorEqInstl MV 18.71 -.02 +1.9 +18.1 +10.0 WlexUSGovFIIns WH 10.85 +.04 -1.2 +10.3 +5.1 WlexUSTrgVlIns FA 12.45 +.02 +4.3 +10.1 +5.0 WlexUSVlPrtIns FV 10.97 -.03 +3.5 +9.0 +5.9DFDentPremGrInv LG 36.91 +.53 +3.2 +35.9 +23.2/ADavenportCor LG 26.11 +.30 +2.7 +26.5 +14.4/E EqOpps MG 20.98 -.07 +2.2 +35.3 +15.9/C ValInc LV 17.43 +.17 +3.6 +19.6 +10.3/DDavisApprecIncA m AL 41.60 +.54 +3.5 +15.8 +8.8/D ApprecIncY AL 41.80 +.56 +3.5 +16.2 +9.2/C FinclA m SF 50.28 +.93 +5.9 +19.1 +11.4/C FinclC m SF 41.03 +.76 +5.9 +18.3 +10.5/D NYVentureA m LB 29.02 +.33 +4.6 +24.0 +12.3/D NYVentureC m LB 25.51 +.29 +4.5 +23.2 +11.5/E NYVentureY LB 29.83 +.34 +4.6 +24.2 +12.6/D OppA m LG 32.79 +.59 +4.3 +16.7 +9.6/E RlEsttA m SR 45.36 +.11 +2.2 +28.1 +11.5/A RlEsttY SR 46.03 +.11 +2.2 +28.3 +11.8/ADelaware InvCorpBdA m TW 6.10 +.03 +.4 +15.3 +5.2/A CorpBdInstl TW 6.10 +.03 +.4 +15.6 +5.4/A DiversIncA m PI 8.85 +.04 +.4 +10.7 +3.8 Continued on next page Top 20 Mutual FundsVanguard 500IdxAdmrl LB 294,858 +4.4 +24.3 +11.0/A NL Vanguard TtlSMIdxAdmrl LB 233,721 +4.5 +23.8 +10.5/B NL Fidelity 500IdxInsPrm LB 214,881 +4.4 +24.4 +11.0/A NL Vanguard TtInSIdxInv FB 145,648 +5.2 +16.3 +4.0/B NL Vanguard TtlSMIdxIns LB 142,215 +4.5 +23.8 +10.5/B NL Vanguard TtlSMIdxInv LB 131,427 +4.5 +23.7 +10.4/B NL Vanguard InsIdxInsPlus LB 115,425 +4.4 +24.4 +11.0/A NL Vanguard TtInSIdxInsPlus FB 113,728 +5.2 +16.4 +4.1/B NL Vanguard InsIdxIns LB 111,866 +4.4 +24.4 +11.0/A NL Vanguard TtBMIdxAdmrl CI 105,479 O.O +8.8 +3.2/B NL Fidelity Contrafund LG 92,689 +4.5 +22.1 +12.1/B NL Vanguard WlngtnAdmrl MA 90,805 +2.7 +18.7 +8.3/A NL American Funds GrfAmrcA m LG 86,638 +5.3 +19.9 +11.1/C 5.75 Vanguard TtInSIdxAdmrl FB 74,148 +5.2 +16.4 +4.1/B NL American Funds IncAmrcA m AL 74,052 +2.7 +14.9 +6.2/C 5.75 American Funds AmrcnBalA m MA 72,590 +2.8 +15.0 +7.7/A 5.75 Dodge & Cox Stk LV 69,398 +5.7 +17.6 +8.9/A NL PIMCO IncInstl MU 68,536 +0.7 +6.1 +5.1 NL Vanguard InTrTEAdmrl MI 66,950 +0.1 +6.3 +3.2/B NL American Funds CptlIncBldrA m IH 64,600 +2.4 +13.4 +4.5/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return* By Total Net Assets*Direxion MEmMktsBl2X b LE NL 46.50 +12.8 800-851-0511 Fidelity Select Biotechnology SH NL 20.26 +12.7 800-544-8544 ProFunds UltNASDAQ100Inv LE NL 83.66 +12.2 888-776-3637 Fidelity Advisor BiotechnologyI SH NL 28.34 +12.1 877-208-0098 Fidelity Advisor BiotechnologyA m SH 5.75 26.65 +12.0 877-208-0098 Fidelity Advisor BiotechnologyM m SH 3.50 25.10 +12.0 877-208-0098 Fidelity Select HealthCareSvcs SH NL 92.32 +11.9 800-544-8544 Miller OppFI b MB NL 27.50 +11.6 877-721-1926 Miller OppI MB NL 29.09 +11.6 877-721-1926 Miller OppC m MB 1.00 24.85 +11.5 877-721-1926 Franklin Templeton BiotechDiscvA m SH 5.50 148.16 +11.3 800-632-2301 Franklin Templeton BiotechDiscvAdv SH NL 152.31 +11.3 800-632-2301 Rydex BasBiotechH b SH NL 70.27 +10.9 800-820-0888 Rydex BasBiotechInv SH NL 79.82 +10.9 800-820-0888 U.S. Global Investor ChinaRegionInv b CH NL 9.03 +10.9 800-873-8637 Fidelity Select Semicon ST NL 11.70 +10.6 800-544-8544 ProFunds UltEMInv LE NL 55.44 +10.5 888-776-3637 Oak Associates EmergTech ST NL 5.38 +10.2 888-462-5386 ProFunds BtchUltrSctInv LE NL 57.71 +10.0 888-776-3637 ProFunds PrMtlsUltSctInv LE NL 46.90 +10.0 888-776-3637 By 4-Week Percent Return* ProFunds UltNASDAQ100Inv LE NL 83.66 +58.3 888-776-3637 ProFunds PrMtlsUltSctInv LE NL 46.90 +56.2 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 174.29 +55.4 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 138.49 +54.5 800-820-0888 Fidelity Select Semicon ST NL 11.70 +48.8 800-544-8544 ProFunds UltBullInv LE NL 71.33 +46.2 888-776-3637 Rydex ElectronicsInv ST NL 152.99 +46.1 800-820-0888 PIMCO StksPLUSLngDrIn XM NL 7.66 +45.4 800-927-4648 Rydex DynSP500H b LE NL 132.23 +43.6 800-820-0888 Rydex DynSP500C m LE 1.00 112.85 +42.7 800-820-0888 Columbia SlgGlbTechA m ST 5.75 45.54 +42.6 800-345-6611 Fidelity Select Const&Hsg CD NL 65.48 +42.6 800-544-8544 ProFunds RlEsttUltSctInv LE NL 55.91 +42.0 888-776-3637 Columbia SlgGlbTechC m ST 1.00 33.93 +41.7 800-345-6611 OCM GoldInv m SP 4.50 8.73 +41.5 800-628-9403 Columbia SlgCmsInfoA m ST 5.75 82.42 +41.4 800-345-6611 Columbia SlgCmsInfoC m ST 1.00 53.51 +40.5 800-345-6611 Meridian EnhEqLgcy d LG NL 19.79 +40.4 800-446-6662 Voya RussiaA m MQ 5.75 38.12 +38.9 800-992-0180 Fidelity Select Technology ST NL 18.60 +38.6 800-544-8544 Assets Total Return/Rank Pct Name Obj ($Mlns) 4-wk YTD 5-yr Load Pct YTD Phone Name Obj Load NAV Rtn Number Mutual Funds Continued from previous page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 23 www.sunnewspapers.net The Sun/Saturday, November 2, 2019 Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

PAGE 48

EmMktsA m EM 19.17 +.34 +7.3 +15.3 +8.9/B ExtnddDrBdA m CL 7.13 +.08 +.2 +22.4 +6.8/C ExtnddDrBdInstl CL 7.11 +.07 +22.5 +7.0/A HYOppsA m HY 3.76 -.01 +.4 +13.4 +5.6/B IntlValEqA m FV 14.59 +.24 +2.6 +16.4 +5.6/C IntlValEqInstl FV 14.66 +.24 +2.6 +16.7 +5.9/C LtdTrmDvrsIncA m CS 8.30 +.01 +.2 +4.6 +1.6 MnstHYMnBdA m SM 11.11 +.02 +7.4 +3.5/A NtnlHYMnBdA m HM 11.34 +.02 +.1 +9.1 +4.8/B SelGrA m LG 33.88 +.32 +4.2 +21.1 +13.5/E SmCpValA m SV 60.95 +1.09 +6.1 +22.3 +9.6/B SmCpValC m SV 49.47 +.88 +6.1 +21.5 +8.8/B SmidCpGrA m MG 24.86 +.78 +5.7 +29.8 +21.4/A SmidCpGrC m MG 10.65 +.34 +5.7 +29.1 +20.5/A TFArizonaA m SL 11.59 +.03 +.1 +6.7 +3.2/A TFColoradoA m SL 11.35 +.02 +6.4 +3.2/A TFIdahoA m SL 11.55 +.02 +.1 +6.1 +3.0/B TFMnnstA m SM 12.56 +.03 +.1 +6.4 +2.9/B TFMnnstIntrmA m SM 11.14 +.02 +.1 +5.8 +2.7/D TFPnsylvnA m MP 8.16 +.01 -.1 +6.7 +3.3/B TFUSAA m ML 11.79 +.03 +7.5 +3.6/C TFUSAIntermA m MI 12.14 +.02 +6.7 +3.1/B USGrA m LG 22.13 +.02 +2.6 +21.7 +14.2/E USGrInstl LG 24.75 +.02 +2.6 +21.9 +14.5/E ValInstl LV 22.10 +.33 +2.8 +14.5 +10.3/D WlthBldrA m MA 13.94 +.13 +.7 +13.5 +5.6DeutscheCATxFrIncA m MC 7.68 +.01 +.1 +6.9 +3.0 CATxFrIncS MC 7.67 +.02 +.1 +7.2 +3.3 CROCIEqDivA m LV 57.94 +.41 +3.5 +21.7 +13.7 CROCIIntlA m FB 45.74 +.04 +4.7 +14.2 +7.5 CROCIIntlS FB 45.99 +.04 +4.8 +14.4 +7.7 CmnctnsA m SC 24.60 +.10 +2.3 +20.2 +5.8 CorEqA m LB 27.36 +.15 +2.1 +22.1 +13.9 CorEqS LB 27.68 +.16 +2.1 +22.5 +14.2 CptlGrA m LG 83.25 +.88 +1.7 +28.1 +17.7 CptlGrS LG 84.33 +.89 +1.7 +28.4 +18.0 EmMktsEqS EM 19.87 +.01 +3.7 +10.5 +8.3 Eq500IdxInstl LB 204.14 +1.04 +2.1 +23.0 +14.8 Eq500IdxS LB 200.79 +1.02 +2.1 +22.9 +14.7 GNMAS GI 13.85 +.06 +.4 +6.6 +2.3 GlbHiIncInstl HY 6.86 -.02 +.4 +13.4 +6.4 GlbIncBldrA m IH 9.55 +.01 +1.2 +16.6 +8.7 GlbSmCpS SW 29.69 +.31 +4.7 +15.4 +4.3 HiIncA m HY 4.75 -.01 +.4 +12.6 +6.0 HlthWllnssS SH 39.68 +.97 +4.8 +13.0 +12.5 IntlGrS FG 35.91 +.45 +3.0 +24.6 +9.5 IntmTaxFrS MI 11.96 +.02 +.1 +6.3 +2.7 LgCpFocGrS LG 54.12 +.64 +1.8 +29.9 +18.2 LtnAmrcEqS LS 31.27 +.12 +3.4 +24.3 +11.5 MATxFrS MT 14.58 +.03 +7.0 +3.2 MgdMuniBdA m ML 9.28 +.02 +7.2 +3.2 MgdMuniBdS ML 9.30 +.02 +.1 +7.4 +3.4 NYTxFrIncA m MY 10.87 +.03 -.1 +6.9 +3.0 NYTxFrIncS MY 10.86 +.02 +7.0 +3.2 RlEsttSecA m SR 24.77 +.22 +2.4 +32.9 +11.5 SP500IdxS LB 32.63 +.17 +2.2 +22.9 +14.7 SciandTechA m ST 24.63 +.30 +3.6 +31.8 +21.1 ShrtDurS CS 8.72 +.01 +.3 +5.3 +2.8 ShrtTrmMnBdIns MS 10.15 +.01 +.2 +3.2 +1.7 SmCpCorS SB 28.24 -.06 +1.9 +12.1 +7.0 StratHYTxFrA m HM 12.23 +.03 +7.6 +3.4 StratHYTxFrS HM 12.24 +.03 +7.8 +3.7 TotRetBdA m PI 10.91 +.06 +10.8 +3.8 TotRetBdS PI 10.91 +.06 +11.0 +4.1 WldDivS WS 29.80 +.33 +1.6 +13.1 +3.5Diamond HillAllCpSelI LB 15.97 +.24 +7.1 +25.6 +13.3/C CorpCrdtA m HY 11.47 -.04 +.6 +11.1 +6.5/A CorpCrdtI HY 11.43 -.05 +.6 +11.3 +6.8/A LgCpA m LV 28.84 +.42 +4.8 +26.0 +13.8/A LgCpC m LV 27.13 +.38 +4.7 +25.2 +12.9/A LgCpI LV 29.08 +.42 +4.8 +26.3 +14.1/A LgCpY LV 29.13 +.43 +4.8 +26.4 +14.2/A LngShrtA m LO 27.26 +.30 +2.7 +19.7 +7.3/B LngShrtC m LO 23.99 +.26 +2.7 +18.9 +6.5/B LngShrtI LO 27.97 +.30 +2.7 +19.9 +7.6/B SmCpA m SV 31.79 +.19 +4.5 +15.4 +6.3/E SmCpI SV 32.38 +.20 +4.5 +15.7 +6.6/D SmCpY SV 32.44 +.19 +4.5 +15.8 +6.7/D SmMidCpI MV 22.87 +.30 +4.4 +21.9 +8.4/DDodge & CoxBal MA 102.54 +.96 +3.9 +14.7 +9.8/B GlbStk WS 12.88 +.13 +6.2 +16.8 +9.9/D Inc PI 14.15 +.06 +.3 +9.3 +4.0/A IntlStk FV 42.85 +.36 +5.8 +16.1 +6.6/A Stk LV 193.51 +2.38 +5.7 +17.6 +12.9/ADominionImpactBdInv m PI 11.63 +.05 +.2 +9.4 +3.2 ImpactEqInstl d LB 23.16 +.38 +2.6 +23.9 +11.7 ImpactEqInv m LB 23.22 +.38 +2.6 +23.6 +11.3 ImpactIntlEqInv m FV 8.02 +.09 +3.0 +11.8 +5.1DoubleLineCorFII PI 11.12 +.01 +.2 +7.8 +3.5 CorFIN b PI 11.11 +.01 +.3 +7.7 +3.3 EmMktsFII EB 10.52 -.02 +.9 +9.9 +4.6/B EmMktsFIN b EB 10.52 -.02 +.8 +9.7 +4.3/C FltngRtI d BL 9.49 -.04 -.3 +4.8 +3.2/C FltngRtN m BL 9.51 -.04 -.3 +4.6 +2.9/D LowDurBdI CS 10.04 -.01 +.3 +4.4 +2.8/A LowDurBdN b CS 10.03 -.01 +.2 +4.2 +2.5/B MltAsstGrA m TV 9.44 +.10 +1.6 +12.8 +6.2 TtlRetBdI PI 10.73 +.01 +.2 +6.2 +3.4 TtlRetBdN b PI 10.73 +.02 +.2 +6.1 +3.2DreyfusAMTFMnBdA f MI 14.46 +.04 +7.1 +3.2/B AMTFMnBdZ MI 14.47 +.04 +7.3 +3.5/A ActvMidCpA f MB 54.50 +.70 +3.7 +13.4 +7.4/E Apprec,IncInv LB 33.80 +.43 +3.9 +26.8 +15.9/A BalOppA f MA 23.05 +.26 +2.9 +15.8 +9.3/B BdMktIdxInv b CI 10.63 +.05 -.1 +8.4 +2.8/C BstnCoSmCpValI SB 20.91 +.31 +5.3 +18.3 +11.8/B BstnCoSmMdCpGrI MG 22.92 +.53 +6.0 +27.3 +18.8/B CAAMTFMnBdA f MF 15.09 +.03 -.1 +6.4 +2.7/C CAAMTFMnBdZ MF 15.09 +.03 +6.6 +2.9/B InCorpd LG 12.37 +.19 +4.5 +20.8 +14.6/E InsSP500StkIdxI LB 59.11 +.87 +4.4 +24.2 +15.3/A IntlBdA f IB 15.06 +.08 +.9 +4.7 +1.6/E IntlStkI FG 20.90 +.57 +5.6 +23.2 +12.3/A IntlStkIdxInv FB 17.64 +.25 +5.1 +17.4 +8.4/B IntrmMnBd MI 13.84 +.03 +6.4 +2.9/C MassachusettsZ MT 11.76 +.02 -.1 +6.4 +2.7/B MidCpIdxInvs MB 34.62 +.43 +4.5 +20.4 +11.2/C MnBd MI 12.02 +.03 +7.2 +3.3/B NJMnBd,IncA f MJ 13.00 +.03 +6.4 +3.3/C NYAMTFMnBdA f MN 15.16 +.03 -.3 +6.9 +2.8/C NYTxExBd MN 15.01 +.03 -.2 +6.5 +2.9/B NatrlResA f SN 28.65 +.26 +4.4 +10.2 +3.3/B OppcMidCpValA f MB 25.21 +.14 +3.6 +20.5 +8.8/D OppcMnSecsA f MI 13.24 +.03 +7.5 +3.4/B OppcMnSecsZ MI 13.24 +.03 +7.5 +3.4/A OppcSmCpInv SB 26.71 +.15 +5.3 +15.9 +10.7/C PennsylvaniaA f MP 16.45 +.03 -.1 +6.9 +3.5/B RsrchGr,IncZ LG 15.64 +.19 +3.6 +21.8 +16.1/D SP500Idx LB 54.46 +.80 +4.4 +23.9 +15.0/B ShrtIntermMnBdD b MS 13.00 +.01 +.2 +2.7 +1.3/D ShrtTrmIncD CS 10.19 +.01 +.2 +4.4 +1.5/D SmCpStkIdxInvs SB 29.65 +.38 +5.6 +17.1 +12.2/B StructMidCpA f MB 26.90 +.67 +5.6 +14.9 +8.3/EDriehausActvInc XS 9.28 +.01 +4.5 +1.9/A EmMktsGrInv d EM 37.52 +.48 +5.9 +18.0 +10.3/A sEvnDrv GY 11.42 +.13 +.7 +14.3 +5.4/ADupreeMtKntckyTFInc SI 7.88 +.01 +6.2 +3.0/A MtKntckyTFSM SS 5.37 ... +.1 +4.2 +1.7/D MtNrthCrlnTFInc SI 11.76 +.02 -.1 +6.0 +2.9/A MtTnnssTFInc SI 11.57 +.02 +5.5 +2.6/BEPEmMktsSmCoA m EM 11.02 +.13 +5.4 +11.8 +3.5/EEaton VanceAMTFreeMuniIncA m ML 9.22 +.02 -.1 +7.1 +3.4 AmtFreeMuniIncI ML 10.07 +.02 +7.3 +3.7 AtlntCptSMIDCA m MG 34.58 +.31 -1.3 +27.9 +17.2 AtlntCptSMIDCI MG 38.55 +.35 -1.2 +28.2 +17.5 BalA m MA 9.72 +.06 +1.0 +19.2 +9.8 BalC m MA 9.75 +.05 +.9 +18.3 +8.9 CAMnOpA m MF 10.78 +.02 +7.5 +3.1 DivBldrA m LB 15.22 +.23 +3.1 +24.4 +13.7/C DivBldrC m LB 15.32 +.23 +3.0 +23.7 +12.9/D DivBldrI LB 15.21 +.23 +3.2 +24.7 +14.0/C FltngRtA m BL 9.05 -.01 -.5 +4.7 +3.6 FltngRtAdv b BL 8.75 -.01 -.6 +4.7 +3.6 FltngRtAdvtgA m BL 10.55 -.02 -.6 +5.9 +4.1 FltngRtAdvtgAdv b BL 10.55 -.02 -.6 +6.0 +4.1 FltngRtAdvtgC m BL 10.53 -.02 -.7 +5.4 +3.6 FltngRtC m BL 8.74 -.01 -.6 +4.0 +2.8 FltngRtHiIncA m BL 9.16 -.02 -.4 +5.6 +3.8 FltngRtHiIncAdv b BL 8.61 -.02 -.5 +5.6 +3.8 FltngRtHiIncC m BL 8.60 -.01 -.4 +5.0 +3.1 FltngRtHiIncI BL 8.62 -.02 -.3 +5.8 +4.1 FltngRtInstl BL 8.75 -.02 -.4 +4.9 +3.9 FltngRtMuniIncA m MS 9.84 ... +.1 +1.4 +1.3/D GlbIncBldrA m IH 9.28 +.09 +3.3 +18.1 +8.5/A GlbIncBldrC m IH 9.18 +.09 +3.3 +17.4 +7.7/A GlbMcrAbRtA m NT 8.75 +.01 +.1 +6.4 +2.2 GlbMcrAbRtI NT 8.74 +.01 +.1 +6.6 +2.5 GovtOppsA m GS 6.07 ... +.4 +2.3 +1.4 GrA m LG 28.83 +.42 +4.8 +22.1 +15.9/D GreaterChinaGrA m CH 24.63 +.63 +5.0 +16.9 +13.8 GreaterIndiaA m EI 33.89 +.82 +3.8 +8.7 +7.0 HYMuniIncA m HM 9.24 +.02 +8.7 +4.8 HYMuniIncC m HM 8.55 +.02 +8.1 +4.0 HiIncOppsA m HY 4.41 ... +.2 +10.9 +5.0 HiIncOppsC m HY 4.41 ... +.2 +10.2 +4.2 IncofBostonA m HY 5.59 -.01 +.1 +10.8 +5.0 IncofBostonC m HY 5.60 -.01 +.1 +10.1 +4.2 IncofBostonI HY 5.59 -.01 +.1 +11.2 +5.4 LgCpValA m LV 20.18 +.22 +3.8 +23.5 +12.9/A LgCpValC m LV 20.23 +.22 +3.7 +22.7 +12.0/B LgCpValI LV 20.28 +.23 +3.8 +23.8 +13.2/A LgCpValR b LV 20.12 +.22 +3.7 +23.2 +12.6/B MAMnIncA m MT 8.96 +.02 +6.0 +2.7 MnstMnIncA m SM 9.63 +.02 +6.1 +2.7 NYMuniIncA m MY 10.34 +.02 -.2 +7.1 +3.1 NrthCrlnMnIncA m SL 9.09 +.01 +5.7 +2.4 NtnlLtdMtMnIncA m MI 9.88 +.01 +.2 +4.3 +2.1 NtnlMnIncA m ML 10.12 +.03 -.1 +7.4 +3.8 NtnlMnIncC m ML 10.12 +.03 -.1 +6.7 +3.0 NtnlMnIncI ML 10.12 +.03 +7.6 +4.0 NwJrsyMnIncA m MJ 9.53 +.02 -.1 +7.7 +3.8/A OhioMuniIncA m MO 9.19 +.02 +7.2 +3.3 OregonMuniIncA m SL 8.73 +.02 +6.1 +2.9/B PnsylvnMnIncA m MP 8.65 +.02 +5.5 +2.7 ShrtDrGovtIncA m GS 8.10 ... +1.5 +1.9 ShrtDrGovtIncC m GS 8.11 ... +1.0 +1.3 ShrtDrMuniOppsA m MS 10.20 +.01 +.2 +4.2 +2.8/A ShrtDrStratIncA m NT 7.21 -.03 +.2 +7.0 +3.6 ShrtDrStratIncC m NT 6.80 -.03 +.1 +6.4 +2.8 SthCrlnMnIncA m SL 9.31 +.01 +.1 +5.2 +2.5 TABSShTrmMnBdA m MS 10.52 +.02 +.1 +3.6 +1.4/D TABSShTrmMnBdI MS 10.52 +.02 +3.9 +1.6/C TxMgdEqAstAlcA m XM 22.37 +.04 +1.5 +20.4 +12.4 TxMgdEqAstAlcC m XM 20.70 +.04 +1.5 +19.7 +11.6 TxMgdGlbDivIncA m WS 12.90 +.22 +5.4 +21.3 +9.9/D TxMgdGlbDivIncC m WS 12.86 +.21 +5.3 +20.5 +9.0/E TxMgdGr10 LG 1301.13 +14.97 +1.9 +21.2 +14.4 TxMgdGr11A m LG 58.63 +.67 +1.9 +20.9 +14.0 TxMgdGr12A m LG 26.34 +.30 +1.8 +20.8 +13.8 TxMgdGr12C m LG 25.49 +.29 +1.8 +20.0 +13.0 TxMgdMltCpGrA m LG 32.55 +.45 +3.6 +24.0 +16.6/C TxMgdSmCpA m SG 27.37 +.49 +3.0 +23.8 +14.6/D TxMgdValA m LV 30.16 +.21 +4.1 +23.1 +14.1/A TxMgdValI LV 30.06 +.21 +4.1 +23.3 +14.3/A WldwideHlthSciA m SH 12.03 +.29 +4.3 +15.9 +13.1 WldwideHlthSciC m SH 12.09 +.29 +4.3 +15.0 +12.2Edgar LomaxVal LV 14.68 +.14 +2.9 +17.7 +13.6/AEdgewoodGrInstl LG 36.19 +.32 +3.3 +25.7 +20.8/AElfunDivers MA 19.70 +.18 +1.8 +15.3 +8.3 Inc PI 11.75 +.04 +.3 +9.3 +3.3 IntlEq FB 23.18 +.46 +4.5 +24.5 +8.8 Trusts LG 63.49 +1.12 +4.2 +25.0 +15.9 TxExInc ML 11.56 +.02 +.1 +6.7 +3.2EmeraldBnkngFinA m SF 33.18 +.57 +1.0 +13.2 +9.4 GrA m SG 25.24 +.66 +4.2 +19.4 +14.5EuroPacGoldA m SP 9.43 -.10 +1.4 +23.3 +.9/C IntlValA m FV 7.33 +.02 +2.4 +11.9 +1.4/EEvermoreGlbValInstl d SW 14.05 +.26 +6.0 +19.4 +6.7/EFAMEqIncInv MB 37.54 +.46 +2.9 +26.8 +16.6/A ValInv MG 83.22 +1.04 +4.2 +25.6 +14.8/DFMICommonStk MB 26.86 +.19 +3.5 +21.6 +12.2/B LgCp LB 20.47 +.11 +2.9 +18.8 +13.6/CFPACptl MV 31.35 +.05 +4.3 +17.1 +.6/E Crescent d MA 33.48 +.27 +2.8 +15.5 +7.6/D NewInc CS 10.01 ... +.2 +3.7 +2.9/A Paramount WS 22.00 +.51 +4.8 +21.6 +13.3/B USVal LB 11.16 +.21 +5.7 +26.6 +10.6/EFairholme FundsFcdInc HY 10.41 -.03 -.3 +8.3 +4.6/D Fund d LV 19.29 -.03 +1.9 +27.4 +4.8/EFederatedAdjstblRtScSvc GS 9.67 ... +.2 +2.3 +1.6 BdA f TW 9.51 +.05 +.5 +13.0 +4.9 BdF f TW 9.59 +.05 +.5 +12.8 +4.9 BdInstl TW 9.51 +.05 +.5 +13.2 +5.1 CloverSmValA f SV 19.68 -.08 +2.3 +13.1 +6.1 CloverSmValIns SV 19.76 -.07 +2.4 +13.4 +6.4 CptlIncA f CA 7.88 ... +.5 +12.1 +5.3 CptlIncB m CA 7.89 ... +.3 +11.3 +4.4 CptlIncC m CA 7.88 ... +.3 +11.3 +4.4 CptlIncF f CA 7.87 ... +.4 +12.1 +5.3 CptlIncInstl CA 7.89 +.01 +.6 +12.3 +5.5 EqInc,IncA f LV 21.09 -.03 +1.4 +15.1 +8.5 EqInc,IncInstl LV 21.08 -.02 +1.4 +15.3 +8.8 FltngRStrIncA m BL 9.65 -.01 -.2 +4.6 +2.9 FltngRStrIncIns BL 9.64 -.02 -.3 +4.8 +3.2 GlbAllcA f IH 19.53 +.10 +1.4 +13.3 +7.0 GlbAllcC m IH 18.95 +.09 +1.3 +12.6 +6.2 GlbAllcInstl IH 19.65 +.10 +1.4 +13.6 +7.3 GvtIncIns GI 10.25 +.04 +.4 +5.4 +2.0 GvtIncSecIncF f GI 8.92 +.03 +.2 +6.1 +2.0 GvtUltShrDrIns UB 9.89 ... +.2 +1.9 +1.7 GvtUltShrDrSvc UB 9.88 ... +.1 +1.8 +1.5 HYTrustSvc HY 6.63 -.02 +.6 +12.1 +5.4 HiIncBdA f HY 7.43 -.01 +.3 +11.6 +5.3 HiIncBdC m HY 7.40 -.02 +.1 +10.7 +4.4 InsHYBdIns HY 9.78 -.03 +.3 +12.2 +5.7 IntermCorpBdIns TW 9.35 +.04 +.7 +9.2 +3.7 IntlLeadersA f FB 34.73 +.51 +5.3 +20.7 +7.9/C IntlLeadersC m FB 32.25 +.46 +5.2 +19.8 +7.1/D IntlLeadersIns FB 34.80 +.51 +5.3 +21.0 +8.2/B IntlSmMidCoA m FR 34.52 +.72 +5.1 +23.0 +9.7/B IntlStrVlDvA f FV 3.53 +.03 +2.9 +15.4 +4.5/D IntlStrVlDvIns FV 3.53 +.02 +3.0 +15.3 +4.7/D KaufLCA f LG 27.39 +.28 +2.0 +29.7 +17.8 KaufLCC m LG 24.76 +.26 +2.0 +28.9 +16.9 KaufLCIns LG 28.21 +.29 +2.1 +29.9 +18.1 KaufLCR b LG 25.91 +.26 +2.0 +29.2 +17.4 KaufmannA m MG 6.26 +.04 +1.1 +24.2 +19.1 KaufmannC m MG 4.99 +.04 +1.2 +23.8 +18.6 KaufmannR m MG 6.28 +.05 +1.3 +24.4 +19.2 KaufmannSmCpA m SG 40.07 +.11 +2.2 +23.5 +24.1 KaufmannSmCpC m SG 33.99 +.09 +2.2 +22.8 +23.3 KaufmannSmCpR b SG 40.27 +.11 +2.2 +23.5 +24.1 MDTAllCpCorA f LV 29.57 +.11 +.6 +19.8 +14.8 MDTAllCpCorIns LV 29.99 +.12 +.7 +20.2 +15.1 MDTBalA f MA 18.86 +.09 +.9 +15.1 +9.5 MDTLgCpGrA f LG 20.82 +.20 +1.8 +24.7 +18.9 MDTLgCpValInstl LV 27.52 +.16 +2.5 +16.8 +10.8/C MDTLgCpValSvc LV 27.53 +.16 +2.5 +16.5 +10.5/D MDTMidCpGrA f MG 41.20 +.26 +.1 +22.8 +17.3 MDTMidCpGrInstl MG 42.60 +.26 +.1 +23.1 +17.6 MDTSmCpCorInstl SB 19.14 -.08 +2.4 +12.1 +10.2 MDTSmCpGrA f SG 22.48 +.07 +2.8 +13.6 +14.1 MDTSmCpGrInstl SG 23.53 +.08 +2.8 +13.8 +14.4 MIIntrmMnA f SI 11.30 +.02 +5.5 +2.3/C MaxCpIdxInstl LB 10.41 +.16 +4.4 +23.9 +15.3/B MaxCpIdxvc b LB 10.24 +.15 +4.4 +23.5 +14.9/B MidCpIdxSvc MB 21.00 +.27 +4.5 +20.2 +11.1/C MnHYAdvtgA f HM 9.21 +.02 +.1 +8.8 +4.3/C MnHYAdvtgF f HM 9.21 +.02 +.1 +8.8 +4.3/C MnStkAdvtgA f CA 13.05 +.09 +1.6 +10.7 +5.9/D MnStkAdvtgAC m CA 13.03 +.08 +1.5 +10.0 +5.1/E MnStkAdvtgAF f CA 13.05 +.09 +1.6 +10.8 +5.9/D MnStkAdvtgAIns CA 13.04 +.08 +1.5 +10.9 +6.2/C MnUltraShrtA m MS 10.02 ... +.2 +1.4 +1.0/E MnUltraShrtIns MS 10.02 ... +.2 +1.8 +1.5/C MuniBdA f ML 10.73 +.03 +7.5 +3.3/C OhioMuniIncA f MO 11.32 +.03 -.1 +5.9 +2.8/C OhioMuniIncF m MO 11.32 +.02 -.1 +5.8 +2.6/C PEMnIncA f MP 11.07 +.03 -.1 +6.4 +3.1/B PrudentBearIns BM 12.71 -.03 -1.6 -15.5 -14.3 ShIntTtRtBdIns CS 10.42 +.02 +.3 +5.0 +2.2 ShrtIntrmDrMnA m MS 10.32 +.01 +.1 +2.5 +1.2/D ShrtIntrmDrMnIn MS 10.32 +.01 +.2 +3.0 +1.7/B ShrtTrmIncA m CS 8.60 +.02 +.3 +4.0 +1.9 ShrtTrmIncIns CS 8.60 +.02 +.3 +4.4 +2.6 ShrtTrmIncSvc CS 8.59 +.01 +.2 +4.2 +2.3 StratIncA f MU 9.11 ... +.6 +11.2 +4.7 StratIncC m MU 9.10 ... +.5 +10.5 +3.9 StratValDivA f LV 5.87 +.06 +3.0 +16.3 +7.7/E StratValDivC m LV 5.89 +.07 +3.1 +15.7 +7.0/E StratValDivIns LV 5.91 +.06 +3.2 +16.6 +8.0/E StrtgcIncIS MU 9.05 ... +.6 +11.4 +5.0 TtlRetBdA m PI 11.08 +.05 +.3 +8.7 +3.0 TtlRetBdInstl PI 11.08 +.05 +.4 +9.2 +3.6 TtlRetBdSvc b PI 11.08 +.05 +.3 +9.0 +3.3 TtlRetGovtBdIns GI 11.15 +.08 +7.2 +2.7 USGvtSc13YrsIns GS 10.27 +.02 +.3 +2.9 +1.3 USGvtSc13YrsY GS 10.27 +.02 +.3 +3.0 +1.4 USGvtSc25YrIns GS 10.97 +.05 +.4 +5.0 +1.6 UltraShrtBdA m UB 9.16 ... +.2 +3.0 +1.8 UltraShrtBdIns UB 9.16 +.01 +.3 +3.5 +2.4 forUSGovtSecA f GI 7.40 +.01 +.3 +5.6 +1.8Fidelity500IdxInsPrm LB 106.69 +1.57 +4.4 +24.4 +15.5/A AllSectorEq LG 10.49 +.16 +4.9 +24.1 +14.6/E ArizonaMuniInc SL 12.40 +.03 +.1 +6.8 +3.2/A AsstMgr20% XY 13.64 +.08 +1.1 +9.1 +4.7/C AsstMgr30% XY 11.36 +.08 +1.5 +11.2 +5.8/A AsstMgr40% CA 11.95 +.10 +2.0 +12.8 +6.8/B AsstMgr50% CA 18.58 +.18 +2.5 +14.5 +7.8/A AsstMgr60% MA 13.05 +.14 +3.0 +16.2 +8.8/C AsstMgr70% MA 22.86 +.27 +3.4 +17.5 +9.7/B AsstMgr85% AL 20.12 +.26 +4.1 +19.9 +11.2/A BCGrowth LG 100.08 +1.65 +6.3 +23.5 +20.1/A BCGrowth LG 14.04 +.21 +6.3 +23.0 +21.3/A BCGrowthK LG 100.29 +1.66 +6.3 +23.6 +20.2/A Balanced MA 24.17 +.33 +3.6 +19.2 +11.1/A BalancedK MA 24.17 +.33 +3.6 +19.3 +11.2/A BlueChipVal LV 19.88 +.22 +4.7 +14.4 +9.4/E CALtdTrmTFBd SS 10.75 +.02 +.2 +3.8 +1.8/C CAMuniInc MC 13.27 +.03 +.1 +7.3 +3.4/C Canada MQ 52.72 +.06 +.3 +20.4 +6.7/C Cap&Inc HY 10.08 +.03 +1.2 +15.3 +7.5/A ChinaRegion CH 36.76 +.82 +7.1 +24.7 +13.6/A CmdtyStrat BB 4.74 +.04 +3.0 +6.3 -.5/C CnncticutMunInc SL 11.78 +.02 +7.4 +3.0/B CnsrvIncMnBd MS 10.05 ... +.1 +1.6 +1.3/D CnsrvIncMnBdIns MS 10.05 ... +.1 +1.7 +1.4/D Contrafund LG 13.33 +.23 +4.5 +22.1 +17.2/C ContrafundK LG 13.34 +.22 +4.5 +22.2 +17.3/C ConvertibleSecs CV 30.28 +.42 +3.8 +21.9 +10.6/D CorpBd TW 12.16 +.08 +.4 +14.1 +5.2/A CptlApprec LG 36.49 +.58 +4.6 +22.9 +15.2/D CptlApprecK LG 36.59 +.59 +4.6 +23.1 +15.3/D DisciplinedEq LB 37.79 +.60 +4.2 +23.9 +12.5/D DisciplinedEqK LB 37.74 +.60 +4.2 +24.0 +12.6/D DivGro LV 29.75 +.74 +8.3 +21.8 +12.6/B DivGroK LV 29.71 +.74 +8.3 +21.8 +12.7/A DiversIntl FG 39.03 +.80 +5.3 +23.3 +9.3/D DiversIntlK FG 38.98 +.80 +5.4 +23.4 +9.5/D EmMkts EM 33.33 +.57 +5.8 +25.2 +12.3/A EmMktsDbt EB 9.45 +.01 +1.0 +7.7 +3.9/D EmMktsDiscovery EM 13.95 +.27 +5.3 +14.1 +6.3/D EmMktsK EM 33.37 +.58 +5.8 +25.3 +12.5/A EmergEMEA EM 10.10 -.03 +5.5 +15.3 +9.3/B EmergMketsOpps EM 19.66 +.37 +6.8 +19.7 +10.5/A EmergingAsia PJ 45.57 +.97 +6.7 +23.2 +13.1/A EqDividendInc LV 25.87 +.21 +3.8 +20.0 +10.1/D EqDividendIncK LV 25.86 +.20 +3.8 +20.0 +10.2/D EqIncome LV 60.61 +.83 +3.8 +21.8 +10.9/C EqIncomeK LV 60.57 +.83 +3.8 +21.9 +11.0/C Europe ES 36.53 +.33 +5.5 +16.3 +7.6/D ExMktIdxInPr MB 63.55 +.94 +5.2 +21.5 +13.0/A ExprtMltntnl LB 20.91 +.53 +8.4 +21.3 +12.8/D ExprtMltntnlK LB 20.85 +.53 +8.4 +21.3 +12.9/D Fidelity LG 48.86 +.76 +4.4 +25.9 +15.4/D FidelityK LG 48.86 +.77 +4.5 +26.0 +15.5/D FltngRtHiInc BL 9.39 -.01 -.4 +6.5 +4.0/A FltngRtHiInc BL 9.20 -.01 -.5 +7.1 +4.9/A FocedHiInc HY 8.86 -.01 +.8 +14.0 +6.2/A FocusedStock LG 25.59 +.30 +3.7 +22.5 +19.3/B FourinOneIdx AL 48.18 +.64 +4.0 +20.1 +11.8/A Frdm 2005 TA 12.61 +.09 +1.5 +10.6 +6.2/D Frdm 2010 TA 15.87 +.13 +2.0 +11.9 +7.1/A Frdm 2015 TD 13.08 +.12 +2.5 +13.2 +7.9/A Frdm 2020 TE 16.33 +.18 +3.0 +14.4 +8.5/A Frdm 2025 TG 14.28 +.17 +3.3 +15.4 +9.1/A Frdm 2030 TH 17.72 +.23 +3.8 +17.0 +10.4/A Frdm 2035 TI 14.81 +.21 +4.5 +18.5 +11.2/A Frdm 2040 TJ 10.32 +.15 +4.9 +18.9 +11.2/B Frdm 2045 TK 11.72 +.18 +4.9 +19.0 +11.2/B Frdm 2050 TN 11.80 +.18 +4.9 +18.9 +11.2/C Frdm 2055 TL 13.44 +.20 +4.9 +18.9 +11.2/B Frdm Inc RI 11.79 +.08 +1.2 +9.4 +5.1/C FrdmIdx2055Inv TL 16.49 +.23 +4.2 +20.6 +12.1/A GNMA GI 11.58 +.04 +.4 +5.6 +2.1/B GlbCmdtyStk SN 12.38 +.14 +4.2 +10.5 +6.4/A GlbHiInc HY 9.49 ... +.9 +10.7 +5.6/B GlbexUSIdxInsPr FB 13.22 +.18 +5.1 +16.4 +8.5/B GlobalEqIncome WS 14.77 +.28 +4.9 +22.9 +10.7/C GlobalexUSIdx FB 12.90 +.17 +5.0 +16.4 +8.6/B GovernmentInc GI 10.58 +.05 -.2 +7.1 +2.4/A GrDiscv LG 37.65 +.59 +4.9 +25.2 +19.5/A GrDiscvK LG 37.68 +.59 +4.9 +25.3 +19.7/A GrStrategies MG 48.99 +.92 +4.4 +29.2 +14.8/D GrStrategiesK MG 49.37 +.93 +4.4 +29.3 +14.9/D GroCo LG 18.08 +.26 +6.5 +28.0 +21.5/A GroCo LG 20.37 +.29 +6.5 +27.2 +20.7/A GroCoK LG 20.39 +.28 +6.4 +27.2 +20.8/A Growth&Inc LB 40.27 +.74 +6.4 +23.0 +12.3/D Growth&IncK LB 40.24 +.75 +6.4 +23.1 +12.4/D HighIncome HY 8.87 -.02 +.4 +12.1 +6.7/A Independence LG 38.59 +.51 +2.7 +25.1 +15.4/D IndependenceK LG 38.62 +.51 +2.7 +25.2 +15.5/D IntermediateBd CI 11.12 +.04 +.2 +7.2 +2.7/C InternationalVa FV 8.32 +.07 +4.9 +14.4 +5.0/D IntlCptlApprec FG 22.59 +.46 +3.9 +26.7 +13.1/A IntlDiscv FG 44.04 +.78 +5.0 +20.8 +9.0/D IntlEnhIdx FV 9.62 +.12 +4.9 +13.8 +8.0/A IntlGr FG 17.27 +.43 +6.3 +28.9 +13.8/A IntlGr FG 15.33 +.38 +6.2 +27.6 +13.0/A IntlIdxInstlPrm FB 42.75 +.59 +5.0 +17.9 +9.0/A IntlRlEstt GR 12.74 +.20 +4.9 +23.5 +12.5/A IntlSmCp FQ 27.08 +.48 +4.5 +14.3 +8.0/C IntlSmCp FR 16.84 +.33 +4.7 +19.5 +11.2/A IntlSmCpOpps FR 19.40 +.36 +4.9 +20.2 +11.2/A IntlVal FV 9.90 +.09 +5.0 +15.1 +5.7/C IntrmGovtInc GI 10.70 +.03 -.1 +5.2 +1.8/C IntrmMuniInc MI 10.65 +.02 +.1 +6.1 +3.1/B InvmGradeBd CI 11.62 +.06 +.2 +9.6 +3.8/A InvmGradeBd CI 8.23 +.05 +.3 +9.8 +3.7/A Japan JS 15.95 +.37 +4.8 +21.7 +9.0/B JapanSmlrCo JS 17.68 +.33 +4.1 +16.8 +8.6/C LargeCapStock LB 32.60 +.62 +6.9 +23.8 +13.0/D LargeCapValIdx LV 13.40 +.17 +4.2 +21.0 +11.2/C LatinAmerica LS 28.78 +.71 +9.6 +34.3 +12.1/A LgCpCorEnhIdx LB 15.95 +.26 +4.7 +20.8 +15.0/B LgCpGrEnhIdx LG 20.85 +.37 +4.7 +23.6 +16.9/C LgCpValEnhIdx LV 13.55 +.18 +4.2 +18.8 +11.9/B LimitedTermGov GS 10.07 +.02 -.1 +3.8 +1.5/B LowPrStk MV 46.82 +.67 +5.3 +16.6 +10.2/B LowPrStkK MV 46.78 +.68 +5.3 +16.7 +10.3/B LtdTrmMuniInc MS 10.71 +.02 +.2 +3.8 +1.9/B LvrgdCoStk MB 30.30 +.62 +5.7 +26.6 +11.2/C LvrgdCoStkK MB 30.42 +.62 +5.7 +26.7 +11.3/C MAMunicipalInc MT 12.43 +.03 +6.7 +3.0/B Magellan LG 11.03 +.14 +2.7 +24.3 +15.9/D MagellanK LG 11.02 +.14 +2.7 +24.5 +16.0/D MegaCapStock LB 15.28 +.31 +6.3 +23.3 +13.1/D MichiganMuniInc SL 12.52 +.03 +6.8 +3.4/A MidCapStock MB 36.21 +.42 +3.8 +20.8 +12.6/B MidCapStockK MB 36.24 +.42 +3.9 +20.9 +12.7/B MidCapValue MV 22.38 +.18 +4.0 +17.3 +6.6/E MidCpEnhIdx MV 15.22 +.24 +4.1 +21.3 +11.5/A MinnesotaMnInc SM 11.92 +.02 +6.7 +3.1/B MortgageSecs CI 11.40 +.04 +.3 +6.1 +2.4/D MrylndMuniInc SL 11.65 +.02 -.1 +6.5 +3.0/B MuniInc ML 13.44 +.03 +8.0 +3.9/B NJMunicipalInc MJ 12.34 +.03 +.1 +8.0 +4.1/A NYMuniInc MY 13.52 +.02 -.2 +7.3 +3.2/B NasdCmpIdx LG 109.84 +1.87 +6.1 +27.6 +18.7/B NewMillennium LB 37.64 +.72 +4.7 +21.0 +12.9/D NewMktsInc EB 14.83 +.04 +.9 +8.2 +2.8/E Nordic MQ 47.43 +.55 +5.5 +11.2 +7.1/C OTCPortfolio LG 11.95 +.18 +5.8 +28.7 +21.2/A OTCPortfolioK LG 12.15 +.18 +5.7 +28.8 +21.3/A OhioMunilInc MO 12.40 +.02 +6.6 +3.2/A Overseas FG 49.94 +1.12 +4.5 +22.2 +10.3/C OverseasK FG 49.85 +1.12 +4.5 +22.3 +10.4/B PacificBasin DP 33.08 +.85 +5.9 +25.7 +10.8/B PennsylvnMnInc MP 11.45 +.02 +7.3 +3.5/B Puritan MA 22.10 +.28 +3.2 +16.4 +10.6/A PuritanK MA 22.08 +.27 +3.2 +16.5 +10.7/A RealEstInv SR 47.30 +.08 +1.8 +27.8 +10.4/B RlEsttInc SR 12.73 +.05 +1.2 +17.4 +8.1/E RlEsttInc SR 11.32 +.03 +1.1 +15.2 +7.7/E SCGrth SG 25.67 +.64 +4.6 +26.7 +19.1/B SCValue SV 15.18 +.19 +5.1 +18.0 +8.6/B ShTrmBd CS 8.71 +.01 +.2 +3.9 +1.9/C ShrtDurHiInc HY 9.43 -.01 +.3 +8.4 +4.5/D SmCpDiscv SB 23.43 +.19 +4.9 +22.6 +9.7/D SmCpDiscv SB 11.70 +.10 +4.8 +25.0 +11.3/B SmCpEnhIdx SB 12.75 +.21 +6.3 +19.5 +9.8/D SmCpOpps SB 13.46 +.32 +6.3 +24.2 +13.1/A SmallCapStock SB 17.42 +.35 +4.4 +24.1 +11.7/B StkSelorAllCp LG 47.72 +.65 +4.8 +24.2 +14.5/E StkSelorSmCp SB 24.89 +.62 +6.7 +24.6 +12.7/A StkSlrLgCpVal LV 20.94 +.24 +3.8 +19.2 +9.7/E StratDivInc AL 15.71 +.15 +2.4 +18.5 +9.7/C StratRlRet XY 8.42 +.02 +.9 +9.6 +3.6/D TaxFreeBond ML 11.92 +.03 +8.0 +3.9/B TelecomandUtls SU 29.11 +.15 +.6 +20.9 +13.4/B TotalBond PI 10.93 +.04 +.1 +9.6 +3.7/B TotalEmMkts EM 12.99 +.17 +4.8 +14.4 +7.1/C Trend LG 109.67 +1.89 +4.7 +26.7 +17.8/B TtlIntlEq FG 9.49 +.16 +5.1 +21.4 +9.7/C TtlMktIdxInsPrm LB 87.07 +1.28 +4.6 +23.9 +15.1/B USBdIdxInsPrm CI 11.98 +.06 +8.7 +3.2/B ValDiscv LV 29.11 +.30 +4.0 +17.3 +9.9/D Value MV 10.80 +.17 +5.6 +24.1 +8.9/D ValueK MV 10.82 +.17 +5.7 +24.4 +9.0/D ValueStrategies MV 38.40 +.58 +5.2 +26.8 +10.3/B Worldwide WS 27.96 +.37 +4.2 +21.0 +14.6/AFidelity AdvisorAssetMgr60%A m MA 12.98 +.14 +3.0 +15.9 +8.4/C AssetMgr70%A m MA 22.80 +.27 +3.4 +17.3 +9.4/B AssetMgr70%I MA 22.87 +.27 +3.5 +17.5 +9.7/B AssetMgr70%M m MA 22.77 +.26 +3.4 +17.0 +9.1/C BalancedA m MA 21.82 +.30 +3.6 +18.7 +10.7/A BalancedC m MA 21.66 +.30 +3.5 +17.9 +9.9/B BalancedI MA 22.28 +.31 +3.6 +18.9 +11.0/A BalancedM m MA 22.09 +.30 +3.6 +18.4 +10.4/A BiotechnologyA m SH 26.65 +1.14 +12.0 +12.9 +12.0/D BiotechnologyI SH 28.34 +1.22 +12.1 +13.2 +12.3/D BiotechnologyM m SH 25.10 +1.07 +12.0 +12.7 +11.7/D CAMuniIncI MC 13.30 +.03 +.1 +7.2 +3.3/D CapitalDevA m LB 15.59 +.30 +6.9 +23.4 +12.7/D CapitalDevO LB 16.23 +.31 +6.8 +23.7 +13.1/D ConsumerDscrtA m CD 30.02 +.01 +1.5 +21.6 +15.1/B ConsumerStplsA m CC 85.85 +.57 +1.5 +25.9 +5.4/B ConsumerStplsC m CC 83.11 +.54 +1.4 +25.1 +4.7/C ConsumerStplsI CC 86.65 +.58 +1.5 +26.2 +5.7/B ConsumerStplsM m CC 84.86 +.56 +1.5 +25.6 +5.1/C CorporateBondI TW 12.16 +.07 +.3 +14.0 +5.2/A DiverIntlA m FG 23.50 +.48 +5.4 +23.1 +9.2/D DiverIntlC m FG 22.41 +.46 +5.3 +22.3 +8.4/E DiverIntlI FG 23.91 +.50 +5.4 +23.4 +9.5/D DiverIntlM m FG 23.32 +.48 +5.4 +22.8 +8.9/D DiversifiedStkA m LG 25.00 +.40 +4.6 +20.8 +13.5/E DiversifiedStkI LG 26.78 +.44 +4.6 +21.0 +13.7/E DiversifiedStkO LG 25.81 +.42 +4.6 +21.2 +13.9/E DividendGrowthA m LV 16.55 +.41 +8.2 +21.3 +12.3/B DividendGrowthC m LV 15.46 +.38 +8.2 +20.6 +11.4/C DividendGrowthI LV 17.64 +.44 +8.2 +21.7 +12.6/B DividendGrowthM m LV 16.44 +.40 +8.2 +21.1 +12.0/B EmergingAsiaA m PJ 40.31 +.84 +6.7 +23.0 +13.1/A EmergingAsiaI PJ 41.65 +.87 +6.8 +23.3 +13.4/A EmergingMktsA m EM 26.67 +.51 +4.5 +20.8 +10.6/A EmergingMktsI EM 26.83 +.51 +4.5 +21.1 +11.0/A EnergyA m EE 26.33 -.27 +2.5 +3.0 -5.8/B EnergyC m EE 24.12 -.25 +2.4 +2.4 -6.5/C EnergyI EE 27.78 -.28 +2.5 +3.2 -5.5/B EnergyM m EE 26.93 -.28 +2.4 +2.7 -6.1/C EquityGrowthA m LG 12.68 +.20 +4.9 +25.0 +19.4/B EquityGrowthC m LG 10.58 +.17 +4.9 +24.2 +18.5/B EquityGrowthI LG 14.03 +.23 +4.9 +25.4 +19.8/A EquityGrowthM m LG 12.40 +.20 +4.9 +24.7 +19.2/B EquityIncomeA m LV 29.33 +.24 +3.8 +19.8 +9.2/E EquityIncomeC m LV 29.64 +.24 +3.7 +19.0 +8.4/E EquityIncomeI LV 30.90 +.25 +3.8 +20.1 +9.5/E EquityIncomeM m LV 30.11 +.24 +3.8 +19.6 +9.0/E EquityValueA m LV 18.28 +.19 +3.9 +17.0 +9.5/E FinancialSvcsA m SF 22.31 +.36 +5.9 +26.1 +14.0/A FinancialSvcsC m SF 20.78 +.33 +5.8 +25.3 +13.2/B FltngRtHiIncA m BL 9.40 -.01 -.5 +6.1 +3.6/B FltngRtHiIncC m BL 9.40 -.01 -.5 +5.6 +2.9/D FltngRtHiIncI BL 9.38 -.01 -.4 +6.4 +3.9/B FltngRtHiIncM m BL 9.39 -.01 -.5 +6.2 +3.6/B Freedom2005A m TA 11.75 +.08 +1.6 +10.8 +6.1/D Freedom2010A m TA 12.15 +.10 +2.0 +12.3 +7.0/A Freedom2010M m TA 12.08 +.10 +1.9 +12.0 +6.7/B Freedom2015A m TD 12.14 +.11 +2.4 +13.7 +7.9/A Freedom2015I TD 12.26 +.12 +2.5 +13.9 +8.2/A Freedom2015M m TD 12.10 +.11 +2.5 +13.5 +7.6/A Freedom2020A m TE 13.34 +.14 +2.9 +15.0 +8.5/A Freedom2020C m TE 13.18 +.14 +2.8 +14.3 +7.7/B Freedom2020I TE 13.46 +.14 +2.9 +15.2 +8.8/A Freedom2020M m TE 13.32 +.14 +2.9 +14.7 +8.2/A Freedom2025A m TG 13.36 +.16 +3.2 +16.1 +9.2/A Freedom2025C m TG 13.11 +.15 +3.1 +15.4 +8.3/C Freedom2025I TG 13.50 +.16 +3.3 +16.4 +9.4/A Freedom2025M m TG 13.37 +.15 +3.2 +15.8 +8.9/B Freedom2030A m TH 14.36 +.19 +3.8 +17.9 +10.5/A Freedom2030C m TH 14.04 +.19 +3.7 +17.2 +9.7/C Freedom2030I TH 14.46 +.19 +3.7 +18.1 +10.8/A Freedom2030M m TH 14.27 +.19 +3.7 +17.7 +10.2/A Freedom2035A m TI 13.88 +.20 +4.5 +19.8 +11.4/A Freedom2035I TI 14.01 +.21 +4.6 +20.1 +11.8/A Freedom2035M m TI 13.72 +.20 +4.5 +19.5 +11.2/A Freedom2040A m TJ 14.80 +.23 +4.8 +20.2 +11.5/A Freedom2040I TJ 14.92 +.23 +4.8 +20.5 +11.7/A Freedom2040M m TJ 14.70 +.23 +4.9 +20.0 +11.2/B Freedom2045A m TK 11.55 +.18 +4.8 +20.2 +11.4/B Freedom2045I TK 11.65 +.18 +4.9 +20.4 +11.7/A Freedom2045M m TK 11.43 +.18 +4.8 +19.9 +11.2/B Freedom2050A m TN 11.54 +.18 +4.8 +20.2 +11.4/B Freedom2050I TN 11.63 +.18 +4.8 +20.5 +11.7/B Freedom2050M m TN 11.45 +.17 +4.8 +19.9 +11.2/C Freedom2055A m TL 12.86 +.20 +4.8 +20.3 +11.5/B Freedom2055I TL 12.93 +.20 +4.9 +20.5 +11.7/A FreedomIncomeA m RI 11.07 +.06 +1.1 +9.4 +5.0/D FreedomIncomeI RI 11.11 +.07 +1.2 +9.7 +5.2/C GlobalCmdtyStkI SN 12.39 +.14 +4.2 +10.7 +6.5/A GovernmentIncA m GI 10.60 +.06 -.2 +6.8 +2.1/B GovernmentIncI GI 10.60 +.06 -.1 +7.0 +2.3/A GovernmentIncM m GI 10.60 +.06 -.2 +6.8 +2.1/B Growth&IncomeA m LB 27.44 +.51 +6.4 +22.9 +11.9/D Growth&IncomeM m LB 27.44 +.51 +6.4 +22.7 +11.7/E GrowthOppsA m LG 85.86 +1.80 +7.7 +30.4 +27.3/A GrowthOppsC m LG 73.03 +1.53 +7.6 +29.6 +26.4/A GrowthOppsI LG 93.05 +1.96 +7.7 +30.7 +27.7/A GrowthOppsM m LG 84.95 +1.79 +7.7 +30.2 +27.0/A HealthCareA m SH 49.63 +1.48 +9.1 +13.6 +15.2/B HealthCareC m SH 38.96 +1.16 +9.1 +12.9 +14.4/B HealthCareI SH 54.27 +1.62 +9.2 +13.9 +15.5/B HealthCareM m SH 46.11 +1.37 +9.1 +13.4 +14.9/B HighIncAdvtgA m HY 11.18 +.03 +1.2 +13.6 +7.1/A HighIncAdvtgC m HY 11.16 +.03 +1.1 +12.9 +6.3/A HighIncAdvtgI HY 10.47 +.03 +1.2 +13.8 +7.4/A HighIncAdvtgM m HY 11.24 +.03 +1.1 +13.5 +7.1/A IndustrialsA m ID 39.26 +1.07 +4.5 +23.9 +11.8/C IndustrialsC m ID 34.48 +.93 +4.5 +23.1 +11.0/E IndustrialsI ID 41.56 +1.13 +4.6 +24.2 +12.1/B IndustrialsM m ID 38.27 +1.04 +4.5 +23.7 +11.5/C IntermMuniIncA m MI 10.65 +.02 +.1 +5.7 +2.7/D IntermMuniIncI MI 10.66 +.02 +.1 +6.0 +3.0/C IntlCapitalAppA m FG 21.62 +.43 +3.8 +26.1 +12.6/A IntlCapitalAppC m FG 18.91 +.37 +3.7 +25.3 +11.8/B IntlCapitalAppM m FG 21.05 +.42 +3.8 +25.9 +12.3/A IntlDiscvA m FG 43.70 +.77 +4.9 +20.4 +8.6/E IntlDiscvI FG 43.92 +.78 +5.0 +20.7 +8.9/D IntlGrA m FG 15.20 +.37 +6.2 +27.3 +12.6/A IntlGrC m FG 14.85 +.36 +6.1 +26.6 +11.8/B IntlGrI FG 15.30 +.38 +6.2 +27.7 +13.0/A IntlSmCapOppsI FR 19.38 +.36 +4.9 +20.2 +11.2/A IntlSmallCapA m FQ 26.53 +.47 +4.5 +14.1 +7.7/C IntlSmallCapI FQ 27.26 +.49 +4.6 +14.3 +8.0/C InvestmentGrBdA m CI 8.22 +.05 +.3 +9.4 +3.4/A InvestmentGrBdI CI 8.23 +.04 +.2 +9.6 +3.6/A LargeCapA m LB 31.70 +.60 +7.0 +23.6 +12.9/D LargeCapC m LB 28.13 +.53 +6.9 +22.8 +12.0/D LargeCapI LB 33.46 +.64 +7.0 +23.9 +13.2/D LargeCapM m LB 31.59 +.59 +6.9 +23.4 +12.6/D LeveragedCoStkA m MB 36.78 +.76 +5.5 +20.5 +8.7/D LeveragedCoStkC m MB 31.70 +.65 +5.4 +19.7 +7.9/E LeveragedCoStkI MB 37.90 +.79 +5.5 +20.7 +9.0/D LeveragedCoStkM m MB 35.22 +.73 +5.5 +20.2 +8.4/E LimitedTermBdA m CS 11.66 +.02 +.2 +5.5 +2.2/B LimitedTermBdI CS 11.69 +.02 +.2 +5.8 +2.5/B LimitedTermBdM m CS 11.67 +.02 +.2 +5.5 +2.2/B LtdTermMuniIncA m MS 10.73 +.02 +.3 +3.5 +1.6/C LtdTermMuniIncI MS 10.71 +.01 +.2 +3.6 +1.8/B MaterialsA m SN 67.43 +.64 +3.9 +8.7 +3.7/B MaterialsI SN 67.69 +.65 +3.9 +8.9 +4.0/B MegaCapStockA m LB 15.08 +.31 +6.3 +23.0 +12.8/D MegaCapStockI LB 15.29 +.31 +6.3 +23.2 +13.1/D MidCapIIA m MB 18.46 +.31 +4.1 +17.4 +9.2/D MidCapIIC m MB 16.03 +.27 +4.0 +16.6 +8.3/E MidCapIII MB 19.13 +.32 +4.1 +17.6 +9.5/D MidCapIIM m MB 17.91 +.30 +4.1 +17.1 +8.9/D MidCapValueA m MV 22.00 +.18 +4.0 +17.0 +6.3/E NewInsA m LG 32.28 +.54 +4.2 +22.5 +15.3/D NewInsC m LG 27.49 +.46 +4.1 +21.8 +14.4/E NewInsI LG 33.13 +.56 +4.2 +22.8 +15.6/D NewInsM m LG 30.97 +.52 +4.1 +22.2 +15.0/D NewInsZ LG 33.19 +.57 +4.2 +22.9 +15.7/D OverseasI FG 25.00 +.55 +4.5 +21.5 +9.9/C OverseasM m FG 25.15 +.54 +4.5 +21.0 +9.4/D RealEstateA m SR 24.04 -.04 +1.3 +25.7 +8.6/D RealEstateI SR 24.29 -.04 +1.3 +25.9 +8.9/D RealEstateM m SR 24.00 -.04 +1.2 +25.5 +8.3/E RlEstIncA m SR 12.65 +.04 +1.1 +17.0 +7.8/E RlEstIncC m SR 12.50 +.04 +1.1 +16.3 +6.9/E RlEstIncI SR 12.68 +.05 +1.2 +17.4 +8.1/E RlEstIncM m SR 12.66 +.05 +1.2 +17.1 +7.7/E SCGrthA m SG 24.43 +.62 +4.6 +26.4 +18.7/B SCGrthC m SG 21.31 +.54 +4.6 +25.7 +17.9/B SCGrthI SG 25.75 +.65 +4.6 +26.7 +19.1/B SCGrthM m SG 23.49 +.59 +4.6 +26.2 +18.4/B SCValueA m SV 14.82 +.19 +5.0 +17.7 +8.4/B SCValueI SV 15.18 +.19 +5.0 +17.9 +8.6/B SeriesGrOpps LG 15.50 +.31 +7.6 +30.5 +28.7/A SeriesSmallCap SB 11.40 +.17 +5.7 +27.4 +11.2/B SmallCapA m SB 23.63 +.36 +5.7 +26.7 +10.1/C SmallCapC m SB 16.68 +.25 +5.5 +25.9 +9.3/D SmallCapI SB 26.39 +.40 +5.7 +27.0 +10.4/C SmallCapM m SB 21.50 +.33 +5.7 +26.5 +9.9/C StgInc MU 12.53 +.03 +.5 +9.6 NA StgIncA m MU 12.36 +.03 +.5 +9.3 +4.5/C StgIncC m MU 12.33 +.03 +.4 +8.7 +3.7/D StgIncI MU 12.53 +.03 +.5 +9.6 +4.7/B StgIncM m MU 12.35 +.03 +.4 +9.3 +4.4/C StockSelAllCpA m LG 47.70 +.64 +4.8 +23.8 +14.1/E StockSelAllCpK LG 47.84 +.65 +4.8 +24.3 +14.6/E StockSelAllCpM m LG 47.64 +.64 +4.8 +23.6 +13.8/E StockSlrMidCp MB 37.29 +.51 +4.6 +23.8 +14.0/A StockSlrMidCpA m MB 35.40 +.48 +4.5 +23.5 +13.8/A StockSlrMidCpI MB 37.43 +.51 +4.6 +23.8 +14.1/A StockSlrMidCpM m MB 35.63 +.48 +4.5 +23.3 +13.5/A StratDiv&IncA m AL 15.61 +.16 +2.4 +18.3 +9.4/C StratDiv&IncC m AL 15.54 +.15 +2.3 +17.5 +8.6/D StratDiv&IncI AL 15.67 +.16 +2.4 +18.5 +9.7/C StratDiv&IncM m AL 15.60 +.15 +2.4 +18.0 +9.2/C StrategicRlRetI XY 8.40 +.02 +.9 +9.7 +3.6/D TechnologyA m ST 55.43 +1.25 +6.6 +38.2 +23.9/A TechnologyC m ST 45.02 +1.01 +6.6 +37.3 +23.0/B TechnologyM m ST 51.89 +1.17 +6.6 +37.9 +23.6/B TotalBondA m PI 10.94 +.05 +.2 +9.4 +3.4/C TotalBondC m PI 10.94 +.05 +.1 +8.6 +2.6/E TotalBondI PI 10.92 +.05 +.2 +9.6 +3.7/B TotalBondM m PI 10.92 +.05 +.2 +9.3 +3.4/C UtilitiesA m SU 33.98 +.06 -.7 +19.9 +15.2/A UtilitiesC m SU 33.03 +.06 -.7 +19.2 +14.3/A UtilitiesI SU 34.79 +.06 -.7 +20.2 +15.5/A UtilitiesM m SU 34.00 +.06 -.7 +19.7 +14.8/A ValueStratsA m MV 32.16 +.49 +5.2 +26.5 +10.0/B ValueStratsI MV 35.71 +.55 +5.2 +26.8 +10.3/B ValueStratsM m MV 34.11 +.52 +5.2 +26.3 +9.8/CFidelity SelectAdvisorGoldA m SP 22.01 ... +1.9 +25.3 -.3/E AdvisorGoldC m SP 20.40 ... +1.9 +24.6 -1.0/E AdvisorGoldI SP 22.72 +.01 +2.0 +25.7 /D AirTransp ID 78.77 +1.32 +4.7 +20.8 +14.2/A Banking SF 27.52 +.31 +7.2 +26.7 +13.0/B Biotechnology SH 20.26 +.81 +12.7 +18.3 +11.5/D Brkrg&InvmtMgmt SF 77.10 +2.16 +7.9 +22.3 +16.0/A Chemicals SN 12.27 +.19 +3.8 +3.7 +5.2/B CommsEquip ST 35.22 -.38 -.5 +2.9 +8.3/E Computers ST 80.23 +1.22 +6.8 +28.3 +19.1/D Const&Hsg CD 65.48 +.60 +4.7 +42.6 +18.3/A ConsumerDiscret CD 47.50 +.01 +1.5 +22.0 +15.5/A ConsumerFinance SF 17.43 +.29 +3.9 +29.8 +17.2/A ConsumerStaples CC 86.85 +.58 +1.5 +26.2 +5.7/A Defense&Aero ID 18.65 +.53 +2.5 +32.6 +21.6/A Energy EE 34.07 -.35 +2.5 +3.1 -5.6/B EnergyService EE 21.49 -.10 +.8 -14.2 -20.1/E Envir&AltEngy ID 25.65 +.40 +5.8 +20.7 +12.7/B FinancialSvcs SF 10.81 +.17 +5.9 +26.6 +14.4/A Gold SP 22.71 ... +2.0 +25.7 /D HealthCare SH 25.60 +.79 +9.4 +16.1 +16.1/B HealthCareSvcs SH 92.32 +3.04 +11.9 +5.3 +16.9/A ITServices ST 72.62 +1.57 +2.3 +34.8 +24.9/A Industrials ID 35.59 +.97 +4.6 +24.1 +12.2/B Insurance SF 64.06 +1.25 +.8 +24.8 +12.2/C Leisure CD 15.42 -.15 -1.9 +19.4 +15.3/B Materials SN 67.82 +.65 +3.9 +8.9 +4.0/B MedTech&Devcs SH 56.72 +1.58 +4.5 +20.0 +20.0/A Multimedia SC 64.50 +.33 +4.2 +25.8 +14.1/A NaturalGas EE 16.35 -.19 -3.2 -8.1 -12.7/D NaturalRes EE 24.85 -.16 +1.7 +10.5 -2.9/B Pharmaceuticals SH 22.23 +.49 +6.8 +18.5 +11.2/D Retailing CD 16.71 +.13 +3.0 +24.9 +19.4/A Semicon ST 11.70 +.29 +10.6 +48.8 +24.1/A Swre&ITSvcs ST 19.14 +.39 +3.7 +30.1 +22.6/B Technology ST 18.60 +.42 +6.6 +38.6 +23.7/B Telecom SC 61.51 +.47 +3.6 +17.5 +6.3/B Transportation ID 94.39 +.04 +6.0 +16.1 +13.3/A Utilities SU 96.54 +.21 -.7 +20.5 +15.6/A Wireless SC 10.87 +.17 +6.8 +32.2 +16.5/AFiera CapitalSmMidCapGrInstl MG 17.46 +.30 +6.5 +23.4 +14.6/DFirst EagleGlbA m IH 59.62 +.68 +2.9 +17.2 +7.1/B GoldA m SP 18.57 +.23 +3.0 +30.5 +.3/D OverseasA m FB 24.82 +.32 +2.4 +15.4 +4.6/E USValA m LB 18.98 +.13 +2.4 +16.0 +9.1/E USValI LB 19.35 +.13 +2.4 +16.3 +9.4/E ofAmericaI MB 27.76 +.14 +1.6 +23.1 +6.4/E ofAmericaY b MB 27.52 +.15 +1.5 +22.9 +6.1/EFirst WesternFI PI 10.05 +.01 +.1 +7.5 +3.6/B ShrtDrBd CS 9.94 -.01 +.3 +4.0 +2.5/BFirsthandTechOpps ST 12.82 -.09 +3.9 +23.2 +25.4/AFort PittCptlTtlRet d LB 27.71 +.07 +1.9 +20.3 +15.1/BFranklin TempletonAdjUSGvtScA m GS 8.03 +.01 +.1 +1.8 +.9 AdjUSGvtScAdv GS 8.04 +.01 +.1 +2.0 +1.1 AdjUSGvtScC m GS 8.03 +.01 +.2 +1.6 +.5 AlbmTxFrIncA1 m SL 10.92 +.02 +6.6 +2.9/B AlbmTxFrIncA1 m SL 11.14 +.02 +.1 +5.9 +2.5/D AlbmTxFrIncAdv SL 10.96 +.03 +.1 +6.8 +3.0/B AlbmTxFrIncC m SL 11.11 +.02 -.1 +6.1 +2.3/D BiotechDiscvA m SH 148.16 +6.74 +11.3 +18.2 +7.6 BiotechDiscvAdv SH 152.31 +6.93 +11.3 +18.4 +7.9 CAHYMuniA1 m MC 11.22 +.02 -.1 +9.1 +4.2/A CAHYMuniAdv MC 11.25 +.02 -.1 +9.2 +4.3/A CAHYMuniC m MC 11.31 +.02 -.1 +8.7 +3.6/B CAIntTrTFIncA1 m MF 12.08 +.02 +.1 +5.0 +2.2/D CAIntTrTFIncAdv MF 12.11 +.02 +5.1 +2.3/D CAIntTrTFIncC m MF 12.13 +.02 +.1 +4.6 +1.7/E CATxFrIncA1 m MC 7.65 +.02 -.1 +8.6 +3.6/B CATxFrIncAdv MC 7.63 +.01 -.1 +8.6 +3.7/B CATxFrIncC m MC 7.63 +.02 -.2 +8.0 +3.1/D ChinaWldA m CH 18.97 +.42 +4.1 +10.2 +9.5 ChinaWldAdv CH 19.16 +.42 +4.1 +10.4 +9.7 ClrdTxFrIncA1 m SL 11.66 +.02 -.1 +6.4 +2.6/C ClrdTxFrIncAdv SL 11.66 +.02 -.1 +6.4 +2.7/C ClrdTxFrIncC m SL 11.80 +.02 -.1 +5.8 +2.0/E CnctTxFrIncA1 m SL 10.20 +.02 +.1 +4.9 +1.8/E CnsrvAllcA m CA 14.56 +.09 +.7 +10.5 +6.0 CnsrvAllcC m CA 14.24 +.08 +.6 +9.8 +5.2 CnsrvAllcR b CA 14.49 +.08 +.7 +10.3 +5.7 CnvrtSecA m CV 22.31 +.12 +.2 +17.4 +13.2 CnvrtSecAdv CV 22.32 +.13 +.3 +17.7 +13.5 CnvrtSecC m CV 21.94 +.11 +.2 +16.7 +12.4 CorfolioAllcA m XM 19.68 +.31 +1.6 +18.4 +11.0 CorfolioAllcC m XM 19.28 +.29 +1.5 +17.6 +10.2 DevMktsA m EM 21.32 +.43 +4.0 +15.5 +9.5 DevMktsAdv EM 21.24 +.43 +4.0 +15.7 +9.8 DynaTechA m LG 84.47 +1.13 +1.3 +28.1 +21.7 DynaTechAdv LG 87.27 +1.17 +1.3 +28.3 +22.0 DynaTechC m LG 69.90 +.92 +1.2 +27.3 +20.8 DynaTechR b LG 81.81 +1.09 +1.2 +27.8 +21.4 DynaTechR6 LG 88.18 +1.18 +1.3 +28.5 +22.1 EMSmCpA m EM 13.00 +.19 +1.2 +3.0 +2.1 EMSmCpAdv EM 13.19 +.20 +1.2 +3.3 +2.4 EmergMktDbtOpps EB 11.40 +.01 +.7 +6.4 +5.3 EqIncA m LV 26.42 +.25 +1.2 +18.9 +11.6 EqIncC m LV 26.20 +.24 +1.2 +18.1 +10.8 FdrIntTrTFIncA1 m MI 12.13 +.01 +4.4 +1.9/E FdrIntTrTFIncAd MI 12.17 +.02 +.1 +4.5 +2.1/E FdrIntTrTFIncC m MI 12.17 +.02 +4.0 +1.4/E FdrLtdTrTFIncA1 m MS 10.49 +.01 +.1 +3.3 +1.5/C FdrTFIncA1 m ML 12.01 +.02 -.1 +6.4 +2.7/E FdrTFIncAdv ML 12.03 +.03 -.1 +6.5 +2.8/D FdrTFIncC m ML 12.01 +.03 -.1 +6.0 +2.1/E FloridaTFIncA1 m SL 10.65 +.01 -.1 +5.5 +2.3/D FltngRtDlyAcsA m BL 8.18 -.03 -1.0 +1.6 +1.8 FltngRtDlyAcsAd BL 8.18 -.03 -1.0 +1.7 +2.1 FltngRtDlyAcsC m BL 8.18 -.03 -1.0 +1.2 +1.4 FndngsAlA m AL 14.17 +.13 +1.2 +12.5 +5.9 FndngsAlAd AL 14.27 +.13 +1.2 +12.7 +6.1 FndngsAlC m AL 14.03 +.12 +1.1 +11.7 +5.1 FrgnA m FV 7.21 +.08 +3.8 +6.9 +3.1 FrgnAdv FV 7.11 +.09 +3.8 +7.3 +3.3 FrgnC m FV 7.13 +.09 +3.7 +6.3 +2.3 FrgnR b FV 7.06 +.09 +3.9 +6.9 +2.8 FrgnR6 FV 7.11 +.09 +3.7 +7.3 +3.5 GlbBalA1 m IH 2.80 +.01 +.7 +3.7 +3.1 GlbBalAdv IH 2.81 +.01 +.7 +3.9 +3.4 GlbBalC m IH 2.78 +.01 +.7 +3.2 +2.3 GlbBdA m NT 10.68 -.04 -.3 -1.1 +2.1 GlbBdAdv NT 10.64 -.03 -.2 -.9 +2.3 GlbBdC m NT 10.71 -.04 -.2 -1.4 +1.7 GlbBdR b NT 10.68 -.04 -.3 -1.3 +1.8 GlbBdR6 NT 10.64 -.03 -.2 -.8 +2.5 GlbSmlrCoA m SW 9.28 +.13 +2.9 +16.2 +7.8 GlbSmlrCoAdv SW 9.34 +.13 +3.0 +16.3 +8.1 GlbTtlRetA m NT 11.12 -.02 +.1 +.1 +2.8 GlbTtlRetAdv NT 11.14 -.02 +.2 +.3 +3.1 GlbTtlRetC m NT 11.10 -.02 +.1 -.3 +2.4 GlbTtlRetR6 NT 11.13 -.02 +.2 +.4 +3.2 GldPrcMtlsA m SP 17.58 +.30 +3.7 +36.1 -2.0 GldPrcMtlsAdv SP 18.71 +.33 +3.7 +36.4 -1.7 GldPrcMtlsC m SP 16.04 +.28 +3.6 +35.2 -2.7 Gr,IncA m WS 22.97 +.33 +2.8 +9.3 +4.8 Gr,IncAdv WS 23.03 +.34 +2.9 +9.5 +5.1 Gr,IncRet b WS 22.72 +.33 +2.8 +9.1 +4.6 GrA m LG 112.51 +1.89 +1.1 +23.6 +16.4 GrAdv LG 112.91 +1.90 +1.1 +23.9 +16.7 Continued from previous page Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 24 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 49

GrAllcA m AL 19.24 +.19 +1.3 +16.4 +9.8 GrAllcC m AL 18.63 +.18 +1.2 +15.6 +9.0 GrAllcR b AL 18.96 +.18 +1.2 +16.1 +9.5 GrC m LG 102.39 +1.70 +1.0 +22.9 +15.5 GrOppsA m LG 40.25 +.75 +2.2 +25.4 +16.7 GrOppsAdv LG 43.67 +.82 +2.1 +25.7 +17.0 GrOppsC m LG 32.90 +.61 +2.1 +24.6 +15.9 GrOppsR6 LG 44.26 +.83 +2.2 +25.8 +17.2 GrR b LG 111.92 +1.88 +1.1 +23.4 +16.1 GrR6 WS 22.99 +.34 +2.9 +9.6 +5.2 GrR6 LG 112.88 +1.91 +1.1 +24.0 +16.8 GrgTxFrIncA1 m SL 11.90 +.02 +5.9 +2.2/D GrgTxFrIncC m SL 12.09 +.02 -.1 +5.5 +1.7/E HYTxFrIncA1 m HM 10.19 +.01 -.2 +7.2 +3.0/E HYTxFrIncAdv HM 10.24 +.01 -.2 +7.4 +3.1/E HYTxFrIncC m HM 10.40 +.01 -.2 +6.7 +2.4/E HiIncA1 m HY 1.84 -.01 +.4 +12.0 +5.5 HiIncAdv HY 1.84 -.01 +.5 +12.2 +5.7 HiIncC m HY 1.86 -.02 -.1 +11.4 +4.9 HiIncR b HY 1.88 -.01 -.1 +11.5 +5.0 IncA1 m CA 2.31 ... +1.8 +13.3 +6.9/B IncAdv CA 2.29 ... +1.8 +13.5 +7.1/B IncC m CA 2.34 -.01 +1.3 +12.6 +6.2/C IncR b CA 2.26 -.01 +1.3 +12.7 +6.5/C IncR6 CA 2.29 -.01 +1.3 +13.6 +7.1/B InsFrgnSmlrCAdv FA 20.80 +.21 +2.9 +15.4 +7.5 InsGlbEqAdv WS 8.03 +.08 +2.4 +9.7 +5.8 InsIntlEqPrmry FV 15.93 +.19 +4.0 +7.2 +4.3 IntlBdAdv NT 9.89 -.02 +.1 +1.5 +3.1 IntlGrA m FG 15.31 +.05 +4.6 +25.3 +13.5 IntlSmCpA m FQ 16.65 +.36 +5.3 +7.4 +5.6 IntlSmCpAdv FQ 16.72 +.36 +5.3 +7.6 +5.9 IntlSmCpR6 FQ 16.73 +.36 +5.3 +7.7 +6.0 KNTxFrTFIncA1 m SL 11.00 +.03 +.1 +5.4 +2.5/C LS2025RtrTrgA m TG 12.81 +.11 +1.0 +12.8 +7.4 LS2035RtrTrgA m TI 13.66 +.14 +1.3 +14.9 +8.6 LsnTxFrTFIncA1 m SL 11.27 +.02 -.1 +6.5 +2.8/C LwDrTtlRetA m CS 9.65 ... +.2 +3.9 +1.9 LwDrTtlRetAdv CS 9.70 ... +.1 +4.1 +2.2 LwDrTtlRetC m CS 9.61 ... +.1 +3.5 +1.5 MATFIncA1 m MT 11.86 +.03 +6.6 +2.9/B MgdIncA m MA 12.85 +.08 +1.1 +14.9 +8.0 MgdIncAdv MA 12.88 +.08 +1.2 +15.2 +8.3 MgdIncC m MA 12.72 +.08 +1.0 +14.2 +7.2 MichiganTFIncA1 m SL 11.71 +.03 +6.9 +2.9/B MichiganTFIncC m SL 11.90 +.02 -.1 +6.4 +2.4/D MicroCpValA m SV 29.80 +.53 +1.7 +11.8 +5.5 MnstTxFrIncA1 m SM 12.50 +.02 +6.4 +2.9/C MnstTxFrIncC m SM 12.65 +.03 +5.9 +2.3/D ModAllcA m MA 15.81 +.13 +1.0 +13.4 +7.9 ModAllcAdv MA 15.83 +.13 +1.0 +13.6 +8.2 ModAllcC m MA 15.33 +.12 +.9 +12.6 +7.1 ModAllcR b MA 15.78 +.13 +.9 +13.1 +7.7 MrylndTFIncA1 m SL 11.10 +.02 -.1 +6.0 +2.4/D MsrTxFrIncA1 m SL 11.80 +.01 -.1 +6.3 +2.6/C MsrTxFrIncAdv SL 11.81 +.02 -.1 +6.5 +2.7/C MsrTxFrIncC m SL 11.92 +.01 -.2 +5.7 +2.0/E MtlUSValA m MV 35.16 +.29 +1.0 +17.2 +9.5 MutA m XM 27.22 +.32 +.4 +15.5 +6.5 MutBeaconA m WS 15.69 +.23 +1.6 +17.1 +9.0 MutBeaconZ WS 15.87 +.22 +1.7 +17.4 +9.3 MutC m XM 27.00 +.31 +.3 +14.7 +5.7 MutEuropeanA m ES 20.34 +.01 +1.9 +16.3 +6.1 MutEuropeanC m ES 20.44 ... +1.8 +15.5 +5.3 MutEuropeanZ ES 21.00 +.01 +1.9 +16.5 +6.4 MutFinclSvcsA m SF 21.88 +.14 +.1 +11.2 +5.3 MutFinclSvcsZ SF 21.86 +.14 +.1 +11.4 +5.6 MutGlbDiscvA m WS 30.46 +.35 +1.2 +17.1 +6.4 MutGlbDiscvC m WS 30.19 +.35 +1.1 +16.4 +5.6 MutGlbDiscvR b WS 29.97 +.34 +1.1 +16.9 +6.2 MutGlbDiscvZ WS 31.17 +.36 +1.2 +17.3 +6.7 MutQuestA m IH 13.84 +.09 -.3 +7.7 +3.9 MutQuestC m IH 13.62 +.08 -.4 +6.9 +3.1 MutQuestZ IH 14.08 +.09 -.2 +7.9 +4.1 MutR b XM 27.05 +.31 +.4 +15.2 +6.2 MutR6 XM 27.56 +.32 +.4 +15.8 +6.8 MutZ XM 27.57 +.33 +.4 +15.7 +6.7 NCTxFrIncA1 m SL 11.60 +.02 -.1 +5.7 +2.2/E NCTxFrIncAdv SL 11.60 +.02 -.1 +5.8 +2.3/D NCTxFrIncC m SL 11.79 +.01 -.2 +5.1 +1.6/E NJTFIncA1 m MJ 11.45 +.02 -.1 +6.2 +2.7/E NJTFIncAdv MJ 11.46 +.02 -.1 +6.2 +2.8/D NJTFIncC m MJ 11.61 +.02 -.2 +5.7 +2.1/E NYIntTFIncA1 m MN 11.68 +.02 -.1 +5.7 +2.2/D NYIntTFIncC m MN 11.72 +.02 -.1 +5.2 +1.7/E NYTxFrIncA1 m MY 11.18 +.03 -.1 +6.7 +2.5/E NYTxFrIncAdv MY 11.18 +.02 -.2 +6.7 +2.5/E NYTxFrIncC m MY 11.16 +.02 -.3 +6.1 +1.9/E NatrlResA m SN 20.10 +.02 -2.6 -2.9 -6.6 OhioTxFrIncA1 m MO 12.88 +.02 +6.3 +3.1/A OhioTxFrIncAdv MO 12.90 +.03 +6.4 +3.3/A OhioTxFrIncC m MO 13.06 +.02 +5.8 +2.6/D OregonTxFrIncA1 m SL 11.68 +.02 -.1 +5.9 +2.6/C OregonTxFrIncAd SL 11.70 +.03 +6.1 +2.7/C OregonTxFrIncC m SL 11.87 +.03 -.2 +5.4 +2.0/E PETxFrIncA1 m MP 9.93 +.01 -.1 +5.2 +2.3/E PETxFrIncAdv MP 9.94 +.01 -.1 +5.3 +2.4/E PETxFrIncC m MP 10.06 +.01 -.2 +4.8 +1.7/E RisingDivsA m LB 67.74 +1.12 -.8 +22.3 +13.2 RisingDivsAdv LB 67.68 +1.12 -.8 +22.5 +13.5 RisingDivsC m LB 66.45 +1.09 -.8 +21.5 +12.4 RisingDivsR b LB 67.52 +1.12 -.8 +22.0 +12.9 RisingDivsR6 LB 67.68 +1.13 -.7 +22.6 +13.6 RlEsttSecA m SR 23.84 +.03 +1.5 +28.3 +8.4 RlEsttSecAdv SR 24.12 +.04 +1.5 +28.6 +8.7 RlRetA m IP 9.92 +.01 +4.4 +1.3 SelUSEqA m LG 16.07 +.26 +2.1 +22.1 +10.8 SmCpGrA m SG 21.78 +.46 +4.2 +24.8 +16.0 SmCpGrAdv SG 23.76 +.51 +4.2 +25.0 +16.3 SmCpGrC m SG 17.35 +.37 +4.1 +24.0 +15.2 SmCpGrR6 SG 24.14 +.52 +4.2 +25.2 +16.5 SmCpValA m SV 50.35 +.87 +3.0 +20.1 +9.2 SmCpValAdv SV 53.29 +.93 +3.1 +20.3 +9.4 SmCpValC m SV 43.60 +.75 +3.0 +19.3 +8.4 SmCpValR b SV 49.74 +.86 +3.0 +19.8 +8.9 SmMidCpGrA m MG 36.99 +.51 +1.9 +23.9 +13.8 SmMidCpGrAdv MG 40.94 +.56 +2.0 +24.1 +14.0 SmMidCpGrC m MG 24.77 +.34 +1.9 +23.1 +13.0 StratIncA m MU 9.57 -.03 -.4 +7.1 +3.2 StratIncAdv MU 9.59 -.03 -.4 +7.4 +3.4 StratIncC m MU 9.57 -.03 -.4 +6.8 +2.8 StratIncR b MU 9.54 -.02 -.4 +6.8 +2.9 TnsMnBdA1 m SL 11.01 +.01 +5.7 +2.1/E TtlRetA m PI 9.92 +.04 -.1 +9.0 +2.8 TtlRetAdv PI 9.98 +.04 -.1 +9.2 +3.1 TtlRetC m PI 9.84 +.03 -.2 +8.6 +2.4 TtlRetR6 PI 9.98 +.03 -.1 +9.3 +3.2 USGovtSecA1 m GI 6.07 +.01 +.1 +5.6 +1.7/D USGovtSecAdv GI 6.09 +.01 +.1 +5.7 +1.8/C USGovtSecC m GI 6.03 +.02 +.2 +5.2 +1.2/E USGovtSecR6 GI 6.10 +.01 +.3 +6.0 +2.0/C UtlsA1 m SU 22.19 -.03 -1.4 +24.7 +12.1 UtlsAdv SU 22.37 -.03 -1.5 +24.8 +12.3 UtlsC m SU 22.05 -.04 -1.5 +24.2 +11.5 UtlsR b SU 22.09 -.03 -1.5 +24.3 +11.7 UtlsR6 SU 22.37 -.03 -1.5 +24.9 +12.4 VirginiaTFIncA1 m SL 11.18 +.01 -.1 +5.6 +2.1/E VirginiaTFIncC m SL 11.38 +.01 -.2 +5.1 +1.6/E WldA m WS 13.84 +.14 +2.0 +11.0 +5.7 WldAdv WS 13.82 +.14 +2.0 +11.3 +6.0Frost FundsGrEqInstl LG 14.07 +.23 +4.5 +25.1 +19.6/A LowDurBdInstl CS 10.30 -.01 +.1 +3.0 +2.1/C MuniBdInstl MI 10.49 ... +.1 +4.9 +2.3/E TtlRetBdInstl CS 10.38 -.02 +.2 +5.0 +3.4/A TtlRetBdInvs b CS 10.37 -.02 +4.7 +3.1/AFundXCnsrvUpgrader TV 40.68 +.23 +.6 +15.7 +9.2 FlexInc MU 28.18 +.12 +.2 +7.2 +3.4 Upgrader XM 62.08 +.35 +1.4 +21.0 +12.6GERSPInc PI 11.86 +.04 +.3 +9.2 +3.3 RSPUSEq LB 57.43 +.91 +3.0 +23.3 +14.8GMOAsstAllcBdIII MU 22.45 +.04 +7.4 +2.8 AsstAllcBdVI MU 22.51 +.03 +7.5 +2.9 CorPlusBdIII PI 22.64 +.09 +9.7 +4.5 CorPlusBdIV PI 22.71 +.09 +9.7 +4.6 EmCtyDbtIII m EB 27.87 +.08 +.3 +11.3 +4.7 EmCtyDbtIV m EB 27.83 +.08 +.3 +11.4 +4.8 EmMktsII m EM 33.73 +.38 +3.7 +13.1 +7.7 EmMktsIII m EM 33.83 +.38 +3.7 +13.2 +7.7 EmMktsVI m EM 33.50 +.38 +3.7 +13.3 +7.9 IntlEqIII FV 21.72 +.39 +6.4 +18.4 +6.2/B IntlEqIV FV 21.68 +.39 +6.3 +18.4 +6.3/B QualIII LB 24.95 +.43 +4.8 +24.0 +17.9/A QualIV LB 25.00 +.43 +4.8 +24.1 +17.9/A QualVI LB 24.96 +.43 +4.8 +24.1 +18.0/A USEqIII LB 13.76 +.19 +3.7 +22.5 +12.8/D USEqVI LB 13.65 +.19 +3.6 +22.6 +12.9/D USTrs GS 5.00 ... +.2 +1.9 +1.6/AGabelliABCAAA d NE 10.42 +.04 +1.0 +3.9 +2.7/C ABCAdv m NE 10.28 +.03 +.9 +3.5 +2.4/C AsstAAA m LB 57.82 +.68 +3.7 +16.9 +11.1/E EqIncAAA m LB 13.86 +.08 +4.0 +16.8 +8.3/E GoldAAA m SP 15.59 +.37 +4.4 +33.2 -.2/D SmCpGrAAA m SB 55.11 +.61 +3.8 +16.9 +9.3/D SmCpGrI d SB 56.53 +.63 +3.9 +17.2 +9.5/D UtlsA m SU 9.03 -.05 +.3 +17.0 +9.1/E UtlsAAA m SU 8.86 -.05 +.3 +17.0 +9.1/E UtlsC m SU 5.74 -.05 +.4 +16.2 +8.3/E Val25A m MB 14.50 +.14 +2.3 +11.9 +6.5/EGamcoGlbCont&CnctAAA m SC 20.08 +.06 +2.6 +11.1 +4.1/E GlbGrAAA m WS 36.98 +.63 +2.8 +23.5 +16.4/A GrAAA m LG 68.87 +.86 +2.8 +26.0 +19.3/BGatewayA m XR 34.16 +.19 +1.4 +8.5 +5.2George PutnamBalA m MA 21.10 +.26 +2.9 +19.6 +11.1/A BalC m MA 20.92 +.25 +2.9 +18.8 +10.3/A BalM m MA 20.77 +.24 +2.8 +19.1 +10.6/A BalY MA 21.18 +.25 +2.9 +19.8 +11.4/AGerstein FisherMltFctrGlRlEsSc d GR 12.43 +.17 +4.7 +23.4 +9.6/C MltFctrGrEq d LG 22.68 +.39 +5.9 +18.6 +14.8/D MltFctrIntlGrEq d FG 14.85 +.15 +3.8 +13.6 +7.8/EGlenmedeCorFI CI 11.30 +.05 +.2 +8.2 +2.8 MuniInterm MI 11.25 +.03 +.2 +4.9 +2.5 QuIntlEq FB 14.03 +.14 +3.5 +13.6 +5.4 SmCpEqAdv SB 24.14 +.36 +1.0 +10.9 +7.4 StratEq LB 27.49 +.34 +1.5 +23.4 +15.4Goldman SachsBalStratA m TV 11.59 +.08 +1.0 +12.8 +5.5 CorFIA m CI 10.85 +.06 +9.6 +3.2/B CorFIInstl CI 10.89 +.06 +.1 +9.9 +3.5/A CptlGrA m LG 23.80 +.30 +1.4 +24.1 +17.3 CptlGrInstl LG 27.41 +.35 +1.5 +24.5 +17.8 DynMuniIncA m MI 16.31 +.01 +.2 +6.3 +3.8 DynMuniIncInstl MI 16.31 +.02 +.2 +6.6 +4.2 EMEqA m EM 20.59 +.37 +4.1 +17.4 +8.5 EMEqInstl EM 22.10 +.40 +4.2 +17.8 +8.9 EnhIncInstl UB 9.47 +.01 +.3 +2.9 +2.1 EqGrStratA m WS 19.56 +.29 +2.7 +19.1 +11.0 EqIncA m LV 40.27 +.33 +.5 +18.8 +10.0 GlbIncA m WH 13.03 +.04 -.1 +9.2 +3.3/D GlbIncInstl WH 13.01 +.05 -.1 +9.5 +3.7/C GovtIncA m GI 15.02 +.08 -.2 +6.3 +1.9/C GrIncStratA m TV 14.06 +.13 +1.5 +14.6 +7.1 GrOppsA m MG 18.26 +.22 +1.3 +26.6 +15.5 GrOppsInstl MG 23.10 +.28 +1.4 +26.9 +15.9 GrStratA m IH 16.17 +.19 +2.1 +16.9 +8.9 HQlFltngRtIns UB 8.69 ... +.1 +2.1 +2.1/B HYMuniA m HM 10.24 +.02 +.2 +9.5 +6.3 HYMuniInstl d HM 10.24 +.02 +.2 +9.9 +6.6 HighYieldA m HY 6.38 -.01 +.5 +12.2 +5.1/C HighYieldInstl d HY 6.39 -.01 +.3 +12.5 +5.5/C IncBldrA m CA 23.73 +.07 +.4 +16.8 +7.0 IntlEqInsA m FB 12.58 +.20 +3.7 +13.8 +7.6 IntlEqInsIns FB 12.95 +.21 +3.7 +14.2 +8.0 LgCpGrInsA m LG 31.84 +.51 +2.7 +21.3 +15.7 LgCpGrInsIns LG 33.08 +.53 +2.7 +21.7 +16.1 LgCpValA m LV 15.17 +.15 +.8 +18.5 +8.3 LgCpValInsA m LV 21.52 +.24 +1.2 +14.9 +10.5 LgCpValInsInstl LV 21.50 +.25 +1.3 +15.2 +11.0 MidCpValA m MB 33.79 +.31 +.1 +24.6 +9.5 MidCpValInstl MB 34.26 +.31 +.1 +25.0 +9.9 ShrtDurGovtA m GS 9.84 +.02 +.1 +2.8 +1.2/D ShrtDurGovtIns GS 9.81 +.02 +.1 +3.1 +1.6/B ShrtDurTxFrIns MS 10.73 +.01 +.2 +3.3 +2.1 SmCpEqInsIns SB 27.18 +.69 +3.9 +19.5 +11.8 SmCpValA m SB 50.26 +.56 +1.1 +16.0 +8.2 SmCpValInstl SB 54.93 +.61 +1.1 +16.3 +8.7 TechOppsA m ST 23.90 +.41 +2.1 +28.5 +20.8 USEqInsightsA m LB 49.98 +.67 +1.9 +18.5 +13.2 USEqInsightsIns LB 51.69 +.70 +1.9 +18.9 +13.7 USTxMgdEqA m LB 24.38 +.37 +2.1 +18.1 +11.8GoodHavenGoodHaven d MV 24.06 +.08 +2.7 +11.6 +3.1/EGovernment StreetEq LG 81.28 +1.15 +4.2 +25.8 +15.1/DGreen CenturyBal d MA 29.50 +.24 +1.8 +17.6 +10.1/A Eq d LG 47.31 +.71 +4.3 +23.7 +15.2/DGreenspringGreenspring MA 23.13 +.33 +3.1 +18.1 +7.6/DGuggenheimHYA m HY 10.85 -.03 +.1 +9.6 +5.0/D InvmGradeBdA m PI 18.87 +.06 -.4 +4.8 +3.5/B MidCpValA m MV 31.48 +.43 +4.9 +21.8 +11.2/A StylPlsLgCrA m LB 21.14 +.30 +4.5 +22.8 +14.2/C StylPlsMdGrA m MG 40.70 +.47 +4.0 +26.2 +15.4/D WldEqIncA m WS 15.56 +.21 +2.8 +16.1 +8.2/EGuideMarkCorFISvc b CI 9.65 +.05 -.1 +8.5 +2.4/D EmMktsSvc b EM 13.55 +.15 +5.7 +11.8 +7.7/C LgCpCorSvc b LB 19.63 +.28 +4.1 +21.4 +13.4/C SmMidCpCorSvc b SB 14.90 +.22 +5.4 +17.8 +11.4/B WldexUSSvc b FB 9.31 +.10 +4.4 +16.0 +7.9/CGuideStone FundsAggresivAllcInv WS 12.66 +.06 +2.6 +19.7 +11.3 BalAllcInv CA 12.63 +.06 +1.4 +14.1 +7.0 CnsrvAllcInv XY 11.83 +.03 +.9 +8.8 +4.6 EqIdxInstl LB 33.68 +.17 +2.1 +23.4 +15.1 EqIdxInv LB 33.67 +.17 +2.1 +23.1 +14.8 ExtnddDrBdIns CL 18.58 +.16 +.2 +13.6 +5.1 ExtnddDrBdInv CL 18.58 +.16 +.2 +13.3 +4.8 GrAllcInv AL 12.91 +.07 +2.1 +17.2 +9.2 GrEqInstl LG 26.47 +.12 +1.9 +25.2 +17.9 GrEqInv LG 26.29 +.12 +1.9 +24.9 +17.6 IntlEqInstl FB 13.83 +.12 +4.4 +17.8 +9.1 IntlEqInv FB 13.83 +.12 +4.4 +17.5 +8.8 LowDurBdInstl CS 13.43 +.02 +.3 +3.7 +2.2 LowDurBdInv CS 13.44 +.03 +.3 +3.5 +2.0 MediumDurBdIns CI 15.33 +.10 +.5 +9.9 +3.7 MediumDurBdInv CI 15.33 +.10 +.5 +9.7 +3.4 SmCpEqInstl SB 15.33 +.01 +1.7 +17.6 +9.9 SmCpEqInv SB 15.26 +.01 +1.6 +17.3 +9.6 ValEqInstl LV 20.06 +.02 +1.1 +20.5 +10.6 ValEqInv LV 20.06 +.02 +1.1 +20.2 +10.3Guinness AtkinsonChinaHK d CH 22.47 +.63 +8.7 +18.8 +10.5/C GlbInvtrsInv LG 45.48 +.56 +6.5 +30.4 +15.5/DHSBCOppI MG 13.06 +.22 +5.8 +22.7 +15.7/CHancock HorizonBrknrdSmCpInv SB 48.53 +1.17 +.4 +12.1 +6.3HarborBdInstl PI 11.91 +.08 +.4 +9.1 +3.9 CnvrtSecInstl d CV 10.83 +.01 +1.6 +13.8 +7.3 CptlApprecAdmin b LG 74.15 +.52 +3.1 +22.1 +17.8 CptlApprecInstl LG 75.78 +.54 +3.2 +22.3 +18.1 CptlApprecInv b LG 72.48 +.51 +3.1 +21.9 +17.7 HYBdInstl d HY 9.88 -.03 +.1 +11.1 +5.5 IntlAdmin b FB 39.26 +.28 +3.7 +15.7 +4.7 IntlGrInstl FG 16.13 +.26 +4.6 +23.7 +8.9 IntlInstl FB 39.13 +.28 +3.8 +16.0 +4.9 IntlInv b FB 38.65 +.27 +3.7 +15.6 +4.5 LgCpValInstl LB 16.33 +.08 +1.6 +24.1 +13.8 MidCpGrInstl MG 10.88 +.18 +2.9 +30.0 +19.7 MidCpValInstl MV 20.82 -.19 +1.6 +16.4 +6.1 SmCpGrInstl SG 13.13 -.03 +3.1 +29.6 +15.6 SmCpValInstl SB 33.53 +.22 +1.4 +22.1 +11.8 SmCpValInv b SB 32.56 +.21 +1.4 +21.7 +11.4Harding LoevnerEmMktsAdv d EM 55.65 +.17 +4.0 +16.6 +7.1 IntlEqInstl d FG 22.72 +.17 +3.4 +17.7 +8.8HartfordBalA m CA 23.39 +.01 +1.3 +13.8 +8.6/A BalC m CA 23.41 +.02 +1.2 +13.1 +7.8/A BalHLSIA MA 29.65 +.33 +3.6 +18.2 +10.0/B BalHLSIB b MA 30.10 +.33 +3.5 +17.9 +9.7/B BalIncA m CA 14.80 +.10 +1.4 +16.2 +8.0/A BalIncC m CA 14.57 +.10 +1.4 +15.5 +7.2/B BalIncI CA 14.81 +.11 +1.5 +16.5 +8.3/A BalIncR3 b CA 14.86 +.11 +1.5 +15.9 +7.6/B BalIncR4 b CA 14.87 +.11 +1.5 +16.2 +8.0/A CapAppHLSIA LG 44.40 +.63 +3.9 +24.5 +14.0/E CapAppHLSIB b LG 43.54 +.61 +3.9 +24.3 +13.8/E ChecksandBalsA m MA 9.69 +.11 +2.3 +18.5 +10.6/A ChecksandBalsC m MA 9.62 +.11 +2.2 +17.7 +9.8/B CnsrvAllcA m CA 10.87 +.09 +1.7 +11.7 +6.2/C CorEqA m LB 33.65 +.44 +3.7 +25.3 +16.2/A CorEqC m LB 30.57 +.39 +3.6 +24.5 +15.3/B CorEqY LB 34.15 +.45 +3.7 +25.6 +16.5/A CptlApprecA m LB 37.40 +.54 +3.1 +24.2 +14.3/C CptlApprecC m LB 27.28 +.39 +3.0 +23.5 +13.5/C CptlApprecI LB 37.65 +.55 +3.1 +24.5 +14.6/B CptlApprecY LB 44.66 +.65 +3.1 +24.6 +14.7/B DiscpEqHLSIA LB 15.13 +.20 +3.8 +25.7 +16.4/A DiscpEqHLSIB b LB 14.90 +.19 +3.7 +25.4 +16.0/A DivandGrA m LV 26.14 +.32 +4.1 +21.9 +13.8/A DivandGrC m LV 25.16 +.31 +4.0 +21.2 +13.0/A DivandGrHLSIA LV 21.41 +.27 +4.2 +22.6 +14.3/A DivandGrHLSIB b LV 21.25 +.27 +4.2 +22.3 +14.0/A DivandGrI LV 26.01 +.33 +4.1 +22.2 +14.1/A DivandGrR3 b LV 26.53 +.32 +4.0 +21.6 +13.4/A DivandGrR4 b LV 26.74 +.33 +4.1 +21.9 +13.8/A DivandGrR5 LV 26.86 +.34 +4.1 +22.2 +14.1/A DivandGrY LV 26.86 +.33 +4.1 +22.2 +14.2/A EmMktsEqY EM 9.04 +.09 +5.7 +10.9 +7.9/B EmMktsLclDbtY XP 5.83 ... +3.8 +11.9 +4.6/A EqIncA m LV 20.16 +.22 +3.7 +20.7 +11.9/B EqIncC m LV 20.04 +.21 +3.6 +19.9 +11.0/C EqIncI LV 20.04 +.22 +3.7 +20.9 +12.1/B EqIncR4 b LV 20.22 +.22 +3.6 +20.6 +11.8/B EqIncY LV 20.38 +.22 +3.7 +20.9 +12.2/B FltngRtA m BL 8.37 -.02 -.3 +6.1 +3.7/B FltngRtC m BL 8.45 -.02 -.3 +5.4 +3.0/D FltngRtHiIncA m BL 9.64 -.02 -.4 +6.3 +4.1/A FltngRtHiIncC m BL 9.72 -.02 -.4 +5.6 +3.4/C FltngRtHiIncI BL 9.62 -.02 -.3 +6.6 +4.4/A FltngRtI BL 8.36 -.02 -.2 +6.3 +4.0/A FltngRtY BL 8.33 -.02 -.3 +6.3 +4.0/A GlbGrHLSIA WS 26.30 +.49 +4.2 +25.2 +16.9/A GlbGrHLSIB b WS 26.00 +.48 +4.2 +24.9 +16.6/A GlbRlAsstY IH 8.95 +.06 +3.2 +8.2 +3.3/E GrAllcA m AL 12.91 +.14 +3.5 +17.3 +10.2/B GrOppsA m LG 39.75 +.79 +4.0 +23.1 +16.8/C GrOppsC m LG 20.66 +.41 +4.0 +22.4 +15.9/D GrOppsHLSIA LG 33.53 +.66 +4.0 +23.8 +17.3/C GrOppsHLSIB b LG 31.47 +.62 +4.0 +23.5 +17.0/C GrOppsI LG 42.26 +.83 +4.1 +23.4 +17.1/C GrOppsR4 b LG 42.58 +.84 +4.0 +23.1 +16.7/C GrOppsY LG 45.95 +.91 +4.1 +23.5 +17.2/C HCA m SH 35.87 +.97 +8.8 +19.2 +13.4/C HCC m SH 28.43 +.77 +8.8 +18.5 +12.6/D HCHLSIA SH 21.17 +.56 +8.7 +19.8 +14.0/C HCI SH 37.93 +1.02 +8.8 +19.5 +13.7/C HYA m HY 7.37 -.01 +.7 +12.3 +5.7/B HYHLSIA HY 7.86 -.01 +.6 +12.5 +6.0/A HYHLSIB b HY 7.72 -.01 +.7 +12.3 +5.8/B InflPlusA m IP 10.55 +.02 +.2 +5.8 +1.6/D IntlGrA m FG 14.54 +.31 +4.4 +20.5 +9.7/C IntlOppsA m FB 15.87 +.29 +5.0 +20.0 +6.9/D IntlOppsHLSIA FB 15.82 +.32 +5.3 +20.8 +7.5/C IntlOppsHLSIB b FB 16.05 +.33 +5.2 +20.5 +7.3/D IntlOppsI FB 15.79 +.29 +5.1 +20.4 +7.2/D IntlOppsR4 b FB 16.43 +.30 +5.1 +20.0 +6.9/D IntlOppsR5 FB 16.61 +.31 +5.1 +20.4 +7.3/D IntlOppsY FB 16.71 +.32 +5.1 +20.5 +7.4/D IntlValY FV 15.17 +.18 +6.1 +13.1 +6.1/B MidCpA m MG 30.77 +.26 +3.8 +26.3 +16.2/C MidCpC m MG 21.12 +.17 +3.8 +25.5 +15.3/D MidCpGroHLSIA MG 7.79 +.15 +5.3 +33.3 +15.6/C MidCpHLSIA MG 36.46 +.31 +3.9 +26.7 +16.6/C MidCpI MG 31.88 +.27 +3.9 +26.6 +16.5/C MidCpR3 b MG 34.46 +.29 +3.8 +25.9 +15.8/C MidCpR4 b MG 36.07 +.30 +3.9 +26.2 +16.1/C MidCpR5 MG 37.30 +.32 +3.9 +26.6 +16.5/C MidCpValA m MV 14.66 +.35 +5.2 +24.3 +9.6/C MidCpValHLSIA MV 10.77 +.26 +5.3 +25.1 +10.1/B MidCpValHLSIB b MV 10.68 +.26 +5.2 +24.8 +9.8/C MidCpY MG 37.70 +.32 +3.9 +26.6 +16.6/C ModAllcA m MA 11.95 +.12 +2.8 +14.7 +8.4/C MuniOppsA m MI 8.88 +.02 +.1 +6.9 +3.3/B MuniOppsC m MI 8.89 +.02 +6.2 +2.6/D MuniOppsI MI 8.88 +.02 +.1 +7.1 +3.6/A QualityValueA m LV 21.32 +.25 +3.8 +23.5 +10.8/C SchrEMEqA m EM 16.00 +.23 +5.6 +15.0 +9.4/B SchrEMEqI EM 15.99 +.23 +5.6 +15.2 +9.7/A SchrInStkI FB 12.70 +.32 +6.8 +18.8 +10.0/A SchrUSSCOpI SB 27.44 +.56 +5.3 +24.8 +12.6/A SchrUSSMCOpI MB 15.84 +.30 +4.3 +23.1 +10.7/C ShrtDurA m CS 9.92 +.01 +.2 +5.4 +2.5/B ShrtDurC m CS 9.92 +.01 +.1 +4.8 +1.8/D ShrtDurI CS 9.91 +.01 +.2 +5.8 +2.8/A SmCoA m SG 20.76 +.48 +6.5 +28.1 +18.2/B SmCoHLSIA SG 19.15 +.46 +6.7 +28.3 +18.7/B SmCpGrA m SG 46.56 +1.15 +6.9 +25.3 +13.5/D SmCpGrHLSIA SG 27.51 +.68 +6.9 +25.7 +14.1/D SmCpGrHLSIB b SG 26.42 +.65 +6.9 +25.4 +13.9/D SmCpGrI SG 48.95 +1.22 +7.0 +25.7 +13.9/D SmCpGrY SG 52.35 +1.31 +7.0 +25.7 +14.0/D StkHLSIA LB 89.80 +1.09 +1.5 +25.0 +16.2/A StkHLSIB b LB 89.60 +1.08 +1.4 +24.7 +15.9/A StratIncA m MU 8.65 +.01 +.5 +10.2 +5.3/A StratIncI MU 8.67 ... +.4 +10.2 +5.5/A TtlRetBdA m PI 10.65 +.05 +.1 +9.7 +3.6/B TtlRetBdHLSIA PI 11.40 +.06 +.2 +10.3 +4.1/A TtlRetBdHLSIB b PI 11.34 +.06 +.2 +9.9 +3.8/B TtlRetBdY PI 10.75 +.05 +.1 +10.0 +4.0/A USGovtSecHLSIA CI 10.34 +.03 -.1 +5.5 +1.9/E USGovtSecHLSIB b CI 10.34 +.04 +5.3 +1.7/E UltrShrtBdHLSIA UB 10.16 +.01 +.2 +2.5 +1.7/D UltrShrtBdHLSIB b UB 10.16 +.01 +.2 +2.3 +1.5/E ValHLSIA LV 13.88 +.18 +4.8 +21.3 +11.1/C ValHLSIB b LV 13.84 +.19 +4.9 +21.2 +10.8/C WldBdA m IB 10.75 +.04 -.3 +3.9 +2.9/C WldBdC m IB 10.54 +.04 -.3 +3.3 +2.2/D WldBdI IB 10.83 +.04 -.3 +4.2 +3.2/B WldBdY IB 10.86 +.04 -.3 +4.2 +3.2/BHeartlandSelValInv m LV 25.78 +.31 +3.4 +13.7 +11.0/C ValInv m SV 37.94 +.08 +3.9 +12.6 +7.0/D ValPlusInv m SV 34.30 +.60 +4.1 +20.1 +11.7/AHennessyCrnrstnGrInv b SB 19.39 +.21 +3.8 +11.8 +4.3/E CrnrstnLgGrInv b LV 10.72 +.13 +5.4 +20.3 +11.6/B CrnrstnMC30Ins MB 12.64 ... +3.4 +11.3 +4.1/E CrnrstnMC30Inv b MB 12.19 ... +3.4 +11.0 +3.8/E CrnrstnValInv b LV 17.68 +.25 +4.1 +15.3 +10.0/D EqandIncInstl MA 14.89 +.08 +1.1 +13.1 +9.0 EqandIncInv b MA 15.81 +.08 +1.1 +12.7 +8.6 FocInstl MG 88.74 +1.51 +4.8 +32.3 +14.7/D FocInv b MG 85.99 +1.45 +4.7 +31.9 +14.3/D GasUtilityInv b SU 29.73 ... -.6 +18.9 +8.0/E JapanInstl JS 38.84 +1.08 +6.5 +16.0 +11.0/A JapanInv b JS 37.62 +1.04 +6.5 +15.6 +10.6/A SmCpFinclInv b SF 21.83 +.33 +7.1 +15.1 +6.9/E TtlRetInv b MA 14.02 +.10 +1.6 +10.0 +8.6/CHighlandFIA m PI 13.05 +.03 +.2 +6.9 +3.0/D FIY PI 13.04 +.03 +.2 +7.2 +3.2/C PremGrEqA m LG 15.13 +.21 +1.7 +6.1 +7.2/EHillmanNoLoad LV 28.77 +.57 +5.4 +29.2 +16.6/AHodgesRetail m MG 34.96 -.14 +1.5 +17.7 +.1/E SmCpRetail m SB 17.54 -.11 +3.0 +12.9 +6.6/EHomesteadShrtTrmBd CS 5.28 +.01 +.1 +3.8 +2.2/B ShrtTrmGovtSec GS 5.24 +.01 -.1 +3.3 +1.5/C SmCoStk SB 27.37 +.48 +5.3 +18.3 +4.9/E StkIdx LB 23.08 +.34 +4.4 +23.8 +14.9/B Val LV 55.35 +.96 +5.9 +20.6 +14.3/AHood RiverSmCpGrInstl d SG 39.43 +.48 +5.7 +16.9 +13.1/DHotchkis & WileyDiversValInstl LV 19.54 +.39 +6.4 +23.5 +12.1/B HYA m HY 11.33 -.01 +.2 +7.1 +4.4/E HYI HY 11.40 -.01 +.2 +7.3 +4.6/D LgCpValA m LV 34.17 +.71 +5.9 +23.0 +12.0/B LgCpValI LV 34.37 +.71 +5.9 +23.3 +12.3/B MidCpValA m MV 30.78 -.08 +4.8 +6.0 +2.7/E MidCpValI MV 31.34 -.09 +4.8 +6.2 +2.9/E SmCpValI SV 53.68 +.71 +5.6 +14.0 +8.6/B ValOppsA m XM 28.61 +.55 +4.6 +20.7 +11.7/B ValOppsIns XM 28.59 +.56 +4.6 +21.0 +12.0/BHussmanStratGr d NE 5.54 -.08 -2.6 -17.2 -9.4 StratTtlRet d TV 13.12 +.06 +1.5 +10.0 +3.6ICMSmCo SB 29.42 +.48 +5.6 +22.8 +12.8/AICONEngyS EE 9.05 -.26 -2.6 -1.6 -8.3 HCS SH 16.55 +.48 +8.2 +5.4 +9.0/E NatrlResS SN 12.65 -.15 +1.3 +16.3 +7.8INVESCOAMTFreeMnsA m HM 7.57 +.02 -.1 +10.9 +6.9/A AMTFreeMnsC m HM 7.51 +.02 +10.3 +6.1/A AMTFreeNYMnsA m MY 11.94 +.01 -.5 +9.6 +4.9/A ActvAllcA m AL 15.33 +.22 +2.3 +17.2 +8.7 ActvAllcC m AL 14.92 +.21 +2.2 +16.4 +7.9 ActvAllcR b AL 15.21 +.21 +2.3 +16.9 +8.4 AmericanValA m MV 33.03 +.03 +.2 +15.5 +6.6 AsiaPacGrA m PJ 33.15 +.32 +3.1 +13.3 +7.4 BalRkAllcA m IH 11.33 +.01 +1.2 +12.4 +4.9 BalRkAllcC m IH 10.69 +.01 +1.1 +11.8 +4.1 BalRkAllcY IH 11.55 +.02 +1.2 +12.7 +5.2 CAMnA m MC 8.94 +.02 +.1 +9.5 +5.7/A CAMnC m MC 8.90 +.02 +8.8 +4.9/A ChtrA m LB 17.79 +.07 +1.6 +21.4 +8.7 CnsrvInvA m XY 9.94 +.07 +1.3 +10.5 +5.1 CnsrvInvC m XY 9.77 +.07 +1.2 +9.8 +4.3 ComStkA m LV 24.72 -.12 +1.4 +16.4 +10.2 ComStkC m LV 24.72 -.12 +1.3 +15.8 +9.4 CorpBdA m TW 7.58 +.04 +.5 +15.0 +5.1 CptlAprcA m LG 64.50 +1.52 +5.2 +27.6 +15.8/D CptlAprcC m LG 46.69 +1.10 +5.2 +26.8 +14.9/D CptlAprcR b LG 60.24 +1.42 +5.2 +27.4 +15.5/D CptlAprcY LG 70.43 +1.67 +5.2 +27.9 +16.1/C CptlIncA m CA 10.27 ... -.1 +9.2 +4.4 CptlIncC m CA 9.92 +.01 -.2 +8.4 +3.6 CptlIncR b CA 10.12 +.01 -.2 +8.9 +4.1 DevMktsA m EM 44.74 +.80 +6.8 +17.2 +9.8/A DevMktsC m EM 41.37 +.72 +6.7 +16.5 +8.9/B DevMktsR b EM 42.92 +.76 +6.8 +17.0 +9.5/B DevMktsY EM 44.15 +.78 +6.8 +17.5 +10.0/A DiscvA m SG 81.16 +1.57 +4.2 +28.1 +19.0/B DiscvC m SG 53.53 +1.02 +4.1 +27.2 +18.0/B DiscvMCGrA m MG 22.36 +.27 +3.5 +32.0 +17.3/C DiscvMCGrC m MG 17.81 +.22 +3.4 +31.1 +16.4/C DiscvMCGrR b MG 20.69 +.25 +3.5 +31.7 +17.0/C DiscvY SG 93.67 +1.82 +4.2 +28.3 +19.2/B DivIncA m LV 22.91 +.13 -.6 +14.3 +6.8 DivIncInv b LV 23.14 +.13 -.6 +14.3 +6.8 DivOppA m LV 24.59 +.23 +2.5 +18.8 +9.6/E DiversDivA m LV 20.50 +.10 +.3 +19.3 +7.9 DiversDivC m LV 20.22 +.09 +.2 +18.6 +7.1 DiversDivInv b LV 20.49 +.09 +.3 +19.5 +8.0 DvlpngMktsA m EM 36.81 +.28 +3.6 +22.3 +7.4 EndeavorA m MB 18.21 +.07 +1.8 +16.3 +8.6 EngyA m EE 16.80 -.58 -4.4 -6.3 -11.1 EngyInv b EE 16.72 -.59 -4.4 -6.3 -11.1 EqIncA m LV 30.90 +.28 +2.6 +18.8 +9.3/E EqIncC m LV 23.81 +.21 +2.5 +18.0 +8.4/E EqIncR b LV 29.38 +.26 +2.6 +18.5 +9.0/E EqWtSP500A m LB 63.40 +.78 +1.2 +21.1 +11.8 EqWtSP500C m LB 60.33 +.74 +1.2 +20.4 +11.0 EqWtSP500Y LB 64.12 +.79 +1.3 +21.4 +12.1 EqandIncA m MA 10.33 +.01 +.6 +14.6 +7.1 EqandIncC m MA 10.13 +.01 +.5 +13.9 +6.4 EuropeanGrA m ES 38.76 +.09 +2.3 +17.4 +7.4 EuropeanGrInv b ES 38.67 +.09 +2.3 +17.4 +7.4 EuropeanSmCoA m ES 14.35 +.03 +1.8 +8.5 +6.7 Exch LV 619.52 +6.99 +1.9 +14.2 +8.6 FdmtlAltsA m GY 26.78 +.02 +.5 +4.0 +1.2 FltngRtA m BL 7.31 -.02 -.7 +5.3 +3.6 FltngRtC m BL 7.28 -.02 -.7 +5.0 +3.1 GlbA m WS 91.74 +2.31 +8.2 +24.1 +14.3/B GlbAllcA m IH 18.39 +.10 +2.6 +13.0 +5.4/D GlbAllcC m IH 17.45 +.10 +2.6 +12.4 +4.6/E GlbAllcY IH 18.40 +.11 +2.7 +13.3 +5.7/D GlbC m WS 82.94 +2.08 +8.1 +23.3 +13.4/B GlbCorEqA m WS 14.96 +.23 +2.7 +16.4 +7.8 GlbGrA m WS 32.19 +.10 +1.7 +22.9 +7.8 GlbLwVlEqYldA m WS 13.60 -.02 +.3 +12.9 +5.2 GlbOppsA m SW 59.05 +1.43 +5.9 +15.9 +15.3/A GlbOppsC m SW 50.78 +1.23 +5.9 +15.2 +14.4/A GlbOppsR b SW 56.33 +1.36 +5.9 +15.7 +15.0/A GlbOppsY SW 60.09 +1.46 +6.0 +16.2 +15.5/A GlbR b WS 91.12 +2.29 +8.1 +23.9 +14.0/B GlbRlEsttA m GR 13.66 +.06 +2.4 +21.6 +8.5 GlbSmMidCpGrA m SW 18.06 +.10 +.8 +19.7 +8.2 GlbStrIncA m MU 3.76 +.01 +1.1 +9.0 +3.1 GlbStrIncC m MU 3.75 +.01 +1.0 +8.0 +2.4 GlbStrIncR b MU 3.76 ... +1.1 +8.8 +2.9 GlbStrIncY MU 3.75 ... +1.4 +9.2 +3.4 GlbY WS 91.93 +2.32 +8.2 +24.4 +14.6/A GldPrcMtlsA m SP 4.16 +.08 +4.3 +26.1 -2.6 GldPrcMtlsInv b SP 4.18 +.07 +4.0 +25.9 -2.7 GoldSpecMnralA m SP 19.34 +.46 +5.5 +35.0 +3.9/A GoldSpecMnralC m SP 17.49 +.41 +5.4 +34.1 +3.1/B GoldSpecMnralR b SP 18.36 +.43 +5.5 +34.6 +3.6/A GrAllcA m AL 16.57 +.07 +1.4 +15.3 +8.3 GrAllcC m AL 16.33 +.06 +1.3 +14.5 +7.4 GrInvA m XM 17.95 +.29 +2.8 +19.1 +9.5 GrInvC m XM 17.39 +.27 +2.7 +18.3 +8.7 GrInvR b XM 17.90 +.29 +2.7 +18.8 +9.2 GrandIncA m LV 23.69 -.06 +.6 +17.2 +8.7 GrandIncC m LV 23.37 -.06 +.6 +16.5 +7.9 HCA m SH 38.59 +.80 +6.2 +17.2 +11.6 HCInv b SH 38.60 +.80 +6.2 +17.1 +11.6 HYA m HY 4.04 -.01 +10.0 +4.5 HYInv b HY 4.04 -.01 +.2 +10.0 +4.5 HYMnA m HM 7.90 +.02 +12.8 +8.0/A HYMnC m HM 7.86 +.02 -.2 +12.1 +7.3/A HYMuniA m HM 10.28 +.01 +8.7 +4.8 HYMuniC m HM 10.25 +.02 -.1 +8.2 +4.1 HYR5 HY 4.02 -.02 +10.4 +4.8 IncomeA m NT 8.73 +.02 +.3 +9.1 +1.8 IntermTrmMnIncA m MI 11.37 +.02 +.1 +6.4 +3.1 IntlAllcA m FB 11.66 +.05 +2.7 +15.8 +6.4 IntlBdA m IB 5.54 +.02 +2.6 +7.6 +2.8 IntlBdC m IB 5.52 +.02 +2.5 +7.0 +2.1 IntlBdR b IB 5.52 +.02 +2.8 +7.6 +2.6 IntlBdY IB 5.54 +.02 +2.6 +7.8 +3.1 IntlDiversA m FG 18.32 +.38 +4.0 +17.1 +8.8 IntlDiversC m FG 17.72 +.36 +4.0 +16.3 +7.9 IntlDiversR b FG 18.06 +.36 +4.0 +16.9 +8.5 IntlEqA m FB 21.05 +.45 +5.9 +15.7 +6.8/D IntlGrA m FG 42.22 +.99 +6.6 +20.8 +6.9/E IntlGrA m FG 34.10 +.15 +2.1 +21.8 +8.0 IntlGrC m FG 31.01 +.14 +2.0 +21.1 +7.2 IntlGrC m FG 39.88 +.93 +6.5 +20.0 +6.1/E IntlGrR b FG 41.35 +.96 +6.5 +20.5 +6.6/E IntlGrR5 FG 34.76 +.16 +2.1 +22.2 +8.4 IntlGrY FG 41.99 +.98 +6.6 +21.0 +7.2/E IntlSmCoA m FQ 16.60 +.08 +3.0 +9.6 +5.7 IntlSmMidCoA m FR 48.70 +.92 +4.6 +20.1 +13.6/A IntlSmMidCoC m FR 44.07 +.82 +4.5 +19.3 +12.7/A IntlSmMidCoR b FR 46.18 +.87 +4.6 +19.8 +13.3/A IntlSmMidCoY FR 48.25 +.92 +4.6 +20.3 +13.9/A LtdTrmBdA m CS 4.57 +.01 +.4 +5.6 +2.6 LtdTrmBdC m CS 4.56 +.01 +.4 +4.7 +1.8 LtdTrmBdY CS 4.58 ... +.5 +5.6 +2.9 LtdTrmCAMnA m SS 3.34 +.01 +.2 +7.0 +3.6/A LtdTrmCAMnC m SS 3.32 ... -.1 +6.3 +2.8/B LtdTrmGvtA m GS 4.39 +.01 +.1 +3.3 +1.5 LtdTrmGvtY GS 4.40 +.01 +.2 +3.5 +1.8 LtdTrmMnIncA m MS 11.39 +.02 +.3 +3.8 +1.7 LtdTrmNYMnA m SS 3.06 +.01 -.7 +6.1 +3.5/A LtdTrmNYMnC m SS 3.04 ... -.8 +5.5 +2.8/A MLPAlphaA m LP 5.96 -.04 -3.3 +2.8 -4.6/D MLPAlphaC m LP 5.51 -.04 -3.4 +2.2 -5.3/E MLPAlphaPlusA m LP 4.53 -.04 -4.3 +4.6 -6.2/E MLPAlphaPlusY LP 4.67 -.04 -4.2 +4.9 -5.9/E MLPAlphaY LP 6.18 -.04 -3.2 +3.1 -4.4/D MLPIncA m LP 5.09 +.02 -1.2 +13.5 -1.5/B MLPIncCs m LP 4.64 +.01 -1.1 +12.8 -2.2/C MLPIncY LP 5.29 +.02 -1.0 +13.8 -1.2/B MLPSel40A m LP 6.78 -.01 -1.9 +5.1 -1.0/B MLPSel40C m LP 6.29 -.01 -1.9 +4.4 -1.7/B MLPSel40R6 LP 7.09 ... -1.8 +5.5 -.6/A MLPSel40Y LP 7.05 ... -1.8 +5.4 -.7/A MainStrtAllCpA m LB 18.72 +.21 +3.6 +26.4 +11.8/E MainStrtAllCpC m LB 16.83 +.18 +3.5 +25.5 +10.9/E MidCpCorEqA m MB 20.33 +.24 +.9 +17.7 +7.8 MidCpGrA m MG 39.54 +.17 +1.7 +26.3 +14.0 MidCpValA m MV 51.41 +.99 +4.3 +20.8 +7.4/E MidCpValC m MV 41.18 +.79 +4.3 +20.0 +6.6/E MidCpValR b MV 48.94 +.94 +4.3 +20.5 +7.2/E MidCpValY MV 52.93 +1.02 +4.4 +21.0 +7.7/E MnStrA m LB 49.62 +.46 +3.6 +25.2 +12.7/D MnStrC m LB 46.33 +.42 +3.6 +24.4 +11.9/D MnStrMidCpA m MB 26.05 +.27 +4.3 +25.5 +9.8/D MnStrMidCpC m MB 20.64 +.21 +4.2 +24.7 +8.9/D MnStrMidCpR b MB 24.42 +.25 +4.2 +25.2 +9.5/D MnStrMidCpY MB 28.47 +.30 +4.3 +25.8 +10.0/D MnStrR b LB 48.49 +.45 +3.6 +24.9 +12.4/D MnStrY LB 49.18 +.46 +3.6 +25.4 +13.0/D MnsA m MY 16.80 +.06 -.7 +12.6 +7.4/A MnsC m MY 16.75 +.05 -.7 +11.8 +6.6/A MnsY MY 16.81 +.06 -.6 +12.9 +7.7/A ModAllcA m MA 13.45 +.04 +1.0 +13.5 +7.0 ModAllcC m MA 13.34 +.04 +1.0 +12.8 +6.2 ModInvA m MA 12.83 +.14 +1.8 +15.0 +7.6 ModInvC m MA 12.51 +.14 +1.9 +14.4 +6.8 ModInvR b MA 12.73 +.14 +1.9 +14.8 +7.3 MuniIncA m ML 13.53 +.03 +7.8 +3.6 NYTxFrIncA m MY 15.62 +.03 +6.5 +2.8 NewJerseyMnA m MJ 9.92 +.03 -.1 +9.8 +4.5/A PETxFrIncA m MP 16.39 +.03 +6.6 +3.2 PennsylvaniaMnA m MP 11.27 +.03 +10.9 +6.2/A PennsylvaniaMnC m MP 11.23 +.02 -.1 +10.2 +5.5/A QualIncA m CI 11.77 +.04 +.3 +5.8 +1.9 RisingDivsA m LB 20.35 +.24 +3.6 +22.8 +12.4/D RisingDivsC m LB 16.88 +.20 +3.5 +22.0 +11.6/E RisingDivsR b LB 20.20 +.25 +3.6 +22.6 +12.2/D RisingDivsY LB 21.17 +.26 +3.6 +23.1 +12.7/D RlEsttA m SR 28.32 +.15 +2.8 +28.7 +9.4/C RlEsttA m SR 23.91 +.04 +.9 +28.9 +10.3 RlEsttR b SR 28.16 +.15 +2.8 +28.4 +9.2/D RlEsttY SR 28.67 +.16 +2.9 +29.0 +9.7/C SP500IdxA m LB 33.17 +.49 +2.1 +22.6 +14.3 SP500IdxC m LB 31.84 +.46 +2.0 +21.8 +13.4 SP500IdxY LB 33.62 +.49 +2.1 +22.9 +14.5 SelCoA m SB 17.57 -.06 +1.7 +15.6 +10.0 ShTBdA m CS 8.61 +.01 +.3 +4.7 +2.3 ShTBdC b CS 8.61 +.01 +.3 +4.4 +1.9 ShrtDurHYMuniA m HM 4.64 +.01 -.1 +8.1 +4.2/C ShrtDurHYMuniC m HM 4.61 ... -.2 +7.2 +3.4/E SmCpDiscvA m SG 9.29 -.01 +.3 +20.5 +15.1 SmCpEqA m SB 13.07 -.04 +.4 +18.4 +8.1 SmCpGrA m SG 36.67 +.68 +1.8 +16.2 +12.5 SmCpGrInv b SG 38.74 +.73 +1.8 +16.2 +12.5 SmCpGrR b SG 33.58 +.63 +1.8 +15.9 +12.2 SmCpGrR5 SG 42.04 +.79 +1.8 +16.6 +12.9 SmCpValA m SV 13.46 -.21 +.8 +20.9 +7.7 SrFltngRtA m BL 7.46 -.04 -.9 +1.2 +2.0 SrFltngRtC m BL 7.47 -.04 -.9 +.5 +1.2 SummitP b LG 22.16 +.27 +2.9 +27.9 +17.7 TechA m ST 50.88 +.62 +4.0 +25.9 +18.7 TechInv b ST 50.64 +.61 +4.0 +26.0 +18.8 TechSectA m ST 25.44 +.30 +3.9 +25.8 +18.5 TotalReturnBdA m CI 7.02 +.03 +.4 +9.7 +3.4 TotalReturnBdC m CI 7.03 +.03 +.2 +8.9 +2.6 TotalReturnBdR b CI 7.02 +.03 +.4 +9.5 +3.1 TotalReturnBdY CI 6.98 +.03 +.4 +10.0 +3.8 ValA m LV 34.42 +.39 +5.3 +20.4 +10.4/D ValY LV 35.32 +.40 +5.3 +20.6 +10.7/DIVAIntlA m FB 15.83 +.16 +3.9 +9.8 +3.3/E IntlI d FB 15.88 +.16 +3.9 +10.0 +3.5/E WldwideA m IH 17.29 +.17 +3.5 +8.9 +5.1/E WldwideC m IH 16.80 +.16 +3.4 +8.2 +4.3/E WldwideI d IH 17.38 +.18 +3.6 +9.1 +5.4/D361MgdFutsStratI 12.13 +.13 +4.0 +6.1 +2.6/CInvestEdBal m MA 10.77 +.10 +2.5 +14.8 +9.2/B Cnsrv m CA 11.41 +.09 +1.7 +12.0 +6.3/C Gr m AL 11.93 +.14 +3.1 +17.1 +11.4/AIronclad FundsMgdRk d XR 10.10 +.06 +1.4 +5.3 +4.2/CIvyAsstStratA m IH 22.09 +.29 +3.6 +17.9 +10.0/A AsstStratC m IH 20.67 +.27 +3.6 +17.2 +9.2/A AsstStratI IH 22.43 +.31 +3.7 +18.2 +10.3/A AsstStratY b IH 22.16 +.30 +3.6 +17.9 +10.0/A BalA m MA 25.05 +.23 +3.3 +16.9 +8.7/C BalC m MA 24.83 +.22 +3.2 +16.2 +7.9/D CorEqA m LG 14.94 +.18 +3.4 +24.0 +13.6/E EmMktsEqA m EM 19.32 +.42 +7.3 +15.1 +7.5/C EmMktsEqC m EM 16.47 +.36 +7.2 +14.5 +6.8/C EmMktsEqI EM 20.01 +.44 +7.3 +15.6 +8.0/B EngyA m EE 7.66 -.02 +3.0 -5.4 -15.3/E GlbBdA m IB 9.90 +.02 +.4 +6.6 +3.8/A GlbBdI IB 9.90 +.02 +.5 +6.8 +4.0/A GlbGrA m WS 45.45 +.75 +3.6 +19.1 +11.8/C GlbGrI WS 46.57 +.77 +3.7 +19.4 +12.1/C HiIncA m HY 7.05 -.02 -.3 +8.4 +5.6/B HiIncC m HY 7.05 -.02 -.3 +7.8 +4.8/D HiIncI HY 7.05 -.02 -.2 +8.6 +5.8/B HiIncY b HY 7.05 -.02 -.3 +8.4 +5.6/B IntlCorEqA m FB 17.46 +.29 +4.1 +14.7 +5.8/E IntlCorEqC m FB 15.31 +.25 +3.9 +14.0 +5.0/E IntlCorEqI FB 17.63 +.29 +4.1 +15.2 +6.2/E IntlCorEqY b FB 17.60 +.29 +4.1 +14.8 +5.8/E LgCpGrA m LG 25.23 +.28 +2.7 +28.7 +20.1/A LgCpGrC m LG 20.22 +.22 +2.7 +27.7 +19.2/B LgCpGrI LG 26.79 +.30 +2.8 +29.0 +20.4/A LtdTrmBdA m CS 10.90 +.02 +.1 +4.1 +1.8/D LtdTrmBdI CS 10.90 +.02 +.1 +4.3 +2.0/C MgdIntlOppsA m FB 10.65 +.17 +5.3 +15.4 +6.9/D MidCpGrA m MG 27.23 +.24 +3.7 +30.5 +20.4/A MidCpGrC m MG 22.53 +.20 +3.6 +29.7 +19.5/A MidCpGrI MG 29.71 +.27 +3.7 +30.9 +20.8/A MidCpGrR b MG 26.34 +.23 +3.7 +30.1 +20.0/A MidCpGrY b MG 28.57 +.26 +3.7 +30.5 +20.4/A MuniBdA m MI 11.82 +.02 +.1 +4.7 +2.3/E MuniHiIncA m HM 5.06 +.01 +.1 +5.3 +2.5/E MuniHiIncC m HM 5.06 +.01 +.1 +4.6 +1.8/E MuniHiIncI HM 5.06 +.01 +.1 +5.5 +2.8/E NaturalResA m SN 12.40 +.01 +3.4 +3.8 -3.9/E NaturalResI SN 13.01 +.01 +3.5 +4.2 -3.4/D PzenaIntlValA m FV 15.46 +.15 +6.3 +10.9 +6.2/B SciAndTechA m ST 73.55 +1.74 +6.9 +38.0 +22.8/B SciAndTechC m ST 61.13 +1.44 +6.9 +37.2 +21.9/C SciAndTechY b ST 78.10 +1.85 +6.9 +38.0 +22.8/B SciandTechI ST 82.15 +1.95 +6.9 +38.3 +23.1/B SciandTechR b ST 71.01 +1.68 +6.9 +37.6 +22.3/C SecCrBdA m PI 11.02 +.05 -.1 +8.8 +3.6/B SecReEsSecsA m SR 26.72 +.14 +2.3 +26.3 +9.2/D SecReEsSecsY b SR 26.77 +.15 +2.3 +26.4 +9.4/C SmCpGrA m SG 17.07 +.29 +4.9 +16.7 +15.1/C SmCpGrC m SG 13.07 +.21 +4.7 +15.9 +14.2/D SmCpGrInstl SG 23.32 +.39 +4.9 +17.1 +15.5/C SmCpGrY b SG 21.75 +.36 +4.8 +16.7 +15.1/C SmCpValA m SB 17.44 +.07 +3.1 +18.6 +10.6/C ValA m LV 24.90 +.49 +5.7 +21.0 +11.1/CJPMorganCATaxFrBdA m MF 10.99 +.01 +.2 +5.2 +2.4/D CATaxFrBdI MF 10.74 ... +.2 +5.3 +2.5/C CPBondA m PI 8.51 +.02 +8.8 +3.5/C CPBondC m PI 8.56 +.02 -.2 +8.1 +2.8/D CPBondI PI 8.50 +.01 -.1 +8.9 +3.7/B CPBondR6 PI 8.51 +.01 -.1 +9.1 +3.8/B CoreBondA m CI 11.98 +.03 -.1 +8.5 +3.1/B CoreBondC m CI 12.06 +.04 -.2 +8.0 +2.5/D CoreBondI CI 11.97 +.03 -.1 +8.7 +3.4/A CoreBondR5 CI 11.96 +.04 +8.9 +3.4/A CoreBondR6 CI 11.99 +.03 +8.9 +3.5/A DiversifiedA m MA 16.87 +.17 +3.0 +16.6 +8.6/C DiversifiedI MA 16.98 +.17 +3.0 +16.8 +8.9/C DiversifiedL MA 16.95 +.17 +3.0 +17.0 +9.1/C EmMktsDebtI EB 8.17 -.03 +.4 +12.6 +4.5/C EmMktsEqA m EM 30.32 +.45 +6.1 +24.9 +12.4/A EmMktsEqC m EM 29.31 +.43 +6.0 +24.4 +11.8/A EmMktsEqI EM 31.05 +.46 +6.1 +25.2 +12.7/A EmMktsEqL EM 31.29 +.46 +6.1 +25.3 +12.8/A EqIncA m LV 18.44 +.24 +3.0 +20.0 +13.3/A EqIncI LV 18.77 +.24 +3.0 +20.2 +13.6/A EquityIndexA m LB 46.82 +.69 +4.4 +23.9 +15.0/B EquityIndexC m LB 46.31 +.67 +4.3 +23.3 +14.3/C EquityIndexI LB 46.90 +.69 +4.4 +24.2 +15.3/B EurpDnycA m ES 24.49 +.35 +5.9 +16.2 +6.0/E EurpDnycI ES 24.99 +.35 +5.9 +16.4 +6.2/D EurpDnycL ES 25.30 +.36 +5.9 +16.5 +6.4/D GovernmentBondI GI 10.84 +.04 -.2 +7.3 +2.6/A GrowthAdvtgA m LG 22.35 +.37 +5.6 +26.3 +19.9/A GrowthAdvtgI LG 23.14 +.38 +5.7 +26.6 +20.3/A GrowthAndIncA m LV 52.14 +.77 +4.6 +20.9 +12.8/A HighYieldA m HY 7.15 -.04 +.3 +10.9 +5.1/C HighYieldC m HY 7.17 -.04 +.3 +10.5 +4.6/D HighYieldI HY 7.20 -.04 +.5 +11.2 +5.5/C HighYieldR6 HY 7.20 -.04 +.4 +11.3 +5.6/B IntermTxFrBdA m MI 11.23 ... +.1 +5.8 +2.4/D IntermTxFrBdI MI 11.02 ... +.1 +5.9 +2.6/D IntlAdvgA m FB 20.08 +.27 +4.0 +13.1 +5.1/E IntlAdvgI FB 20.90 +.27 +4.0 +13.3 +5.4/E IntlEqA m FB 17.44 +.33 +5.4 +22.1 +8.9/A IntlEqI FB 17.74 +.34 +5.5 +22.4 +9.2/A IntlRsrchEnhEqA m FB 18.09 +.23 +4.6 +17.2 +8.0/C IntlRsrchEnhEqI FB 18.33 +.24 +4.6 +17.5 +8.3/B IntlValueA m FV 12.34 +.08 +5.2 +10.7 +4.4/D IntrepidAmrI LB 39.21 +.58 +4.1 +18.8 +13.8/C IntrepidGrR5 LG 58.91 +1.01 +4.9 +22.3 +17.9/B IntrepidGrowthA m LG 58.62 +1.00 +4.9 +21.9 +17.4/C IntrepidGrowthI LG 59.69 +1.02 +4.9 +22.2 +17.7/B IntrepidMidCapA m MB 19.11 +.36 +4.8 +20.9 +9.8/D IntrepidMidCapI MB 20.43 +.38 +4.9 +21.2 +10.1/D IntrepidValueA m LV 32.17 +.29 +3.9 +18.1 +11.7/B IntrepidValueI LV 32.38 +.29 +3.9 +18.3 +11.9/B InvCnsrvGrA m CA 12.79 +.06 +1.2 +11.0 +5.9/D InvCnsrvGrC m CA 12.73 +.07 +1.3 +10.5 +5.3/E InvCnsrvGrI CA 12.87 +.06 +1.3 +11.2 +6.1/D InvGrIncA m AL 17.36 +.18 +3.0 +16.3 +9.7/C InvGrIncC m AL 16.81 +.17 +2.9 +15.8 +9.0/D InvGrIncI AL 17.06 +.18 +3.0 +16.6 +9.9/B InvestorBalA m MA 15.33 +.13 +2.3 +13.8 +7.8/D InvestorBalC m MA 15.06 +.13 +2.2 +13.3 +7.2/E InvestorBalI MA 15.36 +.13 +2.3 +14.1 +8.1/D InvestorGrowthA m XM 20.72 +.27 +4.0 +19.2 +11.5/B InvestorGrowthC m XM 19.17 +.24 +3.9 +18.6 +10.9/C InvestorGrowthI XM 21.20 +.27 +4.0 +19.4 +11.8/B LCapGrA m LG 41.90 +.40 +2.4 +28.3 +21.5/A LCapGrI LG 42.52 +.40 +2.4 +28.5 +21.8/A LargeCapValueA m LV 14.74 +.24 +5.3 +20.4 +11.0/C LargeCapValueI LV 14.48 +.24 +5.3 +20.7 +11.2/C LtdDurBdA m CS 10.11 ... +.2 +3.3 +2.1/C LtdDurBdI CS 10.11 ... +.2 +3.5 +2.4/B LtdDurBdR6 CS 10.12 -.01 +.1 +3.6 +2.5/B MCapValA m MV 39.15 +.43 +3.6 +21.4 +9.1/C MCapValC m MV 37.46 +.41 +3.6 +20.9 +8.6/D MCapValI MV 39.66 +.44 +3.6 +21.7 +9.4/C MCapValL MV 40.21 +.44 +3.6 +21.9 +9.7/C MidCapEquityI MG 48.52 +.60 +4.0 +26.1 +14.2/D MidCapGrowthA m MG 33.16 +.44 +4.4 +30.0 +18.4/B MidCapGrowthC m MG 25.47 +.34 +4.4 +29.5 +17.9/B MidCapGrowthI MG 38.67 +.52 +4.5 +30.4 +18.8/B MktExpnEnhIdxA m SB 10.19 +.16 +5.6 +19.0 +10.3/C MktExpnEnhIdxI SB 10.39 +.16 +5.6 +19.3 +10.6/C MortgBackedScA m CI 11.75 +.02 +.1 +6.6 +3.2/B MortgBackedScI CI 11.43 +.01 +.1 +6.8 +3.4/A MortgBackedScR6 CI 11.43 +.01 +.1 +6.9 +3.6/A MunicipalIncA m MI 9.82 ... +.2 +5.5 +2.4/D MunicipalIncI MI 9.75 +.01 +.3 +5.8 +2.7/D NYTxFrBdA m MN 6.90 ... +5.3 +2.2/D NYTxFrBdC m MN 6.90 +.01 +.1 +5.0 +1.7/E NYTxFrBdI MN 6.93 ... +5.5 +2.5/C ScapEqA m SB 51.22 +.50 +4.2 +22.4 +12.7/A ScapEqC m SB 37.03 +.35 +4.2 +21.9 +12.1/B Continued from previous page Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 25 www.sunnewspapers.net The Sun/Saturday, November 2, 2019

PAGE 50

ScapEqI SB 59.76 +.58 +4.2 +22.7 +13.0/A ScapEqR5 SB 59.97 +.58 +4.2 +22.9 +13.2/A ShDurBdA m CS 10.90 ... +.1 +3.8 +1.6/D ShDurBdI CS 10.92 ... +.2 +4.0 +1.8/C ShDurBdR6 CS 10.92 ... +.2 +4.3 +2.1/C SmCpBldA m SG 20.31 +.43 +6.0 +23.6 +21.9/A SmCpBldI SG 24.41 +.52 +6.0 +23.9 +22.2/A SmallCapCoreR5 SB 51.26 +.81 +7.8 +18.4 +12.3/B SmallCapGrowthA m SG 17.11 +.42 +7.0 +27.5 +22.6/A SmallCapGrowthI SG 19.19 +.48 +7.0 +27.8 +23.0/A SmallCapGrowthL SG 19.87 +.50 +7.1 +27.9 +23.1/A SmallCapValueA m SV 24.53 +.36 +6.1 +15.4 +6.8/D SmallCapValueI SV 26.26 +.37 +6.1 +15.6 +7.1/D SmallCapValueR5 SV 26.29 +.38 +6.1 +15.8 +7.2/D SmallCapValueR6 SV 26.33 +.38 +6.1 +15.9 +7.3/D SmtRetr2020A m TE 19.63 +.15 +1.7 +13.5 +7.3/C SmtRetr2020I TE 19.70 +.15 +1.7 +13.6 +7.4/C SmtRetr2020R5 TE 19.73 +.15 +1.7 +13.7 +7.5/C SmtRetr2030A m TH 21.55 +.23 +2.9 +17.0 +9.4/C SmtRetr2030I TH 21.61 +.23 +2.9 +17.1 +9.6/C SmtRetr2030R5 TH 21.67 +.23 +2.8 +17.2 +9.7/C SmtRetr2040A m TJ 22.67 +.27 +3.8 +18.6 +10.4/D SmtRetr2040I TJ 22.75 +.28 +3.8 +18.8 +10.5/C SmtRetr2040R5 TJ 22.81 +.28 +3.8 +18.9 +10.7/C SmtRetrIncI RI 18.50 +.12 +1.4 +12.3 +6.2/B SmtRetrIncR5 RI 18.54 +.12 +1.4 +12.4 +6.3/A TaxAwareEqI LG 37.41 +.54 +4.9 +23.1 +15.5/D TaxAwrRlRetI MS 9.29 -.03 +.4 +3.9 +1.6/C TaxFreeBondA m ML 12.24 ... -.1 +6.9 +3.0/D TaxFreeBondI ML 12.19 ... -.1 +7.2 +3.3/D USEquityA m LB 16.52 +.27 +4.9 +23.7 +14.5/B USEquityC m LB 15.94 +.26 +4.9 +23.1 +13.9/C USEquityI LB 16.58 +.27 +4.9 +23.9 +14.7/B USEquityL LB 16.61 +.28 +5.0 +24.1 +14.9/B USEquityR5 LB 16.62 +.28 +5.0 +24.1 +14.9/B USLCpCrPlsA m LB 24.35 +.41 +4.6 +22.1 +13.5/C USLCpCrPlsC m LB 22.63 +.38 +4.6 +21.5 +12.9/D USLCpCrPlsI LB 24.76 +.41 +4.6 +22.2 +13.8/C USLCpCrPlsR5 LB 24.91 +.41 +4.7 +22.3 +13.9/C USRsrchEnhEqI LB 26.10 +.37 +4.8 +23.8 +14.9/B USRsrchEnhEqL LB 26.05 +.36 +4.8 +23.8 +14.8/B USRsrchEnhEqR6 LB 26.07 +.37 +4.9 +23.9 +15.0/B USSmallCompI SB 17.12 +.33 +7.1 +16.6 +9.0/D USSmallCompL SB 17.11 +.32 +7.1 +16.8 +9.2/D ValueAdvtgA m LV 36.81 +.45 +4.4 +21.0 +11.1/C ValueAdvtgC m LV 36.57 +.44 +4.3 +20.5 +10.6/D ValueAdvtgI LV 37.06 +.46 +4.4 +21.3 +11.4/C ValueAdvtgL LV 37.10 +.45 +4.4 +21.4 +11.6/CJames AdvantageBalGldRnR b CA 21.11 +.16 +1.6 +9.9 +2.7/EJanus HendersonBalancedC m MA 35.52 +.36 +2.2 +16.9 +12.5/A BalancedS b MA 35.89 +.37 +2.3 +17.5 +13.1/A BalancedT MA 35.96 +.38 +2.3 +17.7 +13.4/A ContrarianT MB 22.35 +.49 +6.0 +34.1 +14.1/A EnterpriseS b MG 136.84 +2.12 +2.9 +28.7 +18.8/B EnterpriseT MG 140.48 +2.19 +3.0 +29.0 +19.1/B EuropeanFocusA m ES 29.51 +.43 +9.5 +22.9 +2.0/E FlexibleBondT PI 10.58 +.05 +.1 +9.2 +3.0/D FortyA m LG 37.85 +.57 +3.0 +28.6 +19.7/A FortyS b LG 36.26 +.54 +3.0 +28.5 +19.5/A GlobalEqIncA m FV 6.82 +.05 +4.3 +15.2 +6.0/B GlobalEqIncC m FV 6.76 +.04 +4.2 +14.6 +5.3/C GlobalLifeSciT SH 58.19 +1.91 +8.1 +15.8 +14.6/B GlobalResearchS b WS 84.35 +1.37 +4.2 +21.1 +13.3/B GlobalResearchT WS 83.21 +1.35 +4.2 +21.4 +13.6/B GlobalSelectT WS 15.61 +.25 +5.3 +20.0 +13.5/B GlobalTechT ST 38.97 +.73 +5.1 +34.3 +24.9/A GrowthAndIncT LB 58.96 +.61 +2.2 +19.3 +16.5/A High-YieldT HY 8.38 -.01 +.7 +12.8 +5.7/B MidCapValueS b MV 15.99 +.14 +2.7 +24.3 +9.9/C MidCapValueT MV 15.81 +.15 +2.7 +24.6 +10.2/B OverseasS b FB 32.42 +1.00 +6.4 +18.5 +8.4/B OverseasT FB 32.46 +1.00 +6.4 +18.7 +8.7/B ResearchT LG 51.45 +.72 +4.1 +26.5 +16.7/C Short-TermBondT CS 3.03 +.01 +.2 +4.0 +1.8/D SmallCapValueL SV 22.97 +.23 +4.1 +21.0 +10.6/A SmallCapValueT SV 22.23 +.22 +4.1 +20.7 +10.4/A VITBalInstl MA 38.29 +.40 +2.4 +17.8 +13.5/A VITEntrprsInstl MG 81.67 +1.28 +3.0 +29.4 +19.9/A VITFlexBdInstl PI 12.02 +.06 +.2 +9.3 +3.1/D VITFortyInstl LG 41.81 +.62 +3.0 +29.1 +20.5/A VITGlRsrchInstl WS 53.57 +.88 +4.2 +21.6 +13.8/B VITOvrsInstl FB 31.30 +.87 +6.1 +18.5 +8.9/A VITRsrchInstl LG 38.21 +.54 +4.1 +26.7 +16.8/C VentureT SG 80.51 +2.01 +5.3 +24.6 +15.2/CJensenQualGrI LG 52.55 +.91 +3.2 +22.1 +17.1/C QualGrJ b LG 52.54 +.90 +3.2 +21.8 +16.8/CJohn HancockAbsRetCcyI CR 9.04 +.05 +1.8 -1.0 -1.4/C BalA m MA 21.00 +.18 +2.5 +17.8 +9.6/B BalC m MA 20.96 +.17 +2.4 +17.1 +8.8/C BalI MA 20.98 +.18 +2.5 +18.0 +9.9/B BdA m PI 16.26 +.08 +.1 +10.0 +3.9/A BdC m PI 16.26 +.08 +.1 +9.4 +3.1/D BdI PI 16.26 +.07 +.1 +10.3 +4.2/A BdR6 PI 16.28 +.07 +.1 +10.3 +4.3/A CATxFrIncA m MC 11.04 +.02 +7.1 +3.4/C ClassicValA m LV 32.06 +.54 +5.8 +17.0 +9.0/E ClassicValI LV 32.16 +.55 +5.9 +17.3 +9.3/E CorBd1 b CI 13.35 +.06 +8.3 +2.8/C CptlAprc1 b LG 16.12 +.26 +5.1 +23.3 +18.7/B CptlAprcNAV LG 16.17 +.26 +5.1 +23.4 +18.7/B DiscpValA m LV 21.72 +.24 +4.4 +17.2 +11.5/C DiscpValC m LV 20.27 +.23 +4.4 +16.4 +10.6/D DiscpValI LV 21.03 +.24 +4.4 +17.4 +11.7/B DiscpValMCA m MV 20.90 +.32 +3.9 +24.3 +10.1/B DiscpValMCC m MV 20.86 +.31 +3.8 +23.6 +9.2/C DiscpValMCI MV 21.85 +.34 +3.9 +24.6 +10.4/B DiscpValMCR2 b MV 21.72 +.33 +3.9 +24.2 +9.9/C DiscpValMCR6 MV 21.85 +.34 +3.9 +24.7 +10.5/B DiscpValR4 b LV 21.02 +.23 +4.4 +17.2 +11.6/C DiscpValR5 LV 21.07 +.23 +4.4 +17.4 +11.8/B DiscpValR6 LV 21.07 +.23 +4.4 +17.4 +11.8/B EmMktsI EM 10.96 +.22 +6.4 +9.3 +6.1/D EmMktsNAV EM 10.96 +.22 +6.4 +9.4 +6.2/D EqInc1 b LV 19.26 +.32 +3.4 +20.4 +11.2/C FdmtlLgCpCorA m LB 47.14 +.58 +5.7 +27.3 +12.6/D FdmtlLgCpCorC m LB 40.96 +.49 +5.6 +26.5 +11.8/E FdmtlLgCpCorI LB 49.54 +.60 +5.7 +27.6 +12.9/D FinclIndsA m SF 19.55 +.20 +5.7 +24.1 +12.9/B FltngRtIncA m BL 8.20 -.02 -.5 +6.5 +3.2/C FltngRtIncC m BL 8.24 -.02 -.6 +6.0 +2.5/E FltngRtIncI BL 8.19 -.03 -.6 +6.6 +3.4/C GlbholderYldA m WS 11.44 +.10 +3.4 +16.6 +8.1/E GlbholderYldC m WS 11.45 +.10 +3.3 +15.8 +7.3/E GlbholderYldI WS 11.48 +.09 +3.4 +16.7 +8.3/E GovtIncA m GI 9.53 +.05 -.4 +6.7 +1.9/C HY1 b HY 7.98 -.01 +.3 +12.0 +5.5/C HYA m HY 3.42 -.01 +.7 +11.5 +5.5/C HYI HY 3.42 ... +.7 +11.7 +5.8/B HYMuniBdA m HM 8.14 +.01 +.1 +8.5 +4.1/C IncA m MU 6.49 +.02 +.5 +9.7 +3.1/E IncC m MU 6.49 +.02 +.5 +9.0 +2.4/E IncI MU 6.48 +.02 +.7 +10.0 +3.4/D IntlGrA m FG 28.55 +.61 +4.0 +20.7 +11.0/B IntlGrI FG 28.66 +.62 +4.0 +21.0 +11.3/B IntlVal1 b FV 15.37 +.27 +6.2 +8.0 +3.4/E IntlValNAV FV 15.33 +.27 +6.2 +8.0 +3.4/E InvmGradeBdA m CI 10.76 +.05 +8.8 +3.3/B MidCpStk1 b MG 22.00 +.51 +4.7 +27.5 +18.2/B MlMg2010Lftm1 b TA 9.05 +.07 +1.8 +12.8 +6.6/B MlMg2015Lftm1 b TD 9.32 +.07 +2.1 +13.4 +7.2/B MlMg2015LftmA m TD 9.32 +.08 +2.1 +13.1 +6.8/D MlMg2020Lftm1 b TE 10.15 +.09 +2.5 +14.6 +8.1/A MlMg2020LftmA m TE 10.15 +.10 +2.5 +14.2 +7.7/B MlMg2025Lftm1 b TG 10.74 +.12 +3.1 +15.7 +9.0/A MlMg2025LftmA m TG 10.77 +.12 +3.0 +15.4 +8.7/B MlMg2030Lftm1 b TH 11.02 +.14 +3.6 +17.0 +9.9/B MlMg2030LftmA m TH 11.03 +.13 +3.5 +16.5 +9.5/C MlMg2035Lftm1 b TI 11.43 +.15 +3.9 +17.8 +10.5/B MlMg2035LftmA m TI 11.34 +.15 +3.9 +17.5 +10.1/C MlMg2040Lftm1 b TJ 11.49 +.17 +4.4 +18.7 +11.0/B MlMg2040LftmA m TJ 11.40 +.16 +4.2 +18.1 +10.6/C MlMg2045Lftm1 b TK 11.19 +.06 +2.3 +17.7 +10.5 MlMg2045LftmA m TK 11.10 +.06 +2.3 +17.3 +10.1 MlMg2050Lftm1 b TN 12.11 +.06 +2.3 +17.7 +10.5 MltAstAbsRetI GY 9.15 +.05 +.4 +7.7 +2.6/B MltAstAbsRetR6 GY 9.18 +.05 +.5 +7.8 +2.7/B MltIdx2020Prs1 b TE 11.79 +.05 +.8 +10.0 +5.0/E MltIdx2025Prs1 b TG 12.87 +.09 +1.7 +12.5 +6.9/E MltIdx2030Prs1 b TH 13.56 +.12 +2.4 +14.8 +8.7/D MltIdx2035Prs1 b TI 13.93 +.15 +3.1 +16.7 +9.8/D MltIdx2040Prs1 b TJ 14.15 +.16 +3.4 +17.6 +10.4/D MltIdx2045Prs1 b TK 14.32 +.17 +3.7 +18.2 +10.7/D MltIdx2050Prs1 b TN 12.72 +.15 +3.8 +18.3 +10.7/D MltIdxIncPrs1 b RI 11.51 +.05 +.5 +8.3 +3.9/E MltMgLsAgr1 b XM 15.51 +.23 +4.7 +19.1 +11.2/C MltMgLsAgrA m XM 15.56 +.24 +4.6 +18.8 +10.8/D MltMgLsAgrC m XM 15.53 +.23 +4.6 +18.1 +10.0/D MltMgLsBl1 m MA 14.90 +.16 +2.8 +14.8 +7.8/D MltMgLsBl5 MA 14.80 +.15 +2.8 +15.2 +8.3/D MltMgLsBlA b MA 14.80 +.16 +2.8 +15.2 +8.2/D MltMgLsBlC m MA 14.89 +.15 +2.8 +14.2 +7.1/E MltMgLsBlR6 MA 14.80 +.15 +2.8 +15.2 +8.3/D MltMgLsCns1 b XY 13.14 +.07 +1.1 +10.6 +4.7/C MltMgLsCnsA m XY 13.16 +.07 +1.0 +10.2 +4.3/D MltMgLsCnsC m XY 13.16 +.07 +.9 +9.7 +3.6/D MltmgLsMd1 b CA 13.63 +.11 +1.9 +13.0 +6.4/C MltmgLsMd5 CA 13.61 +.10 +1.8 +12.9 +6.5/C MltmgLsMdA m CA 13.67 +.10 +1.8 +12.5 +6.0/D MltmgLsMdC m CA 13.67 +.11 +1.8 +12.0 +5.3/E MltmgrLsGr1 b AL 15.42 +.20 +3.8 +17.2 +9.7/C MltmgrLsGr5 AL 15.40 +.20 +3.8 +17.3 +9.8/C MltmgrLsGrA m AL 15.47 +.20 +3.8 +16.9 +9.3/C MltmgrLsGrC m AL 15.41 +.19 +3.6 +16.2 +8.5/D RegionalBankA m SF 26.61 +.44 +7.1 +20.4 +11.3/C RegionalBankC m SF 25.24 +.40 +7.0 +19.6 +10.6/D RlEsttSec1 b SR 15.21 +.12 +3.1 +33.0 +12.4/A StratIncOppsA m MU 10.69 +.04 +.7 +10.0 +3.1/E StratIncOppsC m MU 10.69 +.04 +.7 +9.3 +2.3/E StratIncOppsI MU 10.69 +.04 +.8 +10.3 +3.4/D TxFrBdA m ML 9.93 +.02 -.1 +7.5 +3.2/D USGlbLdrsGrA m LG 51.95 +.36 +2.2 +25.0 +17.8/B USGlbLdrsGrC m LG 42.47 +.30 +2.2 +24.2 +16.9/C USGlbLdrsGrI LG 56.40 +.40 +2.3 +25.2 +18.1/B USHYBd1 b HY 11.13 -.01 +.3 +10.3 +5.8/B sBlueChipGr1 b LG 41.69 +.79 +4.0 +22.0 +19.7/AKLAllcInstl IH 14.08 +.12 +.6 +12.7 +3.7/EKeeleySmCpDivValA m SV 16.27 +.25 +4.4 +18.9 +8.5/B SmCpDivValI SV 16.31 +.25 +4.4 +19.3 +8.7/BKempnerMlCpDepValIns LV 10.84 +.10 +4.1 +17.8 +10.4/DKineticsInternetNoLoad d LG 34.78 +.94 +3.6 +27.9 +14.7/D ParadigmInstl d MG 49.78 +.80 +.8 +19.4 +15.7/C ParadigmNoLoad d MG 49.25 +.79 +.8 +19.2 +15.5/D SmCptlOppsNLd d SG 59.42 +.67 +.6 +15.6 +16.5/CKirr MarbachPtnrsVal m MB 22.59 +.45 +4.3 +23.2 +8.6/DLKCMEqInstl d LG 28.58 +.39 +3.7 +22.5 +15.1/D FI d TW 10.96 +.03 +.2 +6.5 +2.6/E SmCptlEqIns d SG 16.85 +.27 +5.6 +17.1 +12.8/D LSVValEq LV 27.47 +.35 +6.4 +19.3 +10.6/DLaudusIntlMktMtrsSel FG 23.20 +.50 +4.0 +18.2 +8.1 USLgCpGr LG 22.56 +.28 +1.8 +23.1 +18.7LazardDevMEqIns EM 13.53 +.11 +5.0 +18.9 +8.5 EMDbtInstl EB 7.90 ... +1.5 +11.9 +3.6 EMEqBlndInstl EM 11.60 +.12 +4.5 +15.8 +6.0 EMEqInstl EM 17.53 -.04 +3.7 +10.2 +3.7 EMEqOpen b EM 18.01 -.04 +3.7 +9.9 +3.5 GlbLtdInfrsIns XO 15.63 -.09 +1.8 +19.9 +13.4 GlbLtdInfrsOpn b XO 15.64 -.09 +1.8 +19.7 +13.1 IntlEqInstl FB 18.14 +.12 +2.1 +16.2 +7.2 IntlEqOpen b FB 18.32 +.12 +2.1 +15.9 +6.9 IntlStratEqIns FG 14.90 +.15 +1.8 +15.8 +9.2 IntlStratEqOpen b FG 15.00 +.14 +1.8 +15.5 +8.9 OpporStrInstl TV 9.86 +.07 +.8 +12.4 +5.4 USCorpIncInstl HY 4.88 -.01 +.4 +11.6 +4.8 USEqConcntrIns LB 16.15 +.10 -.4 +25.3 +11.5 USEqSelInstl LB 12.71 +.16 +1.5 +23.5 +14.2 USSmMidCpEqIns SB 13.83 +.27 +5.2 +27.7 +12.7/ALee Financial GroupHawaiiMuniInv b SI 11.21 +.02 -.1 +4.7 +2.2/DLeutholdCorInvmInstl d TV 19.11 +.07 +1.9 +9.8 +7.8/B CorInvmRetail d TV 19.07 +.07 +1.8 +9.7 +7.7/B GrizzlyShrt BM 15.19 -.30 -7.8 -24.5 -16.0/BLitman GregoryMtrsEqInstl LG 18.01 +.29 +2.1 +18.3 +10.9 MtrsIntlInstl FB 17.30 +.25 +4.0 +22.6 +6.5Longleaf PartnersIntl FB 17.56 +.41 +8.4 +15.1 +10.0/A LnglfPtnrs LV 20.39 +.80 +7.4 +11.1 +2.3/E SmCap MB 25.15 +.32 +5.2 +13.8 +7.0/ELoomis SaylesBdInstl MU 13.75 +.02 +.7 +9.7 +4.5 BdRetail b MU 13.67 +.02 +.6 +9.5 +4.3 CorPlusBdA m PI 13.24 +.03 +.2 +8.6 +3.5 FI MU 13.65 +.09 +1.0 +11.4 +5.5 GlbBdInstl IB 17.19 +.11 +.6 +6.7 +2.7 GlbBdRetail b IB 16.87 +.11 +.7 +6.5 +2.5 GrY LG 17.59 +.20 +1.7 +22.2 +15.9 InstlHiInc HY 6.48 +.01 +7.1 +4.7 InvmGradeBdA m PI 11.38 +.02 +.2 +8.5 +4.2 InvmGradeBdC m PI 11.25 +.03 +.1 +7.9 +3.4 InvmGradeBdY PI 11.39 +.02 +.2 +8.8 +4.5 InvmGradeFI PI 12.38 -.02 +.9 +8.4 +4.4 LtdTrmGvtAgcA m GS 11.33 +.01 +.2 +3.3 +1.5 SmCpGrInstl SG 27.09 +.39 +2.4 +17.9 +17.5 SmCptlValInstl SB 29.34 +.33 +.9 +19.5 +8.3 SmCptlValRetail b SB 28.77 +.33 +.9 +19.3 +8.0 StratIncA m MU 14.38 +.03 +.9 +8.8 +4.4 StratIncC m MU 14.51 +.03 +.8 +8.1 +3.6Lord AbbettAffiliatedA m LV 15.36 ... +.8 +18.6 +11.3 AffiliatedC m LV 15.40 ... +.7 +17.8 +10.4 AffiliatedF b LV 15.37 ... +.9 +18.8 +11.5 AffiliatedI LV 15.43 ... +.8 +18.8 +11.5 AlphaStratA m SG 24.04 +.01 +1.8 +16.8 +10.7 AlphaStratC m SG 19.73 +.01 +1.7 +16.1 +9.9 AlphaStratF b SG 24.22 +.01 +1.8 +16.9 +10.9 BdDebA m MU 8.07 +.01 +.3 +11.7 +6.0 BdDebC m MU 8.09 +.01 +.3 +11.1 +5.4 BdDebF b MU 8.05 +.01 +.2 +11.8 +6.1 BdDebI MU 8.02 +.01 +.3 +11.9 +6.2 BdDebR3 b MU 8.05 +.01 +.3 +11.4 +5.7 CATxFrIncA m MC 11.40 +.03 +8.6 +3.8 CalibRtdDivGrA m LB 16.13 +.13 -.5 +20.8 +12.9 CalibRtdDivGrC m LB 15.90 +.13 -.5 +20.1 +12.1 CnvrtA m CV 13.83 +.11 +1.6 +17.9 +11.6 CnvrtI CV 13.91 +.10 +1.6 +18.1 +11.8 CorFIA m CI 11.12 +.06 +.2 +8.1 +2.8 CorFIF b CI 11.11 +.05 +.1 +8.1 +2.9 DevelopingGrA m SG 23.35 +.37 +2.2 +25.5 +20.8 DevelopingGrF b SG 24.52 +.38 +2.2 +25.6 +21.0 DevelopingGrI SG 27.96 +.44 +2.2 +25.7 +21.1 DevelopingGrR3 b SG 22.40 +.35 +2.1 +25.2 +20.5 EmMktsBdI EB 5.23 +.01 +.6 +13.7 +4.9 FdmtlEqA m LV 12.68 +.13 +.2 +15.7 +9.1 FdmtlEqC m LV 11.17 +.11 +.2 +15.0 +8.3 FdmtlEqF b LV 12.55 +.13 +.2 +15.9 +9.3 FdmtlEqI LV 12.78 +.13 +.2 +16.0 +9.4 FdmtlEqR3 b LV 12.43 +.13 +.2 +15.4 +8.9 FltngRtA m BL 8.71 -.02 -.8 +4.9 +3.3 FltngRtC m BL 8.72 -.02 -.8 +4.5 +2.7 FltngRtF b BL 8.70 -.02 -.8 +5.0 +3.4 FltngRtI BL 8.72 -.02 -.8 +5.2 +3.6 GrOppsA m MG 24.11 +.40 +2.5 +28.7 +16.0 GrOppsI MG 27.69 +.46 +2.5 +28.9 +16.2 HYA m HY 7.37 -.02 +.1 +11.9 +5.5 HYC m HY 7.34 -.01 +11.2 +4.8 HYF b HY 7.36 -.02 +.1 +12.0 +5.6 HYI HY 7.41 -.02 +.1 +12.1 +5.7 HYMuniBdA m HM 12.56 +.02 +10.4 +5.7 HYMuniBdC m HM 12.57 +.03 -.1 +9.9 +5.1 HYMuniBdF b HM 12.57 +.02 +10.4 +5.8 IncA m TW 2.90 +.01 +.3 +11.8 +4.6 IncC m TW 2.92 +.02 +.6 +11.2 +4.1 IncF b TW 2.90 +.01 +.7 +12.3 +4.9 IntermTxFrA m MI 11.15 +.02 +7.1 +3.1 IntermTxFrC m MI 11.14 +.02 +6.6 +2.5 IntermTxFrF b MI 11.15 +.02 +7.2 +3.2 IntlEqA m FB 13.31 +.23 +3.5 +15.4 +5.3 IntlEqI FB 13.45 +.23 +3.5 +15.7 +5.7 IntlOppsA m FQ 16.02 +.03 +3.6 +14.3 +5.6 IntlOppsI FQ 16.51 +.03 +3.6 +14.5 +5.8 IntlValA m FV 7.03 +.05 +3.3 +11.7 +4.6 IntlValI FV 7.08 +.05 +3.4 +12.0 +4.9 MidCpStkA m MV 28.25 +.23 -.3 +16.3 +4.7 MidCpStkC m MV 26.06 +.21 -.4 +15.6 +3.9 MidCpStkF b MV 28.05 +.23 -.3 +16.4 +4.8 MidCpStkI MV 28.06 +.23 -.3 +16.5 +4.9 MltAsstBalOppA m MA 11.47 +.06 +1.1 +15.0 +6.4 MltAsstBalOppC m MA 11.40 +.07 +1.0 +14.3 +5.6 MltAsstIncA m CA 14.93 +.05 +1.0 +11.8 +5.2 MltAsstIncC m CA 15.16 +.06 +.9 +11.1 +4.4 NYTxFrA m MY 11.74 +.03 -.2 +7.7 +3.3 NewJerseyTxFrA m MJ 5.20 +.01 +7.8 +3.9 NtnlTxFrIncA m ML 11.78 +.03 +8.7 +4.1 NtnlTxFrIncC m ML 11.79 +.03 -.1 +8.1 +3.4 NtnlTxFrIncF b ML 11.77 +.03 +.1 +8.7 +4.2 ShrtDurIncA m CS 4.21 ... +.3 +4.9 +2.8 ShrtDurIncC m CS 4.24 ... +.2 +4.3 +2.1 ShrtDurIncF b CS 4.21 ... +.3 +4.9 +2.9 ShrtDurIncI CS 4.21 ... +.3 +5.0 +3.0 ShrtDurTxFrA m MS 15.79 +.02 +.2 +3.7 +1.6 ShrtDurTxFrC m MS 15.79 +.02 +.2 +3.2 +1.0 ShrtDurTxFrF b MS 15.79 +.02 +.2 +3.8 +1.7 SmCpValA m SB 17.26 +.15 +.3 +13.5 +6.1 SmCpValI SB 21.18 +.19 +.3 +13.8 +6.4 TtlRetA m PI 10.50 +.05 +.2 +8.3 +2.9 TtlRetC m PI 10.49 +.05 +.2 +7.8 +2.3 TtlRetF b PI 10.50 +.05 +.2 +8.4 +3.1 TtlRetI PI 10.52 +.05 +.2 +8.5 +3.2 ValOppsA m MB 18.85 +.14 +.6 +15.9 +6.8 ValOppsC m MB 16.41 +.12 +.6 +15.2 +6.0 ValOppsF b MB 19.29 +.14 +.6 +16.0 +7.0 ValOppsI MB 19.69 +.15 +.6 +16.1 +7.1LyricalUSValEqInstl LV 15.82 -.02 +5.0 +15.7 +7.7/EMFSAgrsGrAllcA m XM 25.13 +.40 +4.0 +23.9 +13.3/A AgrsGrAllcC m XM 24.42 +.39 +3.9 +23.1 +12.5/A AlabamaMuniBdA m SL 10.36 +.02 -.2 +6.5 +3.2/A ArkansasMuniBdA m SL 9.93 +.01 -.1 +5.7 +2.8/C BlnRsrCorEqA m LB 27.44 +.34 +4.8 +21.3 +12.0/D BlnRsrCorEqI LB 27.88 +.35 +4.8 +21.6 +12.3/D CAMuniBdA m MC 6.20 +.01 -.1 +7.8 +3.9/B CnsrvAllcA m CA 16.24 +.13 +1.6 +14.7 +7.2/B CnsrvAllcB m CA 16.15 +.13 +1.6 +14.0 +6.4/C CnsrvAllcC m CA 15.98 +.13 +1.6 +13.9 +6.4/C CnsrvAllcI CA 16.40 +.14 +1.7 +15.0 +7.5/B CorEqA m LB 33.61 +.50 +3.7 +25.2 +16.5/A CorEqC m LB 28.82 +.43 +3.6 +24.4 +15.6/A CorpBdA m TW 14.72 +.07 +.2 +13.9 +4.7/C CorpBdC m TW 14.68 +.08 +.2 +13.2 +3.9/D CorpBdI TW 14.71 +.08 +.2 +14.1 +4.9/B EMEqA m EM 33.73 +.67 +5.8 +12.2 +8.8/B GeorgiaMuniBdA m SL 10.95 +.02 -.1 +6.4 +3.0/B GlbEqA m WS 46.16 +.76 +3.9 +24.1 +12.3/B GlbEqC m WS 40.32 +.65 +3.8 +23.3 +11.4/C GlbGrA m WS 46.92 +.82 +3.5 +27.1 +16.6/A GlbHYA m HY 6.22 -.01 +.7 +11.7 +5.5/C GlbTtlRetA m IH 18.59 +.20 +2.4 +14.9 +6.9/C GlbTtlRetC m IH 18.69 +.20 +2.4 +14.2 +6.1/D GovtSecA m GI 10.03 +.05 -.2 +6.7 +2.0/B GrA m LG 113.82 +1.86 +3.2 +29.5 +20.3/A GrAllcA m AL 22.01 +.29 +3.2 +21.5 +11.5/A GrAllcB m AL 21.74 +.28 +3.2 +20.6 +10.7/A GrAllcC m AL 21.49 +.28 +3.2 +20.7 +10.7/A GrAllcI AL 22.24 +.29 +3.2 +21.7 +11.8/A GrB m LG 90.30 +1.46 +3.1 +28.7 +19.4/B GrC m LG 89.56 +1.44 +3.1 +28.6 +19.4/B GrI LG 121.53 +1.99 +3.2 +29.7 +20.6/A HiIncA m HY 3.42 -.01 +.7 +12.3 +5.4/C HiIncI HY 3.42 ... +1.0 +12.5 +5.7/B InstlIntlEq FG 27.42 +.46 +5.2 +22.5 +12.0/B IntlDvrsfctnA m FB 20.34 +.41 +5.1 +19.8 +10.9/A IntlGrA m FG 35.81 +.85 +5.1 +21.0 +12.9/A IntlNwDscA m FR 34.16 +.69 +5.5 +17.3 +10.5/B IntlNwDscC m FR 32.29 +.64 +5.4 +16.5 +9.6/C IntlNwDscI FR 35.25 +.71 +5.5 +17.5 +10.7/B IntlValA m FG 45.35 +.89 +4.2 +20.6 +11.1/B LtdMatA m CS 6.02 +.01 +.2 +4.5 +2.2/C MAInvsGrStkA m LG 32.85 +.46 +3.3 +30.1 +19.8/A MAInvsGrStkC m LG 27.80 +.39 +3.3 +29.3 +18.9/B MAInvsGrStkI LG 33.89 +.47 +3.4 +30.3 +20.0/A MAInvsTrustA m LB 32.92 +.40 +2.9 +24.3 +15.2/B MAInvsTrustC m LB 31.05 +.38 +2.8 +23.5 +14.4/C MAInvsTrustI LB 31.94 +.39 +2.9 +24.6 +15.5/A MAMuniBdA m MT 11.26 +.02 +6.9 +3.3/A MISMuniBdA m SL 9.80 +.01 -.2 +6.1 +2.8/C MidCpGrA m MG 20.24 +.27 +2.8 +31.2 +19.8/A MidCpGrC m MG 15.97 +.21 +2.8 +30.4 +18.9/B MidCpGrI MG 21.54 +.29 +2.9 +31.5 +20.1/A MidCpValA m MV 24.20 +.37 +4.3 +25.0 +10.6/B MidCpValC m MV 22.61 +.35 +4.3 +24.2 +9.8/C MidCpValI MV 24.86 +.39 +4.4 +25.2 +10.9/A ModAllcA m MA 18.76 +.21 +2.5 +18.3 +9.4/B ModAllcB m MA 18.53 +.20 +2.4 +17.6 +8.6/C ModAllcC m MA 18.39 +.20 +2.4 +17.5 +8.6/C ModAllcI MA 19.03 +.21 +2.5 +18.5 +9.7/B MrylndMuniBdA m SL 10.93 +.02 +5.9 +3.0/B MuniHiIncA f HM 8.51 +.01 +8.8 +4.9/B MuniHiIncC m HM 8.52 +.01 -.1 +7.9 +3.9/D MuniIncA m ML 9.00 +.02 +7.7 +3.9/B MuniIncC m ML 9.03 +.02 +7.0 +3.1/D MuniLtdMatA m MS 8.29 +.02 +.2 +5.0 +2.5/A MuniLtdMatC m MS 8.29 +.01 +.1 +4.1 +1.6/C NAMuniBdA m SL 11.81 +.02 -.1 +6.4 +2.9/B NYMuniBdA m MY 11.25 +.02 -.2 +7.3 +3.4/B NewDiscvA m SG 27.91 +.31 +4.5 +30.2 +20.0/A NewDiscvC m SG 21.02 +.24 +4.5 +29.4 +19.1/B NewDiscvI SG 31.70 +.36 +4.5 +30.5 +20.2/A PEMuniBdA m MP 10.49 +.02 +7.0 +3.6/A RsrchA m LB 45.25 +.66 +3.2 +25.8 +15.4/A RsrchC m LB 40.18 +.59 +3.2 +25.0 +14.5/B RsrchI LB 46.53 +.69 +3.3 +26.1 +15.7/A RsrchIntlA m FB 19.15 +.34 +5.3 +21.7 +10.0/A RsrchIntlI FB 19.86 +.35 +5.3 +21.9 +10.2/A SCMuniBdA m SL 12.19 +.02 +6.2 +2.9/B StratIncA m MU 6.79 +.02 +11.0 +4.3/C TENMuniBdA m SL 10.52 +.02 +6.5 +2.8/C TechA m ST 45.42 +.94 +4.6 +28.0 +20.9/D TechC m ST 38.61 +.79 +4.5 +27.2 +20.0/D TtlRetA m MA 19.66 +.15 +2.3 +16.3 +8.1/D TtlRetB m MA 19.70 +.17 +2.2 +15.6 +7.3/E TtlRetBdA m PI 11.04 +.05 +9.8 +3.4/C TtlRetBdC m PI 11.06 +.05 +9.0 +2.5/E TtlRetBdI PI 11.05 +.06 +.1 +9.9 +3.6/B TtlRetC m MA 19.80 +.17 +2.2 +15.6 +7.3/E TtlRetI MA 19.65 +.15 +2.3 +16.5 +8.3/C UtlsA m SU 23.59 +.02 +.8 +23.1 +12.7/B UtlsB m SU 23.47 +.03 +.8 +22.3 +11.9/C UtlsC m SU 23.46 +.02 +.8 +22.3 +11.9/C ValA m LV 42.91 +.66 +3.3 +23.3 +11.7/B ValB m LV 42.71 +.65 +3.2 +22.5 +10.8/C ValC m LV 42.40 +.65 +3.2 +22.6 +10.8/C ValI LV 43.16 +.66 +3.3 +23.6 +11.9/B VirginiaMuniBdA m SL 11.35 +.01 +6.5 +3.1/B WestVRMuniBdA m SL 11.14 +.01 -.1 +5.8 +2.8/CMacquarie InvestmentPldCorePlusBond PI 10.73 +.07 +.3 +10.7 +3.9/A PldEmergingMkts d EM 8.22 +.21 +7.3 +10.6 +5.5/D PldLbrSelIntlEq FV 14.45 +.10 +6.2 +13.7 +7.3/AMadisonDivIncY LV 27.83 +.25 +2.8 +20.0 +15.2/A DiversIncA m MA 16.43 +.10 +1.7 +15.9 +10.0/A InvsY LB 24.09 +.22 +3.7 +25.8 +17.2/A LgCpValA m LV 13.11 +.07 +1.5 +17.9 +8.0/E MidCpA m MG 11.19 +.14 +3.7 +30.9 +16.6/CMainStayBalA m MA 30.98 +.06 +.6 +13.2 +5.9 BalI MA 31.06 +.06 +.6 +13.4 +6.1 EpchGlbEqYldI WS 18.72 +.05 +2.0 +16.1 +7.9 EpchUSAllCpI LB 29.23 +.12 +2.3 +24.7 +13.5 EpchUSSmCpI SB 25.44 +.10 +2.7 +11.2 +6.1 EpochIntlChoI FB 35.58 +.31 +3.5 +16.4 +7.7 FltngRtA m BL 9.02 -.02 -.6 +5.8 +3.3 FltngRtC m BL 9.03 -.02 -.6 +5.3 +2.6 IdxdBdI CI 10.92 +.05 +.3 +8.7 +2.9 IncBldrA m IH 19.96 +.07 +1.0 +15.4 +7.4 LgCpGrA m LG 9.59 +.07 +1.8 +24.4 +19.1 MAPA m LB 42.24 +.13 +2.5 +23.4 +14.1 MAPI LB 43.71 +.13 +2.5 +23.7 +14.4 MKCnvrtA m CV 17.81 +.16 +2.1 +16.3 +10.0 MKCommonStkA m LB 24.92 +.09 +1.8 +17.6 +12.9 MKEMDbtA m EB 10.46 -.04 +.3 +12.9 +4.4 MKGovtA m CI 8.64 +.06 -.4 +9.7 +2.7 MKIntlEqA m FG 17.12 +.12 +2.6 +15.8 +8.9 MKSP500IdxA m LB 49.60 +.24 +2.1 +22.7 +14.3 MKSP500IdxI LB 50.38 +.25 +2.1 +22.9 +14.6 MKSTMuniI MS 9.62 ... +.1 +2.2 +1.6 MKTtlRetBdI PI 10.91 +.04 +.3 +9.4 +3.6 MKTxFrBdA m ML 10.33 +.02 -.1 +7.0 +3.6 MKUnconsBdA m NT 8.74 -.01 +.4 +5.9 +2.9 MacKHYCorpBdA m HY 5.61 -.03 +.3 +10.3 +5.2 MacKHYCorpBdB m HY 5.58 -.04 +.2 +9.4 +4.4 MacKHYCorpBdC m HY 5.59 -.03 +.2 +9.6 +4.4Mairs & PowerBalInv MA 98.83 +.68 +2.4 +15.8 +9.3/B GrInv LB 128.49 +1.72 +4.6 +21.4 +13.0/D SmCp d SB 26.20 +.38 +6.3 +16.5 +10.4/CManning & NapierIntlSs b FG 7.43 +.07 +4.2 +10.9 +2.7/E PrBlndCnsrvTrmS b CA 14.24 +.08 +.9 +11.3 +5.6/D PrBlndExtndTrmS b MA 18.05 +.16 +1.5 +15.6 +7.7/D PrBlndMaxTrmS b XM 21.43 +.25 +2.4 +21.5 +11.9/B PrBlndModTrmS b CA 13.98 +.11 +1.2 +13.4 +6.2/CMarathon FundsVal LB 30.60 +.43 +3.5 +24.2 +13.7/CMarketeldI LO 16.59 +.11 +4.2 +9.6 +5.1/CMarsico21stCentury b MG 33.76 +.27 +1.5 +26.5 +18.4/B Foc LG 19.13 +.28 +3.7 +24.1 +18.1/B Glb b WS 16.48 +.23 +3.8 +20.7 +17.0/A Gr b LG 19.14 +.23 +2.8 +24.8 +17.5/CMassMutualMSCIEAFEInIdI FB 12.76 +.06 +3.4 +16.8 +8.4 PrmCorBdA m CI 11.14 +.07 +.4 +9.2 +3.3 PrmCorBdAdmin CI 11.24 +.07 +.3 +9.3 +3.6 PrmCorBdI CI 11.37 +.07 +.4 +9.6 +3.9 PrmCorBdR5 CI 11.41 +.08 +.4 +9.6 +3.8 PrmCorBdSvc CI 11.33 +.07 +.4 +9.5 +3.7 PrmDiscpGrR5 LG 11.31 +.08 +2.8 +24.1 +17.0 PrmDiversBdI PI 11.33 +.07 +.4 +10.4 +4.1 PrmDiversBdR5 PI 10.45 +.07 +.5 +10.5 +4.0 PrmGlbAdmin WS 12.97 +.14 +5.1 +22.0 +13.4 PrmGlbR5 WS 12.98 +.14 +5.0 +22.2 +13.6 PrmHYI HY 9.20 -.04 -.1 +11.2 +5.9 PrmInfPrtIncI IP 10.59 -.01 +7.5 +2.5 PrmInfPrtIncR5 IP 10.59 -.01 +7.4 +2.4 PrmIntlEqR5 FG 12.51 +.14 +4.3 +19.0 +6.2 PrmShrtDurBdA m CS 10.17 +.01 +.3 +3.6 +2.2 PrmShrtDurBdI CS 10.34 +.01 +.3 +4.0 +2.8 PrmShrtDurBdR5 CS 10.37 +.01 +.3 +3.9 +2.7 PrmSmCpOppsR5 SB 13.93 +.03 +1.8 +18.2 +10.7 PrmStrEMkI EM 13.66 +.13 +4.8 +17.5 +9.4 ReSTbyJPM2020A m TE 12.57 +.04 +1.0 +13.2 +7.8 ReSTbyJPM2020Ad TE 12.66 +.05 +1.0 +13.5 +8.0 ReSTbyJPM2030A m TH 12.60 +.05 +1.7 +16.3 +9.8 ReSTbyJPM2030Ad TH 12.70 +.06 +1.8 +16.7 +10.1 ReSTbyJPM2040Ad TJ 12.43 +.06 +2.1 +18.3 +10.5 ReSTbyJPMInRtA m RI 11.79 +.04 +.9 +12.2 +5.4 Rsl2000SCIdxI SB 12.64 +.03 +2.6 +17.1 +10.9 RtrSmtModA m MA 10.14 +.04 +1.5 +15.5 +7.7 RtrSmtModAdmin MA 10.12 +.05 +1.6 +15.8 +8.0 RtrSmtModGrA m AL 10.15 +.05 +1.9 +17.9 +9.9 RtrSmtModGrAdm AL 10.11 +.04 +1.9 +18.0 +10.1 SP500IdxAdmin LB 18.00 +.09 +2.1 +22.7 +14.4 SP500IdxI LB 18.30 +.09 +2.1 +23.1 +14.8 SP500IdxR4 b LB 17.76 +.09 +2.1 +22.6 +14.2 SP500IdxR5 LB 18.36 +.09 +2.1 +23.0 +14.6 SP500IdxSvc LB 18.39 +.10 +2.2 +22.8 +14.5 SPMidCpIdxI MB 13.91 -.02 +1.1 +19.1 +10.6 SelBlChpGrA m LG 21.51 +.17 +1.8 +21.1 +17.6 SelBlChpGrAdm