Citation
The Polk County Democrat

Material Information

Title:
The Polk County Democrat
Uniform Title:
Polk County Democrat (Bartow, Fla.)
Place of Publication:
Bartow, FL
Publisher:
Suncoast Media Group- (Derek Dunn-Rankin-Chairman, David Dunn-Rankin- President); Polk County Democrat- Jim Gouvellis - Publisher
Creation Date:
January 2, 2005
Publication Date:
Frequency:
Semiweekly[1946-<1992>]
Weekly[ FORMER <1936>-1946]
semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Bartow (Fla.) ( lcsh )
Newspapers -- Polk County (Fla.) ( lcsh )
Genre:
newspaper ( sobekcm )
newspaper ( marcgt )
Spatial Coverage:
United States -- Florida -- Polk -- Bartow
Coordinates:
27.895864 x -81.840333

Notes

Additional Physical Form:
Also available on microfilm from the University of Florida.
Dates or Sequential Designation:
Began in 1931?
General Note:
Publisher: Frisbie Pub. Co., <1946-1992>.
General Note:
Description based on: Vol. 5, no. 29 (Mar. 27, 1936).

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright The Polk County Democrat, Associated Publications Corp., publisher. 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:
000579548 ( ALEPH )
33886838 ( OCLC )
ADA7394 ( NOTIS )
sn 95047484 ( LCCN )

Related Items

Preceded by:
Polk County record

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

INDEX | THE NEWS: Calendar 2 | Viewpoint 4 | Opinion 5 | Community 9 | Sports 14 | School Briefs 23 | Health 26 | Police 32 An Edition of the Sun VOL. 87 NO. 46 Wednesday, November 15, 2017 www.polkcountydemocrat.com $1.00 VIETNAM MEMORIAL WALL: On display on Veterans Day. See Page 24THEPOLK COUNTYNEWS AND DEMOCRAT CALL US AT863.533.4183Thank You!Robert Buhl For being a Loyal Subscriber BARTOW … This years annual Hometown Heroes shared something different than it did in the past. The guest speaker, Korean War veteran Judge Oliver L. Green Jr., brought with him a guest, one of his closest friends, a man born in North Korea. I am sitting here today with his family, so I may be an adopted member,Ž said Sun Shin, now a Lakeland resident and owner of the Wedgewood Golf Course. The retired judge of the Florida Second District Court of Appeal said when he opened his talk Thursday, Nov. 9, that he has had two professions in his life. I was a soldier and my second was a lawyer,Ž he said, adding he never felt that people could resolve their differences by beating others up. However, he joined the U.S. Army three days after he “nished high school when he was 17 years old. And six months afterward, on Nov. 28, 1950, while serving in the 3rd Infantry Division, he earned a Silver Star repelling a Chinese demolition squad that was trying to reach his units command post. He was credited with killing six attackers. Three months later, Green suffered serious injuries in the war when under a mortar attack he suffered wounds to left hand, arm and thigh, spending 20 months in the hospital. I spent 20 months and 27 days and had 11 major surgeries,Ž he recalled. I got so used to it that I Friendship from opposite sides of war By JEFF ROSLOWJROSLOW@SCMGINC.COM PHOTO BY JEFF ROSLOWAt one time enemies on opposite sides of the war, Judge Oliver L. Green Jr., left, and Sun Shin, born in North Korea, are now close friends. And their families shared a table at the Hometown Heroes on Friday, Nov. 10. PHOTO BY TOM MEADEArland Meade, who served in the Army from 1942-1946, was the oldest veteran on hand at the Hometown Heroes on Friday, Nov. 10. Here, the 102-year-old Floral Lakes resident is with Bartow City Commissioner Trish Pfeier. He is holding his World War II honorable discharge paper.FRIENDSHIP | 8LAKE WALES … Lake Wales Arts Council President Kelly Nelson shared information about a Lake Wales ”ag design contest at the city commission meeting Tuesday, Nov. 7. The contest is open to all Lake Wales area residents and students. The Lake Wales Arts Council will accept submissions immediately through Dec. 20. All designs that meet the guidelines will be displayed at the Lake Wales Arts Center from Jan. 2 through Feb. 16. Votes can be made at the arts center or on the city website once they are on display. The category winners will each receive a monetary prize. Categories are: students kindergarten through “fth grade, students up to grade 12 and an adult category. An overall winner will be announced at the Lake Wales City Commission meeting March 6, and be presented with a check for $500. The guidelines are: artists must be from the Lake Wales area, one entry per person, no larger than 11x17 and no smaller than 5x7 inches, no more than three colors, no text is allowed, no duplicating other ”ags and contact information should be attached. Did you know vexillology is the study of ”ag history and symbolism? Ted Kaye of the North American Vexillological Association Lake Wales looks to create a city flagBy CHARLES A. BAKER IIICBAKER@SCMGINC.COMFLAG | 8 BARTOW … Bartow City Commissioners held off at a second public hearing on making a law against chronically blocking a street or a sidewalk at the urging of the countys public defender, who said it was too broad. However, commissioners did unanimously pass a law against allowing people from camping in a public area on a permanent basis. With little input on the the anti-camping ordinance, by roll call vote, all “ve commissioners OKd an ordinance to not allow people to set up a living situation in a public area, something that is separate than overnight camping. One resident, Matt Hinton, said this law sounds excessive, adding he felt it wasnt necessary. Camping is not a problem, and I dont think this will make a difference,Ž he said, in reference to Jeff McGinty and Tabitha Drake, a couple who have been living on public streets in Bartow for much of the last year, refusing help from anyone reaching out to them. Despite the fact that City Attorney Sean Parker said this ordinance does not directly involve this couple, the action being taken by the city commission with this and the sit/lie law was started because of this couple. Directly after Hintons call to advise them to not make the law, commissioners voted to OK the ordinance. In reference to the second ordinance, Polk County Public Defender Rex Dimmig told commissioners at the hearing, I am concerned that this ordinance may be over broad. My of“ce doesnt deal with city ordinances,Ž but added there are state laws in place that can One homeless law passed, one continued By JEFF ROSLOWJROSLOW@SCMGINC.COMHOMELESS | 8DAVENPORT … Nosey the elephant is free „ free from living in cramped quarters and in his own waste, subjected to giving rides to anyone who pays. In Lawrence County, Ala., last week, Nosey, a 35-year-old elephant who has been doing this since 1987 under the ownership of Hugo Liebel of Davenport, was freed. She was trucked around the country doing gruesome work that was detrimental to her mental and physical self,Ž said Rachel Mathews, the associate director of Captive Law Enforcement for PETA. Elephants are social animals, and they are designed to be around family and friends. They are designed to be able to move 18 hours a day and grazing. This one was Nosey no longer giving rides By JEFF ROSLOWJROSLOW@SCMGINC.COM PHOTO FROM PETANosey the elephant gives children a ride.NOSEY | 8

PAGE 2

Page 2 Wednesday, November 15, 2017 SUBSCRIPTION PRICE, IN-COUNTY MAIL Six Months....................$28.82 One Year......................$47.99 SUBSCRIPTION PRICE, OTHER FLORIDA COUNTIES Six Months....................$36.82 One Year.....................$59.20 OUT OF STATE SUBSCRIPTION Six Months....................$40.02 One Year.....................$64.80 Publisher Chris SexsonCsexson@scmginc.comPolk County News and Democrat Managing Editor Jeff Roslowjroslow@scmginc.comCirculation, Classi“ed, Legal Anita Swain Of“ce Administration Lora BelueThe Polk County News and Democrat (USPS 437320),an aliate of Sun Coast Media Group, Inc., is published weekly (on Wednesday) by The Polk County News and Democrat, 993rdSt. NW, Winter Haven, FL 33881. Periodicals Postage Paid at Lakeland, FL. € Phone (863)533-4183 POSTMASTER: Send address changes to The Polk County News and Democrat, 99 3rd St. NW, Winter Haven, FL 33881Polk County News and DemocratPhone: 863-533-4183 Fax: 863-533-0402THIS WEEK WELCOME TO YOUR COMMUNITY CALENDARWant to see your event on this page? Call us at 863-533-4183 or email news@scmginc.com. Wednesday, Nov.15 Computer Class: Microsoft Excel … Part 1 of 2, 9:15 a.m., $25. Winter Haven Public Library, 325 Avenue A NW, Winter Haven Little Sprouts Story Time, 9:30 a.m. Winter Haven Public Library, 325 Avenue A NW, Winter Haven Public Notice 2017 Regular Municipal Election PostElection Audit, 5:30 p.m. Polk County Supervisor of Elections, 70 Citrus Blvd., Winter Haven Winter Haven Shuf”e, 5:30 p.m., free. Senior Adult Center, 250 S. Lake Silver Drive NW, Winter Haven Vein Seminar, 6 p.m., free. Dr. Fred Silvestri of Lake Wales Medical Group. The Oasis Spa, 245 E. Park. Ave., downtown Lake Wales. 863-679-6869. www. LakeWalesMedicalCenter .com Wednesday Weed Warriors, 8:15 a.m. How to removed invasive species Caesar weed. Circle B Bar Reserve, 4399 Winter Lake Road, Lakeland Sen. Grimsley Outreach, 10:30-11:30 a.m. Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Nutrition for You, 6-7:30 p.m. Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Beauti“cation Advisory Board, 5:30 p.m. Bartow City Commission Chambers, 450 N. Wilson Ave., Bartow Wiggles & Giggles Toddler Story Time 11 a.m. Lake Wales Public Library, Childrens Room, 290 Cypress Garden Lane, Lake Wales. Coloring for Grown Ups 11:30 a.m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Yoga Class, 5:30 p.m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Curious Kids, 11 a.m. Lake Wales Public Library, Childrens Room, 290 Cypress Garden Lane, Lake Wales. Curious Kids Ages 4-8. A STEM Based Program. Lake Wales Public Library, Childrens Room, 290 Cypress Garden Lane, Lake Wales. Thursday, Nov.16 History Trolley Ride Along, 5:30-8 p.m., $5 per seat, children are free. Tour is 45 minutes. Part of the Battle of Bowlegs weekend. Fort Meade Historical Society & Museum, 1 Tecumseh Ave., Fort Meade. LEGO-Mania! 9:30 a.m. Lake Wales Public Library, Childrens Room, 290 Cypress Garden Lane, Lake Wales. Sunset Pointe HOA, 6 p.m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Business After Hours, 5 p.m. BayCare Bartow Regional Medical Center, 2200 Osprey Blvd., Bartow. 863-533-7125 Offshoots Lab, 4 p.m. Winter Haven Public Library, 325 Avenue A NW, Winter Haven Technology Help Desk, 5 p.m. Winter Haven Public Library, 325 Avenue A NW, Winter Haven Thursday Food Truck-ARoos, 5 p.m., $20. Live music & food trucks. Outback Oasis, 4000 Country Club Road S., Winter Haven. http://out-backoasis.com Teen Anime Club, 3:305 p.m. Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Wine Chocolate & Cheese, 5:30-8:30 p.m. Reserve tasting glass and map for $20. Downtown Winter Haven. https://www.mainstreetwh. com UWCF Community Brews, 6-8 p.m. Meet and greet United Way of Central Florida staff and Young Leader Society members and learn about what we do in the community. Grove Roots Brewing Co., 302 3rd St. SW, Winter Haven. http://uwcf.org An Evening with Holocaust Survivor Irene Zisblatt, 7-8:15 p.m., free. Holocaust survivor shares the chronicle of her experience. Buena Vida West Auditorium Southeastern University, 1000 Longfellow Blvd., Lakeland. http://www.seu.edu/arts Friday, Nov.17 Magic on Main Friday Fest, 6-9 p.m. Trees lining Main Street start twinkling during the Magic on Main and Holiday Lights street lighting ceremony during Friday Fest. Main Street, Bartow Extended Holiday Hours at the History Center, 5 p.m. Santa Claus visits at 7 p.m. Polk County History Center, 100 E. Main St., Bartow. 863-534-4386 Needlework Arts Group, 9 a.m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Evening Knitting & Crochet, 5:30 p.m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Family Movie Night Cars 3, 6:30 p.m. James P Austin III Community Center, 315 Dr. Martin Luther King Jr., Lake Wales. Pokemon Card Club! 11 a.m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Lake Shipp Meet, 8 a.m. Lake Shipp Park, 1649 Lake Shipp Drive, Winter Haven Development Special Magistrate, 11 a.m. John Fuller Auditorium, City Hall, 451 Third St., NW. 863-291-5600. Minecrafters, 3:30 p.m. Winter Haven Public Library, 325 Avenue A NW, Winter Haven Dulcimers in The Park, 5:30 p.m. Central Park, Winter Haven. Book Store 1/2 Price Sale, 10:00 a.m. Friends of the Winter Haven Library Book Store, 325 Avenue A NW, Winter Haven EMERGE Lakeland Gala, 6-10 p.m. Member cost $60 for a single ticket and $90 for a couple. Non-member cost $75 for a single ticket and $125 for a couple. Celebrate all of the achievements EMERGE has accomplished throughout the year. Lone Palm Golf Club, 800 Lone Palm Drive, Lakeland. https://emergelakeland. wildapricot.org/ MacKay 100-Year Celebration, 7 p.m.-mindnight, $25. Historic Mackay House, 945 Mackay Blvd., Lake Alfred. Chair Yoga, 9:30 a.m. Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Shaping Your Habits, 11:45 a.m.-1 p.m. Winter Haven Chamber of Commerce Auditorium, 401 Ave. B NW, Winter Haven. Lunch & Learn: Shaping Your Habits with Grant Nieddu, 11:45 a.m.-1 p.m. $10 for Chamber members, $20 for non-members. Greater Winter Haven Chamber of Commerce, 401 Ave. B NW, Winter Haven Polk Goes Global, 7 a.m.noon, $25. for CFDC members, $35 for non-members. The Lakeland and Winter Haven Chambers, in collaboration with the Central Florida Development Council, co-hosts event a half-day international exporting conference. Keynote speaker is Manny Mencia, SVP of International Trade and Business Development at Enterprise Florida. Polk State College, 3425 Winter Lake Road, Lakeland. 863-688-8551 ext. 229, or rfortier@lakelandchamber.com. Cirque Dreams Holidaze, 7:30 p.m. $108 PIT, $53 and $42 (other fees may apply). 10th Anniversary Tour. RP Funding Center, 710 E. Lime Ave., Lakeland. 888-397-0100, and online at www.rpfundingcenter.com for tickets. Law & Disorder, 7:30 p.m. Lake Wales Little Theatre, 411 N 3rd St., Lake Wales. http:// lwlt.org Saturday, Nov.18 Third Annual Haven Holiday Market, 10 a.m., free. Central Park, Winter Haven. 863-258-3561 Basketball Skills Saturday, 10 a.m., free. Winter Haven Recreational & Cultural Center, 451 3rd St NW, Winter Haven, 863-291-5675. Veterans Memorial Ceremony, 10 a.m. Veterans Memorial Park, Winter Haven. Thanksgiving Community Dinner, 11 a.m.-2 p.m. Inman Park, Winter Haven. Water Ski Show, 3:30 p.m., free. MLK Park, 199 E. Lake Silver Drive NE, Winter Haven Holiday De-Stress, 9 a.m.…noon, $55. Bok Tower Gardens, 1151 Tower Blvd., Lake Wales Wine Walk, 3-5 p.m. $16 members, $30 non-members. Bok Tower Gardens, 1151 Tower Blvd., Lake Wales. http://boktowergardens.org Les Dudek Acoustic Show, 6:30 p.m. Gram Parsons Derry Down, Gram Parsons Derry Down, 297 5th St. NW, Winter Haven. http://gpderrydown. com for price. Architectural Tour, 11 a.m. Polk County History Center, 100 E. Main St., Bartow. 863-534-4386 Old Ringers, 7:30 p.m. Haines City Theatre, 303 Ledwith Ave., Haines City. http://hainescitytheatre.com for tickets. Theatre Winter Haven Community Singers, 11 a.m.… 1 p.m. Choir open to all 14 and older. Chain O Lakes Complex, North Entrance, Upstairs, 210 Cypress Gardens Blvd. Winter Haven. 319-6218221 or philipkingpiano@ gmail.com Paws to Read, 10-11 a.m. Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Plastic Bag Crochet, 10 a.m.-noon, Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Spanish Story Time, 11 a.m.-noon, Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Cypresswood Craft Bazaar, 9 a.m.-1 p.m., free. More than 40 booths by local crafters featuring jewelry, wind chimes, holiday dcor, dolls, stained glass, purses, wreaths and ”oral arrangements. Hope Presbyterian Church, 2110 Cypress Gardens Blvd., Winter Haven. 863-324-6255. Boots & Lace Bash, 6:30 social hour, 7:30 p.m. dinner. $50 per person. $5,000 grand prize drawing. Live music, 50/50 raf”e, silent auction. Sponsored by Frostproof Chamber of Commerce. Rainbow Resort, 700 County Road 630A, Frostproof. Law & Disorder, 7:30 p.m. Lake Wales Little Theatre, 411 N 3rd St., Lake Wales. http:// lwlt.org Tai Chi in the Gardens, 8:30 a.m., $10. Bok Tower Gardens, 1151 Tower Blvd., Lake Wales Sunday, Nov.19 Law & Disorder, 2 p.m. Lake Wales Little Theatre, 411 N 3rd St., Lake Wales. http://lwlt.org Old Ringers, 2:30 p.m. Haines City Theatre, 303 Ledwith Ave., Haines City. http://hainescitytheatre.com for tickets. Bingo, 1 p.m. $10/10 games. American Legion Post 71, 1230 Scenic Highway, Lake Wales. 863-589-5689 Monday, Nov.20-Friday, Dec.22 Food for Fines, all day. Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Monday, Nov.20 Bartow City Commission Meeting, 6 p.m. Bartow City Hall Commission Chambers, 450 N. Wilson Ave., Bartow Recreation Commission Meeting, noon. Lake Wales City Administration Building, 201 W. Central Ave., Lake Wales. Super Crafts All Day 6 p.m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Tail Waggin Tutors 3 p.m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Yoga Class 5:30 p..m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Sage-ing Program, 10 a.m. Winter Haven Public Library, 325 Avenue A NW, Winter Haven Offshoots Lab, 2 p.m. Winter Haven Public Library, 325 Avenue A NW, Winter Haven Quilting, 10 a.m.-1 p.m. Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Matter of Balance, 10 a.m.noon, Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Tuesday, Nov.21 Little Sprouts Story Time, 10:30 a.m. Winter Haven Public Library, 325 Avenue A NW, Winter Haven Lego Club, 4 p.m. Winter Haven Public Library, 325 Avenue A NW, Winter Haven Tuesday Book Club, 4 p.m. Winter Haven Public Library, 325 Avenue A NW, Winter Haven Lunch and Learn … Medical Services in Polk County … People, Places and Peculiarities,Ž 12:15 p.m., free. Polk County History Center, 100 E. Main St., Bartow. http://www.polkhistorycenter. org Tribute Tuesday Series: The Carpenters, 7:30 p.m., $32. Theatre Winter Haven, 210 Cypress Gardens Blvd., Winter Haven. Chair Yoga, 9:30 a.m., Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 Adult Coloring, 11 a.m.1 p.m. Bartow Public Library, 2150 S. Broadway Ave., Bartow. 863-534-0131 PUBLIC NOTICE Notice is hereby given that the City of Bartow is accepting applications for the following voluntary advisory board(s): Citizens Advisory Committee Code Enforcement Board Historic Architectural Review Board Housing Authority of Board Zoning Board of Adjustment To obtain an application or board description contact the City Clerks Office at (863) 534-0100 ext. 1256 or visit the City Clerk section on the Citys website: www.cityofbartow.net adno=3509004

PAGE 3

Wednesday, November 15, 2017 Page 3 WE ACCEPT FOOD STAMPS € EBT € CREDIT CARDS € DEBIT CARDS COMIDA LATINA Dinner Special 2 for $9.00 after 5pm 898 Havendale Blvd NW Winter Haven, FL 33881 (863) 293-96598 am to 8 pm 7 Days A Week Latin Buffet Mon-Sat 8am-8pm € Sun 8am-5pm Authentic Latin Food WHILE SUPPLIES LASTHAPPY THANKSGIVING Spend $100 dollars and get a free Thanksgiving Turkey $3.99 LB VEAL/TERNERA PARA FRICASE 99¢ LB WHITE MALANGA 59¢ LB YUKA $10.99 GOYA MEDIUM GRAIN RICE 20 LB 79¢ CAN $19 CASE LA PAIX COCONUT MILK 13.5 OZ $1.09 IBERIAN PIGEON PEAS 15OZ 39¢ LB GREEN BANANAS 32 OZ $4.99 16 OZ $2.99DON JOSE SOFRITO 69¢ LB PUMPKIN $5.99PANAMEI COOKED SHRIMP 12OZ 51-60 CT $2.99 DON GONZALO TURRON 5.28OZ $1.49 IBERIA MOJO 20OZ $1.49 IBERIA SOUR ORANGE 20OZ 2 FOR $5.00PANAMEI SALTED POLLOCK 14OZ $19.99PANEMEI WHOLE SNAPPER 3 LB $6.99PANEMEI SWAI FILET 2 LBS $8.99GUINNESS 6 X 11.2 OZ BOTTLES $1.49 LB END CUT PORK CHOPS $4.69 LB CUBE STEAK BUY ONE GET ONE FREE SELECT CHICKEN FISH MEAT PRODUCE GROCERY adno=3515119

PAGE 4

Page 4 Wednesday, November 15, 2017 VIEWPOINT As a general rule, we get an uneasy feeling whenever the Florida Legislature undertakes to tell local governments (city and county commissions, school boards and such) how to do a better job. In our experience, local of“cials are better able to assess and meet the needs of their constituents than members of the Legislature meeting for two months a year in Tallahassee. Contrary to what many legislators seem to think, being elected to state of“ce does not suddenly imbue them with greater wisdom than the people who voted to put them there. That said, we view with interest the intent, as expressed by Polk Countys legislative delegation a couple of weeks ago, to take a comprehensive look at Community Redevelopment Agencies, presumably to place them under greater state-mandated controls. State Sen. Tom Lee said “ndings of a grand jury and Floridas attorney general suggest the need for a closer look. While CRAs have been around in Florida since 1969, there seems to be widely differing views on how the agencies should spend the public funds entrusted to their stewardship. The ”exibility that the agencies have in spending large chunks of tax money is both an advantage (when exercised wisely) and a weakness (when exercised with poor judgment). There are plenty of examples of both. One CRA board member has con“ded to us several times, Im still not sure what were supposed to be doing.Ž Minutes of CRA meetings suggest that this member is not alone in this uncertainty. It is impossible to go into detail on the CRA concept in a few words. Basically, a CRA uses growth in property tax revenue generated by improvements within the boundaries of a CRA district to make improvements within the district. The law requires that money be spent to combat slum and blightŽ conditions, but de“nition of these terms has been stretched far beyond what most folks would recognize. Some CRA projects are clearly meritorious, such as infrastructure improvements and better utilization of public property. Beauti“cation of public property in a district clearly is an incentive to private development and renovation. We would like to see more money spent on public art. It is when CRA funds are used to improve private property, or to subsidize private enterprise, that the issue becomes less clear. It is one thing to use CRA funds for a coat of paint when the demolition or destruction by “re of one building exposes an unpainted or otherwise unsightly wall of an adjoining building. It is something else when public funds are used for what should be periodic routine maintenance by building owners. We have seen examples of both. And when CRA funds are siphoned off to meet general expenses of local government, the self-help purpose of CRAs clearly is violated. When public funds are spent on private property and the intended purpose is not achieved, can „ or should „ the public funds be recovered, and if so, how? It is a question often asked, one with no easy answer. Clearly, in our opinion, CRA funds should not be a government-funded ATM machine providing public funds for private gain. As is so often the case, when it comes to drawing the line between opportunity and opportunism, the devil is in the details. As we suggest in the caption of this editorial, even after nearly “ve decades of existence, CRAs remain a work in progress.CRAs: still a work in progressOur Viewpoint If there were two phenomena of communications that we could have done without in perpetuity, they are twitterŽ and tweet.Ž I am not sure what the difference is between them, and frankly, I do not care, nor do I intend to “nd out. Old people can be grouchy like that, and being old, we can get by with it. Its not like being middle-aged and ”ipping the “nger at a presidential motorcade as you pedal past on your bicycle. You may not be able to get by with that, especially if your employer deals in the genteel art of securing federal government contracts. The only redeeming feature of twittering (or tweeting) is that it allows you only 140 characters to get your message across. I consider myself reasonably adept at brevity (though I seldom feel constrained to demonstrate that skill) but 140 characters would border on impinging on my efforts at eloquence. When it became apparent that Americas Tweeter-in-Chief was intent on communicating national policy to his adoring subjects with fewer characters than your average delicatessen needs to list its daily specials, the 140-character limit suddenly became a national symbol of mercy. But America has this obsession with new and improved,Ž which I maintain is a three-word oxymoron. This phenomenon is based on the premise that no matter how much we perfect something, with a little imagination, somebody can screw it up. For example, we just got through with the annual madness of resetting our clocks back one hour in the belief that doing so will provide another hour of daylight. In about six months, we will reset them forward again in the belief (yeah, you know the drill) that it will provide another hour of daylight. Returning to the subject at issue, the character limit on tweets will soon be doubled to 280 characters. This will allow Tweet One to end his missives with Very sad,Ž instead of his characteristic Sad.Ž Fake newsŽ can be expanded to Really fake news.Ž How he will use his remaining treasure trove of characters remains to be seen. Sadly, there are many Americans to whom this is important. Happily, I am not among them. „„„ (S. L. Frisbie is retired. He neither tweets, twitters, nor blogs, but he defends the rights of those who do. Given the cast of characters in the national government today, he “gures another 140 wont make much of a change.)Another 140 characters in WashingtonLetters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, bu t must be provided. The Letters to the Editor section is designed as a public forum for community discourse and the opinions and statements made in letters are solely those of the individual writers. Readers can sen d letters and column submissions to news@scmginc.com or mail them to 99 3rd St. NW, Winter Haven, FL 33881.We welcome your letters S.L. Frisbie S.L. Frisbie can be contacted at slfrisbie@hedartlandnewspapers. com

PAGE 5

Wednesday, November 15, 2017 Page 5 In 1909, an organization known as the Winter Haven Citrus Growers Association (WHCGA) built a packinghouse on the site of the present Chamber of Commerce building. By 1920, the citrus co-operative had outgrown that facility and completed what would become landmark facilities that were along Third Street, SW (current site of business such as Aldi and Zaxbys). That complex included a stately two-story of“ce structure as well as the huge packinghouse with cantilevered roof that loomed along Highway 17 across from the current Lowes building. At the time of its construction in 1919, that location was in the country.Ž Long ago, the community grew far beyond what was originally billed as the worlds largest packing plant.Ž What was once an island in a sea of citrus groves grew to be surrounded by retail and restaurants. In 1999, Winter Haven Citrus Growers moved their of“ces and operations to Dundee and the property was sold to Velda Farms (now Borden) for expansion of their growing Winter Haven operations. The complex was razed about 15 years ago. That portion of the property along U.S. 17 which Velda did not need was later sold to the retail businesses that now line the roadway. The “rst president of the association was Charles Pugsley and R.G. Haskins served as vice president. The manager was P.M. Stivender. In its “rst year, the co-op shipped 22,693 boxes of fruit. When it moved to its landmark facilities in 1920, J. Bernard Scott served as president. F.J. Senn was vice president and C.W. Barnes was manager. As it completed its move to Dundee, John Lesley Jr. served as Chairman of the Board. WHCGA is a part of the Floridas Natural Brand. The 1920 Winter Haven Citrus Growers facility was one of the last intact Florida packing houses of that era. About the series Early in Winter Havens history, a large Chinaberry tree grew near the middle of Central Avenue at the corner of the Snell Bank (now the Times Square building). It was beneath this tree that early residents shared the news and solved the challenges of the day. Program Nov. 18: History of the Chain of Lakes, 10:30 a.m. Free and open to the public. The Museum of Winter Haven History is open from 9 a.m.-noon Saturdays. There are many new displays and pieces of Winter Haven history to see. Group visits are also available by appointment. Contact Bob Gernert at 863-206-6855 or bobgernert@gmail.com.Winter Haven Citrus Growers Association 1919 Photograph of the Winter Haven Growers Association Packing House and oces. This facility stood along U.S. 17 across from the current Lowes Home Supply store. The large building with cantilevered roof boasted 93,000 square feet of space.PHOTO PROVIDED Bob Gernert Beneath the Chinaberry TreeBob Gernert is a student of Winter Haven history and founded the Museum of Winter Haven History. There is the family you choose to have, and sometimes there is the family that comes knocking on your door ƒ or slobbering at your window. Years ago I moved to Polk County. We wound up living near a big park at the center of town. We had our own little dachshund as a pet. Several nights each week, we would walk the half a block from our house to the lake. When we passed the last house on the street, we would be startled by a loud bark followed by a brown-andwhite Springer Spaniel darting out from the bushes. The dog scared our family enough that we soon took to walking on the other side of the street when we walked to the lake. After running away from the dog a few times, I went to his owner to complain. Oh, thats just Seminole,Ž he said. Get to know him. Youll love him.Ž I wasnt that pleased with his answer, but I was new on the block and didnt want to make too big of a deal out of it. A few weeks later, I tried something different when Seminole lunged out of the bushes. I stood there and held out my hand. He stopped barking and began to lick my hand, allowing me to pet him. After I pet him for awhile, he decided to lead the way and walk ahead of us as we traveled the path around the lake. Not long after that, I was preparing my morning coffee and glanced up at the glass door that led to our carport. There was Seminoles big head, peering in through the glass. He had his nose pressed up against the glass and was slobbering all over it. My wife was making oatmeal for breakfast. She made a little extra and put some in a bowl on the carport. Seminole gobbled it up. From that moment on, the scraggly old dog would be let out of his own home every morning and head over to our house for a bowl of oatmeal. When he was done with us, he would head over to a neighbors house and sun for a couple hours on their front lawn. A little later in the day, you might see him at the lake chasing birds or playing with other dogs or children. Everyone in town seemed to know his name. I would often hear someone at the lake yell, Its getting dark, go home Seminole!Ž Seminole also smelled very, very bad. He often jumped in the lake and swam a bit, especially in the summer. He was very old and could barely see or hear. If you yelled commands at him, you had to be very close to him or else he couldnt see or hear you. He was the only dog I ever saw who barked at the mailman every day and the mailman just stopped and said, Its just me, Seminole,Ž and the two exchanged a pet and a lick and went about their business. At “rst I thought Seminoles owners were cruel for leaving him outside so much and allowing him to get so dirty and smelly. But I came to realize that this old dog had one of the best lives an old, blind and nearly deaf dog could have. He had no enemies, he was able to go anywhere he wanted pretty much whenever he wanted, he had friends all over town and he probably ate better than some humans. He was not just the man-down-thestreets dog. He was everyones dog. We have been back in Southwest Florida for a couple of years now and every so often my son and I travel through Lake Wales to visit family and friends. We make a point to drive by Seminoles old stomping grounds to say hello to our old friend. This past weekend we drove by his house and didnt see him anywhere in the neighborhood. But we did see his owner and asked him where Seminole was. Well, hes gone now. The past month or so he was sort of losing his mind, and his eyesight and hearing got even worse. He got hit by a car at the intersection of Highway 60 and U.S. 27,Ž he told us. That was more than 5 miles from his home. Cooper and his brother, Rich, were in the car when we received the news. We were silent for awhile but soon started telling Seminole stories to one another. It was clear to me that the smelly old dog was as important to us as any other member of our family. A couple of minutes later, we were heading out of town and as we crossed through the intersection where he died, Rich and I spontaneously and simultaneously stuck our heads out of the window and yelled Seminole!Ž An unrehearsed tribute to a member of our family. RIP, my friend. Im pretty sure you have a free run up there in dog heaven, too. Jim Gouvellis is executive editor of the Sun newspapers. You may contact him at gouvellis@sun-herald.com.Fondly remembering everyones dog Jim Gouvellis Jim can be contacted at gouvellis@ sun-herald.com SUN PHOTO BY JIM GOUVELLISSeminole hanging out with our dog in Lake Wales.

PAGE 6

Page 6 Wednesday, November 15, 2017 WINTER HAVEN NEWS WINTER HAVEN … The life of a choral student is very busy. And at Winter Haven High School, the chorus department, featuring six different groups, is performing all over the place. Veterans Day found them performing, and they are also getting ready for the Holiday Extravaganza in December. The Winter Haven Concert Choir will be performing at the Candlelight Processional at Epcot in December as well. Director Sabra Hatley said, I think Winter Haven has always done this very well,Ž when asked about the performance quality the group displays. The Veterans Day concert was held with the band and orchestra joining the chorus at the high school auditorium. Their holiday concert is scheduled at 3 p.m. Dec. 9 and again at 7 p.m. Tickets are $5, and the concert will include the band, chorus, guitar and orchestra. Hatley admits keeping up with six groups keeps her busy. The chorus breaks out into smaller group for occasions like Carols at the Park on Dec. 2, and some mini-concerts at the retirement homes. It is always fun to sing for them,Ž she said. Then choral competitions will come for solo and ensemble in January. We had “ve students audition for the Florida All State Choir,Ž said Hatley. That is a long process.Ž Competition comes in March, and those who score superior at solo and ensemble will continue to the state competitions in April and May. Hatley agrees that music improves the quality of her students lives. It lets kids deal with their emotions,Ž she said. We are living in a day and age where kids do not deal with their emotions, and they do not know how to express them … whether happy or sad. I have seen students just come out of dark places, “nd release, “nd joy, “nd an escape and really enjoy making quality music.Ž She enjoys teaching because she enjoys watching them catch the passion in a piece of music. When they can see how the note works with the word, and when they can get that, that is something,Ž she said. I can almost put my hands down to stop directing because they dont need me any more.Ž Her personal style of teaching is being transparent. How much are you willing to let down your guard allows them to let down their guard to express themselves,Ž she said. Fear of performing is overcome. And they all want to succeed. I think for some of them they are just sitting … they are ready to explode, but they are really conscientious of stepping across that line of freedom,Ž she said. Chorus aims for excellenceBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM WINTER HAVEN … Sabra Hatley and her husband have done something a little unusual. He is on a mission, and she is “lling his shoes. Hatley, the Winter Haven High School choral director, said that actually, when her husband was called to the mission “eld … the couple did not hesitate … she took over his part as director. The couple both were in music education, she said … he at Winter Haven High, and she at Haines City High … both doing the same thing. One day a year, the two would swap classes. Neither would need a substitute for that day. That was a different set of ears working with a different choir,Ž she said. There were things that I could do and things that he could do. It was really a blessing.Ž Years ago, Sabra had traveled to Nicaragua to work with a mission group there. We built homes for families who are literally living in a dump,Ž she said. The project is called Hope Project International. Various churches send teams. Their goal is to build three homes in three days, a home being a 12 x 12 foot structure. The home, she said, is built safe, and has a concrete ”oor. It doubles the life expectancy of a child,Ž she said. This year alone, her husband expects to take 15 trips to Nicaragua, with other Hope Project International staff members. Sabra went on her “rst mission trip to Nicaragua with HPI in July 2015,Ž said her husband, Bill. I went with her in July 2016. That fall God began dealing with us about me joining their staff. The founders, Than and Megan Graffam, asked me to begin considering the position in September 2016. I resigned my position as Choral Director of Winter Haven High School and of“cially began work with them Summer 2017. Sabra travels with me on mission trips during school breaks and over the summer,Ž he said. Meanwhile, at the school, her choral students have been learning her teaching style. As a teacher coming in, and I experienced this at my other school … you tend to walk in and your seniors dont like you, they hate you, your juniors are kind of yeah I dont know about her, the sophomores are like … maybe, and your freshman love you. But this experience has been different for her. It has been so nice walking in this door where the kids already knew me,Ž she said. That helped them transition to a new teacher and that helps her transition to a new position. For the kids to already have known me made it a whole lot easier,Ž she said. She has been in music education for 23 years now. Fifteen of that was spent at Haines City High. Joshua Miller, fellow teacher, said, Working beside Sabra has been an absolute pleasure. Her positive energy and dynamic teaching skills are infectious and inspiring. Every moment shes teaching, her students are engaged … and singing from their heart. On a personal level, the Hatleys are simply awesome people. Bill continues to spend time at the high school volunteering or substitute teaching when hes home from his mission trips. Seeing their support and love towards making the world a better place is beyond admirable,Ž said Miller. Class swap lands wife in husbands jobBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM MORE INFOHope Project International is a non-profit, based in Lakeland, serving children in the areas of nutrition, education, shelter, and spiritual development. HPI just finished construction of house number 69 in a barrio near Tipitapa, Nicaragua, one of the poorest areas of Central America. They provide 5,120 meals a month to children in three different feeding/discipleship programs in the same areas. In 2018, HPI will sponsor 250 children to attend school in Nicaragua, Guatemala, and Myanmar, providing 28 teachers in Nicaragua with classroom supplies for which they have no budget. Announces the retirment of Alan Sallman, MDNephrology As of October 29, 2017Continuation of care can be arranged by calling Bond Clinic at (863) 293-1191 between the hours of 8am and 5pm Monday through Friday. adno=3509322 934 State Rd. 60 East Lake Wales, FL 33853 863-676-7040 primeplusrealestate.com PRIME PLUS SERVICE YOU DESERVE!Ž IMMACULATE HISTORIC HOME IN CITY 4 Bed 2 Bath with over 1,900 sq. living area, original wood ”oors, formal dining, split ”oor plan, $184,900 NEAR KISSIMEE RIVER Nice 3 Br. 2 Ba. completely furnished, large 27x30 bonus room, almost 2,000 living area; BEAUTIFUL 3/4 ACRE LOT $174,000 INDIAN LAKE ESTATES LOTS starng at $4,000, community oers boat ramp, dock, and great “shing pier; 18 hole golf course; CALL FOR A LIST OF LOTS. HOMES ARE SELLING FAST. CALL US TODAY FOR A FREE MARKET PRICE OPINION 4 PLUS ACRES, LOCATED NEAR LAKE ROSALIE public boat ramp; this beauful land is located on a paved road, electric available, $34,900 5 ACRES OF NATIVE FLORIDA WOODS, high and dry land with paral fencing, located close to Walk In Water Lake, boat ramp and “shing, $39,900 WALK IN WATER LAKE ACCESS 1 ACRE, oponal home owners associaon includes use of boat ramp and dock, tennis court, picnic facility, great “shing and boang, paved roads, $15,000 3 BEDROOM 4 BATH ON AN ACRE LOT with golf course frontage, well maintained home has over 3,400 living area community golf, lake access. $189,900 3 BED 2 BATH NEAR LAKE WAILES features fresh interior and exterior paint, open ”oor plan with cathedral ceilings, breakfast bar, and split bedroom plan. JUST REDUCED $149,900 adno=3510273

PAGE 7

Wednesday, November 15, 2017 Page 7 adno=3499563

PAGE 8

Page 8 Wednesday, November 15, 2017 got to watch one of the surgeries.Ž His recollection of the action from that battle that he told the crowd of more than 300, Thursday, was a picture of horror. The explosion where he suffered his injury was probably less than “ve yards from where he was in the battle, the place where he was injured. He said in the battle which earned him the Silver Star, there was no question in his and his fellow soldiers minds that the Chinese knew the location of their command post. One night at about 2 a.m., mortar shells started dropping around them. He ran outside to see what was going on, and spotted a hole in front of the door of the building he was in. He jumped in, and said there were maybe about “ve soldiers in there. He prefaced that it was pitch black, there was nothing to see. He didnt have night glasses, and all he could make out were shapes and movement. All I could see was outlines. One soldier was crawling on the ground moaning, and he just expired. Around the corner there was another form. I dropped him.Ž Green said in battle, there is a saying that there are no atheists, but, he recalled, I was too busy (to think of anything).Ž In the attack where he was injured, We were given two hats,Ž he recalled. One was not very good and the other was more sturdy and better for the freezing weather, he recalled, saying there were times when the temperature in Korea was 20 degrees below zero. A soldier holding him asked if he could have one of his hats, and Green told him no, that he needed them. You dont need a hat,Ž the soldier told him, seeing the wounds. Green said he was eventually taken to Tokyo General Hospital and shipped to Brooks General Hospital, a burn center in Houston, Texas. He said he had one arm strung up on a pole,Ž and he was asked if he needed a bag while he was being transported. The only thing he wanted to know is if he still had legs. I was pretty well used up and I didnt know it. They gave me two pills and I dont know if I want to tell this but I had worms like you wouldnt believe. I was asked if I wanted a bag, and I said Id like to know if I still had legs. I was covered up (and the nurse told me) she saw two feet.Ž The crowd responded with nervous laughter. Describing the injuries, Green said he had a hole in his leg that you could stick a “st in,Ž remembering with a smile how his grand-daughter Margaret did that when she was a small girl. And while his wounds are enough to make almost anyone wince, Green said his thoughts of them is probably not very different than most veterans. My attitude to the wounds is I never gave it too much thought, and I think that most veterans may think that way. I never had a moment of hesitation. There may have been some post traumatic stress syndrome which was called shell shock then, but I dont know if I ever suffered long term with it ƒ I dont think it happened to me.Ž He also relayed to the audience he had respect for the Chinese soldier now, and when he fought in the war and the Chinese fought with the North Koreans. My attitude toward to Chinese soldiers was I remember I saw in Life magazine a picture of (Chinese) men being executed. I had great respect to the Chinese soldier.Ž They were soldiers following what was expected of them and they had rubber bands for ligaments.Ž I had respect for the individuals, but then there was their tactics,Ž he said. They showed in battle their tactics had little regard for the respect of life.  At the wars end, Green was awarded not only the Silver Star, but he also earned the Combat Infantry Badge, the Purple Heart, the Good Conduct Medal, the Army of Occupation Medal with a Japan clasp, the National Defense Service Medal, the Korean Service Medal with two bronze service stars, and the United Nations Service Medal. And along the way, he became friendly with Sun Shin, born 50 miles north of the demilitarized zone. Shin was 13 when the Korean War broke out in 1950. He and Green met after Shin moved to Lakeland. He remembers there were 28 countries involved in the Korean War, making it quite the international war. He and his father escaped the war and were able to get to South Korea, leaving behind a large family he never got to see any of them again until 1989. North Korea allowed me to visit my mother and brother who were still alive. I have not since them since (1989) but who wants to go back there?Ž His father was drafted by South Korea into the war, and he worked as a house boy where he learned English and established a pen pal in Indianapolis. Eventually, he was sponsored to come to the United States and through hard work, Shin said, he attended the University of Illinois on a scholarship. I studied hard and slept probably “ve hours a day,Ž he recalled. I didnt know English very well. Back then (people) were generous to foreign students.Ž Eventually, Shin earned a doctorate degree and taught on the college level for years. That is until one of his former students returned to thank him and showed him his W2 form. He was making more than twice the salary of a professor,Ž Shin recalled. Thats when he found a job with Merrill Lynch. He said he did quite well until the famed crash of the stock market that happened in 1987. I got hurt. My clients got hurt. I melted away 60 percent of what I was worth,Ž he said. I wanted to work at something I could have control over.Ž Thats when he ran into the owner of the Wedgewood Golf Club. His son worked there and was one of the better golfers there as well. However, while his son was not good enough to go pro, the owner, who was complimentary about the son, talked with Shin about the possibility of selling the golf club to him. I got a second mortgage on my house, and I did that,Ž he recalled.FRIENDSHIPFROM PAGE 1recommends “ve basic principles to ”ag design. First, keep it simple, something any child can make from memory. Second, use meaningful symbolism and images / colors / patterns that relate to the symbolism. Third, keep it to two or three colors. Fourth, dont use any lettering or seals. Fifth, dont duplicate the work of others. According to NAVA, curved lines add cost to the ”ag, and its important to remember that ”ags are seen at a distance, often moving. The top left portion of the ”ag is an honor place because it is the part of the ”ag most seen when limp on a ”agpole. Lakeland and Auburndale are two municipalities in the county that already have ”ags.FLAGFROM PAGE 1deal with this situation. While Parker has said this ordinance doesnt deal directly with McGinty and Drake, Dimmig noted this ordinance will not stop this couple from living on Bartows city streets and its broadness will probably not solve the problem in the big picture. He offered to work with Parker to make a tighter ordinance that is more workable. I urge the commissioners to delay, and my of“ce can work with Mr. Parker,Ž he said. Commissioners OKd that move in a 4-1 vote. The ordinance will return to the commission at its Monday, Nov. 20 hearing. While Dimmig said he doesnt live in Bartow, he has worked here for many years. And in his experience with McGinty and Drake, to which the Public Defenders Of“ce has been assigned, there is no clear answer on them. He said the court has found they are incompetent to stand trial, and they will be released on their own recognizance when they get arrested. This ordinance would have no effect on them, he said. In fact, that recently happened when they were arrested on Nov. 3. They were back on the street at Church and Broadway on Nov. 6. At Hintons request, Police Chief Joe Hall stood before the commission as at the “rst public hearing on this ordinance and commissioners asked Hall to look into the ordinance and give his opinion of what this could do for the police department. In reference to the anti-camping ordinance, Hall said the problem has grown a little in the last couple of years, especially in Mary Holland Park, but with the sit/lie ordinance, he doesnt believe this will solve anything with McGinty and Drake as the court has ruled to stay away from them. He said hes not sure what the solution will be. The police departments job is to enforce the law as it is written. It is up to the State Attorney to charge and pursue criminal behavior. This case is unique,Ž he said, concerning the couple. But if we see that this behavior is not repeated, we have accomplished our goal. But that hasnt happened in this case. This started about a year ago, and were still dealing with the problem.Ž Parker reminded commissioners that this ordinance is not directly related to this couple, but the bigger picture has to be determined as to whether or not this ordinance is necessary. There is a necessity of having an ordinance like this, Richard Jangula pointed out to commissioners. He is a blind man who walks around the city with his friend, Teresa Biggerstaff, who also partially blind. They (McGinty and Drake) are blocking the sidewalk and the city has to be aware of this,Ž he said at the hearing. Biggerstaff added, And they wont move.Ž Jangula said Biggerstaff stands on his left side and the couple walks up to four miles a day. They moved to Bartow four days after Hurricane Irma struck. His concern is he doesnt want to see people … either the couple or those walking the streets … get hurt. He has long helped handicapped people in other cities where he lived before he went blind, and he understands this couple, he said. I understand homeless people, but for people like us, and when it is windy and we cant see cars, it can be dangerous,Ž he said. Ultimately Parker agreed he could work with Dimmig on redrafting the ordinance to make it better. Commissioners could hold off on voting, but Commissioner Leo Longworth urged his fellow commissioners to pass the ordinance as it stands now, and if corrections should be made to it, that can come later. When it came time to vote, the move to hold off on passing this ordinance passed by a 4-1 vote, with Longworth voting no. When it came to a vote to bring this back to the commission at the Monday, Nov. 20 meeting, the vote was similar was 4-1 with Longworth voting no. HOMELESSFROM PAGE 1 chained in one place and it was highly detrimental.Ž Liebel was traveling in Alabama taking Nosey to a show he was doing there. Concerned people contacted authorities about the animals health and Nosey was seized as Liebels RV was in a service station getting “xed. Ultimately, they went to court and last week, District Judge Angela D. Terry, ruled the elephant would be seized from Liebel and taken to the Elephant Sanctuary in Hohenwald, Tenn. Nosey will be in the sanctuary temporarily as there is another court hearing scheduled this week for a “nal disposition of the animal, Mathews said. Liebel, the owner of the animal for about 30 years, said people should not rush to judgment on how Nosey was treated. The truth will always prevail,Ž he said, when interviewed in Alabama after his elephant was taken. Dont make something about something that is not there.Ž Liebel is accused of keeping Nosey chained both at home in Davenport and when transporting her in a horse pen, forcing her to live in her own waste. Animal Control of“cers made that point in court last week in Alabama. Liebel, however, said this is necessary to keep Nosey safe. He said in Davenport, Nosey has 22 acres and she roams freeŽ there. If you take her away from me, you will break two hearts,Ž he said. Liebel has been previously cited about 200 times for animal welfare violations. Mathews, who said in Noseys typical day she cant step in any direction. She is always facing forward in one direction and she stands in her own urine, she said. Nosey gets unloaded from the horse pen with her front legs chained to her back legs and the elephant cant move in any direction. She said when Nosey gives rides, she walks in circles hour after hourŽ and she is highly con“ned. On top of that kind of con“nement and the hard surface contributes to arthritis,Ž Mathews said, adding that Nosey has arthritis. Nosey is one of hundreds of elephants that were shipped to the United States from Africa in the 1980s in a government sanctioned event, Mathews said. Babies were rounded up and taken by a jumbo jet, a 707, to Jungle Lair in Ocala,Ž she said. They were temporarily kept in South Carolina, she said, eventually sold to family circuses and sent to work. Mathews said PETA is following other cases similar to this, but it isnt easy as many of them have died in captivity. Now she is waiting to hear what will happen with Nosey as the courts rule on her this week for her permanent home. She said, however, people should be aware of what elephants have to live with when they are kept in captivity for entertainment purposes. I am happy about the swift action of the Lawrence County animal control and hopefully the public will understand ƒ you should never ride an elephant.ŽNOSEYFROM PAGE 1 PHOTO BY JEFF ROSLOW Robert Baluvelt closed the Hometown Heroes event on Friday, Nov. 10, with the playing of Taps.

PAGE 9

Wednesday, November 15, 2017 Page 9 The Winter Haven Police Department was re-accreditated through the Commission for Florida Law Enforcement Accreditation, earning the Excelsior Recognition status. This is the “fth re-accreditation through CFA that the Department has earned. The agency received its original accreditation in 2002. The Excelsior Recognition is awarded to the “nest criminal justice agencies in the State of Florida that maintain accreditation without condition for 15 consecutive years. A ceremony on Nov. 1 in Westin was attended by Mayor Steven Hunnicutt, and City Manager Mike Herr, along with members from the Winter Haven Police Department. Going through the Law Enforcement Accreditation process validates our professional approach to providing law enforcement services to the citizens and businesses in our City,Ž Herr said. Being recognized for a “fth re-accreditation enhances the credibility of our police department for recruiting purposes because only the best candidates will want to work for our city, which is a good deal for our citizens. It builds trust between all neighborhoods in our city and the Winter Haven Police Department.Ž The designation through CFA ensures that the Winter Haven Police Department adheres to the stringent practices in law enforcement and holds a competency that is highly valued in the state.Garbage pickup changeThere will be a change in trash pickup next week in the city of Bartow. Trash pickup on Monday, Nov. 20, Tuesday, Nov. 21 and Friday, Nov. 24, will remain the same. Pickup normally scheduled on Thursday will be picked up on Wednesday. In Winter Haven garbage will be on the normal schedule on Monday, Nov. 20, Tuesday, Nov. 21 and Wednesday, Nov. 22. Pickup on Thursday, Nov. 23, will be Friday, Nov. 24. Pickup on Friday, Nov. 24 will be Saturday, Nov. 25. In Fort Meade, pickup on Monday, Nov. 20, Tuesday, Nov. 21 and Wednesday, Nov. 22 is on normal schedule. Thursday, Nov. 23 garbage will be collected on Friday, Nov. 24. Garbage scheduled for Friday will be collected Saturday, Nov. 25. In Lake Wales, Monday, Nov. 20, Tuesday, Nov. 21 and Wednesday, Nov. 22, will remain on normal schedule. Thursday, Nov. 23, will be collected on Friday, Nov. 24. Friday, Nov. 24 will be collected Saturday, Nov. 25. In Frostproof, Friday, Nov. 24, will be collected Saturday, Nov. 25. A-C-T celebrates 30th anniversaryA-C-T Environmental & Infrastructure Inc. celebrated 30 years in business. Founded in Lakeland in 1987 as American Compliance Technologies, Inc., the business expanded its brand by adding the A-C-T d/b/a status to further encompass the growth of consulting and contracting services. From humble beginnings in leased space in a small executive plaza, A-C-Ts current corporate headquarters sits on an 8-acre campus in Bartow, and includes six regional of“ces in Tampa, Gainesville, Orlando, Naples, Sarasota, and Fort Lauderdale. A multi-disciplined full-serviceŽ professional engineering, environmental & earth sciences, infrastructure, and “eld services “rm, A-C-T has Florida and the nation covered. Rob Kincart founded A-C-T with a philosophy for success. ACT strives to provide risk-mitigating and cost effective solutions to its customers needs while delivering an incredible customer experience. We know that if we take care of our staff, our staff will take care of our customers,Ž Kincart noted. We accomplish this by only hiring the best and brightest team members who thrive on delivering results through their Attitude, Contribution and Teamwork.Ž With a growing list of 80-plus employees, many who have been with A-C-T for more than 10 years, and some who have been there 20-plus years, Kincart is proud of the fact that ACT was named Best Places to WorkŽ by both Florida Trend magazine and CareerSource Polk. We know that our folks spend a majority of their waking hours at work, so we take our job of providing a great work environment seriously,Ž he added. Two of Kincarts three children … Jeff and Jennifer Kincart Jonsson serve as vice presidents of A-C-T. Jeffs wife, Julie, works with the administration group, and Jennifers husband, Eric Jonsson, is a Certi“ed Industrial Hygienist in the Science Department. The Kincarts and Jonssons, along with A-C-T employees, are involved in the community … serving on charitable boards and raising awareness and funds for many worthy organizations. What truly makes me happiest is having people come up to me or our folks who are wearing A-C-T logo apparel and say, Thank you for what your company does in our community,Ž Rob Kincart said, grinning. It makes our staff feel wonderful, and lets me know we have made a positive impact. Its also great for staff and business retention.ŽProperty tax bills are in the mailYour property taxes are in the mail, so says Joe Tedder, Polk Countys tax collector. Property owners should be receiving their bills in the mail over the next few days,Ž Tedder said late last week. Each year, Tedder and his staff announce the mailing of tax bills to property owners, knowing that up to one percent of the bills each year will come back as not deliverableŽ due to incorrect addresses. Tedder reminds taxpayers their taxes are due, whether they receive a tax bill or not, citing Florida law which clearly places the burden of responsibility for payment of taxes on the property owner. The only exception to this include those property owners who have opted to pay by an installment plan. For them, a November bill will not be sent; instead, they will be noti“ed of third quarter installment payments due Dec. 1. Included in the mailing, the tax of“ce also provides an informational insert to help answer taxpayer questions. The insert includes a listing of taxing and levying authorities and a brief description of taxes and/or assessments that may appear on the tax bill, as well as their telephone numbers. For those who dont get their bill by Monday, Nov. 13, they should contact the Tax Collectors Of“ce at 863-534-4700. Property owners can also go to www.PolkTaxes. coms payment portal, www.ClickOrStick.com, where they can access and then print out a copy of their tax bill.Wallace to talk on servant leadershipEngage/Bartow Chamber Young Professionals presents an up-close and personal chat with one of the areas most accomplished community leaders with Howe Wallace. He is the CEO of PalletOne, one of Americas largest pallet manufacturers. This session, he plans to give participants a chance to re”ect on new and creative ways to achieve professional leadership goals based on the best practices from one of the areas most respected business professionals. After a short presentation, participants will have the opportunity to ask questions in a round-table format. The Young Professionals meeting is at 11:45 a.m. on Friday, Nov. 17 at the Florida Industrial and Phosphate Research Institute Community Room, 1855 W. Main St., Bartow. It is free, but you must pre-register at the Bartow Greater Chamber of Commerce web site, www.bartowchamber.com. SPCA Florida needs cat litterSPCA Florida is making a community appeal for cat litter donations. With the number of animals in need as a result of Hurricanes Harvey and Irma, we need help of our communities. We have an immediate need for cat litter,Ž said Director of Marketing & Development Paula Creamer. Anything our animal lovers can offer as support is so greatly appreciated.Ž Donations of any size can be dropped off during business hours at the following Lakeland locations: € SPCA Florida campus … 5850 Brannen Road, S., Lakeland € Executive Cleaners … all locations: € 2106 Shepherd Road € 2127 E. Edgewood Drive € 3375 S. Florida Ave. € 4818 S. Florida Ave. € 5399 N. Socrum Loop Road For information or questions, litter donors are asked to call Heidi Biedenkapp at 863-5774614. For monetary donations, call Jo Hendon at 863-577-4606.The Lakeland Fire Department is hiring The Lakeland Fire Department will be accepting applications to “ll vacant “re“ghter positions starting through Nov. 30. Fire“ghters to be hired will “ll positions created by recent promotions and retirements. At minimum, “ve “re“ghters will be hired. The Lakeland Fire Department offers competitive pay and bene“ts, extensive professional development, and is an established public safety leader in the region. As a result, it is a highly desirable “re department to work for, often receiving hundreds of applications in a short window of time when vacancies are opened. More information about necessary quali“cations, how to apply, and pay and bene“ts is available at www.lakelandgov.net/lfd. An employment brochure, a 25-minute video production Fully Involved: What it means to be a Lakeland Fire“ghter,Ž and department annual reports are available at the web site. Applications are only accepted online. Winter Haven Police re-accreditatedNOTICE OF SALE DECEMBER 2, 2017 11:00 A.M.Personal property in the following units will be sold to the highest bidder to satisfy rental liens in accordance with Florida Statute 83.801 through 83.809. Contents may include household items, clothing, closed cartons, etc. The sell will take place on December 2, 2017 at Convenient Mini Storage, 1915 Highway 17/98 N., Fort Meade, FL. Unit 1 Wannah Vaughn Unit 3 Wannah Vaughn Unit 35 Wannah Vaughn Unit 46 Odilia Lopez Unit 55 Claudi Juarez Unit 69 Tammy Lopez Unit 77 Jessica N Smith Unit 134 Jeremy W. Waibel Unit 143 Gwen Bradshaw Unit 152 Teresa Phillips adno=3515313 adno=3515266

PAGE 10

Page 10 Wednesday, November 15, 2017 WINTER HAVEN NEWS WINTER HAVEN This is one of those ideas that after everyone becomes acquainted with it, it will help bridge the gap between those who have needs and those who want to provide them. According to Stacy Jones, MSW, program director for the Service Bridge Network (which is part of Heart for Winter Haven), said the Service Bridge will show what needs there are in the community that are not being met by some other non pro“t, and connect those needs to others who want to meet that need. The Service Bridge is a program that is connected with a national program called Meet the Need.Ž Meet the Need was the brainchild of a man in Tampa, who thought it would streamline the help process in communities if all the help available and all the help needed were on a central web site. For example, if an elderly woman in the community has no help and no money to purchase lawn care, that would be posted. Then when someone sees that need, either another church group or some other person/s, then the box is checked, they coordinate, and presto: the need is met. That need then drops off the site. Jones said she was a social worker in Texas before she and her husband, who works at Southeastern University, moved to town and added this is something that has been on her mind for a while. So she was pleased to “nd something already existed for something that she wanted to do in the “rst place. When she and her husband came to town, everyone told her, You need to meet Brad Beatty,Ž director for Heart for Winter Haven Inc. Heart for Winter Haven coordinates the work of churches non pro“ts and reaches out with many resources to help those in need. He is the one who introduced her to Meet the Need. We are fortunate to have someone step up to take over this program at the local level,Ž he said. The maker of Meet the Need, Jim Morgan, was looking for a way to bring all local resources to help the community under one umbrella, to streamline the process of meeting those needs. Churches are rich with all kinds of skillsŽ said Jones. If everyone who has a skill that could be used to help someone else would do it, it would more ef“ciently meet the community needs,Ž she said. Thats part of my role, to follow up, get the news out about The Service Bridge and Meet the Need,Ž she said. A single mom might need a car to take her child to and from school. Churches may need items that are just not covered in their budget. Those with physical challenges may need a ramp built for their home, but have no money to pay for one. The web site not only lists the needs and what is available to help, but also keeps a track, for example of frequent ”iers.Ž So if a family received help with food from one place, a light bill with another, and then they are back for money, then there is a record to see what is going on with that family. This is being used in Tampa and around other cities in the nation. Heart is trying to promote it because we felt it would be super bene“cial,Ž she said. For information, visit https://meettheneed.org/ or call 254-339-4884. Service Bridge Network can help those in needBy KATHY LEIGH BERKOWITZ KLBERKOWITZ@SCMGINC.COMEditors Note: We know there are people and organizations in the community who deserve recognition. Send those photos and blurbs to us, and we will make sure to include them in this column. Email them to klberkowitz@scmginc.com or call Kathy Leigh Berkowitz at 863-804-3273. We believe good news travels fast. Eleventh grader, Megan Peterson, has been involved with mission work for the past four years. She has raised money for shoes for orphans in Honduras, medicine for a clinic in Haiti, and shoes for girls in a girls home in the Dominican Republic. This has impacted so many lives, and this year she is going to be doing something even bigger,Ž said Savannah Gandy. Peterson is partnering with Source of Life, a non-pro“t organization, that builds wells for Third World countries in need. She is hoping to raise $6,000 to help get a well built. She is working very hard to raise money, however, she cannot do it on her own. She needs your help,Ž said Gandy. On Nov. 18, she will be hosting a barbecue contest from 5 to 9 p.m. at Awaken Church in Lake Wales to raise money. She will be charging $5 at the door for people who just want to enjoy some great food. There is no cost to people who want to enter,Ž said Gandy. For information on how to enter, email meganlp0715@gmail. com. Those who cannot make it but still want to help, can donate by going to the Source of Life Well Project page on Facebook. Any donation is greatly appreciated,Ž said Gandy. Girls clean up the neighborhood So incredibly proud of my girls!Ž said Herb and Megan Gillis. Their daughters, Madison and Haiden, worked for hours last week to remove litter from a roadway. In total, they collected four 30-gallon bags of litter, snipe signs and a sofa. So awesome to witness the girls work to create a better world,Ž said Gillis. Edward Jones is dropoff for Toys for Tots Motorcycle RunWith the holiday season around the corner, everyone is getting ready for the festivities. This is the season of giving, and now is a great time to remember those in need. Edward Jones in Winter Haven is a drop off location for this years 15th Annual Toys for Tots Motorcycle Run for Edward Jones. If you would like to contribute, you may bring in a new, unwrapped toy to their of“ce before Dec. 1 at 150 3rd St. SW in Winter Haven. This is a wonderful chance to make sure everyone in our community enjoys a little bit of holiday cheer this season. If youre unable to drop off your donation, they will pick it up. Call 863-293-5912.11th grader raising money for a well Kathy Leigh Berkowitz People Helping PeopleKathy can be contacted at klberkowitz@scmginc.com DECEMBER 2017 8-9 and 15-16 FLORIDA FLYWHEELERS PRESENTSIN THE Christmas Vagfrom 6 PM to 9 PMAdmission: canned goods, toys, monetary donation or all three! 7000 Avon Park Cutoff Rd, Fort Meade, FL 33841 OTHER SHOW DATES: JAN. 17-20, 2018 € FEB. 21-24, 2018 Come, Enjo u Christmas Lights n Hel Chil ave Merry Christmas! NEW THIS YEAR: AT THE FRONT GATE YOU HAVE A CHOICE OF EITHER EXPRESS TRAMS AVAILABLE FOR THE VIEWING OF THE LIGHTS OR TRAMS THAT MAKE ALL THE STOPS.SUPPORT YOUR LOCAL FOOD BANK. adno=3509671 adno=3509658

PAGE 11

Wednesday, November 15, 2017 Page 11 rfnt b rfrf rnr bb ntbtbr br rtntbnr fn rtnr fn rtnr fn rrr rnr fn ffrrr rf rnr b ffrbbf rnr fnr ffrr tbrf br fnr fbfrnr fn bnf r nb adno=3514285

PAGE 12

Page 12 Wednesday, November 15, 2017 WINTER HAVEN NEWS WINTER HAVEN „ Winter Haven Hospital is so lucky to have community support, and our Foundation is evidence of that,Ž said Winter Haven Hospital President Steve Nierman at The Gala, a foundation fundraiser and ball, put on by numerous community sponsors. The money raised stays with Winter Haven Hospital Foundation to be used specifically on projects at the hospital for Winter Haven. The hospital is owned by BayCare, but all the money stays local. One of the things Winter Haven Hospital did this year was a study to see if a Family Medicine Physician Residency Program would improve the quality of care at the facility. Now after three years, 18 doctors are practicing, focusing especially on taking care of the underserved, said Nierman. According to a presentation to the Winter Haven Chamber of Commerce earlier this year, Polk County has a much lower primary care physician to population ratio compared to the rest of the state and nation.Ž The county is also designated as a Health Professional Shortage Area for PCPs by the U.S. Department of Health and Human Services, and has a large number of residents that are under-insured or uninsured. Being able to address the need for primary care physicians in the area has been one of the many things the hospital has done to help take care of the community. The Gala, held at the newly renovated Nora Mayo Hall last Thursday night, saw a full house of people who turned out to support the hospital foundation. A multi-course dinner was sponsored by Sun Central Media Group. A silent auction, as well as a live auction, was held. Among the big ticket items of the night was the sale of a female Labrador retriever puppy, who drew oohs and aaahs from the crowd, in between kisses and forehead rubs. She sold for $6,500, with her family to be raising the roof with their cheers. Jessies Girls, a 12-piece high energy band that was choreographed by Beyonces choreographer, Kimmie Gibson, performed and the evening culminated with lots of time for Gala attendees to hit the dance floor, with or without a partner. Thousands raised for hospital at galaBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM BARTOW … A Winter Haven woman was convicted to life in prison Nov. 8 for shooting the father of two of her children in the back of the head in February 2016. According to court documents, Star Tribble, 36, of Winter Haven, and Robert Lubin, 29, of Haines City, plotted to kill Tribbles boyfriend of 15 years so the two could be with each other once Lubin was released from prison in May 2016. Lubin has spent three of the past “ve years locked up on multiple drug traf“cking charges. Tribbles boyfriend of 15 years, Tomorreio Clark, also had a felony drug history. Tribbles adult daughter, who was living with the two at the time, found his body decomposing, face down on a mattress days after the 2016 shooting. According to court documents, Tribble shot Clark and then gathered her three children in the middle of the night and took them to a nearby motel room. The following day, they all traveled to the Walton County Correctional Facility where Lubin was still incarcerated. The following morning Tribble attempted to seek her brothers help disposing the body. He refused, and afterwards, her daughter found the body. Once incarcerated, Tribbles cellmate, Laquita Smith of Lake Wales, intercepted multiple letters sent and received by Tribble and gave them to her attorney in an attempt to work out a deal and reduce her own sentence. Evidence from these letters appears to have been used to convict Tribble. Smith was released from incarceration back in May. According to a press release from the State Attorneys Of“ce, jail phone calls between Tribble and Lubin were intercepted and the two lovebirds alluded to having a long-standing scheme to kill Clark so they could be together. Its unknown if he has attempted to visit her in prison this time.One lover released, other jailed By CHARLES A. BAKER IIICBAKER@SCMGINC.COM TRIBBLECLARK LUBINSMITHHAINES CITY … A month into his new job, Haines City City Manager Deric Feacher has hired two new department heads. James Elensky is the new police chief and Timothy Mossgrove has been hired as the new fire chief. Last summer, five department heads in Haines City abruptly resigned without publicly announcing why. Former Haines City Fire Chief Stuart McCutcheon became eligible to retire last November and announced his retirement in July. Former Haines City Human Resources Director Donna Parker resigned in August to work for the Polk County Sheriffs Office. Then former Haines City City Manager Rick Sloan, who held his job for less than a year, and former Haines City Utilities Director Mike Stripling both announced their resignations toward the end of August. Toward the end of September, Haines City Police Chief Gary Hester, who was on the job for just four months, resigned. On the last day of September, with the city still trying to clean up from Hurricane Irma, Sloan, Stripling, McCutcheon and Hester all spent their last day employed with the city. Feacher, who was hired on the same day as Sloan, took over as city manager Oct. 5. There have been some rumors that the shake up had something to do with the May 2017 Haines City Commission election when Ann Huffman won a runoff against former mayor Kenneth Kipp. Huffman is the first African-American woman to get elected to the Haines City City Commission, and she ran on a platform as being the voice of the people. She reportedly made comments about how department heads made lots of money, but city hourly employees were getting paid very little during her campaign. Feacher, who was fired as city manager in Winter Haven in September 2016 after three years on the job, is the fifth city manager in Haines City since Ann Toney-Deal was fired in 2011. Haines City Vice Mayor Morris West nominated him for the job Oct. 5 and Huffman seconded. He won the job on a unanimous vote after with Commissioner Don Mason excused according to minutes from the meeting. Elensky was hired as deputy chief the day after Hester was hired back in May. Elensky retired as a captain at PCSO in 2013 after 29 years. Mossgrove retired as Brooksville Fire Chief in September 2015 and started as the Haines City Fire Marshal the following month. The 31-year fire service veteran was named interim chief when Chief McCutcheon announced his retirement. After meeting with both chiefs, it became apparent they have the same vision I have for moving Haines City forward,Ž Feacher wrote in a recent press release. They are both very competent and accomplished individuals who will make our agencies the benchmarks of excellence in public safety.ŽHaines City hires police, fire chiefsBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM MOSSGROVE ELENSKY855.315.7182KeiserUniversity.edu D e g ree pro g rams and delivery f ormat vary by campusKeiser University is a private, not-for-profit universit y Degree programs available in the fields of:Health Care € Legal Studies € Business € Psychology Criminal Justice € Technology LIFE-CHANGING CAREERS... BEGIN WITH LIFE-CHANGING EDUCATION adno=3511306 adno=3510054

PAGE 13

Wednesday, November 15, 2017 Page 13 WINTER HAVEN … Staff with Theatre Winter Haven interviewed dozens of military veterans over the course of four months to write The Veterans Project: When The Wind Stops, a free play performed over Veterans Day weekend. Theatre Winter Haven Producing Director Dan Chesnicka said it was a two-year process to put the play together. There was nothing fake about this at all,Ž Chesnicka said to a packed theater Friday night. I was humbled to be a part of this.Ž The cast of seven on stage mixed humor with darker emotions to help those who have never served better understand veterans. The script appeared to be based on direct quotes taken from interviews with local veterans and other found text collected and curated by writers Christopher Eubanks, Darian Henne and director Katrina Ploof. The crowd laughed at the story of Dawson, the fat trooper who took the blame from a drill sergeant when 15 pizzas got delivered to boot camp in the middle of the night. All was quiet when, seconds later, actors talked of feelings of isolation years after witnessing carnage on the battlefield. My country still needs me,Ž was a running theme of the play. After the show, Polk County Veterans Council Chairman Gary Clark moderated a question and answer session with the audience. Clark said there are around 60,000 veterans in the county and programs like this are an outlet for emotions. Chesnicka said he is hoping to put the play on annually and possibly take it on the road. Four of the seven actors are military veterans. Lake Wales resident Eric Graham is a veteran of the stage and the military. The Warner University student and Army veteran has previously been on stage at Theatre Winter Haven as a child and has also done some projects in Haines City. Auburndale resident Ryan Darley joined the Army at age 19 and was deployed twice to Iraq. Air Force veteran David Hartzell made his theater debut Friday night. Army National Guard veteran and Winter Haven resident Louis Calabretta said he was honored to be part of the performance. For all three, it was their first time on stage at Theatre Winter Haven. Sara Catherine Barnes and Larry Helms, who both starred in the award-winning Amish Project recently, also acted in the play as did veteran TWH actor Kadesh Lewis. The play was free, in part due to generous donations from an anonymous gift in the memory of Homer and Annette Thompson, Walmart store 968 and the George W. Jenkins Fund within the GiveWell Community Foundation.The Veterans Project debuts to packed houseBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM PHOTO BY CHARLES A. BAKER IIIWinter Haven veteran Louis Calabretta, left in foreground, and Lake Wales veteran Eric Graham, right, perform in The Veterans Project, a free play at Theatre Winter Haven over Veterans Day weekend. WINTER HAVEN „ Once upon a time, there stood a mushroom, and the citizens of Winter Haven and other comers to town would gather there, for lunch, a rest, to talk, muse, or play. Then came Hurricane Charley, and took the mushroom away. But the Lake Ina Mushroom is making a comeback, and Growing Positivity is at the fertilizing end of that move. Kurtis Flanders, co-founder of Growing Positivity, a young creatives group said it is all about bringing back Lake Inas forgotten fungus.Ž The Mushroom at one time was a community landmark, he said. The Mushroom enjoyed more than 50 years of great memories, he added. When the Department of Transportation came to haul away its broken pieces in February 2005, Flanders was there, begging to have a piece of the precious landmark. The 2004 hurricanes had weakened it, which led to its demise. And I preserved it to this day,Ž he said. He also said he thought he was the only one who cared about it. Yet who would spearhead its return, and how? He figured he cared enough, so he said, Ive got air in my lungs, I can do this.Ž The Mushroom was 10 feet tall, with a 10 feet diameter. The holes for the pilings were 70 to 150 feet deep. Several area business people have told him they would help, if money could be raised to the effort. And while the original piece of the Mushroom has found residence at the Winter Haven Museum of History, Flanders intended for a new Mushroom to grow. In the 1950s, it could be seen from Cypress Gardens Boulevard, on the beach of Lake Ina. It was considered an off road attraction.Ž It is what you did,Ž said Flanders. He grew up seeing the Mushroom. Many have memories there. It was something that made people smile,Ž he said. Those who want to help contribute to the Mushroom revival can make a donation through Growing Positivitys non-profit partner for a tax write off, said Flanders. 1. Go to artsensemblehealingarts.com 2. Click Donate now button/the Pay Pal button 3. Make a donation (making sure to leave a note specifying the funds are for the mushroom.) The link for the GoFundMe account is: https://www.gofundme.com/thelakeinamushroomprojectLet the Lake Ina Mushroom growBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM Join us for an Of“cial Grand Opening of the newest business in Historic Downtown Lake Wales! Come and see all of the great treasures available and meet and greet Butch Patrick who played Eddie MunsterŽ on The Munsters! Butch will bring the “rst and coolest Hot Rods on TV, The Munster Koach and Dragula Tribute Cars! There will be door prizes throughout the day and special sales throughout the Market! We hope to see you for this fantastic event! For more information call (863) 589-5054adno=3515023

PAGE 14

Page 14 Wednesday, November 15, 2017 POLK COUNTY SPORTS FROSTPROOF AT PAHOKEE … There is quite a playoff history between these two football schools. The Bulldogs will have to be pretty much mistake free, and rise up defensively with some turnovers, if Frostproof is to advance. Pahokee will de“nitely be favored, coming off an opening round win over Williston, 41-7, in the Class 1A derby. They rolled up an impressive 375 yards on the ground, despite missing their best runner with an ankle injury. But Jateri Washington, who had four rushing TDs in Pahokees regular season “nal, is expected to suit up this week. MAGIC SPELL … Youll have to wait until after your Thanksgiving Day dinner to see our most recent pro sports team back in action. The Lakeland Magic will have a weekend double-header right after Turkey Day, though, with visits from Windy City Bulls on Nov. 24, and the Wisconsin Herd a night after that at the RP Funding Center. For more, go to www. lakelandmagic.com. CHAMPIONSHIP VISIT … The pro indoor soccer doesnt get much better than it gets Saturday night at the RP Funding Center. Thats because the Florida Tropics of the Major Arena Soccer League, now in their second season, will host the Baltimore Blast. Thats the Blast who have won the last two straight MASL championships. Kickoff with the Tropics is at 7:35 p.m. For information, visit www. ”tropics.com. TURNER TWIN BILL … For local hoops fans, the Turner Athletic Center is the place to be in the coming weeks. Its also known as the intimate basketball gym at Warner University, which will pretty much be packed to the gills at least a couple of times in the next three weeks, starting with a visit from rival Southeastern Saturday afternoon in a 4 p.m. tip off. Then, uber rival Webber will visit on Saturday, Dec. 2 in another 4 p.m. start. Champions coming to town this weekend FRIDAY REWINDFrostproof 59, Wildwood 38 … Talk about putting the wildŽ in Wildwood, leave it to the Frostproof Bulldogs, who got defensive touchdowns from Deonta McMahon (fumble recovery) and Jeremiah Salaam (interception return). Salaam, who has become a bigger weapon later in the season, had three offensive touchdowns while McMahon also scored two more when his team had the ball. Oh, and Salaam had two other interceptions he didnt turn into a pick six. The Bulldogs pretty much dominated after giving up a touchdown on the opening kickoff, leading actually 59-24 before Wildwood … who was undefeated going into the game, albeit against a weaker schedule than Frostproof played … scored two late TDs with a running clock. Lakeland 17, Winter Haven 13 … A real Blue Devil bummer, although what a turnaround from the regular season, as Winter Haven lost by 48 to the Dreadnaughts when they matched up. What looked like it might be a 22-yard game winning field goal with just over two minutes to play from Sam Garner quickly turned into a distant memory when Lakelands Quadir Hall banged in from the two with 41 seconds left in the game. Four turnovers didnt help the Blue Devil cause either. Dr. Phillips 35, Ridge Community 7 … The Bolts got steam rollered early, and never recovered, as Dr. Phillips turned two fumbles into two touchdowns, part of a 28-point first quarter against Ridge. The Bolts just never got the offense in gear, although Dr. Phillips, who won their ninth game of the year, had much to do with that. PHOTOS BY CHARLES A. BAKER IIIFlorida Tropics defender Lucas Teixeira reacts with forw ard Ricardo Diegues after breaking a late fourth quarter tie against the Cedar Rapids Rampage Saturday night in Lakeland. The Tropics won 6-5 in the home opener and are now 2-1 on the season. Freddy Moojen leads the Florida Tropics in points through three games with three goals and ve assists. Although the local football season has come to an end … save for a couple of select playoff teams including Frostproof … there was one local team that rede“ned the concept of teamwork. Bok Academy, the middle school portion of the Lake Wales Charter Schools system, has been playing football for seven years now. For the “rst six, they made up their team from student athletes within their own walls. But this fall, there were a bunch of new faces on the “eld with them that also were Lake Wales middle school students. They might not have been classmates in the literal sense, but they surely were teammates in every real way that mattered. Thats because for the “rst time ever, about 20 student athletes from McLaughlin Middle School and Fine Arts Academy, a Polk County School District school also in Lake Wales which has no football program, joined their Bok brethren to make up the 2017 version of the Knights. They won some, and lost some, playing a very competitive schedule which included traditional football powers like DeSoto, Lakeland Christian and Tampa Berkeley Prep. But in many ways, the team record really wasnt the point. The life lessons extended far beyond the hash marks. We wanted to give every child out there who wanted to play the opportunity to play,Ž Bok Principal Dr. Damien Moses said. It was totally up to them if they wanted to take part.Ž The invitation has pretty much been available to all Lake Wales Schools since the school opened. For example, Bok has taken home schooled students and youngsters enrolled at Candlelight Academy into their programs, Moses added. But its the “rst time the football program became a blended offering. And theres another aspect that Moses hopes will bene“t everyone. You go out there and guess what, its Lake Wales. Its not Bok, Its not McLaughlin,Ž he said. Its been a good thing because it brings kids from different walks of life together. Its a great thing to develop camaraderie and friendships through athletics, and learn sportsmanship, and the good of winning and overcoming the losses. Weve been very happy with whats developed.Ž Back in 2011, when the team started, Bok was the only school in Polk County to offer middle school football. Blending the top middle school talent should hopefully pay dividends for a rejuvenated high school program as well. For years, this community has asked us to expand the football program to include a program for middle school students,Ž said then Highlander football coach Rod Shafer when the team was announced almost seven years ago. This is an exciting development for everyone who supports football in Lake Wales.Ž And when they all come together under the same roof someday as freshmen at Lake Wales High School, where the motto is You Are Your Brothers Keeper,Ž they will have already been proving that on the football “eld, which is a pretty good lesson for us all.Football for the young ones in Lake Wales Brian Ackley Acks Angles Newcomer to the team Mauricio Salles has had ve goals in his rst three matches for the Tropics.

PAGE 15

Wednesday, November 15, 2017 Page 15 POLK COUNTY SPORTS SPORTS SPOTLIGHTSPONSORED BY SKIP JACOBSJohnny RichardsonIt’s been a few years since Lake Wales football fans have had something to really get excited about when looking forward to another season. True, Lake Wales didn’t quite sneak into the postseason this year, but their 6-3 record was their best in a bit, and it was in large part to super sophomore Johnny Richardson, who sophomore, quarterback Chayill Garnett, to lead an explosive offense that should only get better. Richardson, in fact, found his way into the 1,000 yard club with his big effort at Bartow to end the THE BASICSTEAM: Lake Wales Highlanders POSITION: Running back CLASS: Sophomore HEIGHT: 5-foot-7 WEIGHT: 160season Nov. 3. He ran for 136 with 1, 114 yards, scoring 14 touchdowns along the way. One of his best nights came against in a good win over Nature Coast when he went off for three touchdowns and 208 yards. Last spring, he was a standout in track in the 100 and 200 meter events. His personal best came at a good time in the 100, taking second in the Class 2A, District 9 championships. He was clocked in 11.09 seconds. In the 200, he was also the runner up, in 22.76 seconds. He also was one of the four-runners in the district’s winning 4 X 100 relay team. (Ken Allen never actually owned a horse growing up in Bartow, but lots of his friends did. And that started a life long love affair with the animal, a love which dozens of students at Summerlin Academy bene“t from today. Allen, along with the schools full-time ag teacher Marie Fussell, combine their efforts, not to mention knowledge, to make equestrian one of the most unique elective high school courses not only in Polk County, and not only the state of Florida, but virtually the whole United States. From the equestrian program comes a competitive team of dressage riders, who compete four times a year, and who spend hours with Allen at his horse farm. Their “rst show comes up Thanksgiving weekend in Tampa, with two shows in late winter in Gainesville and the regional competition, which draws riders from seven states, in Perry, Ga. Allens High Gait Farm, where students enrolled in the equestrian class are bused two or three times a week, is tucked among the orange groves east of Homeland. On the school days they arent on the farm, students are in the classroom in what, as Allen explains it, isnt a course thats just a one-semester commitment. It just so happened when Allen retired from the Department of Agriculture in 2004, he was thinking of opening a riding school. Coincidentally, at about the same time, the administration at Summerlin was interested in adding an equestrian component, and the two sides have been together ever since.) SCMG: We understand from where you started to where you are today is quite a story. KA: The program continues to grow. Were getting to the point were going to have to “gure out how to expand or how to streamline or something. I think the very “rst year, we had around 12 students, 10 or 12, this year we have 65. We have the only class like this that we know of east of the Mississippi River, that is for credit, as a full-time elective, counts towards your GPA and its held during the class day.Ž SCMG: And we understand its quite a commitment from each student. KA: The way it works basically is its a four-year class. The “rst semester for ninth graders is all in the classroom. They go through everything. We start with the history of the horse, then we take on all the different breeds, their uses, First Aid, taking care of them, feeding, evaluation, all the facets of taking care of a horse because eventually theyre going to be totally responsible for a horse some day, whether they do it on their own or someplace else. They are exposed to a horse maybe twice. Then the second semester I start taking a couple horses into the campus, and everything from then on is hands on. They learn to halter the horse, groom it totally including cleaning feet, they learn to mount up, ride in 60-foot round pens, they go forward, turn right and left, back up and trot. And if they get far enough along, by the end of that “rst year, they should be a rising trot.Ž SCMG: What are you hoping to impart on these students, both in terms of horsemanship and more importantly, in life? KA This is a recreational adventure. We point that out to them because nobody needs horses anymore. But, sometimes, its a great, great thing for your mental state of mind, and so we hope that someday theyll come back, they may go away from it for a while, and use this as a great form of recreation, purchase horses, buy feed to help continue the industry. Theyre going to be good enough riders that most of them arent going to forget it. Theyre going to pick it back up somewhere along the line. And, theres also the possibility more and more of scholarships to go to college. Youve got colleges like Auburn, Georgia, Florida, LSU.Ž SCMG: You mentioned that is essentially a four-year class. What is the retention rate for students who “rst sign up? KA: Very few do we lose. Well lose maybe “ve a six or year, but what we lose them to is dual enrollment, when the seniors want to go take courses at Polk State College. They dont have room for an elective, they have to take that time to go to Polk. So we have lost three or four really good riders their senior year, not that they didnt want to be there. The kids stay with us.Ž SCMG: Out of the 65 kids you have this year, how many sign up with no prior experience. KA: Our of our beginning classes, there may be two or possibly three out of 18 or so kids who have ever had anything to do at all with horses. Id say 80 to 85 percent of the class of all the classes had no experience, none, except for maybe the horse in front of Publix. And we think thats really great because sometimes its more dif“cult to change somebodys bad habit than it is to teach them. SCMG: With so few that start with so little experience, whats the secret to keeping their interest? KA: Well, you know what happens is you get a transition. These kids are not used to being in control of anything. Theyre used to someone telling them what to do all the time. With horses, you have to do just the opposite. You have to learn how to speak horse, learn what they do in the wild, how they communicate, you learn to communicate. You dont tell a horse hes a dummy because he didnt do what you wanted, what you do is you say, I must not have communicated well enough with that horse, he doesnt know what Im asking for, how can I better communicate with them. What happens is these kids, little by little, become vary familiar with these horses and they become attached to them. They really form an attachment to the horse, which we encourage. Its like leaving a friend if you dont go back.ŽEquestrian program constantly growing PHOTO BY BRIAN ACKLEYKen Allen browses through a book of pictures present ed to him from last years dressage team, part of the equestrian program at Summerlin Academy in Bartow.

PAGE 16

Page 16 Wednesday, November 15, 2017 WINTER HAVEN NEWS WINTER HAVEN … Avoid the sand skinks at all costs. When the city of Winter Haven went to make upgrades to Lake Maude Park, they ran into a little issue: the sand skinks in the area were quite at home, and if the city did any redevelopment in that area, it might endanger their habitat. According to its description on Wikipedia, the sand skink is a unique lizard adapted to an underground existence, the Florida sand skink measures 10 to 13 cm (4 to 5 in) in total length and is a gray to tan color. Its forelegs are tiny and bear only one toe each; its hindlegs are small and have two toes. The tail comprises about half of the animals total length. The sand skink has a wedge-shaped head, a partially countersunk lower jaw, body grooves into which the forelegs can be folded, and small eyes which have transparent windows in the lower lids. These features enable the lizard to move through loose sand.Ž They are present on the Winter Haven and Lake Wales Ridges, as well as Mount Dora. So the city was required to do an Individual Take PermitŽ from the US Fish and Wildlife Service in order to proceed with their work. But they have not been able to obtain it yet, as they have to work with local, state and federal representatives in order to achieve it. And yes, by the way, they started pursuing the permit back in 2015. Because it was taking so long to get the permit, the city asked the FWS if they could start their project at Lake Maude without it, as long as they avoid the sand skink area (about 0.36 acres), with the condition that they keep trying to pursue the permit as they work. The permit, according to the city, is not expected to be available until February 2018. On Oct. 31, the city received word from the FWS that yes, they could start construction, as long as they avoid the skinks and give them 150 foot buffer. Bid for constructionWho won the bid for construction: The lowest bidder was Mulligan Constructors Inc. with a bid of $4,410,441. At Mondays meeting, commissioners discussed the bid. If approved, then the bank agreement has to be executed within 90 days of receiving the permit they need to begin work. So we are timing it,Ž said Edwards. An archaelogical assessment of the facility in keeping with a historic resource agreement was done as well. There are a lot of things that add to how long it takes to get a project off the ground. Funding for Lake Maude The breakdown of funds and where they are going for Lake Maude are as follows: Budget available for construction FY 2018: $3,042,758 Sertoma Park Parking Funds to Lake Maude Project: $621,690 Estimated unbudgeted FY 2018 Parks and Recreation Impact Fees to Lake Maude Project: $273,000 Allocate substantial portion of FY 2019 Parks and Recreation Fees to Lake Maude Project: $472,993 The reason why the Sertoma funds are being used is that it closed at $567,822 over budget, so it will be rebid when funding becomes available, according to Travis Edwards, the citys Parks, Recreation, and Cultural director. There is also $151,001 in the 2015 Construction Fund that could be used for various costs. Edwards said the permitting process has indeed been laborious.Ž Some of the delays, he says, were not very accommodatingŽ to the schedule the city wanted to keep with the project. At their Monday, Nov. 13, meeting, commissioners discussed the Mulligan bid, along with the rest of the package. Those results will be published in next weeks edition of The Winter Haven Sun The bid had to be delayed, Edwards said, because the city was awaiting on the permit. Skinks are very common in the area, and we have sandy soils,Ž Edwards said. Lake Maude: Skinks were there first By KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COMPointing to her familys background in the cattle industry, a Polk City Republican has emerged as a candidate to replace outgoing state Rep. Neil Combee, R-Auburndale. Josie Tomkow opened a campaign account Tuesday, Nov. 7, to run in House District 39, which Combee will leave after being appointed Friday, Nov. 3, as federal Farm Service Agency and Rural Development state director, according to the state Division of Elections web site. In a news release, the Tomkow campaign said she is a third-generation cattle rancher. House District 39 includes parts of Polk and Osceola counties. Floridas agriculture industry is too important to our economy,Ž Tomkow said in the news release. I will stand with Floridas farmers and ranchers to make sure our states policies protect and defend the values of our community.Ž Also announcing his intentions to run for the open seat is current Polk County Commissioner John Hall. Hall was re-elected to the seat a year ago and has been a county commissioner for the last “ve years. Previously he had worked for Polk County for 32 years. A news release from the U.S. Department of Agriculture said state directors, who are appointees of President Donald Trump, are involved in planning and administering programs in their states and running the state Farm Service Agency of“ce. These state directors will help ensure that USDA is offering the best customer service to our farmers, ranchers, foresters, and agricultural producers across the country,Ž U.S. Agriculture Secretary Sonny Perdue said in a prepared statement. Combee, “rst elected to the House in 2012, chairs the Oversight, Transparency & Administration Subcommittee. He is a former board member of the Southwest Florida Water Management District and served on the Polk County Commission.Two plan to run for State House seat Combee is leaving THE NEWS SERVICE OF FLORIDA COMBEE #1! € 5 pcs Counter Dining Set was $1199 € White 2 Drawer Nitestand Was $229 € White 5 Drawer Chest Was $449 € Daybed Was $599 Now $199 Add Mattress for Come in & see Becca... 34 years experience!€ Bar Stools Reg up to $299 Now from € And So Much More!!!! adno=3515117 PROPANE EZ IN EZ OUT € STORAGE AS LOW AS $25.00/MO. #1 Sales and #1 Repair 7406 US 27 North, Sebring 863-385-8570Monday-Friday 8 am 5 pm € Saturday 9 am 2 pmcampercorralsebring.netFind us on facebook OTHER RVS FOR SALE AT CLOSEOUT PRICES! ASK ABOUT SPECIAL INTRODUCTORY PRICES ON MT. MCKINLEYS COME IN & SEE THE NEW MT. MCKINLEYS BEFORE THEY ARE GONE! CERTIFIED TECHNICIANSMOBILE SERVICE AVAILABLECONVENIENT PARTS STORE2018 Mt. McKinley Toy Hauler 827 MT MSRP $34,761 GVWR 7,000 2018 Mt. McKinley Travel Trailer 830FK 2018 Mt. McKinley Toy Hauler 820 MT MSRP $29,382 GVWR 7,000 MSRP $36,269 GVWR 7,920 2018 Mt. McKinley Travel Trailer 197FK MSRP $31,537GVWR 7,820 FALL SAVINGS!adno=3513618

PAGE 17

Wednesday, November 15, 2017 Page 17 WINTER HAVEN NEWS WINTER HAVEN … Making changes in the community take time, said Franklin Jackson at the quarterly Chief Chat, a meeting held by the Winter Haven Police Chief in an effort to encourage dialogue between the community and the police department. The meetings are held at various places. This time, it was held at the Winter Haven Recreational and Cultural Center on Avenue T, last Monday night. Among those in attendance were then Mayor Steve Hunnicutt and JP Powell, former commissioner who was running against Hunnicutt in the election. Also present was City Manager Mike Herr. After presenting the recently adopted WHPD Strategic Plan, Chief Charlie Bird opened the ”oor for dialogue time. Frankin Jackson said, I am not the only one who cares about this community,Ž noting there would have been a larger turnout, except the NAACP was holding its meeting the same night, so some could not attend. Among the things discussed is how to intervene and meet the needs of the areas middle school population. Bird noted that yes, Winter Haven does struggle with its gang issues. The WHPD school resource of“cer stays busy, he said, but a larger partnership between the WHPD, parents, faith based organizations, notfor-pro“ts and businesses needs to happen. Jackson said that all too often, kids are afraid to talk to police, noting that nobody wants to be known as the squeal.Ž And he shared how he was at a store where a kid was misbehaving, and the parent told the child, as they pointed to a nearby police of“cer, If you dont behave, I am going to have him arrest you.Ž So the children grow up with the mentality that they have to be afraid of police. Bird noted on that line, that two police Explorers hung out at the Winter Haven Recreational and Cultural Center one day and asked the children there, What would you do if a police of“cer wanted to talk to you?Ž And the children said run or “ght.Ž Getting connected with kids in the community, as well as adults and parents, is part of the Strategic Plans aim for customer service, Bird said. Inasmuch as many children need mentoring, so do their parents, he said. But all of that takes place when there is interaction that is not in a confrontational point of enforcing the law kind of moment. The conversation moved to how many children are latch key kids, or who have parents who are either not involved, or are being raised by only one parent. Jackson shared with the group that his father died when he was 8. My family and my community surrounded me,Ž he said. And his mother was really into her kids,Ž said Robert Scott, community leader who is involved in many things as well. Scott shared that he grew up with only a father, and no mother, and that he got into trouble as a young man. I helped create a lot of problems in this community,Ž said Scott, adding, That is why I work so hard.Ž Carrying his 82nd Airborne Division hat from his time in the military, those in the group noted Scott is a man who is dedicated to helping the community in any way he can. Later in the meeting, the conversation turned to growth and development. Jackson noted growth in the northeast area of the city is slow.Ž I am not seeing it,Ž he said. Herr mentioned how the city is discussing growth all over the city. How we conduct ourselves will set us apart in a positive way from other cities around the country. Inclusive. Diverse. Investing in all the neighborhoods.Ž Herr said he seeks to grow the economic pieŽ in the city. The city is taking a look at lots it owns in the northeast area and examining what they could do with those lots that might spur economic growth in the community. Community changes take time, attendant saidBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COMWINTER HAVEN „ There is a new feather, perhaps, flying in on the wing of the Winter Haven Municipal Airport at Gilbert Field. That would be a change of its name from MunicipalŽ to Regional.Ž Back in 1943, the airport was the training ground of the United States Army Air Forces and British Air Force Flying Cadets. It was the auxiliary airport for the Lakeland School of Aeronautics, which provided the training. Known as Gilbert Field, in honor of one of the areas early founding doctors, it stayed busy with flight training throughout the war. Then the city of Winter Haven took over the airport, and its official name became what it is now known as … Winter Haven Municipal Airport at Gilbert Field. A 2012 Federal Aviation Administration review provided four categories to organize the nations airports: National, which served national and global markets; regional, serving regional and national markets; local, serving local and/or regional markets, and basic, which served local and regional markets and their special needs. According to Interim Airport Director Mike Handrahan the 18 participating aviation industry organizations and the FAA have come to the conclusion that Winter Haven Airport is a regional impact airport, one of some 466 General Aviation Airports throughout the country. There are 129 public use airports in Florida, and of those, 32 are Regional impact airports. Jets and multi-engine aircraft use the airport, and there are about 90 total aircraft based at Gilbert Field. As a regional airport, they are involved in emergency preparedness and response, and provide critical access to the National Airspace System,Ž Handrahan said. There are 182 people employed at the airport, with a payroll of $5.4 million and an output of $20.8 million. The airport supports activities with wingspans of less than 79 feet, and according to the Airport Advisory Committee, there are no plans to change the geometry of what is allowed there. The committee noted it hopes that by changing the name to regional, it will open the airport to a more regional type outreach and put them in a better position for economic development. Meanwhile, the search for an airport director is still underway, according to Growth Management Director Merle Bishop. Airport might be designated regional By KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM Home Solution Lenders looking We specialize in Conventional, FHA Loans, USDA Loans, VA Loans, and Construction to Permanent Loans in Florida. Paw HAND Apply For A Home Mortgage Loan Today! adno=3509931 SEE JT THOMPSONS ELABORATE OVER-THE-TOP DESIGNS FOR THIS YEAR! 7th Annual Stetson Mansion Christmas Spectacular!ŽHoliday Home Tour Nov. 15 Jan. 15 Guided Tours $25.00 + tax 10:30, 1:30 & 5:00 RESERVATIONS REQUIRED at:www. STETSONMANSION .comThe House That Hats BuiltŽ c.18861031 Camphor Lane, Deland, FL 32720 JT Thompson Designer Named 10 Top Things To Do In FloridaŽ Most Engaging GuidesŽby adno=3510263

PAGE 18

Page 18 Wednesday, November 15, 2017 LAKE WALES NEWS LAKE WALES … Lake Wales Police Officer Michael Jones was recently recognized for taking action that may have saved the lives of a couple Oct. 24. After dropping off evidence to a lab in Tampa, Jones was driving back to Lake Wales on the Polk Parkway when he noticed a tow vehicle on fire behind a motor home. Knowing that the fire was progressing, Officer Jones entered the RV and removed the confused elderly couple from harm,Ž wrote Lakeland Fire Department Battalion Chief Michael Williams to Jones supervisor in an email the following day. The couple was unaware of the fire that was impinging upon the RV. Unfortunately, both vehicles were lost due to the fire but Officer Jones actions prevented the incident from causing loss of life.Ž Williams further stated Jones stayed on scene for an hour to assist and that the tow vehicle appeared to catch fire because the owners left it in parking gear during transit. On recommendation from Jones supervisor Lt. Griffin Crosby, on Nov. 6, Lake Wales Police Chief Chris Velasquez commended Jones for his actions. You were in the right place at the right time and did the right thing,Ž Chief Velasquez said. Had you not provided the assistance you did, the outcome of this situation could have been tragic. I would like to personally thank you for doing a good job. This is a perfect example of your dedication to service and helping others. I am proud to have you on our team and genuinely appreciate the work you do each day. I commend you for your actions and encourage you to keep up the great work as it sets an example for all to follow.Ž Lake Wales City Manager Ken Fields invited Velasquez to share the story with the Lake Wales City Commission Tuesday, Nov. 7. The city commission took action that benefited both their local police officers and their firefighters at the first November commission meeting. They approved the lease agreement to obtain four new unmarked police cars, one marked car and one new K9 unit at a cost of $221,458. Fields said 20 percent of the police cruisers are replaced annually to save on maintenance costs. Velasquez said the new cruisers also help recruit new officers and retain veteran officers. The city commission also ratified an agreement between the city and the firefighter union for a 2 percent wage increase. The city commissioners further approved a lease agreement to purchase 18 new SCUBA units for Lake Wales Fire Department at a cost of $119,967.32.Right place, right time, did right thingBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM PHOTO PROVIDEDLake Wales Police Ocer Michael JonesLAKE WALES … Less than a month after being found not guilty of felony drug possession on an apparent legal technicality, a Lake Wales man has since been arrested twice. Terrance Broome was arrested Nov. 6 after of“cers conducted a search warrant at 130 W. Crystal Ave. in Lake Wales. According to a LWPD press release, of“cers found nearly $12,000 worth of crack cocaine, liquid cocaine, black tar heroin, Ecstasy, hydrocodone pills, Tramadol pills, marijuana, three loaded, unsecured hand guns, a ri”e and 291 rounds of ammunition. According to the arrest affadavit, Broomes two young children were in the home at the time of the arrest and were within 10 feet from the kitchen stove where crack cocaine was smoking inside a glass bowl with the burner turned on. The weapons were reportedly within easy access to the children. In addition to drug charges, Broome was also charged with child abuse. Broome was also arrested on child support-related charges Oct. 16, three days after being found not guilty of drug possession associated with an August 2016 arrest. According to court documents, Broome appeared to be found not guilty based on evidence that substances found in his possession were not properly tested. In 2011, Broome and his brother Demetrus were the subjects of a controlled drug purchase through the Polk County Sheriffs Of“ce, but those charges were dropped by the state attorney for unknown reasons. The home where the recent drug raid was conducted and the house from the 2011 investigation, both on West Crystal Drive in Lake Wales, are owned by the same person. In 1999, Broome was convicted on armed robbery charges and spent four years in prison. His brother Demetrus was released from prison in August on violation of parole charges associated with a past cocaine arrest. Broome has been arrested at least 11 times since 1998. According to LWPD, he told of“cers that selling drugs was the only way he could earn a living. Anyone with information regarding 130 W. Crystal Ave., the Lake Wales Police Department would like a call to Detective Travis Worley at 863-678-4223, ext. 544. Those who want to remain anonymous, contact Heartland Crime Stoppers at 1-800-226-TIPS.Felon to LWPD: Drug sales pay the billsBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM BROOME The equipment found in a raid conducted by the Lake Wales Police Department.PHOTO PROVIDED Advertise Your Churchs Events € Vacation Bible School €Carnivals €Homecomings €Fund Raisers Here LIGHTHOUSE BAPTIST CHURCHIndependent Baptist 307 ABC Rd, Lake Wales(3 miles S of SR 60 on US 27)David Williams, Pastor Old-Fashioned Preaching & Hymns-KJV BibleSunday School, 9:30am Sunday Morning, 10:30am Sunday Night, 6:00pm Wednesday Night, 7:00pm638-2040 New LifeBAPTIST CHURCH€ Sunday School 10 am € Morning Worship 11 am € Sunday Evening 6 pm € Wed Evening 7 pm Pastor Maurice Thompson 807 West Memorial Blvd. Lakeland863.229.6337 ALL WELCOMEŽ$50/wk BARTOW CHURCH OF GOD1460 East Stuart St Bartow, FL 33830 863.868.8603Elwood F. Kern, PastorSunday School, 10:00amMorning Worship, 11:00amSunday Evening, 6:00pm Wednesday, 7:00pmEveryone Welcome Lake Wales Alliance Church325 N. Buck Moore Rd Lake Wales, Fl 33898863.676.6727Sunday School 9:25 Sunday Worship 10:45 Special Music by Rochelle & Keith KingPastor, Robert ShortEVERYONE WELCOME Pastor, Mike Scorsome $12.50/wk TO ADVERTISE YOUR services $50/wk TO ADVERTISE YOUR special event adno=3515206

PAGE 19

Wednesday, November 15, 2017 Page 19 LAKE WALES NEWS LAKE WALES … The James P. Austin Community Center was “lled to capacity Saturday, Nov. 4, so that Lake Wales area residents could say goodbye to one of their own. Dale Leonard Fields passed last month. Papa DaleŽ was remembered with love. Once he became a mentor at Lake Wales High School, he adopted several kids from the high school and the boys basketball team,Ž said Lake Wales High School basketball coach, and Fields nephew, Donald Grant. He traveled to every game near and far.Ž Grant said Papa Dale bought clothes for kids who could not afford them, helped purchase uniforms and pre-game meals, and inspired the kids. The players called him Papa Dale,Ž Grant said. On any home game, you could see him in the north east corner of the gym by the back door yelling at the refs.Ž Fields was a regular member of the Lake Wales NAACP MLK Commemorative Committee. For the last few years of his life, he helped the king and queen of the Lake Wales MLK Parade prepare and drove them in the parade in his grey convertible. Rev. Doris Simmons went to college with Fields. Even as his body was wasting away, he greeted everyone with a smile, a joke, or a word of encouragement,Ž Simmons said. Every time I visited Dale, he was upbeat, positive and “lled with love.Ž Fields was the “fth child of seven born to the late Rev. Dr. Samuel Fields and the late Ruth Nelson Fields. Fields attended church at First Institutional Missionary Baptist Church, where his father pastored. He graduated from Roosevelt Academy in 1959 and went on to college at Edward Waters College in Jacksonville and graduated from Jersey City State College. In the 1960s, Fields worked for the Essex County Welfare Board as a social worker, the Cranford Learning Center as a teacher, the New Jersey Job Corps as a counselor and Abraham Cark High School as a coordinator, where students called him Big Daddy.Ž According to his obituary, entertaining at home was one of Dales greatest pleasures. Dale loved to laugh, tell stories, and was a fantastic cook. His family and friends looked forward to his backyard “sh frys, dinners, and various social gatherings. We need more Dale Fields in our lives,Ž said his pastor, the Rev. J.J. Pierce.Papa Dale rememberedBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM PHOTO BY CHARLES A. BAKER IIIA rendering of Dale Fields was a centerpiece display at his memorial service in Lake Wales Saturday afternoon.LAKE WALES … City Manager Ken Fields made two staff announcements at the Lake Wales City Commission meeting Tuesday, Nov. 7. Lake Wales Support Services Director James Slaton was promoted to assistant city manager, and Stephanie Edwards was introduced as the new city recreation coordinator. Both acknowledged the need for more recreational opportunities in the city at the meeting. Five area residents made public comments voicing concern about the possible transfer of the Mimi Reid Hardman Recreational Complex to Bok North Academy. The “ve area residents were speci“cally concerned that the Albert Kirkland Sr. Gymnasium, part of the Hardman complex, would have to be shared with the school even though it was already full of kids most days. Mayor Eugene Fultz tried to explain that the Polk County School Board recently denied the Bok North Academy application to open and that, for the moment, there were no immediate plans to transfer the property to the Lake Wales Charter School Board of Trustees through the Lake Wales Community Redevelopment Agency. Slaton later told the commissioners SEMCO Construction had won the bid to start building a path between Lake Wailes Park and the downtown area. Commissioners authorized the start of phase one of construction, beautifying the parking lot at Scenic Highway and Central Avenue, building a pavilion near the library and phase one of the path beginning at Central and ending at West Crystal Avenue just north of the library. According to City Manager Ken Fields, phase one and two of the plan will cost $678,243. The two phases may be completed sometime in 2018. It will presumably take a little longer to complete the “nal phase of the project. City commissioners authorized city staff to spend $91,250 to improve lighting at the soccer complex south of town, which all of the area schools use. Polk County commissioners had previously authorized $77,000 to help pay the remaining cost to upgrade the soccer “eld lighting. Edwards was previously the Lake Wales Family YMCA Senior Program Director. Edwards graduated from Polk State College in 2014. She also has experience working with the YMCA in Houston.Recreation seeks to improve in Lake WalesBy CHARLES A. BAKER IIICBAKER@SCMGINC.COMCity manager promotes promotes two, one assistant city manager SLATON EDWARDS adno=3508748 Launching our Next Release € Great new price level € Close to Lake Marion € 2 Bedroom Villas, 3-4 Bedroom Townhomes € Gated community with pool, fitness, tennis, basketball$129,000New Homes now from onlytuscanypreserveliving.com863-353-0011 Great value gated community!Poinciana, Kissimmee, Florida by feltrim group EST. 1996adno=3514591

PAGE 20

Page 20 Wednesday, November 15, 2017 BARTOW NEWS BARTOW … In 1867, Jacob Summerlin donated land to what would someday become the city of Bartow for two churches, a public school and a county courthouse. One hundred and “fty years later, people gathered at the Fellowship Hall of the First United Methodist Church for a History Fair to celebrate the anniversary of Summerlins gift. I was not totally sure,Ž Pastor Armando Rodriguez said Saturday at the History Fair, that this church was 150 years old. Sometimes the information can be inaccurate.Ž So he checked it out with Florida Southern College, assisted by research from Nell Thrift, an archivist at Florida Southern, to see if it was true. She found the applications, and sure enough, in 1867, in Monticello, the “rst pastor was named,Ž he said. His name was William Jordan. Thrift, who spoke about Methodism in Florida, said it came to the state in 1822, later than it did in most southern states. This was mostly because Florida was a Spanish territory then. The “rst Methodist churches were in the northern part of Florida, then it spread south into what is now Polk County around 1852. Thrift said in the 1860s, there was a shortage of preachers in Florida, mostly due to the Civil War, where many had become army chaplains. The number of preachers in Florida from 1861-1863, she said, dropped from just over 19,000 to less than 2,000. She said many of the Methodist churches had to be combined, as that following was also seeing a decline. The Methodist church in Bartow got its start when Summerlin, who wanted to see Bartow become the county seat of the new Polk County … it was previously part of Hillsborough County … donated 20 acres of land for the formation of a Methodist church, 20 acres for the formation of a Protestant church, 40 acres for a public high school and 20 acres for a county courthouse. Since the church was “rst created, located at Church Street and Broadway, it has moved a couple of times. Currently in the 300 block of North Broadway, the school is also now at 455 N. Broadway and was a creation from Betty Bergdoll more than 50 years ago. Bob Bergdoll, Barbaras son, said Saturday that his mother had two traits about her: she was always busy and she worshiped God. He remembered in 1961, there was a study done to “nd out how many Spanish immigrants there were in Polk County. The study found there were about 9,000, and she felt they should be taught about Jesus. A church was started in Gordonville. He said he realized what she was able to accomplish with her drive at his fathers funeral in 2011. In the back, these people were standing there. My mother went up to them, and one said they wanted to show respect for you and your husband. He was an itinerant pastor and he was inspired by what she had taught to him when he was a migrant child,Ž he said. Church celebrates 150 years By JEFF ROSLOWJROSLOW@SCMGINC.COM John Thomas Wilson and Adeline Thomas Wilson were among the founders of the First United Methodist Church in Bartow. The house where they lived in Homeland is still here. PHOTOS BY JEFF ROSLOWBonnie Allen looks through some memorabilia Saturday, Nov. 11 at the 150th anniversary celebration of the First United Methodist Church. Oakwood Estates | 2/2 | $64,900 Kathy Devor 866.600.6008 4692444160 Rolling Oaks Dr Search P4716590 on CBHomes.com Auburndale | 3/2 | $169,900 Joanne Summeralls 866.600.6008 469650 901 Old Dixie Hwy Search P4717542 on CBHomes.com Vienna Square | 3/3 | $250,000 Tom Trupiano 866.600.6008 501828 2499 Salzburg Loop Search P4715482 on CBHomes.com Elwood Hts | 2/2 | $137,000 Mike Nolen Jr 866.800.6008 469400 213 Citrus Dr Search P4716076 on CBHomes.com Savannah Estates | 3/2 | $182,000 Enoch Espinosa 866.600.6008 480049 588 Cody Caleb Dr Search P4717310 on CBHomes.com Country Walk | 4/2 | $259,900 Don Gray 866.600.6008 469284 678 Country Walk Ct Search P4717452 on CBHomes.com Lake Ashton | 2/2 | $140,900 Tomi Miller-Trupiano 866.600.6008 486056 5305 Nicklaus Dr Search P4716555 on CBHomes.com Egale Lake Terrace | 3/3 | $209,900 Don Cleveland 866.600.6008 492373 710 S Terrace Dr Search P4717802 on CBHomes.com Bentley Place | 4/3 | $279,000 Caitlin Meadows 866.600.6008 522636 5364 Chandler Place Search P4717591 on CBHomes.com Central Pointe | 3/2 | $162,500 Dan Tuttle 866.600.6008 476164 1857 Wallace Manor Lane Search P4715694 on CBHomes.com Frowes 2nd Add | 3/2.5 | $265,000 Julie Seay 866.600.6008 480049 909 N Lake Otis Dr Search P4714588 on CBHomes.com St. Neots Sub | 3/3 | $297,000 Denise Spears 866.600.6008 469088 106 Tempsford Rd Search P4717794 on CBHomes.com Sun Air | 2/2 | $165,900 Sheila Fritz 866.600.6008 469539 14 Maple Run Search P4717440 on CBHomes.com Lucerne Shores | 5/3.5 | $380,000 Danny Chandler 866.600.6008 1260 Lucerne Loop Rd Search P4717794 on CBHomes.com Dinner Lake Shores | 3/2 | $210,000 Joe Race 866.600.6008 485552 4338 Dinner Lake Blvd Search P4717082 on CBHomes.com Winter Haven 863.294.7541 | 290 Cypress Gardens Blvd. SE | Winter Haven, FL 33880 CALL 866.600.6008 AND ENTER THE CODE FOR PROPERTY DETAILS OR TO SPEAK WITH THE AGENT. Administered by American Home Shield *Coldwell Banker Residential Real Estate is ranked number one in closed residential buyer and/or seller transaction sides in Or lando, Tampa/St. Petersburg and Pensacola/Panhandle, and number on e in residential sales volume (calculated by multiplying numb er of buyer and/or seller transaction sides by the sales price) in Miami/Fort La uderdale, Orlando, Tampa/St. Petersburg and Pensacola/Panhandle, a ccording to data submitted to REAL Trends by NRT LLC, 2016. One unit equals one side of a transaction (buyer or seller). Real e state agents aliated with Coldwell Banker Residential Real Estate are independent contractor agents and are not employees of the Company. The proper ty information herein is derived from various sources that may include, but not be limited to, county records and the Multiple Listing Service, and it may include approximations. Although the information is believed to be accurate, it is not warranted and you should not rely upon it without personal verication. 2017 Coldwell Banker Real Estate LLC. All rights reserved. Coldwell Banker Real Estate LLC fully supports the principles of the Fair Housing Act and Equal Opportunity Act. Operated by a subsidiary of NRT LLC. Coldwell Banker and the Cold well Banker logo are registered service marks owned by Coldwell Banker Real Estate LLC. 150400FL-4/17ColdwellBankerHomes.com#1 Real Estate Brokerage in Florida* | Properties Marketed on up to 900 Websites | 110-Year Legacy www.facebook.com/CBANKERWHadno=3487358

PAGE 21

Wednesday, November 15, 2017 Page 21 LAKE WALES NEWS LAKE WALES „ Ron Cain strolled lakeside at a Boy Scout camp on a crisp November day, the exact spot where he “nally earned all of Scoutings 137 merit badges. I had to survey this “eld, which was ridiculous because there were hurricane winds,Ž he said. The sky was black, the atmosphere creepyŽ and white-capped waves roiled the lake as Hurricane Irma bore down on Florida. He just needed to complete a few more steps for the Exploration badge, his last one. And as he cinched it in the middle of the ominous storm, a nagging pain was about to reveal itself as cancer. In September, the 18-year-old joined the distinctive company of only about 350 boys in the 107-year history of the Boy Scouts. Cain, whose troop is in Lutz, is the “rst Scout in Tampa Bay to earn every merit badge. And just a few weeks later, the teen found out he had testicular cancer. Its considered one of the most treatable, but his has spread to his lymph nodes and appendix, so doctors are planning a powerful chemotherapy cocktail to stop it. This is where I come out and spend most of my time,Ž he said on the shore of a huge springfed lake that Boy Scouts use for kayaking and canoeing at the Flaming Arrow Scout Reservation. Bok Tower, the 205-foot neo-Gothic landmark, was visible in the distance, some boat hulls smashed on the opposite shore thanks to Hurricane Irma. The past month has been one of the best and one of the worst of his life. It was on one end a great honor on every level,Ž Cain said in the shade of a towering pine. And then on the other end is an ordeal.Ž Last weekends outing was his “rst venture out with other Scouts since his surgery to remove cancerous cells. Before starting chemotherapy, he was occupied with the statewide gathering of the Order of the Arrow, the honor society of Scouting, which he leads as the lodge chief for a council that covers nine counties. He was eager to be outside among Scouts in the campground, which his father manages as a ranger. Cain chatted easily and knowledgeably with the adults, brainstorming ways to get slacker Scouts to live up to their commitments. Cain grew up in Land OLakes and still attends his troop in Lutz. He was home schooled. His fathers job as a construction manager moved the family around frequently. Scouts, Cain said, helped him make and keep friends. Those friends are now rallying around him to make sure he gets the best medical care possible. Mof“tt Cancer Center is overseeing his treatment. The head nurse is an Eagle Scout,Ž Cain said.Like meeting a unicornHow many merit badges do you have, dude?Ž Pablo Flores, 14, of Jacksonville asked while learning “nger weaving at the camp. All of them,Ž Cain said. Becoming an Eagle Scout is itself an impressive accomplishment that requires 21 merit badges. Astronaut Neil Armstrong, Secretary of State Rex Tillerson and President Gerald Ford are Eagle Scouts. CEO Bill Gates topped out at Life Scout, just below Eagle, saying he didnt excel at hiking or outdoorsmanship. Meeting someone with every badge? Its like meeting a unicorn,Ž Cain said. Each merit badge typically requires study on the history of the topic, an outing or a project and a report. It took Cain six months to track expenses and savings for a Personal Finance badge. The Snow Sports badge required the Florida kid to camp in a cold climate. Hes self-driven, and Scouting is boy-led, so if he had wanted to stop we would have supported that,Ž David Cain said of his son. Because when you “nd something they like, you let them go down that road.Ž A seamstress friend of the family sewed together two sashes so he could wear all 137. The sash crosses from the top of his shoulder to mid-thigh, covered front and back by the colorful badges in order from his “rst „ Woodcarving „ to the Exploration badge he “nished as Irma approached. It was his 100th merit badge, Scouting Heritage, that taught him to appreciate tradition and giving back. It was taught by the late Terry Tomalin, a Tampa Bay Times outdoors writer who was passionate about Scouting. Tomalin died of a heart attack in May 2016, and Boy Scouts from around the region attended his memorial, including Cain. Terry really lived up to what Scouts stand for,Ž Cain said. He put his heart and soul into this. He really got down to the basic level of why we do what we do, why we wear what we wear and what was the meaning behind it. It was truly inspiring.Ž Thats why, he said, when he earned Eagle Scout three years ago, he didnt stop chasing badges. I noticed other kids were looking up to me. So there was a relevance now. There was a real true reason to keep going.Ž And thats why when this is over Cain expects to put all his merit badge training to work as a public speaker. Instead of asking Why me?Ž his father said, Cain turned outward. Instead it was, What can I do to maybe help some other kid? Ive got to let kids know so they are comfortable talking to their parents about it,?Ž David Cain said. That says everything about him.Ž Cain has learned through this that about 90 percent of young men with testicular cancer go into remission, especially if its caught early. He learned it is the most common of cancers for young men. He thinks his badges, and the people he has met on the way, have prepared him for this. Its crazy how the people you run into at the perfect time, you never would know youd need them later,Ž Cain said. Ill kick it in the butt so thats a good thing.ŽScout earned every possible merit badge; then came cancerTHE ASSOCIATED PRESS Every day, Mosaic puts science to work right here in our community. Our team of engineers and other specialists work with regulatory agencies to identify areas of environmental sensitivity that should be preserved and protected. Through its land conservation and reclamation efforts, Mosaic has helped provide over forty-six thousand acres of natural lands that offer functioning habitats for plant and animal life. Shelley, a senior permitting engineer for Mosaic, works to ensure these preservation areas support a sustainable post-mining landscape that includes wildlife corridors and habitat diversity.To learn more about Mosaics preservation techniques, visit Science.MosaicCo.com. 2017 The Mosaic Company WERE PUTTING SCIENCE TO WORK TO PRESERVE NATURE adno=3510446

PAGE 22

Page 22 Wednesday, November 15, 2017 BARTOW NEWS Bartow Public Library staffers hope our community is doing well as we head into the Thanksgiving week. Our library will host for teens another session of our Anime Club. We will show a current anime movie/series and provide popcorn and Pocky sticks while you watch. Please attend this from 4-5:30 p.m. Thursday, Nov. 16. Our Paws to Read program invites you to the library on from 10-11 a.m. Saturday, Nov. 18. Your family can come and read to a therapy dog, and those who do receive a free gift book. Well then host our Spanish Story Times for 3-5 Year Olds from 11 a.m.noon. Learn both Spanish and English while taking part in activities and crafts. Cooking for Couples will be on Thursday, Nov. 16, with Chef Warren Christenson demonstrating his techniques for delicious dining at home starting at 6 p.m. Volunteer Polk is asking helpers to come to the Library from 10 a.m.-noon Saturday, Nov. 18 and work on the Mats For the Homeless Project. Using clean plastic bags, the program hopes to crochet together sleeping mats as a way of helping the community. NaNoWriMo continues through for the month, so for those writers creating their rst draft novels, good luck. We will have another Write-In session at Bartow Library on from 5-7:30 p.m. Thursday, Nov. 30. By the time we get this letter out, we will be very close to Thanksgiving. Our library WILL CLOSE for Thursday, Nov. 23 through Saturday, Nov. 25 in honor of Thanksgiving weekend, and will re-open to normal hours on Monday, Nov. 27. Paul Wartenberg is the reference librarian at the Bartow Public Library.Popcorn and Pocky sticks this week Paul Wartenberg Bartow Public LibraryPaul Wartenberg is the reference librarian at the Bartow Public Library. rfnntb tnbnrbr rr AT HIGHWAY RV, OUR CUSTOMERS COME FIRST. WE BUY & CONSIGN PRE-OWNED RVS *Whirlpool Kitchenaid *Crosley *Estate *Amana rfrntfb TV & APPLIANCES, INC. rff n t b Family Owned & Operated Best Price on New A/C Installations BestPriceonNewA/CInstallatio ns w ww.winter h aveaircon d itioning.co m 863-293-3660 rfrntbr trrrfttt ttrrt btrrtt ttrttrtr trrtbtrrtt rrfrfnrtbrrfb fn rrfrfnrtnb Two Convenient Locations ENTERPRISE rffntbtbfntbffnbftnbfbb b b nbbn fLicensed & Insured rfrntbrnrrrrnnntbnr rffbn rbrbfrbfnttbttrtrt ttrtrtrnnn r f f f n n n n n n n t t t Batts Funeral Home & MonumentsSince 1987Christian Burial Plan Starts at $2,500 Family Hours Plan Starts at $2,000 Stair Step Burial Plan Starts at $999 Cremation Starts at $399Affordable for Any Families BudgetEasy Credit Easy Terms Payment Plans In House FinancingYour Affordable Friend in the Funeral Business Monuments HeadstonesDaytona386-693-6715 407-953-6556Orlando407-841-2351 COMPUTERSCOMPUTERS Tom Miller 863-307-8670 Tom@TechToGo.me In Home Service Mac, PC Service Networking adno=3515217

PAGE 23

Wednesday, November 15, 2017 Page 23 SCHOOL NEWS Since releasing their “fth album in February, with a new sound and new campus worship pastor in the lead, SEU Worship (Southeastern Universitys student music ministry) surpassed more than 2 million streams on Spotify with their self-titled album, which was recorded live at the Polk Theatre in October 2016 and released in February. On Nov. 3, SEU Worship released their latest work, a six-song EP titled Born to Run.Ž The EP has already hit more than 30,000 streams on Spotify. Were really pumped about this growth. We didnt push our albums, we just created them and watched the grace of God provide. Its because of Him that we have the sort of platform that we have now,Ž said David Cook, campus worship pastor. The target audience for SEU Worship is 18 to 25 year olds, but their unique and energetic sound transcends all ages. Their songs are written and performed by Southeastern students along with Cook and Dan Rivera, director of the School of Worship at Southeastern. Each year, members of the SEU Worship team go on a songwriting retreat, and the songs in the new EP are a result of this years retreat. Our vision with choosing to do a six-song Studio EP was to sincerely create a sound that was true to who we are and true to the heart of the people of our community. Each of these songs come from a sincere revelation that we have had about the nature of who God is to us,Ž said Kenzie McGinnis, a recent SEU graduate who is currently pursuing her masters in ministerial leadership. McGinnis, who also works as a graduate assistant with SEU Worship, has been a part of the team for “ve years and helped write four of the songs on the new EP. Im looking forward to the places that this EP will go,Ž said McGinnis. This sound was made in such a way that we hope that its something that everyone can relate to.ŽSoutheastern University students release EP School Briefs SCHOOL | 31 Saturday 10am-3pm Womens Resource We Specialize in Frameless Shower Doors/EnclosuresR esi d e nt i al/C o mm erci alMember of the Polk County Builders Association Locally Owned & Operated Licensed & InsuredWE GLADLY ACCEPT VI S A & MA S TERCARDCALL TODAY(863)393-8209(863)667-1200 FREEIn-Home Consultation/Quote www.AISshowerdoors.com Professional Sales € Installation € Service SHOWER DOORS, INC.Where Quality Comes First!Ž Home Improvement NO JOB TOO SMALL COMMERCIAL/RESIDENTIAL *General Repairs *Painting *Concrete Work *Vinyl Siding Installation *Chimney Cleaning HOLLIS SMITH 863-528-2435 hhs548@aol.comOccu p ational Licensed & Insured Miscellaneous Contracting IRRIGATION TECH Irrigation Misc. Contracting A&A Tree Service Professionals LLCAffordable ServicesRemovals Tree Trimming Top Outs Palm Trees & MoreWade Smith (863) 662-9806 Dana (863) 370-8508 For 24-Hour Emergency Call Wade www.anatreeserviceprofessionals Free Estimates Licensed & Insured Tree Service Real Estate Working For You!Together, Were C h r h h is Goode REALTOR r r R R chris@j b leaves.com 8 63-287-545 4 Brittany De V e ore REALTOR V V R R brittany.n.devore@gmail.com 86 3 412-4847 1 3 1 5th Street N. W W W W inter Haven FL 33 881 www. j b leaves.com Call 863.533-4183 To have your business listed! BUSINESS DIRECTORY Quilting/Sewing Tree Service New Life Tree ServiceServing Polk County for 30 Years Licensed and InsuredFREE Estimates€ Stump Grinding€ Trimming € RemovalCall Gene Martin 863-581-9597863-533-5451 or 863-299-1481 Get hair that turns headsSave $5 OFFany retail product (with ad)294-Hair (4247) 130 Bates Ave. Ste 110 Winter Haven PhDSalon Salon Real Estate Home & Yard adno=3515218

PAGE 24

Page 24 Wednesday, November 15, 2017 FORT MEADE NEWS FORT MEADE … At 288 feet long, it is three-“fths the size of the actual Vietnam War Memorial Wall in Washington, D.C., but to people seeing it in person in Fort Meade, there was nothing miniature about it. And it meant just as much. Marsha Kranebell took photos from her cell phone of close friend and high school classmate James L. Nelson. I knew him really well,Ž the winter Frostproof resident recalled from her high school years in Minnesota. He was part of a group of us who were always together. He was going (out) with a girl I was close friends with.Ž When she heard he was shot and killed in the war she only described it as really terrible ƒ horrible.Ž She was accompanied by Mark Leidner, who found the name of his childhood friend, John E. Severson. Until about 10 years ago, Leidner didnt know his friend was killed in Vietnam, and he isnt sure how it happened. He said he learned of it by talking with his friends brother. The losses to their lives were evident on their faces. So was the loss evident from the family of Fort Meade resident James JimŽ Spivey. While his name is among the 58,307 on the wall of those killed, a poster of him was also displayed leaning against the wall. After the opening ceremonies on Thursday, Nov. 9, family members and friends posed for pictures. The Vietnam War Memorial Wall was placed in Patterson Park in Fort Meade on Wednesday, Nov. 8, and remained there until Monday, Nov. 13. At the opening ceremonies, Veterans of Foreign Wars state Cmdr. Kenneth Cobb told the crowd of about 100 the importance of remembering those who fought for their country on Veterans Day. Going into Veterans Day weekend, I think all of you should understand this. Many times on Memorial Day, you hear Happy Memorial Day. There is nothing happy about Memorial Day. That is the day we remember the sacri“ce (soldiers gave the country). This one (Veterans Day) is about us. It has been my honor to serve you,Ž the combat medic from the Iraq War said. On Wednesday, more than 100 motorcycle drivers and around a dozen law enforcement of“cers escorted a Vietnam Traveling War Memorial wall from Lake Wales to Fort Meade. There are several Vietnam memorials that travel across the country, but organizers from All Veterans of Brevard say this is the only memorial built as an exact replica to the one in Washington, D.C. to three-“fths scale. The hand-built memorial is six feet tall and 288 feet long from end to end. Wednesday morning, students from Fort Meade High School helped organizers install the memorial in Patterson Park where co-sponsor American Legion Post 23 of Fort Meade is located. Members of Veterans of Foreign Wars Post 11179 of Fort Meade also sponsored the visit as part of Veterans Day weekend. Members of American Legion Post 2 of Wauchula supported the event as well. Starting at around 10 a.m., motorcycles lined up at Longleaf Business Park in Lake Wales. An hour later, the convoy traveled south on U.S. 27 and then west on U.S. 98 into Fort Meade. Students at Lewis Elementary in Fort Meade lined U.S. 98 carrying mini U.S. ”ags in support of the convoy, and staff with the city used a bucket truck to drape a large ”ag over the highway. Inside Patterson Park, a man who identi“ed himself as Staff Sgt. Lucky told the high school students helping that he had 23 friends, an uncle and a cousin listed on the wall and that if any held the wall upside down or if it hit the ground, there would be hell to pay.Ž When asked for his name, SSG Lucky said this was not about him but the thousands who died for their country. The staff sergeant did agree to talk about the work he does. Lucky said around 14 years ago, he and a group of other Vietnam veterans who meet annually for a reunion decided to have a memorial built. When it never arrived, they decided to build one of their own, and the wall has been on tour ever since. The wall has been as far west as Texas and as far north as Canada. We have been to 160 different places around the country,Ž Lucky said. This is the “rst time that I remember us ever being in Polk County.Ž Each year the wall is on display from April until November. The Veterans Day event in Fort Meade will be the last time the memorial will be on display in 2017. After the event, the wall will be refurbished again to go back out on tour in April 2018. We are really in demand,Ž Lucky said. We get around 300 requests per year, but we can only do around 18. We already have six events booked for 2019.ŽVietnam Wall replica displayed for Veterans DayBy CHARLES A. BAKER III and JEFF ROSLOWSTAFF WRITERS PHOTO BY CHARLES A. BAKER IIIMembers of the Fort Meade High School football team helped to erect the memorial in Patterson Park in Fort Meade Wednesday morning. PHOTOS BY JEFF ROSLOWMarsha Franebell takes a photo of the name of a man she knew from high school who was killed in Vietnam. With her is Mark Leidner, who had a childhood friends name on the Vietnam Memorial Wall he had found earlier. Both part-time Frostproof residents attended the opening ceremony of the Vietnam Traveling Memorial Wall in Fort Meade on Thursday. PHOTO BY CHARLES A. BAKER IIIAmVets Riders Chapter 21 President Robert GadgetŽ Leopold of Sebring lines up to escort the Vietnam Traveling War Memorial from Lake Wales to Fort Meade Wednesday, Nov. 8.PHOTO BY CHARLES A. BAKER IIISSG LuckyŽ of All Veterans of Brevard has been traveling with the wall for the past 14 years.PHOTO BY JEFF ROSLOWKen J. Cobb, who was a combat medic in the War in Iraq, salutes as the American ag is handed to him for the display at the opening of the Vietnam Traveling Memorial Wall in Fort Meade on Thursday. Behind him at the podium is The Veterans of Foreign Wars Post 11179 Senior Vice Commander Herman Fisher. adno=3501077

PAGE 25

Wednesday, November 15, 2017 Page 25 FOR ANSWERS, TURN TO PAGE 31LANE CHANGESBY NATAN LAST / EDITED BY WILL SHORTZ ACROSS1 Popular web portal4 Sweet stuff11 Braggadocio18 Well, well, well!Ž19 Coming20 Slant in columns22 1992 movie based on an S.N.L.Ž sketch ƒ or, diverged: Modus vivendi24 Railroad line?25 Out!Ž26 Suffix with host27 Like pins-and-needles feelings29 Mystiques30 Defunct org. in which Donald Trump owned the New Jersey Generals32 Adios!Ž33 Prince ValiantŽ son34 Were doomed!Ž39 Computer mouse action ƒ or, diverged: Event for RuPaul44 Less friendly45 Blue-roofed eatery47 Gambols48 Time to remember49 Erstwhile Fords50 The Simpsons ThemeŽ composer Danny52 Many a frat pledge53 Become bored (of)54 ____ mother55 Scarcely56 Freudian will to liveŽ58 Better, to an impatient boss60 Spots likely to smear63 Italian novelist Morante66 Destroys, in gamerspeak67 1916 Frost verse ƒ or, diverged: Start of a saying about meaning well71 Star WarsŽ nomad73 Opposite of daŽ74 Put a cover on78 Molson rival80 No ____!Ž82 Heads overseas?83 Coral, e.g.84 A long way off85 Part of a treasure chest89 Another form of JehovahŽ91 Big swig92 W.W. II org. whose insignia featured Athena93 Prepare, as leftovers95 Fill-up filler96 Cassava, for one97 Bring someone home ƒ or, diverged: Common high school offering100 Frigid102 From l. to r.103 Proscriptions105 Chill out106 ButtonŽ thats plainly visible109 Showy debut110 A germophobe might have it, for short112 Acronym for the four major entertainment awards115 Artist with the thirdmost Top 40 hits in the 1960s, behind Elvis and the Beatles117 Nissan S.U.V.s ƒ or, diverged: Emotional appeal120 Hit 2007 Will Smith film121 Some potatoes122 Comic-strip cry123 Establish, as rules124 Gratianos love in The Merchant of VeniceŽ125 Line in the sand? DOWN1 Does course work?2 Bygone title3 Expression of shock at someones actions4 Go after for redress5 Try to induce a bigger purchase6 Rookery cries7 Symbols of density8 Beyond, to bards9 Sea dogs10 Went for a whirl11 Vegas casino robbed in Oceans ElevenŽ12 Without purpose13 Supermodel Carangi14 Armless coats that may bear coats of arms15 Overflow (with)16 Fabulist17 Russias ____ Sea (arm of the Arctic Ocean)20 Hungarians21 Activist youth org.23 Snacks28 Ball brand31 La Dame de ____ (Eiffel Tower nickname)33 Sacred crosses34 1946 femmefatale film35 Santas reindeer, e.g.36 Monumental support37 TV band38 Word on the street is ƒŽ40 Deadly cobra41 Wilson of The OfficeŽ42 They might be giants43 Kind of review46 The usual50 Actress Sommer51 Keep outŽ sign53 Burgs55 Bygone Apple app57 ____-pitch59 Autobahn autos61 Feuding62 Syndicate head64 Online ticket exchange65 Chem. neurotransmitter68 Sheriffs asst.69 Thems the breaks, I guessŽ70 ____ Industries (oil and gas giant)71 AladdinŽ villain72 Summers back in the day?75 How Deep Is Your LoveŽ group76 Introduction to the Analysis of the InfiniteŽ writer77 Cool again78 God, informally79 Gender-neutral possessive81 Lummox86 Philip ____, first Asian-American film actor to get a star on the Hollywood Walk of Fame87 MilkŽ star, 200888 Interrupted midsentence?90 Like leprechauns91 Tipsy93 Shrank94 Skipjack, e.g.96 Early flight inits.98 For naught99 Straight-talking101 Certain radio format104 What you might sit in by the pool106 Kabuki sash107 Territory in Risk108 Motif for Verdi or Monteverdi109 Whole heap110 Fancy seeing you here!Ž111 $$$ bigwigs113 Certain fro-yo add-in114 Sounds of reproof116 Back118 Besmirch119 Eavesdropping org. 1234567891011121314151617 18192021 222324 2526272829 30313233 34353637383940414243 4445464748 4950515253 545556575859 60616263646566 67686970 71727374757677 787980818283 8485868788899091 9293949596 979899100101 102103104105 106107108109110111112113114 115116117118119 120121122 123124125Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year). New York Times Sunday Crossword No. 1105 Offering Services Beyond those of Traditional Retirement Communities Independent Living Assisted Living Secure Memory Care Respite Care A resortstyle environment, utilities, activities, transportation, meals and more.Included for one monthly price CHAMPIONS GATECall Today For More Information 863-588-3242VolterraLiving.com adno=3512672 adno=3513013

PAGE 26

Page 26 Wednesday, November 15, 2017 One of the more proli“c and leading causes of cancer-related deaths among both men and women, lung cancer continues to affect the lives of millions of people each year. The American Lung Association says lung cancer is the most common cancer across the globe, accounting for roughly 1.8 million new cases each year. Although more men than women are diagnosed with lung cancer each year, more women live with the disease. The rates of lung cancer diagnoses in women have risen 98 percent over the past 37 years. Despite the prevalence of lung cancer, some people remain in the dark about the particulars of this potentially deadly disease. Misinformation may also lead some to believe they are safer than they truly are. The following are some lung cancer statistics that may help men and women gain a better understanding of this deadly yet often preventable disease. € Lung cancer claims more lives than breast, prostate and colon cancer combined, says the American Cancer Society. € Survival rates among other cancers are higher than those of lung cancer. The “ve-year-survival rate of lung cancer is only 16.8 percent, compared to 89.2 percent for breast cancer. € The National Cancer Institute says black men and women are more likely to develop and die from lung cancer than any other racial or ethnic group. The lung cancer incidence rate for black women is roughly equal to that of white women, despite the fact that black women smoke fewer cigarettes. € Lung cancer is not exclusive to smokers. The ACS says almost 80 percent of new lung cancer cases occur in former smokers or people who have never smoked. Current smokers account for 20 percent of lung cancer cases. € According to the Mary Horrigan Connors Center for Womens Health and Gender Biology of Brigham and Womens Hospital, and Harvard Medical School, lung cancer is among the least funded cancers in terms of research dollars per death. € Lung cancer patients are routinely blamed for their condition, even though many cases of lung cancer are beyond their control „ as is the case with non-smoking-related lung cancer. Radon causes around 10 percent of lung cancer cases and occupational exposure to carcinogens around another 10 to 15 percent, says the American Lung Association. € Lung cancer may not produce early symptoms, but a cough that will not go away or chest pain may indicate the presence of the disease. € Early detection of lung cancer is crucial to survival. Receiving treatment as early as possible can lower the risks associated with the disease, including its likeliness to spread to other organs. Lung cancer remains a very serious threat. However, arming people with information can help those who may be at risk identify the ways to stay healthy and get the help or treatment they need. More information on lung cancer is available at www.lung. org.Learn the facts about lung cancerPROVIDED BY MCC Cigarette smoke can have wide-ranging health effects on the body, and the lungs and airways are two of the hardest-hit areas. But the good news found in a recent Live ScienceŽ article is that after a person quits the lungs can heal to a certain extent, said Dr. Norman Edelman, a senior scienti“c advisor for the American Lung Association and a specialist in pulmonary medicine.Ž As soon as an individual quits smoking and inhaling the toxic chemicals found in cigarette smoke, good things happen. According to the American Cancer Society, here is a timeframe of positive occurrences with smoking cessation: 20 minutes: your heart rate and blood pressure drop 12 hours: the carbon monoxide levels return to normal 2 weeks to 3 months: Your circulation improves and your lung function increases 1 month to 9 months: coughing and shortness of breath decrease; cilia start to gain normal function, which is to increase the ability to handle mucus, clean the lungs and reduce the risk of infection. 1 year: your heart attack risk drops dramatically and coronary heart disease is half that of someone who continues to smoke. 5 years: The risk of certain types of cancer (throat, esophagus, bladder, mouth) is cut in half. Stroke risk can fall to that of a non-smoker in 2 to 5 years. 10 years: The risk of dying from lung cancer is about half that of others who continue to smoke. Theres even more good news. Some of the short-term in”ammatory changes to the lungs can be reversed when people quit smoking, Edelman said in Live Science.Ž In other words, swelling subsides on the surface of the lungs and airways, and lung cells produce less mucus, he said. New cilia can grow, and these are better at clearing out mucus secretions,Ž he said. Lung cilia are vital to better breathing. Because cilia cells promote vibration of phlegm cells that secrete sticky mucus, this helps trap dust and debris and prevents them from settling in the airways, and the lungs can be kept clean and free from infection. Researchers say that a decrease in in”ammation from cigarette smoke will also occur and automatically lead to more room for air ”ow through lung passageways. With cleaner lungs and a decrease in inflammation, theres less shortness of breath. Its not exactly clear why this happens, but part of it stems from getting carbon monoxide out of the blood,Ž said Edelman. This gas found in cigarette smoke can interfere with the transport of oxygen, because carbon monoxide binds to red blood cells in place of oxygen. This may account for the breathlessness some smokers experience.Ž One thing that commonly occurs after the first couple of weeks from former smokers is more coughing. This is a good thing. Coughing is cleaning up the gunk in the lungs,Ž Edelman said. Lung cilia, which are microscopic hairs, are now active again and can sweep mucus and clean the lungs. With smoking, a buildup of mucus can also lead to more lung infections, and with more frequent infections will lead to chronic bronchitis,Ž says Denise Leazenby, CRT, respiratory therapist for Port Charlotte Rehab center, and former American Cancer Associations recipient of their Lifesavers Award given for community education and volunteerism. She said, As soon as someone can quit, theyre better at “ghting lung infections.Ž I think its a real bonus the longer that former smokers go without lighting up, the lower their risk of getting cancer,Ž said Leazenby. Leazenby says the lungs have the ability to heal, and smoking cessation allows the cilia to re-grow and resume functioning in a matter of months, depending on prior smoking habits. For help quitting smoking, you should also consult your physician. If someone needs help quitting, come see me or call me. I can refer to a number of support groups and hand out materials. We also have a monthly lung support group meeting that aims to help anyone struggling with lung complications,Ž she said.How your body repairs from quitting smokingBy LAUREEN ALBRECHTCORRESPONDENT ON THE WEBGreat American Smokeout: https://www.cancer.org/healthy/ stay-away-from-tobacco/great-american-smokeout.html Smokeout Awareness Month: https://mypvhc.com/ lung-cancer-awareness-month/ PHOTO PROVIDEDThe Great American Smokeout is Thursday, Nov. 16.

PAGE 27

Wednesday, November 15, 2017 Page 27 HEALTH and WELLNESS PHOTO BY JEFF ROSLOWJoanne Wazocha thanks the Bartow City Commission and Mayor James F. Clements for proclaiming World Pancreatic Cancer Awareness Month at the Monday, Nov. 6, Bartow City Commission meeting. With her, from left is John Schwanebeck, a four-year survivor of the disease and Tammy Wachter.Pancreatic Cancer Awareness MonthMarta Whidden was named the PEER winner for October. She has been with the Watson Clinic for 21 years, and works as a medical assistant alongside Dr. Thomas Oates in their Endocrinology department. She is known for being a positive presence, extremely professional and a team player. As PEER Award winner, Whidden will receive a plaque, dinner at a local restaurant, a reserved parking spot and a free service from Watson Clinics Bella Vista Spa to acknowledge her contributions to the organization. Watson Clinic recognizes one outstanding employee every month as part of their Program for Employee Excellence and Recognition … PEER. The PEER Award is given to a clinic employee who best exemplifies the patient-focused customer service standards that Watson Clinic strives to excel at every day. Leapfrog rates Lakeland Regional top hospital Lakeland Regional Health once again earned an AŽ rating on the Hospital Safety Scorecard from The Leapfrog Group. The Leapfrog Group compares more than 2,600 hospitals using rigorous reporting criteria for 27 measures. Lakeland Regional Health has earned four AŽ ratings from The Leapfrog Group since April 2015. It is one of 832 hospitals receiving an AŽ grade this month. We are honored to be among the highest-performing hospitals in the United States,Ž said Dr. Timothy J. Regan, Lakeland Regional Health Medical Center president and Lakeland Regional Health chief medical officer. Our team continuously strives to provide the best outcomes and safest care by applying evidence-based industry practices to all we do at Lakeland Regional Health Medical Center.Ž Janet Fansler, DNP, RN, CENP, Lakeland Regional Health executive vice president and chief nurse executive, said, Our highly skilled nursing team works diligently to ensure that each patient receives compassionate, safe and quality care. We are proud of the tremendous impact our nurses and our entire team make and their dedication to clinical excellence.Ž The voluntary, free Leapfrog Group Survey is conducted twice a year by the national not-for-profit organization and is focused on promoting transparency and value-based hospital incentives. The group is endorsed by the National Quality Forum. The rating signifies how well hospitals protect patients from errors, injuries, accident and infections. Leapfrog not only uses data from its survey, but also from other sources, such as the American Hospital Association and Centers for Medicare and Medicaid Services. Though the Leapfrog Group Survey provides a snapshot of care, it is Watson Clinic names PEER winner PHOTO PROVIDEDMarta Whidden is pictured proudly displaying her PEER award plaque next to endocrinologist Dr. Thomas Oates, right, and Watson Clinic Chief Administrative Ocer Stan Piotrowski.by no means the only source of information available to healthcare consumers. This is the second safety-related honor Lakeland Regional Health received in October. The Florida Hospital Association recently named Lakeland Regional Health the 2017 Celebration of Service Award winner in the over-150-bed category for Leadership in Quality and Patient Safety. Call today to schedule your FREE hearing consultation and screening!WinterHavenAudiology.com „ R.R., FL Join Us for OurBetter Hearing Event December 5…8After suffering many years with diminished hearing, I am feeling truly blessed because now I can hear what Ive been missing! I am able to once again enjoy social gatherings and family outings. My new hearing aids are almost invisible „ no one knows Im wearing them because they blend in so well. I am grateful to Winter Haven Audiology for working with me on my hearing test, explaining the type of hearing loss I was experiencing, and working on providing the best hearing aid for me. Without hesitation, I would recommend Winter Haven Audiology to anyone experiencing a hearing loss. The entire staff is so nice and helpful. I really, really enjoy hearing well again.Ž „ R.R., FL Thanks to Winter Haven Audiology, I can hear what Ive been missing!ŽAttend our event and receive:€ A risk-free 2-week test-drive € Complimentary hearing consultation and free hearing screening € Free clean and check of your existing hearing devices, even if purchased elsewhere € In-oce demonstration of the latest technologyKevin T. Barlow, Au.D. Doctor of Audiology704 SR 60 E | Lake Wales863.594.1742 510 1st St S | Winter Haven 863.594.1977 adno=3501121 3670 Innovation Drive Lakeland, Florida 33812 dermatologylakeland.com We are pleased to announce our new associate,Hannah Yrastorza, PA-CHannah graduated Magna Cum Laude from Samford University. She went on to complete her Physician Assistant program graduating with honors from University of Arkansas for Medical Sciences.Appointments are now being accepted863-686-2282Early morning appointments available Hours : 7:00 3:30 pm Serving Polk County since 1994 Mohs Surgery General Dermatology Pediatric Dermatology David Yrastorza, MDDERMATOLOGYAssociates of Central Florida David Yrastorza, MDHannah Yrastorza, PA-C H H H h h h h h h h Y Y Y Y t t t PA P P P A A A PA PA C C C C C adno=3512163

PAGE 28

Page 28 Wednesday, November 15, 2017 HEALTH and WELLNESS The sweet potato is taken for granted while it actually deserves the spotlight and a certificate of appreciation. This root vegetable, which stars in traditional Thanksgiving dinners around the country, lends itself to a wide variety of delicious recipes and is packed with nutrients. Dont confuse sweet potato with the yam. Each is a member of a different botanical family, even though the two look quite similar. They are also unrelated to the common potato. There are about 400 varieties of sweet potato, and they come white-fleshed, yellow, purple, and orange. The sweet potato is native to Central America, and has been consumed since pre-historic times. Christopher Columbus brought the vegetable to Europe and its cultivation later spread to Africa, Indonesia, India, the Philippines and Asia. About 80 million tons of sweet potatoes are grown annually in China alone. In the U.S., they are produced mainly in the Southern states. Sweet potatoes are available yearround and offer an exceptionally high level of Beta Carotene. They also contain vitamin C, manganese, B vitamins, potassium, antioxidants, fiber and much more. For some mysterious reason, when cooked for a Thanksgiving dinner, folks often feel compelled to smother the poor things in syrup, mixed with brown sugar, or studded with marshmallows: sugar, sugar, and more sugar … help! Whether for a holiday meal or a weeknight dinner, sweet potatoes can be prepared quickly and deliciously, while at the same time their nutritional value preserved and without the addition of unhealthy ingredients and calories. The best cooking method is steaming. They can then be consumed with a little olive oil and salt or cinnamon, if desired, mashed on your plate, or included in numerous simple and scrumptious recipes. So take advantage and enjoy this superfood. The recipes included here can be multiplied as needed … happy and healthy holidays to you. Judy E. Buss is a nutritional cooking instructor. She is a blogger for the American Holistic Health Association.Sweet Potatoes: Holiday and year-round superfood Judy E. Buss Mission NutritionHealth Correspondent ROASTED SWEET POTATOES WITH CUMIN SAUCE2 servings 2 medium sweet potatoes Olive oil divided: 1 tablespoon olive oil 2 tablespoons olive oil 1 teaspoon ground cumin teaspoon powdered cayenne pepper Salt to taste Preheat the oven to 400F degrees. Scrub potatoes clean under running water, and dry with paper towels. Do not peel. With the tip of a paring knife remove the eyesŽ and blemishes. Cut the potatoes, as evenly as possible, into approximately 1-inch chunks. Place potatoes on rimmed baking sheet, and with your fingers, mix them with 1 tablespoon of the oil. Add a bit more oil if necessary, making sure that all potatoes pieces are well coated. Spread potatoes single-layered on baking sheet and bake (uncovered) 20 minutes. With a wooden spoon, mix potatoes, and once again spread them single-layered. Bake 10 more minutes. Meanwhile, in a cup mix the remaining 2 tablespoons of oil with the cumin, cayenne, and salt. With the wooden spoon, evenly mix the cumin sauce and the potatoes, until all the pieces are well coated. Spread them single-layered on the baking sheet. Bake about 5 more minutes, until potatoes are tender but not mushy. Serve immediately. MASHED GINGERED SWEET POTATOES2 servings 2 medium sweet potatoes DRESSING: 2 tablespoons olive oil teaspoon ground ginger teaspoon ground nutmeg Pepper to taste 2 tablespoons lemon juice Scrub potatoes clean under running water and dry with paper towels. With the tip of a paring knife, remove eyesŽ and blemishes. Peel. Cut potatoes evenly into -inch chunks. Steam 15 20 minutes until fork-tender but not mushy. Drain. Meanwhile, in medium bowl or pot, mix all dressing ingredients. Add potatoes, and with a hand masher mash potatoes until smooth. Thoroughly mix potatoes with dressing, using a large spoon. If not moist enough add a little water or orange juice. CARRIBBEAN-STYLE MASHED SWEET POTATOES2 servings 2 medium sweet potatoes cup additive-free coconut milk teaspoon curry powder Salt to taste Scrub potatoes clean. Dry with paper towels. Peel. Cut potatoes evenly into -inch chunks. Steam 15 20 minutes until fork-tender but not mushy. Drain. In a second pot or medium bowl, mix coconut milk and curry powder. When potatoes are done, drain, and add to coconut milk mixture. With a hand masher mash potatoes until smooth. With a large serving spoon, thoroughly mix the potatoes and coconut mixture. TIP: use the leftover milk for breakfast cereal, or for baking. Need that hard-to-find item? Find it in the Classifieds. SERVING ALL OF FLORIDA Building With Integrity Email: info@lcobbconstruction.com 863-773-3839 Experienced, Professional, Proven Se Habla Espaol www.lcobbconstruction.com adno=3509682 Serious Legal Experience for Serious Injuries 683-1111 € OFFICES: POLK COUNTY LOBLAWYERS.COM adno=3501113

PAGE 29

Wednesday, November 15, 2017 Page 29 BARTOW NEWS 26th Annual Honeybee Festival Team Fusion „ Bartow High Schools band „ were working hard trying to raise money for their competition plus for a trip to Chicago to participate in the International Music Festival. Here, Toniay Blackmon catches the ag upside down as teammate Katherine Thompson stands across from her and Stephanie Valle twirls the rie at the intersection of Main Street and Wilson Avenue at the Honeybee Festival. People who want to donate can also call 863-534-7400. PHOTOS BY JEFF ROSLOWWhats a Honeybee Festival without some honey bees? Here Alicia Folsom from Red Roof Farms in Lakeland explains how bee hives work at a booth at Saturdays annual festival in downtown Bartow. With her she has a diagram of what goes on in a hive. Behind the booth is Robert Jones. They were representating the Ridge Beekeepers Association. Gary Farmer, the owner of Fiddler Ridge Farms, pours Vicki Gagliann a glass of Buzzin Bee wine, a formula he came up with himself. The business, just south of Lake Wales on U.S. 27, has been in business for about four years. He brought his three avors of Buzzin Bee Saturday to the Honeybee Festival in Bartow. Maybe there something about holding a Slaters Hammer that would make you want to smash something, but Je Cummins was wondering more about what kind of tool he was holding as he was perusing the vendor tables Saturday at the Honeybee Festival on Main Street in Bartow. $$ SAVEMONEY$$Shop the Classifieds. Toll free: 877.883.9090 MoodyLaw.comStrength for the InjuredLakeland/Bartow Oces adno=3510285 Care for your whole family. One convenient address: HeartofFloridaPhysicianGroup.com Heart of Florida Regional Medical Center is owned in part by physicians. Heart of Florida Physician Group offers convenient healthcare with internal medicine and family medicine. From care for sore throats and fevers to annual wellness visits, theres only one website you need to know. Same-day and next-day appointments are available. Se habla espaol.MedEPlex Building € 410 Lionel Way € Davenport, FL 33837 HeartofFloridaPhysicianGroup.com No need to wait! Online scheduling is now available at HeartofFloridaPhysicianGroup.com. Or call 863-419-2420 for an appointment. S amed ay an d next N a O ONLINE SCHEDULING IS NOW AVAILABLE. adno=3501079

PAGE 30

Page 30 Wednesday, November 15, 2017 BARTOW NEWS 9/11 Remembrance Ceremony PHOTOS BY JEFF ROSLOWSummerlin Academy cadets lined the eld at the school on Nov. 9 for the 9/11 Remembrance Day. Cadets from Summerlin Academy prepare to raise the ag on Nov. 9 just prior to the 9/11 ceremony that was held at the public military school. Through a wreath commemorating those who sacriced their lives in the Sept. 11, 2001, attack on America is Bartow Police Department Chief Deputy Bryan Dorman sitting with his wife, Melinda, a criminal justice academy instructor at Bartow High School, and their daughter at the 9/11 Remembrance Day at Summerlin Academy on Nov. 9. DD Timothy Ephriam from the Polk County Sheris Oce, led a joint honor guard of sheris oce and Bartow Police Department ocers that later performed a 21-gun salute at the 9/11 event at Summerlin Academy on Nov. 9. Many members of the Polk County School Board were present at the 9/11 Remembrance Day on Nov. 9 at Summerlin Academy. They included Members Billy Townsend, Tim Harris and Hazel Sellers. Also present sitting next to Townsend was Sara Reynolds. Bartow Fire Department Chief Jay Robinson places a hat during the dedication at the 9/11 Remembrance Day on Nov. 9 at the public military school. Bartow Police Chief Joe Hall salutes at the dedication to the police ocers who gave their lives during the Sept. 11, 2001, attack on the United States at the Ninth Annual 9/11 Remembrance Day at Summerlin Academy that was held on Nov. 9. Smoke from the 21-gun salute lls the air at Summerlin Academy as taps is played at the 9/11 Remembrance Day on Nov. 9. Cat McDonald, left, and Sara Cumberlidge play taps on Nov. 9 at the 9/11 Remembrance Day at Summerlin Academy. McDonald is a former instructor at Summerlin and is now a testing coordinator at Bartow High School. Cumberlidge is a senior English instructor at Summerlin. Members of a joint honor team from the Polk County Sheris Oce and the Bartow Police Department shortly after they saluted those who gave their lives in the Sept. 11, 2001, attack on the United States with a 21-gun salute. *Coupon and Free Consult & X-Ray offers are only available at the Avon Park practice. $50 denture discount good on any one individual denture purchase at the EconomyPlus level or higher. Coupon must be presented at time of initial payment and cannot be combined with any other coupon, discount, package price or prior order. Offer may change or end without notice. Limit one coupon per person. Minimum estimated value of Consult and X-Ray is $60, and covers a traditional 2-D X-Ray. Same-day service on Economy Dentures in most cases, call for details. Additional fees may be incurred depending on individual cases. Advertised fees effective through 12/29/17. These are minimum fees and charges may increase depending on the treatment required. THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION OR TREATMENT. Coupon expires 12/29/17 and may change without notice. Affordable Dentures Lakeland, P.A.T.V. Pham, DMD, FICOI, FAAIP General Dentist Merchants Walk Shopping Center 3615 S. Florida Avenue, Suite 1230, Lakeland FL Call for Appointment 863-701-7404 Affordable Dentures Avon Park, P.A.Marc A. Sander, DDS, FAGD, FICOI, FAAIP General Dentist Fellow of the Academy of General Dentistry Highlands Plaza, 1036 US 27 South, Avon Park FL Call for Appointment 863-784-0463 20140-4 DENTURES STARTING AS LOW AS$350 FOR UPPER OR LOWER ECONOMY DENTURES EXTRACTIONS STARTING AT $90FREECONSULT & X-RAY*FOR NEW DENTURE PATIENTS AFFORDABLEDENTURES.COM$50 OFF*ECONOMYPLUS OR HIGHER DENTURE(D7140) (D5110, D5120) adno=3498670

PAGE 31

Wednesday, November 15, 2017 Page 31 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 MOBILE HOMES FOR SALE 1090 Must See!!! $40,000. neg 2952 Fast Trot Trail, Lake Wales. Quiet NBHD347933-5667/646-515-8420 APARTMENTS FOR RENT1320 Bartow 1BD furnished Non Smoking & No Pets 863-255-8600 T urnyou r trashinto cash! Advertise youryard sa l e! GETRESULTS USECLASSIFIED 2000EMPLOYMENT We are Hiring and Expanding in Polk County! Sr. Sellers, Managers, and Entry Level We are looking for a few great Sales Consultants to join our team. Marketing/advertising experience a plus, but we do have entry level opportunities for the right candidates. This could be your opportunity to join a great company, Sun Coast Media Group. We work hard and play hard. As a Sales Consultant you will work with local and regional businesses, work as part of our team on special projects/sales initiatives, and be a key partner in all event and advertising driven products in print, online, and mobile. Our Culture & Philosophies €Positive energy and attitude is a must €Goal oriented and focused €Open-door €Ambitious €Creative & innovative €Supportive €Obsessed with meeting our customers needs €Strong track record of promoting from within €Use your personality and uniqueness! €Work hard but enjoy your work and your success! Its okay to laugh on the job These are full Time positions and based in Polk County. If you do whatever it takes to get the job done, have a positive attitude and a desire to grow personally, professionally and financially, we would like to speak with you. Sun Coast is a growth oriented company, publishes multiple products and publications in the following cities: Winter Haven, Bartow, Lake Wales, Port Charlotte, Punta Gorda, North Port, Venice, Seabring, Englewood, Arcadia, and Lake Placid. We offer a strong benefit package, gas reimbursement, 401k plan, great work environment, and competitive pay. To apply email your resume and cover letter to: csexson@scmginc.com ADVERTISE! HELPWANTED2001 In Need of Energetic Person for Personal Care Assistance Preferred HHA but not required 863-537-9022 HELPWANTED2001 K ey b oar di st f or S un d ay morning gatherings Haines City Christian Fellowship. Paid position. Pastor Sarah 863-422-6254 Save A LotinFrostproof EOE, is seeking Experienced Meat CutterContactManish 717-919-3594 apply at11 Hwy 630 E Manish:kena_m213@yahoo.com Sun Coast Press a rapidly growing daily and commercial print shop, has the following opportunity: Press Operator: Full Time Minimum 5 years of experience operating a Community or Urbanite single width press. Willingness to work day/night shift, weekends, and holidays. Proficient with back to back color registration, folder and 1/4 folder operations, Knowledge of pasters and stackers a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, paid holidays, PTO, 401K, AFLAC We are a drug and nicotine free workplace. Pre-employment testing required Please send resume to: Robin Marotta Production Manager at:rmarotta@suncoastpress.com 5000 BUSINESS SERVICES PHILLIPS HANDYMAN & FENCECall anytime leave message863-698-7553 6000 MERCHANDISE GARAGE SALES6014 Look through the paper for Your Ad SPORTINGGOODS6130 Mens BackWoods Bicycle $65. WH863-965-0461 MISCELLANEOUS6260 2 Twin Beds clean like new complete $175. ea or 2 for $300. 863-324-2354 please call after 6pm Coffee Table and 2 End tables w/glass Top $200. WH 863-965-0461 Southwestern Dark Wood TV Stand Dark Wood w/nailhead $150. WH 863-965-0461 Southwestern Dining Table w/Glass top and 6 chairs $375. WH 863-965-0461 Trundle Bed makes into a King Size Bed 6Ž Mattress $125. 863-662-9048 7000TRANSPORTATION 2009 Honda Accord. Excellent condition. $6800. 606-465-1928 after 10:00 am. 2014 Dodge Grand Caravan Wheelchair Van with 10Ž Lowered Floor Ramp Tiedwns 813-569-0729 Needanew Home? LookintheClassifieds! MSNSUCROSEBIGTALK OHOUPAHEADMEDIABIAS WAYNESWORLDALLABOARD SHOOESSTINGLYAURAS USFLSEEYAARN GODHELPUSDRAGANDDROP ICIERIHOPFRISKSAGE LTDSELFMANSOPHTIRE DENILLEROSSOONER ATTACKADSELSAPWNS THEROADNOTTAKEN JAWANYETUPHOLSTER LABATTPROBWCSHUE AFARHASPYAHWEHBELT WACREHEATFUELTUBER DRIVEINARUNBELOWZERO ACRNONOSLAZE OUTIESPLASHOCDEGOT BRENDALEEPATHFINDERS IAMLEGENDIDAHOESEEK LAYDOWNNERISSASOSANSWERS to crosswordAchievement teacher honored Susan Shipe, a teacher at Achievement Academy, was recognized as a 2017 Charter School Champion Teacher. Awarded by the Florida Consortium of Public Charter Schools, Shipe has taught at Achievement Academy for more than 20 years; and in 1997, was a founding member of the Child Development Charter School that is now known as Achievement Academy. She has a Masters degree in Autism Spectrum Disorders and National Board Certi“cation in Exceptional Education. Achievement Academy is fortunate to have Susan Shipe. Her passion is evident daily in her interactions with students and families,Ž said Cindi Parker-Pearson, Achievement Academy Principal. The Florida Consortium of Public Charter Schools is the leading charter school membership association in the state, with a membership of nearly 75 percent of all operating charter schools. Since its inception in 1999, FCPCS has been dedicated to creating a national model of high quality, accredited public charter schools.Spelling Bee on the stage Polk State Theatre presents The 25th Annual Putnam County Spelling Bee.Ž Polk State College continues to celebrate 50 years of theater with the production of The 25th Annual Putnam County Spelling Bee.Ž The musical comedy follows six quirky adolescents as they participate in a middle school spelling bee run by three equally as wacky adults. The play, directed by Mark Hart“eld, with musical direction by Philip King, is on stage this week at the Winter Haven Campus Main Stage Theatre, 999 Ave. H N.E. Performances are scheduled Nov. 16-Nov. 19, each starting at 7:30 p.m. except for Sunday, which will have 2:30 p.m. curtain times. Tickets for the public are $10 each. The box of“ce opens one hour before curtain time. Seating is limited and it is recommended that reservations be made online at polk.edu/the-arts/ box-of“ce or by calling 863-297-1050. The play is free for students, faculty, and staff with their Polk State IDs. Its a funny, quaint, and nostalgic play that takes you back to the awkward adolescent phase of being a 12-yearold,Ž said Hart“eld, Theatre Program Coordinator. Its contemporary, the songs are beautiful, and the show is interactive with four audience members having the opportunity to come on stage and participate in the spelling bee.Ž Hart“eld warned that it contains some adult language and humor.Achievement holds fundraiser A golf team made up of Bob Georges, John Rector, Jim Northrop and Steve Maddox was the “rst place gross team in the annual Achievement Academys Big CUP Golf Tournament last week. Held Monday, Nov. 6, at the Lone Palm Golf Club, the team from Littles Construction of Central Florida team consisting of Mike Littles, Curtis Threlkeld, Eric Anderson and Ralph Martin was the overall net winner. Money raised from the fundraiser helps the private charter school that has campuses in Winter Haven, Bartow and Lakeland. SCHOOLFROM PAGE 23 SHIPE

PAGE 32

Page 32 Wednesday, November 15, 2017 The information is gathered from police, sheriffs of“ce, Florida Highway Patrol, jail and “re records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.POLICE BEAT Christopher Vigil, 27, of 121 12th St E, Winter Haven, was found at a residence in Wahneta with two vehicles on the property, both he is accused of stealing in the same day. On the morning of Wednesday, Nov. 8, Winter Haven Police got a call of a stolen vehicle from Lake Buckeye Condominiums, 1550 11th St NE. The victim, Wallace Pede, said his 2005 Buick Lacrosse had been taken from the parking area in front of the residence. Twenty minutes later, officers responded to the same Condominium complex where Moises Santiago reported his 2009 Yamaha R1 was parked in the parking area the previous night, and he discovered it missing the next morning. Officers received information that the motorcycle, which had a GPS tracker installed, was tracking to the area of 17th St W in the Wahneta area. Winter Haven Police contacted the Polk County Sheriffs Office and both agencies responded to the location. At 3:30 p.m., the motorcycle was tracking to 206 17th St W. As officers approached the residence, the stolen 2005 Buick was seen abandoned in a wooded area next to the residence. Officers and deputies made contact with the resident of the home, Roynell Giuliana, 67, who said she saw the Buick parked at the residence earlier in the morning. She asked Vigil … who is a friend of her son … about the vehicle and he stated he had borrowed the vehicle from his aunt. Officers then spoke to Reese Giuliano, 32, who told them that around 10 a.m. Vigil drove to the residence on a black and red motorcycle, subsequently driving the motorcycle into the residence and barricading himself in the residence along with the motorcycle. Roynell Giuliana lives in the main residence and Reese lives in a smaller residence on the same property behind the home, police reported. Officers and deputies made a number of attempts to have Vigil come out of the residence where he was barricaded, to no avail. Clear commands were given at the door as well as over a PA system of a patrol car outside of the residence. Ultimately, police went into the residence and Vigil was taken into custody without further incident. The stolen motorcycle was also located inside where Vigil was found. Vigil was arrested and booked into the Polk County Jail, charged with two counts of grand theft auto and two counts of resisting officer without violence. Vigil was also charged with violation of probation for an escape conviction.Frostproof man charged with impregnating 14-year old A 59-year-old Fostproof man was charged on Monday, Nov. 6 with impregnating a 14-year-old disabled girl, the Polk County Sheriffs Office reported. Carlos Carrizales was charged with sexual battery on a helpless person and impregnating a minor after a DNA test proved that he is the father of a baby born to a 14-year-old he had access to, according to reports. According to the affidavit, the victims mother took her to the doctor for unexplained weight gain … the victim is significantly disabled and is non-verbal. During the exam, the mother was informed that the victim was pregnant. Detectives began an investigation, interviewing and taking DNA samples from all males who had access to the victim. Per Florida Statute 119, any information that would lead to the identity of the victim is confidential and exempt. Once the baby was born, detectives obtained DNA samples from the baby, and a positive match was made with Carrizales. When detectives confronted Carrizales, he did not cooperate and refused to speak with them. He was booked into the Polk County Jail. Man arrested for stealing from elderly in his careOn Tuesday, Nov. 7, Winter Haven Police were alerted to the exploitation of a 44 year-old physically and intellectually disabled Winter Haven man after it was discovered that $1,045 was taken from him through lies and deceit, according to reports. The money, which was designated for his rent, has caused him to face eviction. On Thursday, Nov. 9, Christopher Scarlett, 31, of 244 Florida Ave. N., Lakeland was identified and arrested for exploiting the intellectually and physically disabled male victim. Authorities were notified by the victims mother when she was told by her son the victim didnt have enough money to pay his rent. And in fact, he was severely behind in rent due to the exploitation. Once the mother questioned her son further, it was uncovered what had occurred for three months beginning Aug. 3, and going through Oct. 3. The victim is able to live on his own and has medical assistance working with him on a daily basis. The victim and Scarlett crossed paths while utilizing public transportation during a time Scarlett lived in Waverly. Scarlett befriended the victim and earned his trust, ultimately taking advantage of him, police reported. Over the course of the three months, Scarlett learned when the victim would have money deposited into his account, which included the small amounts earned through a part-time job at Steak n Shake as a dishwasher. Scarlett coordinated how much he requested from the victim based on the calendar. At one point, the victim didnt have money available to give to Scarlett, and he threatened to kill the victim if he didnt get money. Although Scarlett never physically harmed the victim, it was extremely scary and upsetting to the victim, who told detectives the threats hurt his feelings.Ž Detectives were able to identify and make contact with Scarlett, who agreed to an interview. Ultimately, Scarlett acknowledged that he received money from the victim and that he was aware of the disabilities the victim has, and yet continued to demand money, police reported. Scarlett was taken into custody and booked into the Polk County Jail, charged with one count of Exploitation of the elderly/disabled less than $20,000.Man charged with stealing car, motorcycle on same day Get back on course faster with robotic-assisted surgery. Join us for a free seminar on treatment options for hip and knee pain. Get your questions answered as we discuss topics including: € Arthritis of the hip & knee € Robotic-assisted hip & knee replacement € Computer-assisted knee replacement As the only hospital in Polk County offering robotic-assisted joint replacement surgery, well discuss the benefits that may include less scarring, faster healing and a faster return to an active lifestyle when compared to traditional surgery.*To RSVP, call 866-997-DOCS (3627) or visit HeartofFloridaOrthopedics.com.Joint Pain SeminarThursday, November 16 € NoonWinter Haven Chamber of Commerce 401 Avenue B NW, Winter Haven, FL Presented by: Abhijit Manaswi, M.D., MBBS, MS, FCPS, DNB, MNAMS, FRCS Board-Certified Orthopedic Surgeon, Fellowship-Trained in Joint ReplacementHeartofFloridaOrthopedics.com Patient results may vary. Before you decide on surgery, discuss treatment options with your doctor. Understanding the risks a nd benefits of each treatment can help you make the best decision for your individual situation. € Heart of Florida Regional Medical Center is owne d in part by physicians. adno=3510565 TOWERWOOD 29th BazaarSat. 11/18; 7:30am-noon1.5 miles South of Eagle Ridge Mall22301 Hwy 27 N. Lake Wales300 families oer electronics, jewelry, clothes, baked goods, books, tools, carpet, lawn chairs, appliances, furniture, bicycles, and much more. PLACE YOUR YARD/GARAGE MOVING/ESTATE SALE HERE!Call Lora at 863.804.3279 adno=3515208

PAGE 33

The News Wire Wednesday, November 15, 2017 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Bush groping would be hard to prosecuteAllegations that former President George H.W. Bush inappropriately touched six women wuld have involved potential crimes punishable by fines or jail time, had they been prosecuted. See page 2. INSIDE TODAYS WIRE Iran to probe state-built homes Senators back college system revamp US regulators approve rst digital pill Iranian President launched an investigation into why government housing built by his predecessor collapsed while others withstood a powerful earthquake. Seepage 3. A plan to create a statewide board to oversee Floridas state and community colleges advanced Monday. Seepage 5. U.S. regulators have approved the first drug with a sensor that alerts doctors when the medication has been taken. Seepage 8. WASHINGTON „ Washington Republicans tightened pressure Tuesday on Alabamas GOP to keep a de“ant Roy Moore from being elected to the Senate next month, with many voicing hope that President Donald Trump could use his clout to resolve a problem that Republicans say leaves them with no easy options. With Alabama Republicans reluctant to block Moore and enrage his legions of loyal conservative supporters, national GOP leaders were turning to Trump as their best chance of somehow turning the tide. Two women by name have said Moore molested them in the 1970s when one was 14 and the other 16 and he was a local district attorney, and three others said he pursued romantic relationships with them around the same time. Senate Majority Leader Mitch McConnell, in all-out warfare with Moore, said thered be conversations about the anti-establishment “rebrand after Trump returns Tuesday night from Asia. He said hed already spoken about Moore to the president, Vice President Mike Pence and White House chief of staff John Kelly. Hes obviously not “t to be in the United States Senate and weve looked at all the options to try to prevent that from happening,Ž said McConnell, who Monday said he believed Moores accusers. This close to election, its a complicated matter.Ž Maintaining his political brand as an unrepentant WASHINGTON „ Attorney General Jeff Sessions on Tuesday displayed a hazy memory of the Trump campaigns discussions about and dealings with Russians in the 2016 election, denying he ever lied to Congress about those contacts but blaming the chaos of the race for fogging his recollections. During more than “ve hours of testimony to Congress, Sessions sought to explain away apparent contradictions in his earlier accounts by citing the exhausting nature of Donald Trumps upstart but surging bid for the White House. He also denied under repeated questioning from Democrats that he had been in”uenced by Trump. But after saying under oath months ago that he was unaware of any relationship between the campaign and Russia, Sessions acknowledged for the “rst time that the arrest of a low-level campaign adviser reminded him after all of a meeting at which the aide, George Papadopoulos, proposed setting up a get-together between Trump and Russian President Vladimir Putin. After reading his account and to the best of my recollection,Ž Sessions told the House Judiciary Committee, I believe that I wanted to make clear to him that he was not authorized to represent the campaign with the Russian government or any other foreign government for that matter. But I did not recall this event, which occurred 18 months before my testimony of a few weeks ago,Ž he added, and I would gladly have reported it had I remembered it because I pushed back against his suggestion that I Washington GOP boosts pressure on Alabama party about MooreSessions denies lying about Russia, pleads hazy memoryBy ALAN FRAM and KIMBERLY CHANDLERASSOCIATED PRESSBy ERIC TUCKER and SADIE GURMANASSOCIATED PRESS RUSSIA | 4 MOORE | 4 AP PHOTOFormer Alabama Chief Justice and U.S. Senate candidate Roy Moore waits to speak the Vestavia Hills Public library, Saturday in Birmingham, Alabama. According to a Thursday, Nov. 9 Washington Post story, an Alabama woman said Moore made inappropriate advances and had sexual contact with her when she was 14. AP PHOTOTwo women embrace outside Rancho Tehama Elementary School, where a gunman opened re Tuesday in Corning, California. Authoritie s said a gunman choosing targets at random opened re in a rural Northern California town Tuesday, killing four people at several sites and wounding others at the elementary school before police shot him dead.A gunman killed four people and injured two children in a shooting rampage in Northern Californias Tehama County on Tuesday morning before he was fatally shot by law enforcement. Authorities described a chaotic scene in which a gunman in a stolen car appeared to pick targets at random in the rural county. They said the shootings appear to have begun as a domestic violence incidentŽ but did not provide details. The gunmans name has not been released. The Tehama County sheriffs of“ce said it was dealing with seven crime scenes and that 10 victims were being treated for injuries. Of“cials dont have a motive for the attack but said the gunman seemed to “re at random and might have been in some type of dispute with his neighbors. The gun“re began around 8 a.m. in Rancho Tehama, near Red Bluff, about 120 miles northwest of Sacramento. It was all over in about 45 minutes,Ž Assistant Sheriff Phil Johnston said. A semiautomatic ri”e and two handguns were recovered after sheriffs deputies shot and killed the gunman. I have to tell you I am personally grateful to the men who engaged this suspect,Ž Johnston said. Its a tragic event, but I am personally grateful for engaging such a terrible, a mass murderer really. Thats what he is. We have about 100 law enforcement personnel in Rancho Tehama right now, with multiple, multiple scenes,Ž Johnston said. I know that we have (airlifted) a number of students,Ž he told reporters. I know that we have children that were attending school in a safe location at this time.Ž Nearby residents and business owners said they heard at least 100 gunshots. I thought this only happens to places like L.A. or New York,Ž Jose Garcia, owner of La Fortune Convenience, told the Los Angeles Times. Coy Ferreira, a parent at the school, told KRCR-TV that he heard a series of gunshots through a classroom window and saw one young boy shot in the foot and chest and a second student shot in the arm. Both DEADLY SHOOTINGS IN CALIFORNIA AND FLORIDAGunman kills 4 in shootings in N. California, including a schoolBy FRANK SHYONG, JACLYN COSGROVE, SONALI KOHLI and PAIGE ST. JOHNLOS ANGELES TIMESTAMPA, Fla. „ Police and federal agents with ri”es checked car trunks, banged on doors and gathered forensic evidence in a Tampa neighborhood Tuesday as they hunted for the killer believed responsible for gunning down four people for no apparent reason in just over a month. The normally quiet, working-class Seminole Heights section of bungalows and palm trees was sealed off with yellow crime-scene tape after the latest killing in the neighborhood „ that of a 60-yearold man who was shot from behind as he crossed a street shortly after 5 a.m. Interim Tampa Police Chief Brian Dugan said it is extremely possible that the killer „ or killers „ live in the neighborhood. Whoever is doing it, theyre familiar with the neighborhood and theyre able to vanish very quickly,Ž Dugan said. Residents and police have been on edge since Oct. 9, when 22-year-old Benjamin Mitchell was shot to death. Two days later, 32-year-old Monica Hoffa, was slain. And on Oct. 19, Anthony Naiboa, 20, was killed after taking the wrong bus home from his new job. On Tuesday, Ronald Felton, an unemployed construction worker who volunteered at a food bank, was gunned down. Police cars with ”ashing lights sat at dozens of intersections, and one major thoroughfare was entirely shut down for much of the day. Law enforcement took over the parking lot at a Baptist church, and a federal Bureau of Alcohol, Tobacco, Firearms and Explosives bus was parked at the makeshift command center. Law of“cers questioned people and took down cell numbers.Police hunt killer after 4th slaying in Tampa neighborhoodBy TAMARA LUSHASSOCIATED PRESS CALIFORNIA | 4FLORIDA | 4

PAGE 34

Page 2 www.yoursun.com The Sun / Wednesday, November 15, 2017 NATION HOUSTON „ Allegations that former President George H.W. Bush inappropriately touched six women involve potential crimes punishable by “nes or jail time, if they had been prosecuted. All but one of the cases is ineligible under state laws that limit when a prosecution can begin after an alleged crime, and several lawyers interviewed said that it would be dif“cult to win a conviction against Bush, who has vascular parkinsonism, a rare syndrome that mimics Parkinsons disease. Youre still going to be facing prosecuting a 93-year-old man in a wheelchair thats a former president,Ž said Toby Shook, a lawyer who previously served as a prosecutor in Dallas. I doubt if you could ever “nd a jury that would ever want to convict him.Ž Theres no indication prosecutors are planning to pursue a case against Bush. Jordana Grolnick, an actress who alleged that Bush groped her behind last year as his wife, Barbara, stood nearby, told The Associated Press that she has no plans to report the 41st president to authorities. That appears to be the only incident that hasnt reached the local statute of limitations on how long a crime can be prosecuted after it occurs. The six incidents occurred in three states over a decade. In all of the cases, the women say Bush touched their buttocks as they stood next to him to take photos. All three states have laws against touching someone without their consent. The womens stories broadly follow the same outline: Bush patted them below the waist as they stood next to him to take photos, sometimes with a joke about his favorite magician or writer being named David Cop-a-Feel.Ž Bush has issued repeated apologies through a spokesman to anyone he has offended.Ž The spokesman, Jim McGrath, said in a statement last month that Bush has used a wheelchair for roughly “ve years, and that his arm falls on the lower waist of people with whom he takes pictures.Ž In a statement Monday, McGrath said, George Bush simply does not have it in his heart to knowingly cause anyone distress, and he again apologizes to anyone he offended during a photo op.Ž McGrath did not respond to a request for additional comment Tuesday. Actress Heather Lind was the “rst to accuse Bush of groping her, saying in an Oct. 24 Instagram post that Bush touched me from behindŽ and told a dirty jokeŽ while they posed for a photo at a Houston screening of the AMC television series Turn.Ž Five more women have come forward since then, including Roslyn Corrigan, who told Time magazine Monday that Bush groped her as they took a photo in 2003, when Corrigan was 16, during an event in The Woodlands, a Houston suburb. The AP generally does not identify victims of sexual assault without their consent, but is using the names of women who have spoken publicly on social media or in news reports. Three of the incidents are reported to have occurred in Texas. Shook said that under Texas law, touching someones buttocks over the persons clothing would most likely be grounds for a misdemeanor assault charge, with only a $500 “ne and no jail time. In Maine, where Bush is accused of grabbing two women, those allegations could give rise to a charge of assault or unlawful sexual touching, punishable by up to a year in jail, said Walt McKee, a defense attorney in Augusta, Maine. And in Pennsylvania, where a retired newspaper journalist has accused Bush of touching her during an event in Erie, the states law against indecent assault could apply, said Richard Settgast, an adjunct law professor at Penn State University. A key question in any prosecution, the lawyers said, would be whether the suspect touched the victim for sexual grati“cation or by accident. While age and physical disability would factor into any determination, Settgast said, I dont necessarily think that just because someones in“rm, they wouldnt be able to be held accountable.Ž Bush, who served as president from 1989 to 1993, is a beloved “gure in both Texas and Maine, the two states where he lives. Two days after the “rst woman accused Bush of misconduct, Houston Mayor Sylvester Turner tweeted that Bush was a statesman and role model to me.Ž Days later, Bush joined his son, former President George W. Bush, on the “eld before Game 5 of baseballs World Series to throw out the ceremonial “rst pitch.Experts: Bush groping allegations would be hard to prosecuteBy NOMAAN MERCHANTASSOCIATED PRESS AP PHOTOIn a Dec. 2, 2008 le photo, former President George H. W. Bush leaves a news conference at the Houston hospital where his wife Barbara has spent a week after surgery for a perforated ulcer. Another woman has stepped forward to accuse former President George H.W. Bush of inappropriately touching her. Roslyn Corrigan told Time magazine that she was 16 when Bush grabbed her buttocks as she posed for a photo with him in 2003 at a gathering of CIA ocers north of Houston. BURLINGAME, Calif. „ Paci“c Gas and Electric Co. was blamed in three lawsuits “led Tuesday for negligence in the wild“res that killed more than 40 people and destroyed more than 8,000 homes in Northern California last month. The lawsuits allege the San Francisco-based utility and its parent PG&E Corp. put pro“ts over safety by failing to trim trees and vegetation around power lines and didnt maintain aging equipment that contributed to the deadly series of wind-driven “res that broke out Oct. 8 and raged across several counties, including the heart of wine country. The suits were “led on behalf of three couples who lost their homes in the “res, including former San Francisco Mayor Frank Jordan, and a couple hospitalized after surviving the “re by ”oating in their swimming pool for hours and dunking underwater repeatedly to escape the extreme heat as ”ames blew around them and destroyed everything they owned. This calamity was preventable,Ž attorney Frank Pitre said. A PG&E spokesperson didnt comment directly on the latest round of lawsuits “led in San Francisco Superior Court over the “res, but said the utility was doing everything it could to help communities rebuild. The state Department of Forestry and Fire Prevention has not determined the cause of the “res yet, but has mentioned that PG&E is among the potential causes theyre investigating. In response to previous suits from the “re, PG&E said in a court “ling that a private power line may have sparked the “re that killed 21 people and destroyed more than 4,400 homes in Sonoma County. Another 22 people were killed and at least 4,500 more structures were destroyed in other “res in the region. Pitre said PG&E had provided no support for its claims that a third-party may have been involved and he criticized the legal “ling that garnered a frontpage headline in the San Francisco Chronicle. We are outraged at the most recent PG&E submission, which captured a headline where PG&E seeks to shift and de”ect blame to an unknown person based on unknown facts,Ž Pitre said. Thats not transparency in our view. Thats secrecy. And, frankly, were tired of it.Ž Pitre said the lawsuits were aimed at getting the utility and state investigators to turn over materials that will pinpoint the cause of the “res. One of the plaintiffs, Gregory Wilson, who rode out the “re in his Santa Rosa swimming pool, spoke in a whisper as he discussed the frightening ordeal that put him and his wife, Christina, in an intensive care unit for 10 days with smoke inhalation and burns. We watched everything burn around us,Ž said Wilson, who hasnt been able to speak in a normal voice since the “re. Its a nightmare you cant even imagine. ... Were hoping they can shed light on this so no one will ever have to go through this and, hopefully, no one else will have to die.ŽSan Francisco utility sued for rash of deadly wildfiresBy ERIC RISBERGASSOCIATED PRESS CHICAGO „ The “rst U.S. study to compare two treatments for opioid addiction “nds a monthly shot works as well as a daily drug to prevent relapse. The shot requires days of detox “rst and that proved to be a stumbling block for many. For those who made it past that hurdle, the shot Vivitrol worked about the same as an older treatment, Suboxone. Both drugs had high relapse rates and there were overdoses, including fatal ones, in the experiment in 570 adults. The study, published Tuesday in the journal Lancet, is the “rst to compare the two drugs in the United States, where an opioid addiction epidemic has doctors and policymakers deeply divided over treatment strategies. Many addiction treatment programs dont offer either medication, or only one of them. Lets not keep arguing about the exact batting averages of these two things,Ž and make them more available, said study co-author Dr. Joshua Lee of New York University School of Medicine. President Donald Trump recently declared the crisis a national public health emergency. Overdoses, most involving prescription painkillers and other opioids, killed 64,000 people in the United States last year. Addiction medicine physicians are hungry to get data, especially from head-to-head comparisons like this one,Ž said Dr. Joseph Garbely of Pennsylvania-based Caron Treatment Centers, who wasnt involved in the research. A smaller Norwegian study, published last month, also found the two medications work equally well. The new study recruited users of heroin and pain pills from eight detox centers across the United States. Half were assigned to get monthly shots of Vivitrol, which contains extended-release naltrexone. The others got daily Suboxone, a buprenorphine-naloxone combo in a “lm that dissolves under the tongue. After six months of outpatient treatment, including voluntary counseling, 65 percent of the Vivitrol group had relapsed compared to 57 percent of the Suboxone group. Anyone who dropped out of the study was scored as having relapsed. The difference in the groups stemmed almost entirely from patients who left during detox for Vivitrol. Twenty-eight percent dropped out before getting Vivitrol, compared to 6 percent who dropped out before a “rst dose of Suboxone. Of those who actually started treatment, about half of both groups relapsed. Vivitrol requires a patient to fully detox “rst because, if taken too soon, it can cause severe and sudden withdrawal symptoms. Suboxone can be started sooner, while patients still have mild withdrawal symptoms. The researchers found no real difference in overdoses. There were “ve fatal overdoses, two in the Vivitrol group and three in the Suboxone group. There were 23 nonfatal overdoses, 16 in the Vivitrol group „ half of those in the dropouts who never received Vivitrol „ and seven in the Suboxone group. The two medicines work differently, but both block the powerful high of addictive opioids. Treatment programs tend to favor one over another. Those preferring Suboxone compare it to insulin for diabetes, but others see it as a crutch because it contains an opioid that has a mild effect on pain and mood. Suboxone costs about $100 a month. Vivitrol costs about $1,000 a month. Methadone, a third treatment drug, was not part of the study. In the U.S., methadone must be given at special clinics. Any doctor can prescribe Vivitrol. Prescribers need special training and a waiver to prescribe Suboxone. Vivitrol offers a tremendous advantageŽ to rural patients who live far from the nearest methadone clinic or trained prescriber, said Dr. Nora Volkow, director of the National Institute on Drug Abuse, which sponsored the study. This study removes a barrier, the belief that (Vivitrol) was not as good a medication,Ž she said. Some people end up trying one medication, then another. Derek Ball got hooked on the prescription painkiller OxyContin after knee surgery at age 24. Five days on Suboxone helped him get off opioids. After two years clean, he relapsed at 30 and is trying again with Vivitrol. The detox period was excruciating,Ž said Ball, 32, of Tifton, Georgia, who receives his third monthly shot of Vivitrol this week. Its like somebody inside was screaming and on the outside I just looked “ne.Ž Ball says Vivitrol is working for him, but adds family support, counseling and commitment are crucial. If you solely rely on a medication, youre destined to fail.ŽOpioid addiction treatments face off in US trialBy CARLA K. JOHNSONAP MEDICAL WRITER | NEWS BRIEFSTexas State suspends frats, sororities after pledge diesSAN MARCOS, Texas (AP) „ Texas State University of“cials say they have suspended all fraternity and sorority chapter activities following the death of a fraternity pledge after an initiation ritual. In a statement Tuesday, they said Matt Ellis was found unresponsive Monday morning at an off-campus apartment. The 20-year-old sophomore from Humble, Texas, had attended a party that Phi Kappa Psi fraternity members hosted Sunday night at the apartment. An autopsy has been ordered. Police in San Marcos, Texas, about 50 miles south of Austin, say they suspect alcohol played a role in the death. University President Denise Trauth said the suspension is a “rst step and chapters wont be reinstated until a review is done of the entire fraternity and sorority system on campus.Mall of America stabbing suspect has mental illness historyMINNEAPOLIS (AP) „ A man charged with stabbing two shoppers at the Mall of America has a history of mental illness. Prosecutors charged 20-year-old Mahad Abdiraham with two counts of assault causing great bodily harm. The complaint says Abdiraham began slashing a 19-year-old man as the victim was coming out of a dressing room Sunday at Macys. The man was cut in the face, head and arms and had to undergo a blood transfusion. The complaint says the victims 25-year-old brother tried to help and was cut in the hands and back, requiring 42 stiches. Abdirahams initial court appearance is Wednesday. Its unclear if he has an attorney. Abdiraham was charged with stabbing two staff members with a pen last year at an in-patient psychiatric unit. Court records show he was acquitted due to mental illness.Police seek publics help in double slaying at rap concertATLANTA (AP) „ Police are asking for help in identifying two persons of interest following a fatal shooting at a rap concert in downtown Atlanta that left two dead. It happened Sunday night at The Masquerade at Underground Atlanta. Police Of“cer Lisa Bender says someone in the crowd got angry and began shooting when two people climbed onstage between performances. Two others were wounded, Bender says, most likely when the shooter “red more shots toward the ground. Police are seeking the identities of two men „ one wearing a red plaid shirt and the other a dark plaid shirt „ for questioning about the shooting. Anyone with information about the shooters is asked to call Crime Stoppers Atlantas tip line at 404-577-8477. A reward of up to $2,000 is being offered.

PAGE 35

The Sun /Wednesday, November 15, 2017 www.yoursun.com Page 3 WORLD SARPOL-E-ZAHAB, Iran „ Iranian President Hassan Rouhani launched an investigation Tuesday into why government housing built by his hard-line predecessor collapsed while others withstood a powerful earthquake near the border with Iraq that killed more than 530 people. In the Kurdish town of Sarpol-e-Zahab, which was reconstructed in the decades since the 1980s war with Iraq, the outer walls of apartment complexes tumbled away in the magnitude 7.3 earthquake Sunday night. The housing was built as a part of the MehrŽ or kindnessŽ project of former President Mahmoud Ahmadinejad. Some now-homeless survivors simply wept outside, while others angrily showed Associated Press journalists the destruction done by the quake. Other buildings near our apartment are not damaged as much because they were built privately,Ž said Ferdows Shahbazi, 42, who lived in one of the Mehr buildings. She sarcastically added: This is kindness as the name suggests very well!Ž Rescuers used backhoes and other heavy equipment to dig through toppled buildings in Sarpol-e-Zahab, home to more than half of the dead. The apartment complexes sit next to lush pastures in the almost entirely Kurdish province of Kermanshah, nestled in the Zagros Mountains along the border with Iraq. Both rescuers and residents stood on the remains of homes, looking through the rubble. Searchers used dogs to comb the debris „ just as they have since Irans 2003 earthquake in Bam that killed 26,000 people „ although some clerics insist the animals are unclean. The quake badly damaged the Sarpol-e-Zahab hospital, forcing the army to set up “eld clinics. The quake also reportedly killed an unspeci“ed number of soldiers in an army garrison. Aside from the 530 people killed in Iran, 7,817 were injured, the staterun IRNA news agency reported. Health Minister Hassan Ghazizadeh Hashemi, who visited Kermanshah on Tuesday, warned that the death toll probably would rise. My feeling is that number ... will increase since victims were buried in many villages that their exact statistics will be announced in coming days,Ž he said, according to the semi-of“cial ISNA news agency. Rouhani inspected the damage in the province and offered his support. This was a pain for all Iranians,Ž he said. Representing the nation of Iran, I offer my condolences to the people of Kermanshah, and tell them that all of us are behind Kermanshah.Ž Foreign Minister Mohammad Javad Zarif thanked foreign countries offering to help but wrote on Twitter: For now, we are able to manage with our own resources.Ž Also touring the area was cleric Abdolhossein Moezi, a representative of Supreme Leader Ayatollah Ali Khamenei. Moezi said there was a need for more relief material and security.Ž That was echoed by Nazar Barani, the mayor of the town of Ezgeleh, who told state TV his constituency still had a deep needŽ for food, medicine and tents. He said 80 percent of the buildings in the town had been damaged. The temblor hit about 19 miles outside the eastern Iraqi city of Halabja, according to the U.S. Geological Survey, and struck 14.4 miles below the surface, a somewhat shallow depth that can cause broader damage. Nine people were killed in Iraq and 550 were injured, all in the countrys northern, semiautonomous Kurdish region, according to the United Nations. The disparity in casualty tolls has drawn questions from Iranians, especially because so much of Sarpol-e-Zahab was new. Initial Iranian government estimates suggest the quake destroyed 12,000 apartments and free-standing homes, and damaged another 15,000. Some immediately pointed to the Mehr homes. About 2 million units were built in Iran, including scores in Sarpol-e Zahab, as part of a populist program by Ahmadinejad, who also offered cash payouts and other incentives to appease the public while Iran faced crippling economic sanctions over its nuclear program. But after the housing was built, some didnt have paved roads or water going to them. Many warned that the low-quality construction could be a problem in Iran, which faces near-daily earthquakes and sits on many major fault lines. Ahmadinejads of“cial channel on the messaging app Telegram, which is popular in Iran, called the accusations media slanderŽ and said those who circulated photos and videos of damaged Mehr homes were clumsy charlatans.Ž Ahmadinejad adviser Ali Akbar Javanfekr also wrote on a website for allies of the former president: Heavy waves of propaganda against Mehr are aimed at covering up the weakness and inef“ciency of the (Rouhani) administration in helping quake-hit people.ŽIran to probe state-built homes destroyed by deadly quakeBy NASSER KARIMI and MOHAMMAD NASIRIASSOCIATED PRESS AP PHOTOA woman mourns at an earthquake site in Sarpol-e-Zahab in western Iran on Tuesday. Rescuers are digging through the debris of buildings felled by the Sunday earthquake in the border region of Iran and Iraq. UNITED NATIONS „ A key U.N. committee approved a resolution Tuesday condemning North Korea for diverting its resources to pursue nuclear weapons and ballistic missiles instead of helping its people, over half of whom need of more food and improved medical care. The resolution sponsored by the European Union and Japan was adopted without a vote by the General Assemblys human rights committee. It has 60 co-sponsors „ two more than last year „ and now goes to the 193-member assembly which is certain to adopt it in December. Estonias deputy U.N. ambassador Minna-Liina Lind, speaking on behalf of the EU, accused North Korea of committing serious human rights violations in a widespread and systematic way,Ž including by its inhumane conditions in detention camps,Ž restricted freedom of movement and limitations on the right to information. North Koreas U.N. Ambassador Ja Song Nam told the committee before the vote that the government categorically rejectsŽ the resolution. He called it a product of the political and military confrontation, plot and conspiracy of the United States and other hostile forces.Ž Ja accused the U.S. and its allies of resorting to unprecedented military threat and blackmail, sanctions and pressureŽ against North Korea, stressing that U.S. sanctions are attempting to eliminate the rights to survival and development of our state.Ž He said that on the pretext of implementing sanctions, the delivery of medicine and medical equipment to North Korea has been cut, and most aid activities by international organizations that have worked in the country for over 20 years have been set back or reduced. The resolution doesnt address the impact of sanctions, only the impact of diverting resources to advance nuclear weapons and ballistic missile programs on the humanitarian and human rights situation in North Korea. It condemns the longstanding and ongoing systematic, widespread and gross violations of human rightsŽ in the North. Following the imprisonment of American college student Otto Warmbier, who returned home in June with brain damage and died days later, the resolution strongly urges North Korea to provide non-citizens who are detained freedom of communication and access to consular of“cials. It noted the “ndings of the U.N. commission of inquiry on North Korea in 2014 that information it received provided reasonable grounds that crimes against humanity have been committed in the Asian nation. The commission concluded that crimes against humanity, including extermination, murder, enslavement, torture, imprisonment, rape, forced abortions, persecution, deliberate starvation and disappearances were committed pursuant to policies at the highest level of the state.Ž The resolution strongly urged North Koreas government to end human rights violations, including immediately closing political prison camps and releasing all political prisoners. It also urged the government to allow all North Koreans freedom of movement and freedom to leave the country, including to seek asylum, and to ensure that those who are expelled or returned to the country are not punished.Key UN committee condemns North Korea for not aiding peopleBy EDITH M. LEDERERASSOCIATED PRESS HARARE, Zimbabwe „ Zimbabwe was on edge Tuesday as armored personnel carriers were seen outside the capital a day after the army commander threatened to step inŽ to calm political tensions over the presidents “ring of his deputy, and the ruling party accused the commander of treasonable conduct.Ž The Associated Press saw three armored personnel carriers with several soldiers in a convoy on a road heading toward an army barracks just outside the capital, Harare. While it is routine for armored personnel carriers to move along that route, the timing heightened unease in this southern African country that for the “rst time is seeing an open rift between the military and 93-yearold President Robert Mugabe. The military has been a key pillar of Mugabes power since independence from white minority rule in 1980. Mugabe last week “red Vice President Emmerson Mnangagwa and accused him of plotting to take power, including through witchcraft. Mnangagwa, who enjoyed the backing of the military and was once seen as a potential successor to Mugabe, ”ed the country and said he and his family had been threatened. Over 100 senior of“cials allegedly supporting him have been listed for disciplinary measures by a faction associated with Mugabes wife, Grace Mugabe. The “rst lady, whose political pro“le has risen in the past few years, now appears positioned to replace Mnangagwa at a special conference of the ruling party in December, leading many in Zimbabwe to suspect that she could succeed her husband as president. On Monday, army commander Constantino Chiwenga issued an unprecedented statement saying purges against senior ruling ZANU-PF party of“cials linked to the 1970s liberation war should end forthwith.Ž We must remind those behind the current treacherous shenanigans that when it comes to matters of protecting our revolution, the military will not hesitate to step in,Ž the army commander said. The state-run broadcaster did not report on his statement. The ruling partys youth league, aligned to the “rst lady, on Tuesday criticized the army commanders comments, saying youth were ready to die for Mugabe.Ž The army spokesman was not immediately available for comment. On Tuesday night, the ruling party issued a statement accusing the army commander of treasonable conduct,Ž saying his comments were clearly calculated to disturb national peace and stabilityŽ and were meant to incite insurrection.Ž It was not clear whether the commander still had his post. State broadcaster Zimbabwe Broadcasting Corporation read out part of the ruling party statement late in the nightly news, which was led by a report on regional tourism. Elsewhere, the capital remained calm. Mugabe in the past has warned military commanders from interfering in ZANU-PF succession politics. Politics shall always lead the gun, and not the gun politics. Otherwise it will be a coup,Ž he told supporters in July. Frustration has been growing in once-prosperous Zimbabwe as the economy collapses under Mugabe, the worlds oldest head of state. The country was shaken last year by the biggest anti-government protests in a decade, and Mugabes appointment of a minister for cybersecurity last month was criticized by activists as a crackdown on social media users. The arrest earlier this month of a 25-year-old U.S. citizen who was charged with subversion and accused of insulting Mugabe as a sick manŽ on Twitter was called the “rst since the cybersecurity ministry was created.Military outside Zimbabwe capital after army chiefs threatBy FARAI MUTSAKAASSOCIATED PRESS AP PHOTOIn this Wednesday le photo, Zimbabwean President Robert Mugabe arrives for a solidarity rally in Harare. | NEWS BRIEFSSwiss bank HSBC to pay France $352 million in tax fraud casePARIS (AP) „ French “nancial prosecutors say the Swiss-based HSBC Private Bank has agreed to pay 300 million euros ($352 million) to France to close a tax fraud case, a “rst in the country. In a written statement, prosecutors said a Paris court on Tuesday approved the agreement under a 2016 anti-corruption law. Under this agreement, the bank acknowledges the existence of the alleged facts.Ž HSBCs Swiss bank was under investigation over helping clients to illegally avoid paying taxes worth 1.6 billion euros ($1.9 billion) to the French government in 2006 and 2007. A former HSBC employee gave the data to French authorities in 2008. The bank has been investigated in several other countries, including Spain and Belgium, following the leak.Romania expels Serb for alleged military espionage attemptBUCHAREST, Romania (AP) „ A Romanian court has expelled and banned a pro-Russian Serbian nationalist for 15 years after he showed an interest in obtaining classi“ed information on Romanian military installations. Romanias Intelligence Service said Tuesday that Bratislav Zivkovic, 42, is a commander of Serbias Chetnik paramilitary and went to Crimea in 201415 to support Russias annexation there. It said Zivkovic wanted to obtain classi“ed Romanian documents on critical infrastructure and national and allied military objectives in southeast Romania with the intention of affecting our strategic partnerships.Ž The agency said he hadnt accessed any classi“ed information, but posed a risk to Romanias national security. Romania is a member of NATO but Serbia, a staunch Russian ally, is not.Venezuelan tycoon funds jailed Utah mans defenseCARACAS, Venezuela (AP) „ A Utah mans hopes for being freed from a Venezuelan jail now lie with a wealthy shipping magnate closely linked to the countrys socialist government. Just why Wilmer Ruperti is funding the defense of former Mormon missionary Joshua Holt is not clear. The Venezuelan businessman is not talking, and Holts parents say they are simply grateful for the help after 16 months of con“nement for their son, who has been accused of stockpiling weapons in a bizarre case that has strained relations between Washington and Caracas. The “nancial support for Holts legal defense against government prosecutors is even more remarkable because Ruperti is also underwriting the defense of President Nicolas Maduros two nephews in a separate, politically charged U.S. narcotics trial.

PAGE 36

Page 4 www.yoursun.com The Sun / Wednesday, November 15, 2017 FROM PAGE ONE ALMANACToday is Wednesday, Nov. 15 the 319th day of 2017. There are 46 days left in the year. Today in historyOn Nov. 15, 1942 the naval Battle of Guadalcanal ended during World War II with a decisive U.S. victory over Japanese forces. On this dateIn 1777 the Second Continental Congress approved the Articles of Confederation. In 1806 explorer Zebulon Pike sighted the mountaintop now known as Pikes (cq) Peak in present-day Colorado. In 1864 during the Civil War, Union forces led by Maj. Gen. William T. Sherman began their March to the SeaŽ from Atlanta; the campaign ended with the capture of Savannah on Dec. 21. In 1889 Brazil was proclaimed a republic as its emperor, Dom Pedro II, was overthrown. In 1926 the National Broadcasting Company began operating its radio network. In 1939 President Franklin D. Roosevelt laid the cornerstone of the Jefferson Memorial in Washington, D.C. In 1966 the flight of Gemini 12, the final mission of the Gemini program, ended successfully as astronauts James A. Lovell and Edwin BuzzŽ Aldrin Jr. splashed down safely in the Atlantic after spending four days in orbit. Todays birthdaysActor Ed Asner is 88. Singer Petula Clark is 85. Comedian Jack Burns is 84. Actress Joanna Barnes is 83. Actor Yaphet Kotto is 78. Actor Sam Waterston is 77. Classical conductor Daniel Barenboim is 75. Pop singer Frida (ABBA) is 72. Actor Bob Gunton is 72. Former New Mexico Gov. Bill Richardson is 70. Actress Beverly DAngelo is 66. Director-actor James Widdoes is 64. Rock singer-producer Mitch Easter is 63. News correspondent John Roberts is 61. Former Jay Leno ShowŽ bandleader Kevin Eubanks is 60. Comedian Judy Gold is 55. Actress Rachel True is 51. Rapper E-40 is 50. Country singer Jack Ingram is 47. Actor Jay Harrington is 46. Actor Jonny Lee Miller is 45. Actress Sydney Tamiia Poitier is 44. Christian rock musician David Carr (Third Day) is 43. Rock singer-musician Chad Kroeger is 43. Rock musician Jesse Sandoval is 43. Actress Virginie Ledoyen is 41. Actor Sean Murray is 40. Pop singer Ace Young (TV: American IdolŽ) is 37. Golfer Lorena Ochoa is 36. Hip-hop artist B.o.B is 29. Actress Shailene Woodley is 26. Actress-dancer Emma Dumont is 23. HOPEWELL, Va. (AP) „ Middle school students in a Virginia home economics class were mistakenly given a worksheet that quizzed them on what an extramarital affair is as well as boy toyŽ and trophy wife.Ž WTVR reported Monday that the teacher at the school outside Richmond, Virginia, had downloaded the worksheet from the internet. The superintendent for Hopewell schools said it was never part of the curriculum. Parents at Carter G. Woodson Middle School were angry. The Family QuizŽ worksheet was assigned Friday in a Family & Consumer Sciences class. It began with questions such as What do you call the father of your father?Ž But questions also asked: What do you call it when a married person has a relationship with someone else?Ž and What do you call the much younger boyfriend of an older woman?ŽODD NEWS School worksheet quizzed students on boy toy, affairswere alert and conscious, he said. The owner of a nearby cafe, Coffee Addiction, told the Times that she called 911 after hearing gun“re and screaming at the elementary school. The woman, who identi“ed herself only as Tiffany, said she heard about 100 rounds “red from what sounded like multiple guns. The business owner said she and her husband and their four children moved to the area from Redding about seven years ago. She said that they have always felt safe. Its a great community,Ž she said. I am hoping it doesnt get some kind of bad rap because of one person in one area.Ž Rancho Tehama has a population of about 1,485, according to a census estimate. Gov. Jerry Brown released a statement expressing shock at the violence. Anne and I are saddened to hear about todays violence in Tehama County, which shockingly involved schoolchildren. We offer our condolences to the families who lost loved ones and unite with all Californians in grief,Ž he wrote. Sen. Kamala Harris, D-Calif., said on Twitter: Heartbroken by the news of a shooting at an elementary school in Rancho Tehama. Grateful to the of“cers and “rst responders on the scene. I am closely monitoring the situation.Ž Vice President Mike Pence also posted on Twitter. Saddened to hear of the shooting in N. California, the loss of life & injuries, including innocent children. We commend the effort of courageous law enforcement. Well continue to monitor the situation & provide federal support, as we pray for comfort & healing for all impacted.ŽCALIFORNIAFROM PAGE 1 AP PHOTOPhil Johnston, the assistant sheri for Tehama County, briefs reporters on the shootings near the Rancho Tehama Elementary School, on Tuesday in Corning, Calif. Authorities said, a gunman choosing targets at random, opened re in a rural Northern California town Tuesday, killing four people at several sites and wounding others at the elementary school before police shot him dead. This was a very decent neighborhood until the last couple of months,Ž sighed Sherry Street, 50, a cook who has lived in the area for seven years. Up until recently I used to accidentally fall asleep with the door unlocked.Ž Street said she has stopped walking to the store, taking the bus or sitting outside to smoke at night. Her friends would often stop by and hang out on her porch to talk, but now theyre like, Im not coming to see you.Ž Her neighbors have also changed their routines. Gone were the Halloween decorations of years past. Gone are the dog walkers. And the young woman with the beautiful redheaded twin girls „ Street hasnt seen them in weeks. At 7 oclock you can come out this door and you wont hear a sound,Ž she said. All of Octobers victims were either getting on or off a city bus, or were at a bus stop, when they were shot, police said. It was unclear if Tuesdays victim was near a bus stop. When I “rst divorced and moved here, I stayed in some pretty rough areas. But Ive never seen anything like this. Maybe I need to consider moving,Ž Street said, shaking her head. Its some crazy person. Thats all you can explain it. Because why? Theyre just targeting innocent people and shooting them.Ž Police gained a better description of the suspect after the fourth killing, saying a witness described him as a black male, 6 feet to 6-foot-2, with a thin build and light complexion. He had a large black pistol and was last seen all in black. Previously, of“cers didnt have much to go on other than a grainy black-and-white video of a person running near one of the crime scenes. Bryanna Fox, a criminology professor at the University of South Florida in Tampa, said it is unusual for a serial killer to use a gun. A lot of serial killers prefer other methods such as knives or strangulation,Ž she said. Those tend to be more one-on-one, and thats what most serial killers prefer, a more intimate experience.ŽFLORIDAFROM PAGE 1 thought may have been improper.Ž Papadopoulos was arrested by the FBI and pleaded guilty last month to lying to authorities about his own foreign contacts during the campaign. That guilty plea came in a wide-ranging criminal investigation led by former FBI Director Robert Mueller, who as the Justice Departments special counsel is looking into whether the Trump campaign coordinated with Russia to sway the outcome of the 2016 presidential election and into whether the “ring of James Comey as FBI director was an effort to obstruct justice. During the Trump campaign, Sessions, then an Alabama senator, led a campaign foreign policy advisory council on which Papadopolous served. The attorney general has struggled since January to move past questions about his own foreign contacts and about his knowledge of Russian outreach efforts during the election effort. Each congressional hearing, including Tuesdays, has focused on Sessions own recollections, and he recused himself in March from the Justice Departments investigation into election meddling after acknowledging two previously undisclosed encounters during the campaign with the Russian ambassador to the United States. Questions for Sessions have only deepened since the guilty plea last month of Papadopoulos and recent statements to congressional investigators by another foreign policy adviser, Carter Page, who has said he alerted Sessions last year about a trip he planned to take to Russia during the campaign. Sessions insisted Tuesday that he did not recall that conversation with Page at all and appeared incredulous at times that he could be expected to remember the details of conversations from more than a year ago. In all of my testimony, I can only do my best to answer all of your questions as I understand them and to the best of my memory,Ž Sessions told the House Judiciary Committee. But I will not accept, and reject, accusations that I have ever lied. That is a lie.Ž Sessions insisted that his story had never changed and that he had never been dishonest. But he also suggested to the committee that it was unfair to expect him to recall who said what whenŽ during the campaign. It was a brilliant campaign, I think, in many ways, but it was a form of chaos every day from day one,Ž Sessions said. We traveled some times to several places in one day. Sleep was in short supply and I was still a full-time senator ... with a very full schedule.Ž The oversight hearing divided along stark partisan lines. Republicans, buoyed by the announcement a day earlier that the Justice Department might be open to a new special counsel to investigate an Obamaera business transaction that Trump himself has railed against, repeatedly challenged the underpinnings of Muellers investigation. Democrats grilled him on the evolving explanations about how much he knew of communication during the campaign between Trump associates and Russian government intermediaries. A day earlier, the Justice Department said Sessions had directed federal prosecutors to look into whether a special counsel might be merited to investigate allegations that the Clinton Foundation bene“ted from a uranium transaction involving a Russia-backed company during the Obama administration. On Tuesday, Sessions said that any such review would be done without regard to political considerations. A president cannot improperly in”uence an investigation,Ž Sessions said in response to questions from the committees top Democrat, Rep. John Conyers of Michigan. And I have not been improperly in”uenced and would not be improperly in”uenced,Ž he added. The president speaks his mind. Hes bold and direct about what he says, but people elected him. But we do our duty every day based on the law and the facts.ŽRUSSIAFROM PAGE 1 AP PHOTOAttorney General Je Sessions speaks during a House Judiciary Committee hearing on Capitol Hill on Tuesday in Washington. outsider, Moore again denied abusing the women in an email that reminded voters of their loyalty to him: Hes the same man youve always known him to be.Ž It added, On to victory!Ž and said he would address the God Save America Conference later Tuesday in Jackson, Alabama. Twice removed from his post as state Supreme Court chief Justice, Moores candidacy in the Dec. 12 special election confronts Republicans with two damaging potential outcomes. A victory saddles GOP senators with a colleague accused of abusing and harassing teen-agers, a troubling liability heading into next years congressional elections, while an upset victory by Democrat Doug Jones would slice the already narrow GOP Senate majority to an unwieldy 51-49. Attorney General Jeff Sessions told Congress he has no reason to doubtŽ the women. Sessions, a former Alabama senator and still one of the GOPs most in”uential voices in the state, didnt rule out a Justice Department probe of the allegations, telling the House Judiciary Committee, We will evaluate every case as to whether or not it should be investigated.Ž The national Republican Party ended a fundraising arrangement with Moores campaign, Federal Election Commission documents showed. And House Speaker Paul Ryan, R-Wis., joined the pile of congressional Republicans saying Moore should drop out, saying, If he cares about the values and people he claims to care about, then he should step aside.Ž Two Washington Republicans, speaking on condition of anonymity to describe private conversations, said they didnt know what Trump would do, but said the White House shares McConnells concerns about Moo re. While few think Trump could persuade Moore to step aside, several are hoping he can convince the Alabama state party to take some action. At a forum Tuesday organized by The Wall Street Journal, McConnell said Trump is discussing what to do in the Alabama race in great detail.Ž Despite the building pressure from national Republicans, state GOP office holders have taken a measured response. Its already too late to remove his name from the ballot. That leaves the state party with limited options. The 21-member party steering committee could vote to revoke Moores GOP nomination and ask election officials to ignore ballots cast for him Election Day, but that would risk a lawsuit and backlash from Moore supporters. The party has little interest in alienating Moores followers a year before elections in which the governors office and entire state legislature will be in play, but it remains possible. In an interview, Moore campaign chairman Bill Armistead said hed seen no indication the state party will back off in any way.Ž He said some in the party want it to pass a resolution embracing Moore. A spokesman for GOP Gov. Kay Ivey reiterated that she would not postpone the election to give Moores opponents more time to organize. That would spark a legal challenge, but a possible delay remains an option, Republicans say. Also possible is a write-in campaign, but national and Alabama Republicans consider that a longshot to succeed. Alabama Secretary of State John Merrill said no write-in candidate has ever won a statewide election in the state. McConnell praised Sessions Tuesday as a possible contender who is totally wellknown and is extremely popular in Alabama,Ž but conceded Sessions might not run. Sessions held the Senate seat before joining Trumps administration this year. Some Republicans said they believe Sessions is reluctant to run but expressed hope that Trump „ whos soured on him after he appointed a special prosecutor to investigate Trumps 2016 campaigns ties to Russia „ might urge him to enter the race. Republicans think GOP Sen. Luther Strange, whom Moore defeated in a September party primary, would have little chance against Moore. Strange has called such a move unlikely. If Moore is elected, top Senate Republicans already are threatening to vote to expel him as soon as hes elected. That risks leaving the seat unfilled for a period of time.MOOREFROM PAGE 1

PAGE 37

The Sun /Wednesday, November 15, 2017 www.yoursun.com Page 5 STATE TALLAHASSEE „ A plan to create a statewide board to oversee Floridas state and community colleges advanced Monday, while college presidents raised objections to a proposed cap on four-year degrees and a stricter performance measure for graduation that are part of the legislation. The bill (SB 540), sponsored by Sen. Dorothy Hukill, R-Port Orange, cleared the Senate Education Committee in an 8-2 vote. Thats what this program is all about,Ž said Hukill, chairwoman of the education panel. Not only getting students into the community college, but moving them through the community college, getting them into the next level and actually graduating them.Ž Although the colleges have earned national accolades, Hukill said we can do a heck of a lot better.Ž Hukill cited data that showed that only 17.7 percent of the students who enrolled in two-year associate degree programs in the college system in 2009 ended up with baccalaureate degrees within six years. Some 26 percent of the students were still enrolled in the associate degree programs, with 13 percent having left with either an associate degree or certi“cate. But 43 percent left the system without any degree or certi“cate. I think we need to do better than that,Ž Hukill said. The bill revives major provisions of legislation passed in the 2017 session but vetoed by Gov. Rick Scott, who objected to a cap on four-year degrees awarded by the colleges and unnecessarily increasing red tapeŽ in the system. The new bill would create a 13-member State Board of Community Colleges to oversee the college system with its 800,000 students and $2.24 billion budget. The system is now under the state Board of Education, which has the primary responsibility for overseeing Floridas prekindergarten through 12th-grade system. The bill would emphasize the college systems primary role in producing associate-degree graduates, with a secondary role of granting baccalaureate degrees. The bill would cap individual school enrollment of students seeking fouryear degrees at 20 percent, with a systemwide cap of 10 percent. Another provision in the bill would measure the performance of colleges based on how many students earn degrees by completing programs within 100 percentŽ of the expected time. Students in associate-degree programs would be measured against a two-year completion standard, as opposed to the current performance metric, which is based on three-year and four-year completion rates. Dwight Stephenson, president of Northwest Florida State College, said less than 10 percent of his students are in the schools four baccalaureate programs, but the degrees are important for producing middle-school math and science teachers and responding to the needs of a large military community. The potential (baccalaureate-degree) cap could very easily prevent us from responding to a potential critical future need,Ž Stephenson said. Stephenson said market demandŽ should be the impetus for creating four-year programs rather than imposing a cap. There is a need and a demand,Ž he said. Based on data from the 2016-2017 academic year, Hukill said individual colleges and the system are well below the enrollment caps. Santa Fe College had the highest fouryear enrollment at 13.9 percent, while the system had roughly a 5 percent total enrollment, Hukill said. There is a tremendous amount of leeway in terms of the expansion of programs,Ž Hukill said. Ava Parker, president of Palm Beach State College, said colleges would prefer to stay with performance measures that allow completion of degrees and certi“cates within 150 percent or 200 percent of the expected time. Parker also questioned a provision in the bill that would hold colleges accountable for the performance of students who move on to state universities. Sen. Gary Farmer and Sen. Perry Thurston, both Broward County Democrats, voted against the bill. Both said they did not see any signs of mission creep,Ž referring to the allegation that the colleges are intruding into the realm of the state universities. The bill, which is a priority for Senate President Joe Negron, R-Stuart, is scheduled to be heard next by the Senate Higher Education Appropriations Subcommittee.Senators back college system revamp amid concernsBy LLOYD DUNKELBERGERTHE NEWS SERVICE OF FLORIDABy JIM TURNERTHE NEWS SERVICE OF FLORIDA PHOTO PROVIDEDSenator Dorothy Hukill TALLAHASSEE „ A House committee on Tuesday backed changes to a controversial practice that insurers and business groups blame for skyrocketingŽ property-insurance rates in Florida. But critics contend the proposal is aimed at reducing the power of trial attorneys and would tilt settlements toward insurance companies. The House Judiciary Committee approved the proposal (PCB JDC 18-01) to revamp the insurance practice known as assignment of bene“ts.Ž The bill, in part, would seek to curb litigation about claims and impose new reporting requirements. Rep. Jay Trumbull, a Panama City Republican sponsoring the measure for the committee, called the proposal „ backed by the state insurance commissioner and the state chief “nancial of“cers of“ce „ a consumer protectionŽ effort that encourages settlements to avoid the expenses of litigation. I believe this is something that is straightforward enough, levels the playing “eld enough, and honestly saves the consumer on the backend,Ž Trumbull said. In assignment of bene“ts, homeowners in need of repairs sign over bene“ts to contractors, who ultimately pursue payments from insurance companies. The insurance industry has argued that assignment of bene“ts can lead to fraud and increased litigation, driving up costs. Rep Joe Geller, an Aventura Democrat who voted against the proposal, said protections are needed in the bill for small contractors. He also questioned a formula that would change how attorney fees are awarded. This is going to chill the ability to make those claims, and its going to leave those homeowners uncompensated for their own damages,Ž Geller said. The measure establishes a formula that would allow insurers to receive attorney fees when the difference between proposed settlements and judgments are within 25 percent of the disputed amounts. No fees would be awarded when the differences are between 25 percent and 50 percent. Contractors would be entitled to attorney fees when the awards are more than 50 percent of the disputed amounts. Jason Lamoureux, representing the Florida Justice Association, a trial lawyers group, said the fee change would heavily bene“t insurance companies. The way that its written will allow insurance companies to continue to deny valid claims, underpay bene“ts, and even when theyre forced to pay those bene“ts, they still dont have to pay the attorney fees in most of those cases,Ž Lamoureux said. The House approved a similar measure at the end of the 2017 legislative session. But the issue, which has been an annual struggle for lawmakers, still has a long way to go. The Senate did not advance a separate proposal during the 2017 session. The House bill is “led for the 2018 session, which starts in January. State-backed Citizens Property Insurance Corp. has blamed assignment of bene“ts for fraud and abuse in water-damage claims, primarily in Southeast Florida, that have led to rate hikes. But plaintiffs attorneys and contractors have countered that assignment of bene“ts helps homeowners hire contractors quickly to repair damage and forces insurers to properly pay claims. Plaintiffs lawyers and contractors also contend that assignment of bene“ts can help prevent consumers from having to fend for themselves in insurance disputes. Under the committee proposal, insurers would have to be noti“ed when assignment-of-bene“ts agreements are executed; contractors would have to notify insurers in advance of intent to “le lawsuits; contractors would have to include written estimates of the work, down to itemized costs; and policyholders could end the assignment-of-bene“ts agreements within seven days without penalties. The Of“ce of Insurance Regulation said rates will increase as much as 10 percent a year without changes to assignment of bene“ts, with a potential that some insurers will discontinue writing policies in certain areas of the state. Insurance Commissioner David Altmaier said the assignment-of-bene“ts situation, highlighted by water damage claims in Southeast Florida, is among the top reasons property insurance rates are increasing. This goes a long way to moderating those water-loss trends,Ž Altmaier said of the committee proposal. Also, Altmaier said the proposal protects property owners when entering into assignment-of-bene“ts agreements. If they enter into an assignment of bene“ts with a contractor, and that contractor gets into a dispute with their insurance company, the consumer is held harmless,Ž Altmaier said. So regardless of who wins the dispute between the insurance company and the contractor, the insured is going to have their claims paid to their satisfaction.ŽHouse wades into property insurance controversy | HEADLINE NEWS FROM AROUND THE STATEConman sentenced to Supermax „ at his own requestMIAMI (AP) „ Notorious Florida conman will serve his 20year sentence in solitary at the infamous federal Supermax prison „ at his request. A federal judge granted Jimmy Sabatinos request during a Monday hearing in Miami. The South Florida Sun Sentinel reports Sabatino told federal Judge Joan Lenard the only way to stop him from committing cons is to keep him from contacting the outside world. Sabatino pleaded guilty to running a $10 million fraud from his cell at Miamis federal jail where he was being held for an earlier fraud. In his latest con, the 41-year-old Gambino crime family associate used smuggled cellphones to dupe luxury retailers to send jewelry, watches and other items to his outside co-conspirators. The Supermax penitentiary in Florence, Colorado, holds some of the nations worst criminals.Endangered Florida panther hit, killed by vehicleLABELLE (AP) „ An endangered Florida panther has been struck and killed by a vehicle. The Florida Fish and Wildlife Conservation Commission says the male panthers remains were found Monday in Hendry County, just north of the Dinner Island Ranch Wildlife Management Area. Of“cials say the panther was 6 years old. Its the 21st fatal collision this year, of 26 total panther deaths. Biologists will study the panthers remains. Florida panthers once roamed the entire Southeastern United States but now their habitat mostly is con“ned to southwest Florida. Only about 230 Florida panthers remain in the wild.Gov. Scotts final budget includes boost for schoolsTALLAHASSEE (AP) „ Florida Gov. Rick Scott wants more money to be spent on schools and the environment next year while at the same time asking for a small cut in taxes and fees. Scott on Tuesday released a recommended $87 billion budget that he wants legislators to approve during the annual session that starts in January. This is Scotts “nal budget request since the Republican governor is leaving of“ce in early 2019 due to term limits. Scotts budget would boost the amount spent on each public school student by nearly 3 percent, or $200 more a year. But the governor wants to use a rise in local property values to help pay for it. House leaders have called that a tax increase in the past.Experienced skydiver dies after parachute fails to openZEPHYRHILLS (AP) „ Authorities say an experienced skydiver died at a Florida airport after his parachute failed to open. The Tampa Bay Times reports that the 36-yearold man died Monday afternoon at Zephyrhills Municipal Airport. Zephyrhills police says the man had been jumping with Skydive City, which is located at the airport. Police say the man had made more than 250 jumps. Investigators havent determined why the parachute didnt open. The Federal Aviation Administration and Zephyrhills police will continue to investigate. A telephone message seeking comment from Skydive City wasnt immediately returned. AP PHOTOCAPE CANAVERAL (AP) „ Astronauts got a mouth-watering haul with Tuesdays Earthto-space delivery „ pizza and ice cream. A commercial supply ship arrived at the International Space Station two days after launching from Virginia. Besides NASA equipment and experiments, the Orbital ATK capsule holds chocolate and vanilla ice cream for the six station astronauts, as well as make-your-own atbread pizzas. Astronauts always crave pizza in orbit, but its been particularly tough for Italys Paolo Nespoli. Hes been up there since July and has another month to go. Besides atbread, the capsule contains all the makings of a good Earth pizza: sauce, cheese, pepperoni, anchovy paste, tomatoes, pesto, olive oil and more. Astronauts also get a hankering for cold treats, thus the big frozen shipment of ice cream cups, ice cream sandwiches, ice cream bars and frozen fruit bars.Astronauts get ice cream and pizza

PAGE 38

Page 6 www.yoursun.com The Sun / Wednesday, November 15, 2017 FINANCIAL/STOCKS ABDiversMunicipal 14.38 -.01 +2.1 SmCpGrA m 53.29 -.10 +26.6AMGYackFocN d 22.55 -.04 +17.8 YacktmanI d 24.23 -.02 +15.6AQRMgdFtsStratI 9.08 ... -4.2AberdeenIntlSmCpA m 30.38 -.09 +24.1AkreFocRetail m 31.99 +.05 +30.1AlgerSmCpGrB m 6.40 -.01 +25.7AlpinedynDivInstl d 4.02 ... +22.3AmanaMutGrInv b 37.75 -.05 +28.6 MutIncInv b 51.81 +.02 +18.6American BeaconSmCpValInstl 28.77 -.12 +10.3American CenturyCptlValInv 9.32 -.03 +11.7 EqIncInv 9.56 -.01 +14.6 GrInv 35.15 -.03 +29.0 HYMuniInv 9.68 -.01 +6.9 HeritageInv 23.70 +.03 +19.2 IntTrmTxFrBdInv 11.37 ... +3.8 UltraInv 44.90 -.21 +31.7American FundsAMCpA m 31.76 -.08 +21.5 AmrcnBalA m 27.41 -.03 +14.7 AmrcnHiIncA m 10.35 -.02 +9.1 AmrcnMutA m 41.09 -.08 +17.5 BdfAmrcA m 12.91 +.01 +2.8 CptWldGrIncA m 52.13 -.09 +24.5 CptlIncBldrA m 62.75 +.02 +15.4 CptlWldBdA m 19.87 +.05 +5.2 EuroPacGrA m 56.77 -.06 +29.9 FdmtlInvsA m 63.34 -.16 +22.9 GlbBalA m 32.34 -.05 +13.7 GrfAmrcA m 51.38 -.16 +25.8 IncAmrcA m 23.32 -.03 +13.5 IntrmBdfAmrA m 13.38 ... +0.8 InvCAmrcA m 40.98 -.15 +18.5 NewWldA m 66.07 -.29 +30.8 NwPrspctvA m 44.85 -.03 +29.5 SmCpWldA m 55.96 -.09 +23.4 TheNewEcoA m 47.62 -.04 +33.9 TxExBdA m 13.02 -.01 +4.5 WAMtInvsA m 45.22 -.10 +19.2Angel OakMltStratIncIns 11.31 -.01 +6.5ArtisanIntlInstl 33.07 +.07 +28.6 IntlInv 32.84 +.07 +28.4 IntlValueInstl 39.60 +.09 +25.2BairdAggrgateBdInstl 10.88 +.01 +3.5 CorPlusBdInstl 11.23 +.01 +4.1 ShrtTrmBdInstl 9.68 ... +1.5BaronAsstRetail b 72.30 +.10 +26.6 GrRetail b 73.73 +.14 +25.3 PtnrsRetail b 47.94 -.09 +33.8BerkshireFoc d 26.98 -.05 +58.7BlackRockAlCpEngyRsInvA m 10.93-.20 +6.2 EqDivInstl 22.93 -.05 +17.5 EqDivInvA m 22.86 -.06 +17.1 GlbAllcIncInstl 20.33 -.02 +13.3 GlbAllcIncInvA m 20.20 -.02 +13.0 GlbAllcIncInvC m 18.27 -.02 +12.2 HYBdInstl 7.76 -.02 +10.5 HYBdK 7.77 -.02 +10.6 HYBdSvc b 7.76 -.02 +10.2 MDTMidCpGrB m 31.56+.03+23.1 StratValDivIns 6.42 +.02 +16.9 TtlRetBdInstl 10.88 ... +4.0Fidelity500IdxIns 90.36 -.19 +21.6 500IdxInsPrm 90.36 -.19 +21.6 500IndexPrm 90.35 -.20 +21.6 AllSectorEq 13.66 -.05 +22.0 AsstMgr50% 18.51 -.02 +13.9 BCGrowth 13.85 -.05 +36.0 BCGrowth 87.71 -.29 +36.1 BCGrowthK 87.83 -.29 +36.2 Balanced 23.61 -.06 +16.7 BalancedK 23.61 -.06 +16.8 Canada d 54.71 -.40 +17.9 C ap&Inc d 10.21 -.03 +13.6 Contrafund 126.67 -.21 +32.5 ContrafundK 126.68 -.20 +32.6 DivGro 34.35 -.09 +17.3 DiversIntl 41.10 +.02 +25.3 DiversIntlK 41.05 +.01 +25.5 EmMkts 21.30 -.15 +39.3 EmMkts d 31.33 -.21 +42.2 EmergingAsia d 44.40 -.30 +42.7 EqIncome 60.68 -.17 +12.7 ExMktIdxPr 62.02 -.16 +17.6 Fidelity 44.96 -.07 +24.0 FltngRtHiInc d 9.63 -.01 +4.9 FocusedStock 23.68 -.06 +32.1 FourinOne Idx 43.90 -.04 +18.9 Frdm2015 13.53 -.02 +14.0 Frdm2020 16.66 -.03 +15.2 Frdm2025 14.42 -.02 +16.4 Frdm2030 18.05 -.03 +19.4 Frdm2035 15.14 -.03 +21.4 Frdm2040 10.63 -.02 +21.6 GNMA 11.41 ... +1.1 GroCo 17.95 -.04 +38.4 GroCo 182.83 -.51 +37.7 GroCoK 182.79 -.51 +37.8 Growth&Inc 35.87 -.19 +14.8 Independence 40.99 -.17 +25.5 IntlDiscv 46.64 -.01 +30.4 IntlGr 16.17 ... +27.4 IntlIdxInstlPrm 42.91 +.03 +25.2 IntlIdxPremium 42.91 +.04 +25.2 IntlRlEstt d 11.23 +.01 +22.0 IntlVal 10.76 +.02 +20.4 InvmGradeBd 11.27 +.01 +3.9 InvmGradeBd 7.91 ... +3.5 JapanSmlrCo d 18.86 -.03 +29.1 LatinAmerica d 23.71 -.54 +26.7 LowPrStk 52.50 -.06 +17.4 LowPrStkK 52.46 -.06 +17.6 LvrgdCoStk 33.17 -.20 +20.2 Magellan 105.68 -.49 +26.4 MegaCapStock 17.13 -.10 +16.5 MidCapStock 38.61 -.05 +18.6 MidCapValue 27.61 +.08 +17.4 MuniInc 13.25 -.01 +4.6 NYMuniInc 13.31 -.01 +3.9 NewMillennium 41.35 -.15 +19.9 NewMktsInc d 16.12 -.05 +12.1 Nordic d 53.32 -.46 +26.6 OTCPortfolio 108.70 -.44 +40.3 Overseas 49.65 +.10 +28.0 Puritan 23.11 -.05 +18.3 PuritanK 23.10 -.05 +18.5 SCGrth d 24.11 -.09 +25.8 ShTrmBd 8.60 ... +1.1 SmCpOpps 14.03 -.03 +13.1 StkSelorAllCp 44.11 -.18 +25.8 StratInc 11.09 ... +8.6 TaxFreeBond 11.58 -.01 +4.6 TotalBond 10.65 +.01 +4.1 TtlMktIdxF 74.81 -.16 +20.9 TtlMktIdxPrm 74.79 -.17 +20.8 USBdIdxInsPrm 11.58 +.01 +2.6 USBdIdxPrm 11.58 +.01 +2.6 ValDiscv 27.59 -.02 +12.9 Value 120.90 -.34 +15.0Fidelity AdvisorLargeCapA m 33.79 -.22 +16.3 LimitedTermBdA m 11.45-.01 +1.3 SCpValIdxI 30.56 -.07 +12.5 STBdIdxAdmrl 10.41 ... +1.0 STInfPrScIdIns 24.86 ... +1.3 STInfPrScIdxInv 24.81 -.01 +1.1 STInvmGrdAdmrl 10.66 ... +2.1 STInvmGrdIns 10.66 ... +2.1 STInvmGrdInv 10.66 ... +2.0 STTEAdmrl 15.76 -.01 +1.1 STTrsAdmrl 10.59 ... +0.4 SeledValInv 32.97 -.05 +18.3 SmCpIdxAdmrl 68.05 -.19 +15.8 SmCpIdxIns 68.05 -.19 +15.8 SmCpIdxInsPlus 196.43 -.53 +15.8 StarInv 27.07 -.03 +16.9 StrE qInv 35.18 -.12 +15.4 TMCapApAdm 132.61 -.28 +22.1 TrgtRtr2015Inv 15.89 ... +11.3 TrgtRtr2020Inv 31.52 -.02 +13.7 TrgtRtr2025Inv 18.47 -.02 +15.5 TrgtRtr2030Inv 33.36 -.04 +17.1 TrgtRtr2035Inv 20.49 -.03 +18.7 TrgtRtr2040Inv 35.27 -.06 +20.3 TrgtRtr2045Inv 22.15 -.04 +20.9 TrgtRtr2050Inv 35.64 -.06 +20.9 TrgtRtr2055Inv 38.59 -.06 +20.9 TrgtRtrIncInv 13.55 -.01 +8.2 TtBMIdxAdmrl 10.75 +.01 +2.9 TtBMIdxIns 10.75 +.01 +2.9 TtBMIdxInsPlus 10.75 +.01 +2.9 TtInBIdxAdmrl 21.92 +.01 +2.6 TtInBIdxIns 32.89 +.01 +2.6 TtInBIdxInv 10.96 ... +2.6 TtInSIdxAdmrl 29.75 -.04 +26.7 TtInSIdxIns 118.96 -.18 +26.7 TtInSIdxInsPlus 118.98 -.19 +26.8 TtInSIdxInv 17.78 -.03 +26.6 TtlSMIdxAdmrl 64.42 -.14 +20.8 TtlSMIdxIns 64.43 -.14 +20.8 TtlSMIdxInv 64.39 -.14 +20.7 ValIdxAdmrl 39.56 -.09 +16.2 ValIdxIns 39.56 -.09 +16.2 WlngtnAdmrl 73.51 -.08 +14.3 WlngtnInv 42.56 -.05 +14.2 WlslyIncAdmrl 65.17 +.02 +9.7 WlslyIncInv 26.90 +.01 +9.6 WndsrAdmrl 78.75 -.19 +18.9 WndsrIIAdmrl 68.40 -.32 +14.7 WndsrIIInv 38.54 -.18 +14.6VictorySpecValA m 26.31 ... +22.7VirtusVontobelEMOppI 11.62 -.04 +28.3WasatchGlbValInv d 9.98 -.02 +14.2Wells FargoTarget2010Adm 12.97 ... +4.7Western AssetCorBdI 12.60 ... +4.4 CorPlusBdI 11.81 ... +6.7 WAMngdMuniA 16.34 -.01 +3.9Wintergreen FundInv m 16.72 +.02 +14.5iSharesS&P500IdxK 308.13 -.66 +21.5 U.S. Global InvestorGlbRes b 5.93 -.03 +13.5 GoldPrcMtls b 7.21 -.04 -1.4USAACrnrstnMod 15.50 -.01 +12.6 GrInc 25.15 -.09 +19.3 GvtSec 9.76 ... +1.0 HiInc d 8.14 -.02 +8.7 PrcMtlsMnral 12.50 -.04 +1.5 SciTech 28.85 -.08 +38.3 TELngTrm 13.42 -.01 +4.7 TrgtRet2040 14.73 -.02 +18.1 TrgtRet2050 14.78 -.02 +19.0 WldGr 32.44 +.10 +22.2Value LinePremGr b 34.24 +.02 +19.8Vanguard500IdxAdmrl 238.58 -.52 +21.6 500IdxInv 238.55 -.51 +21.4 BalIdxAdmrl 34.01 -.03 +13.3 BalIdxIns 34.02 -.03 +13.3 CAITTxExAdm 11.80 -.01 +4.0 CnvrtSecInv 13.65 -.03 +10.4 CptlOppAdmrl 154.03 -.40 +27.1 CptlOppInv 66.69 -.18 +27.0 DevMIdxAdmrl 14.08 -.01 +26.0 DevMIdxIns 14.10 -.01 +26.0 DivGrInv 26.37 -.04 +16.5 EMStkIdxInAdm 36.82 -.21 +28.8 EMStkIdxIns 28.00 -.16 +28.8 EngyAdmrl 98.87 -1.61 +6.9 EqIncAdmrl 76.16 -. 06 +18.5 EqIncInv 36.33 -.03 +18.3 ExplorerAdmrl 93.99 -.09 +19.5 ExtMktIdxAdmrl 81.47 -.20 +17.5 ExtMktIdxIns 81.47 -.20 +17.5 ExtMktIdxInsPls 201.04 -.50 +17.5 FAWexUSIIns 105.04 -.18 +26.7 FAWexUSIdxInv 21.03 -.04 +26.5 GNMAAdmrl 10.49 ... +1.5 GNMAInv 10.49 ... +1.4 GlbEqInv 30.81 -.03 +27.3 GrIdxAdmrl 70.80 -.14 +28.1 GrIdxIns 70.80 -.15 +28.1 GrandIncAdmrl 78.07 -.12 +20.4 GrandIncInv 47.81 -.07 +20.3 HCAdmrl 87.84 -.29 +12.5 HCInv 208.21 -.68 +12.5 HYCorpAdmrl 5.89 -.01 +8.4 HYTEAdmrl 11.42 ... +6.3 HiDivYldIdxInv 32.69 -.03 +16.5 InTrBdIdxAdmrl 11.38 ... +2.7 InTrInGdAdm 9.78 +.01 +3.5 InTrTEAdmrl 14.16 -.01 +3.9 InflPrtScAdmrl 25.79 +.03 +2.0 InflPrtScIns 10.51 +.01 +2.1 InsIdxIns 235.39 -.50 +21.6 InsIdxInsPlus 235.41 -.51 +21.6 InsTrgRt2020Ins 22.47 -.01 +13.7 InsTtlSMIInPls 57.79 -.12 +20.8 IntlGrAdmrl 93.98 -.17 +41.0 IntlGrInv 29.54 -.06 +40.8 IntlValInv 39.12 -.04 +26.0 LTInGrdAdm 10.56 +.03 +9.6 LTTEAdmrl 11.68 -.01 +5.4 LfStrCnsrGrInv 19.82 -.01 +10.5 LfStrGrInv 33.03 -.04 +18.8 LfStrModGrInv 26.85 -.02 +14.5 LgCpIdxInv 47.80 -.11 +21.5 LtdTrmTEAdmrl 10.94 -.01 +1.7 MCpGrIdxAdm 53.69 +.01 +21.0 MCpGrIdxInv 49.04 +.01 +20.9 MCpVlIdxAdm 55.19 +.05 +14.6 MdCpIdxAdmrl 184.96 +.10 +17.5 MdCpIdxIns 40.86 +.02 +17.6 MdCpIdxInsPlus 201.51+.10 +17.6 MorganGrAdmrl 95.77 -.24 +30.1 PrmCpAdmrl 135.35 -.18 +27.5 PrmCpCorInv 26.73 -.05 +23.8 PrmCpInv 130.60 -.17 +27.4 REITIdxAdmrl 120.68 -.23 +11.1 REITIdxIns 18.68 -.03 +11.1 SCpGrIdxAdm 54.53 -.16 +19.8 SCpValIdxAdm 54.67 -.13 +12.5 NorthernIntlEqIdx d 12.83 ... +24.8 StkIdx 31.11 -.06 +21.5NuveenHYMuniBdI 17.39 ... +9.4 NYMnBdI 11.03 -.01 +5.0Oak AssociatesEmergTech 5.29 -.03 +18.3 LiveOakHlthSci 19.52 -.09 +7.0 PinOakEq 63.03 +.17 +14.0 RedOakTechSel 25.80 +.04 +34.0OakmarkEqAndIncInv 33.77 -.09 +14.5 GlbInv 34.36 +.01 +27.0 IntlInv 28.51 ... +30.0 Inv 84.27 -.29 +21.0 SelInv 48.21 -.34 +18.9Old WestburyGlbSmMdCpStrat 17.26+.04 +15.7 LgCpStrats 14.84 -.02 +18.0 StratOpps 8.25 -.02 +13.9OppenheimerDevMktsA m 42.71 ... +33.0 DevMktsY 42.20 ... +33.4 GlbA m 98.33 ... +32.7 GlbStrIncA m 3.93 ... +7.0 IntlGrY 42.80 +.24 +27.5 MnStrA m 53.05 -.17 +17.4OsterweisStrInc 11.37 -.01 +6.9PIMCOAlAstAllAthIns 8.98 ... +12.7 AlAstInstl 12.11 ... +14.2 HYInstl 8.93 -.02 +9.2 IncA m 12.41 ... +9.1 IncC m 12.41 ... +8.3 IncD b 12.41 ... +9.2 IncInstl 12.41 ... +9.5 IncP 12.41 ... +9.4 InvGdCpBdIns 10.57 ... +7.7 LowDrInstl 9.86 -.01 +2.0 RlRetInstl 11.00 +.01 +3.0 ShrtTrmIns 9.88 ... +2.6 TtlRetIns 10.26 +.01 +4.8PRIMECAP OdysseyAgrsGr 42.13 +.02 +26.9 Gr 35.99 -.02 +26.4 Stk 30.90 -.05 +22.3ParnassusCorEqInv 44.16 -.09 +16.3PaxBalIndvInv b 22.13 +.01 +12.5PioneerA m 33.44 -.06 +21.7PrincipalDiversIntlIns 13.81 -.01 +29.1 SAMgCnsGA m 19.21 -.02 +19.3PrudentialJsnBlndA m 21.94 -.05 +20.6 JsnUtilityA m 15.07 +.13 +26.3 QMAIntlEqC m 7.54 ... +27.9 QMASmCpValZ 21.74 ... +10.9 TtlRetBdZ 14.49 +.01 +5.7PutnamEqIncA m 23.86 -.09 +17.9 GlbUtlsB m 13.95 ... +28.5 IntlGrB m 19.84 ... +29.7 SmCpValA m 17.75 ... +10.8RainierMidCpEqOriginal b 41.58+.01+18.4ReynoldsBlueChipGr b 59.93 -.09 +25.1RoyceSmCpValSvc m 9.95 +.03 +5.9RydexElectronicsInv 135.78 -.36 +45.0 HCH b 26.63 -.15 +15.1 NASDAQ100Inv 35.46 -.13 +33.6SchwabFdmtlUSLgCIdx 16.90 -.06 +15.9 HC 25.19 -.11 +15.7 IVAWldwideI d 19.19 ... +13.4IvyAsstStratB m 22.36 -.05 +16.0JPMorganCPBondR6 8.28 +.01 +3.9 CoreBondI 11.61 +.01 +2.9 CoreBondR6 11.63 +.01 +3.1 EqIncI 16.82 -.01 +16.7 InvCnsrvGrA m 13.10 ... +8.8 MCapValL 39.73 +.05 +11.4 USLCpCrPlsI 32.75 -.14 +20.6 USRsrchEnhEqR6 27.30-.07 +21.3Janus HendersonBalancedC m 32.98 ... +16.9 ContrarianT 19.57 -.08 +6.5 EnterpriseT 116.74 ... +26.5 FlexibleBon dS b 10.34 ... +1.9 GlobalLifeSciT 53.07 -.33 +11.9 GlobalValueT 15.16 ... +18.4 High-YieldT 8.43 -.02 +8.0 MidCapValueL 18.76 -.04 +14.4 MidCapValueT 18.37 -.03 +14.3 OverseasT 32.49 -.03 +28.6 ResearchD ... ... +23.4 ResearchT 47.31 -.04 +23.3 Short-TermBondT 3.01 -.01 +1.1 SmallCapValueL 24.46 -.02 +12.9 VentureT 77.93 -.08 +21.1John HancockDiscpValI 21.77 -.09 +16.8 DiscpValMCI 23.92 -.03 +15.7 MltMgLsBlA b 15.91 -.01 +15.2 MltmgrLsGr1 b 17.06 -.03 +19.1LazardEMEqInstl 19.40 -.10 +28.4 IntlStratEqIns 15.33 +.03 +26.0Litman GregoryMtrsIntlInstl 17.35 ... +20.8Loomis SaylesBdInstl 14.12 -.02 +8.1 GrY 15.62 -.03 +32.3Lord AbbettAffiliatedA m 16.68 -.02 +15.2 FltngRtF b 9.16 -.01 +5.1 ShrtDurIncA m 4.26 -.01 +2.3 ShrtDurIncC m 4.29 ... +1.9 ShrtDurIncF b 4.26 ... +2.7MFSInstlIntlEq 25.32 +.08 +28.5 MAInvsTrustB m 31.76 -.08 +22.0 ValA m 40.12 +.01 +15.3 ValI 40.34 +.01 +15.5MainStayHYCorpBdA m 5.74 -.01 +7.9Mairs & PowerGrInv 125.48 +.10 +12.9Manning & NapierPrBlndCnsrvTrmS 14.05-.01 +8.1 PrBlndMaxTrmS 21.58 -.05 +20.4Marsico21stCentury b 27.00 +.01 +28.8 FlexCptl b 15.88 ... +19.1MatthewsAsianGrIncInv 17.69 -.01 +18.3MeridianGrLegacy d 41.71 -.01 +16.3Metropolitan WestTtlRetBdI 10.65 +.01 +2.6 TtlRetBdM b 10.65 +.01 +2.4 TtlRetBdPlan 10.02 +.01 +2.7Midas FundsMidas m 1.19 -.02 +6.3 MidasMagic m 18.37 -.02 +13.1NeedhamGrRetail b 43.18 -.26 +9.6Neuberger BermanSmCpGrInv 33.53 -.17 +19.4NicholasNicholas 63.68 -.02 +14.9 NewInsA m 32.61 -.06 +27.8 NewInsI 33.32 -.07 +28.2Fidelity SelectBiotechnology 210.66 -3.66 +6.2 Energy 41.51 -1.02 -2.4 Gold 19.93 -.06 +4.9 HealthCare 224.96 -1.99 +17.5 HealthCareSvcs d 90.79-.53 +17.4 Leisure d 168.88 +.71 +27.1 Materials 90.32 -1.06 +24.1 MedEqSys 46.82 -.11 +27.3 NaturalGas d 23.60 -.65 -10.6 NaturalRes d 27.89 -.62 -0.8 Pharmaceuticals 18.24 -.02 +2.4 Semicon d 126.42 -.29 +46.5 Technology 192.01 -.59 +57.6 Wireless d 10.13 -.05 +29.1First EagleGlbA m 60.30 -.10 +12.5First InvestorsGlbA m 8.82 -.01 +23.5 TtlRetA m 20.05 -.02 +10.0FirsthandTechOpps 9.80 -.02 +57.3Franklin TempletonCATxFrIncA m 7.48 ... +4.1 EqIncA m 24.89 ... +15.0 FdrTFIncA m 11.97 -.01 +2.3 FloridaTFIncA m 10.64 -.01 +0.7 GlbBdA m 12.15 ... +9.5 GlbBdAdv 12.10 ... +9.7 GlbBdC m 12.18 ... +9.1 Gr,IncA m 26.58 ... +16.9 GrA m 94.11 -.21 +25.2 GrOppsA m 39.10 -.09 +29.3 IncA m 2.35 ... +11.4 IncAdv 2.33 ... +11.7 IncC m 2.38 ... +10.7 MutGlbDiscvA m 32.09 ... +11.2 MutGlbDiscvZ 32.76 ... +11.5 MutZ 29.18 ... +8.9 RisingDivsA m 60.60 -.16 +19.2 TtlRetA m 9.80 ... +3.3 UtlsC m 20.25 +.25 +23.9GERSPUSEq 57.52 -.20 +20.5GabelliAsstAAA m 60.71 +.02 +16.8 EqIncAAA m 22. 56 +.02 +13.0 Val25A m 15.76 ... +9.4GlenmedeSmCpEqAdv 31.54 -.11 +15.3Goldman SachsShrtDurGovtA m 9.89 -.01 +0.2HarborCptlApprecInstl 76.00 -.21 +36.6 IntlInstl 69.20 +.03 +19.5Harding LoevnerIntlEqInstl d 22.59 ... +28.0HeartlandValPlusInv m 31.62 -.15 +12.1HennessyCrnrstnGrInv b 22.87 -.20 +14.4 GasUtilityInv b 30.68 +.18 +17.4HodgesRetail m 47.36 -.27 +5.1INVESCOComStkA m 26.01 -.13 +16.1 DivIncInv b 24.71 +.07 +11.4 DiversDivA m 20.16 +.05 +10.5 EngyA m 24.11 -.73 -5.5 EngyInv b 24.01 -.73 -5.5 EqandIncA m 11.20 -.03 +10.7 EuropeanGrA m 40.76 +.23 +28.2 GlbGrB m 29.08 -.04 +15.8 GrAllcA m 15.96 -.01 +16.6 HYMuniA m 10.11 -.01 +6.7 PacGrB m 31.79 -.06 +36.5 QualIncA m 11.99 +.01 +1.5 SmCpEqA m 15.64 -.03 +13.1 TechInv b 46.42 -.12 +38.6 SP500Idx 40.33 -.09 +21.5 Schwab1000Idx 62.73 -.14 +21.3 TtlStkMktIdx 46.25 -.10 +20.8State FarmGr 78.53 -.19 +16.0Sterling CapitalStrtonSmCpVlIns 91.63 +.05 +15.6T. Rowe PriceBCGr 97.16 -.08 +36.6 Bal 25.10 -.01 +17.9 CorpInc 9.67 ... +5.4 CptlAprc 29.67 -.02 +15.7 DivGr 42.77 +.05 +19.2 EMStk d 43.67 -.27 +40.9 EqIdx500 d 69.37 -.15 +21.3 EqInc 34.64 -.07 +15.8 FinclSvcs 28.10 +.10 +21.1 GNMA 9.22 ... +0.9 GlbTech 19.44 -.02 +48.0 GrStk 70.13 -.10 +34.9 HY d 6.73 -.01 +9.6 HlthSci 73.11 -.62 +17.9 InsLgCpGr 39.55 -.04 +38.5 InsMdCpEqGr 56.27 +.02 +24.0 IntlEqIdx d 14.39 -.01 +26.1 IntlStk d 19.12 -.01 +27.3 IntlValEq d 15.07 -.01 +20.6 MdCpGr 91.57 +.03 +22.9 MdCpVal 31.32 -.07 +11.4 MediaTeleCms 97.22 -.34 +34.7 NJTFBd 12.05 ... +3.8 NewAmericaGr 52.88 -.08 +35.4 NewAsia d 21.14 -.13 +37.4 NewHorizons 54.76 -.10 +26.4 NewInc 9.48 +.01 +3.2 OverseasStk d 11.26 -.01 +27.5 RlEstt d 29.44 ... +8.7 Rtr2015 15.78 -.01 +13.3 Rtr2020 23.15 -.01 +15.7 Rtr2025 17.85 -.01 +17.6 Rtr2030 26.30 -.02 +19.4 Rtr2035 19.22 -.02 +20.7 Rtr2040 27.62 -.03 +21.9 Rtr2045 18.65 -.02 +22.3 Rtr2050 15.68 -.02 +22.3 RtrBal 15.77 -.01 +10.3 SciandTech 50.28 -.11 +37.3 SmCpStk 49.85 -.10 +15.3 SmCpVa l d 49.54 ... +17.3 SpectrumGr 25.57 -.04 +25.1 SpectrumInc 12.73 +.01 +6.9 SummitMnInc 11.95 ... +4.8 TFShrtInterm 5.59 ... +1.6 TxEfficientEq d 28.89 +.02 +26.9 Val 38.70 -.05 +18.2TCWTtlRetBdI 9.98 +.01 +2.6TIAA-CREFBdIdxIns 10.82 +.01 +2.7 EqIdxIns 19.31 -.04 +20.8 IntlEqIdxIns 20.13 -.01 +25.0 LgCpValIdxIns 19.52 -.07 +13.1 LgCpValIns 19.33 -.12 +12.0Third AvenueValIns d 55.59 +.02 +13.9ThompsonBd 11.46 ... +5.8 LgCp 63.12 -.24 +12.8ThornburgInvmIncBldrA m 21.48 -.01 +16.0ThriventIncA m 9.21 ... +5.1TocquevilleGold m 35.56 -.25 +5.8TouchstoneLargeCpFocA m 47.35 -.05 +21.8TransamericaAsAlGrC m 15.72 -.03 +18.5 AsAlModC m 12.64 -.01 +11.1Tweedy, BrowneGlbVal d 28.20 -.07 +17.0 StrIncOpIns 9.91 -.02 +5.0 TactOppsInvA m 14.33 -.02 +7.2BruceBruce 540.95 +.29 +13.1CGMFoc 51.45 -.50 +32.3CausewayIntlValInstl d 16.90 ... +25.9ClipperClipper 119.43 -.15 +16.1Cohen & SteersPrfrdScInc,IncI 14.21 -.01 +11.2DFAEMktCorEqI 22.23 -.10 +32.5 EMktSCInstl 23.34 -.06 +28.8 EmMktsInstl 29.36 -.14 +33.4 EmMktsValInstl 29.83 -.20 +29.4 FvYrGlbFIIns 11.01 ... +1.7 GlbEqInstl 22.41 -.0 4 +21.2 GlbRlEsttSec 11.20 ... +12.4 IntlCorEqIns 14.09 ... +27.3 IntlRlEsttScIns 5.11 +.01 +13.2 IntlSmCoInstl 21.21 +.02 +28.0 IntlSmCpValIns 23.06 -.02 +26.4 IntlValInstl 19.81 -.05 +25.6 OneYearFIInstl 10.29 ... +1.0 RlEsttSecInstl 36.29 -.05 +11.7 ShTrmExQtyI 10.83 ... +1.7 TAUSCorEq2Instl 17.46 -.03 +17.8 USCorEq1Instl 21.94 -.04 +19.9 USCorEqIIInstl 20.78 -.05 +17.8 USLgCo 20.10 -.04 +21.5 USLg CpValInstl 38.74 -.14 +17.3 USMicroCpInstl 22.15 ... +13.8 USSmCpInstl 35.65 -.05 +12.1 USSmCpValInstl 37.85 -.11 +9.2 USTrgtedValIns 24.63 -.11 +10.0DavisNYVentureA m 34.10 -.07 +20.1Delaware InvStrategicIncA m 8.33 -.01 +4.6 ValInstl 20.99 -.07 +12.2DeutscheCorEqA m 27.67 -.09 +20.8 CorEqS 27.95 -.09 +21.2 GNMAS 13.71 -.01 +0.6Dodge & CoxBal 108.14 -.32 +10.8 GlbStk 13.70 -.09 +19.3 Inc 13.81 +.01 +4.3 IntlStk 45.60 -.24 +23.6 Stk 199.24 -.90 +15.1DoubleLineCorFII 10.97 ... +4.2 TtlRetBdI 10.66 ... +3.3 TtlRetBdN b 10.66 ... +3.1DreyfusMidCpIdxInvs 38.87 -.04 +16.3 MnBd 11.79 ... +4.6 NYTxExBd 14.88 -.01 +4.3 OppcSmCpInv 37.45 -.20 +17.9 ShrtTrmIncD 10.35 ... +1.3Eaton VanceAtlntCptSMIDCI 33.15 -.02 +22.1 DivBldrA m 14.88 -.03 +18.7 FltngRtInstl 9.00 ... +5.7EdgewoodGrInstl 29.54 +.01 +35.5FMICommonStk 28.50 +.02 +13.5 LgCp 22.12 -.13 +15.1FPACptl 32.63 -.33 -3.7 Crescent d 34.72 ... +10.6FederatedHiIncBdA f 7.54 -.02 +8.5 InsHYBdIns d 9.95 -.03 +9.2 IntlSmMidCoA m 41.24+.15 +32.5 KaufmannA m 6.01 -.01 +20.9 12-mo Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 4 20.50 16.70 +.15 +0.9 s t t +5.7 -2.6 3 ... Allegiant Travel Co ALGT 111.54 3 182.25 129.55+2.45 +1.9 s t t -22.1 -17.1 14 2.80 ArcBest Corp ARCB 16.95 9 34.45 32.00 +.20 +0.6 s s t +15.7 +14.1 34 0.32 Bank of America BAC 20.01 8 27.98 26.24 -.16 -0.6 t s s +18.7 +40.6 15 0.48 Capital One Fncl COF 76.05 5 96.92 86.00 -.95 -1.1 t t s -1.4 +9.3 12 1.60 Carnival Corp CCL 49.73 9 69.89 66.02 +.04 +0.1 s t s +26.8 +35.4 17 1.80f Chicos FAS CHS 6.96 1 16.85 7.40 -.07 -0.9 t s t -48.6 -43.1 10 0.33 Cracker Barrel CBRL 141.75 5 175.04 157.37+1.63 +1.0 s s s -5.8 +10.8 24 4.80 Disney DIS 96.20 4 116.10 103.17 -1.57 -1.5 t s s -1.0 +8.8 18 1.56 Eaton Corp plc ETN 64.62 7 82.34 76.89 -1.05 -1.3 t t s +14.6 +19.4 18 2.40 Fortune Brds Hm&Sec FBHS 53.15 8 68.82 64.69 +.26 +0.4 s t t +21.0 +17.9 22 0.72 Harris Corp HRS 99.13 0 141.97 139.34 +.37 +0.3 s s s +36.0 +36.5 25 2.28 iShs U.S. Pfd PFF 36.70 6 39.46 38.16 -.05 -0.1 t t t +2.6 +8.3 q 2.13a KC Southern KSU 79.05 9 109.13 104.25 -.87 -0.8 t s t +22.9 +29.8 20 1.44f Lennar Corp A LEN 41.83 0 59.32 58.56 +.34 +0.6 t s s +36.4 +44.4 15 0.16 McClatchy Co MNI 5.75 5 15.22 9.63 +.17 +1.8 s s s -26.9 -34.5 dd ... NextEra Ener gy NEE 112.63 0 157.00 158.40+1.62 +1.0 s s s +32.6 +41.4 24 3.93 Office Depot ODP 2.97 1 6.26 3.14 -.01 -0.3 t t t -30.5 -21.7 7 0.10 PGT Inc PGTI 10.00 0 15.20 15.35 +.40 +2.7 s s s +33.5 +36.5 33 ... Pembina Pipeline PBA 28.30 9 36.29 35.22 -.55 -1.5 t s s +12.5 +33.6 26 1.50 Raymond James Fncl RJF 68.97 8 87.22 83.03 -.34 -0.4 t t t +19.9 +24.4 16 0.88f Reliance Steel Alu RS 68.46 3 88.58 74.20 -1.09 -1.4 t t t -6.7 -0.7 16 1.80 Ryder R 62.52 8 85.50 79.30 -.05 -0.1 s t t +6.5 +4.3 16 1.84 St Joe Co JOE 16.30 5 21.90 18.60 +.10 +0.5 s t t -2.1 -1.6 56 ... Sally Beauty Hld SBH 14.22 2 27.71 15.67 +.53 +3.5 t t t -40.7 -46.8 9 ... Simon Property Gp SPG 150.15 3 188.10 160.51 +.20 +0.1 t t t -9.7 -8.4 20 7.40f Stein Mart SMRT 0.89 1 6.93 1.02 +.03 +2.5 s t t -81.4 -83.2 dd 0.30 Suntrust Bks STI 51.13 7 61.69 57.64 +.31 +0.5 s t t +5.1 +15.7 15 1.60 Superior Uniform SGC 16.65 0 24.00 23.60 +.08 +0.3 s s s +20.3 +25.1 21 0.38 Tech Data TECD 78.44 4 111.10 89.82 -.64 -0.7 t t s +6.1 +15.2 15 ... Wendys Co WEN 11.45 6 16.66 14.36 +.02 +0.1 t t t +6.2 +27.1 35 0.28 World Fuel Svcs INT 26.05 1 47.49 26.59 -.16 -0.6 t t t -42.1 -35.7 12 0.24Dear Mr. Berko: What do you think of buying $50,000 worth of the recently issued 3.75 percent Illinois general obligation bonds due in 2028? And please tell me about Instructure. If you approve, then Ill buy 1,000 shares. „ RS, Akron, Ohio Dear RS: If you understand and can afford the risks, then buy the general obligation bonds. These GO bonds are backed by the full credit and taxing power of the state of Illinois rather than revenues from a speci“c project, such as a bridge, a sewer system or a toll road. These tax-free bonds were issued with the dark hope that Illinois can repay its obligation via taxation and other revenues. Knowledgeable investors believe thats unlikely, thanks to Michael Mad MikeŽ Madigan, elected to the Illinois House in 1970 with $30 in his pocket. Today hes speaker of the House and a multimillionaire. The state issued $6 billion worth of GO bonds to shrink its unpaid $17 billion backlog of accumulated merchant and vendor debt. These bonds are rated BBBby Standard & Poors and Baa3 by Moodys Investors Service. Those ratings are investment-grade (though just barely; theyre a hairs breadth above junk). However, a longtime acquaintance of mine at Moodys isnt so ebullient. Privately, he believes those bonds should be rated Ba1, which is non-investment-grade and speculative. He says the underlying foundation for Illinois “nancial system has been destroyed by the Legislature. Among the states most daunting “nancial problems is its pension plan, which is underfunded by $251 billion. It wont be a picnic when 815,000 employees learn that their bene“ts may be reduced. I believe theres an 80 percent chance these bonds will pay interest till maturity and then redeem at par value. And I think theres a 20 percent chance these bonds will pay interest till maturity and then have their debt restructured so that you can get back 70 cents on the dollar. Its a fair dinkum gamble! Instructure (INST-$35) sells a cloud-based online learning platform called Canvas to universities and high schools. Online learning, sometimes called e-learning, is attracting a hugely growing number of students because its cheap, easy and fast. About 35 percent of college students are enrolled in online courses, and according to a Columbia University study covering hundreds of thousands of classes, the results are distressing. Students taking online courses fared poorly compared with students taking traditional courses. Online learning is basically second-class learning and is changing the future of education, just as Amazon.com changed the future of retail. Online learning, in which theres no interaction with classmates or professors, stinks. Everyone passes, and courses are as cheap as chips. Thats the attraction to Indiana University, Iowa State, the University of Minnesota, Florida State and numerous other schools, including Harvard. But if you were to choose between a doctor who got his degree online and one who attended traditional classes and interacted with professors and classmates, which would you choose? As an employer, would you be comfortable hiring an online-trained accountant, chemist, journalist, psychologist, veterinarian, accounts manager, product salesperson or civil engineer? I wouldnt! This is the con“rmation of the dumbing down of America. However, INST, whose share price has doubled in the past 11 months, has become a hot small-cap stock with a potentially impressive future. Revenues have grown more than sixfold since 2013, from $22 million to an expected $142 million this year. And Wall Street believes that in the next few years, revenues will explode as students ”ock to online courses with lower standards and cheaper, easier and quicker degrees. INST has been pro“tless since inception and may remain so until revenues reach the $600 million to $700 million range, though it has no debt. The company has over 1,000 employees, 28 million shares outstanding and $35 million in the bank. It may soon need more money, but most big names on the Street are enormously bullish on INST. A 1,000-share purchase might put a huge smile on your face by 2020. Email Malcolm Berko at mjberko@yahoo.com.Illinois municipals and INST Malcolm Berko Energy companies led U.S. stocks modestly lower Tuesday, erasing the small gains the market made a day earlier. The biggest drop in crude oil prices since October weighed on oil producers and other energy stocks. Disappointing results or outlooks from retailers and other companies also weighed on the market. Utilities and consumer-focused companies like packaged food and beverage makers, restaurant chains, bucked the trend. Investors had their eye on Washington D.C., where the House is expected to vote on its version of a major tax bill this week. Expectations that the tax overhaul will sharply lower corporate taxes have helped lift the market higher this year. Were through earnings season, which was pretty good, with earnings up about 10 percent,Ž said Stuart Freeman, co-head of global equity strategy for Wells Fargo Investment Institute. Now investors are waiting and watching to see what shape this tax reduction bill is going to take.Ž The Standard & Poors 500 index fell 5.97 points, or 0.2 percent, to 2,578.87. The Dow Jones industrial average lost 30.23 points, or 0.1 percent, to 23,409.47. The Nasdaq composite slid 19.72 points, or 0.3 percent, to 6,737.87. The Russell 2000 index of smaller-company stocks gave up 3.81 points, or 0.3 percent, to 1,471.26. The steep drop in crude oil prices weighed on oil exploration companies and other energy sector stocks. New“eld Exploration was the biggest decliner in the S&P 500, tumbling $2.27, or 7.1 percent, to $29.82. Range Resources lost $1.23, or 6.6 percent, to $17.35. Benchmark U.S. crude fell $1.06, or 1.9 percent, to settle at $55.70 per barrel on the New York Mercantile Exchange. Thats the biggest single-day decline since October. Brent crude, used to price international oils, declined 95 cents, or 1.5 percent, to close at $62.21 a barrel in London. Theres this perception that theres a lot of supply waiting in the wings and as prices have moved higher thats made the marginal producer want to come out and just “nd more oil,Ž said Eric Freedman, chief investment of“cer of U.S. Bank Wealth Management. The markets spotlight is on retailers this week, with many of the companies reporting quarterly results over the next few days, including Target Corp., Wal-Mart Stores and Best Buy. On Tuesday, Home Depot turned in better-than-expected results and raised its outlook for the year. Shares in the home-improvement retailer rose $2.71, or 1.6 percent, to $168.06. Advance Auto Parts vaulted 16.3 percent after the companys latest quarterly earnings exceeded Wall Streets expectations. The stock was the biggest gainer in the S&P 500, climbing $13.44 to $95.72. Other big retailers failed to impress traders. TJX Cos., the parent company of T.J. Maxx and Marshalls, fell 4 percent after it reported revenue and earnings that missed analysts estimates. Its shares lost $2.82 to $67.94. Dicks Sporting Goods slid 2.8 percent after the retailer reported a solid quarter but also said its earnings per share could drop as much as 20 percent next year. The stock gave up 73 cents to $25.59. General Electric was among the markets big movers, sliding sharply for the second straight day after analysts downgraded the industrial conglomerate. On Monday, GE pulled back on pro“t expectations and slashed its dividend in half. The stock tumbled $1.12, or 5.9 percent, to $17.90 Tuesday. Its now down 43.4 percent this year. Investors bid up shares in Buffalo Wild Wings following a report that Roark Capital has offered to buy the company for $150 a share, or $2.3 billion. Shares in the restaurant chain soared $28.10, or 24 percent, to $145.35. Bond prices rose. The yield on the 10-year Treasury note fell to 2.38 percent from 2.41 percent late Monday.Energy leads modest slide in US stocks as oil prices fallBy ALEX VEIGAAP BUSINESS WRITER 2 0 1 7 1 1 1 5 w i r e 0 6 p d f 1 1 5 N o v 1 7 0 2 : 0 9 : 0 3

PAGE 39

The Sun /Wednesday, November 15, 2017 www.yoursun.com Page 7 dd Depomed 6.06 -.36 dd Dermira 23.82 -.97 ... DeutschBk 18.19 +.26 DevonE 38.23 -1.42 ... Diageo 136.42 +.47 11 DiamOffsh 15.79 -.83 dd DianaShip 4.02 -.19 DicksSptg 25.59 -.73 19 Diebold 16.95 -.90 DigiIntl 9.70 -.05 DigitalRlt 122.72 +.02 Dillards 53.89 -.29 q DxGBull rs 28.91 ... q DrGMBll rs 14.60 -.31 q DirDGlBr rs 26.88 -.08 q DxBiotBll rs 66.56 -4.40 q DxSCBear rs 14.15 +.11 q DxBiotBear 5.70 + .32 q DrxSCBull s 62.05 -.48 Discover 64.21 -.79 DiscCmA 16.28 -.71 DiscCmC 15.27 -.66 Disney 103.17 -1.57 DollarGen 83.25 -.30 DollarTree 93.45 -.24 DomRescs 82.84 +.99 Dominos 175.66 +2.63 Domtar g 45.43 -.03 Donaldson 46.35 -.04 DowDuPnt 68.57 -1.51 q DryStrt 8.74 +.04 DryShips s 4.04 +.07 q DufPUC 8.88 -.14 DukeEngy 91.09 +1.21 DukeRlty 29.12 +.01 dd DynavaxT 18.13 -.23 Dynegy 12.35 +.06 eB ay s 35.22 -.63 dd EOG Rescs 102.47 -1.99 cc EQT Corp 60.60 -3.98 Eaton 76.89 -1.05 q EV EEq2 14.74 -.13 q EVTxMGlo 9.17 -.03 Ecolab 131.40 -.24 EdisonInt 82.64 +1.54 EdwLfSci s 105.15 -.09 dd EksoBio n 1.75 -.27 EldorGld g 1.17 ... ElectArts 112.27 +.26 EliLilly 82.49 +.15 EllieMae 88.60 +.14 ElmiraSB 20.65 +.25 dd EmergeES 8.73 -.38 EmersonEl 60.74 -.65 EnbrdgEPt 14.12 +.09 ... Enbridge 34 .97 -.77 EnCana g 11.89 -.37 dd Endo Intl 6.99 +.30 EgyTrEq s 16.65 -.07 EngyTrfPt 16.42 -.38 ... EnrgyXXi n 5.49 -2.86 Enerpls g 9.25 -.44 cc EnLinkLLC 15.25 -.15 Ennis Inc 19.70 +.30 dd ENSCO 5.59 -.31 14 Entercom 11.00 +.55 Entergy 87.42 +.78 EntProdPt 24.06 -.30 ... EnvisnHl n 28.52 +2.67 ... Ericsson 5.95 -.06 EversrceE 65.81 +1.05 dd EvineLive 1.10 -.03 Exelixis 25.11 -.94 Exelon 42.39 + .62 Expedia 122.09 +1.81 ExpScripts 60.25 -.63 ExtendStay 17.07 +.20 ExxonMbl 82.24 -.65 FNBCp PA 13.05 -.07 Facebook 178.07 -.70 dd FairmSant 4.40 -.24 Fastenal 47.47 +.24 FedExCp 219.94 -1.49 FedRlty 131.81 +.92 dd FedNatHld 13.67 -.27 ... Ferrari n 109.91 -.53 dd Ferrellgs 4.68 -.05 ... FiatChrys 17.50 +.19 FidlNatFn 39.87 +1.13 ... FNFV Grp 17.50 ... q FidusInvst 15.97 +.11 FifthThird 28. 61 +.42 Finisar 18.39 -.63 dd FireEye 13.69 -.06 FstBcpPR 4.75 +.05 ... FstData n 16.88 -.25 FstHorizon 18.49 +.15 dd FstSolar 61.28 -.29 FirstEngy 35.05 +.84 dd Fitbit n 6.00 +.02 q FlrtyTotR 21.28 +.00 Flex Ltd 18.24 -.03 FlowrsFds 19.57 +.67 Fluor 45.66 -1.02 FootLockr 30.00 +.36 FordM 12.02 -.14 FBHmSec 64.69 +.26 dd Fossil Grp 7.20 +.45 FrankRes 40.83 +.02 dd FrptMcM 13.80 -.63 ... Frontr rs 6. 46 -.50 dd FuelCell rs 1.63 -.32 G-H-I GGP Inc 23.95 -.10 dd GW Pharm 111.95 -.44 q GabDvInc 21.88 -.06 ... Gabeli rt .05 -.00 q GabMultT 8.60 -.10 q GabUtil 7.09 +.05 GameStop 16.19 -.01 Gam&Lsr n 36.56 -.08 Gap 26.73 +.01 Garmin 60.75 +.17 q GAInv 32.82 -.35 GenDynam 200.22 +.09 15 GenElec 17.90 -1.13 GenMills 54.12 +1.15 GenMotors 43.00 -.57 GenesisEn 21.39 -.80 Gentex 18.71 -.02 GenuPrt 86.01 +.72 ... Gerdau 3.00 -.09 dd GeronCp 1.80 -.15 GileadSci 71.15 -1.70 ... GlaxoSKln 34.98 -.11 dd Globalstar 1.58 -.01 GlobusMed 37.80 +.49 dd GluMobile 3.97 -.01 cc GoDaddy n 48.65 +.08 ... GoldFLtd 3.88 +.04 Goldcrp g 13.24 -.02 GoldmanS 237.24 -3.03 Goodyear 29.36 +.13 dd GoPro 8.21 -.17 GovPrpIT 18.74 -.05 vjGrace 71.16 -.22 GraphPkg 15.61 +.07 GtPlainEn 33.99 +.34 Greif A 51.70 -.12 Griffin 36.83 +.28 ... Groupon 5.18 -. 14 ... GuangRy 28.37 -.32 dd GulfportE 12.68 -1.10 HCA Hldg 76.05 -1.66 HCP Inc 27.02 -.21 HD Supply 34.58 -.40 HP Inc 21.36 +.19 ... HSBC 48.32 +.06 ... HainCels lf 36.12 +.70 ... HalconRs n 6.81 -.28 Hallibrtn 42.94 -1.27 Hanesbds s 19.25 +.02 HanoverIns 106.92 +.26 HarleyD 46.93 +.05 dd Harmonic 3.80 -.10 Harsco 16.85 -.20 HartfdFn 56.22 +.53 Hasbro 95.98 -.85 HawaiiEl 37.35 +.51 HlthC Svc 50.26 -.29 HeclaM 3.75 -.18 dd HeliMAn h 11.77 -.56 HSchein s 66.84 +.34 Hershey 109.86 +1.68 ... HertzGl 17.89 -1.41 dd Hess 44.92 -1.68 HP Ent n 13.27 -.21 Hi-Crush 9.70 -.40 HilltopH 22.60 +.16 cc HimaxTch 10.69 +.49 HollyFront 42.84 +.99 Hologic 39.62 -1.02 HomeDp 168.06 +2.71 ... Honda 32.49 -.32 HonwllIntl 147.32 +.60 dd HorizPhm 13.07 -.35 Hormel s 32.98 +.53 HospPT 29.58 +.07 H ostHotls 19.97 -.06 ... HuanPwr 27.71 -.26 Hubbell 121.43 -.33 Humana 239.56 -1.38 HuntBncsh 13.61 +.25 HuntgtnIng 237.53 -1.65 Huntsmn 30.11 -.58 IAMGld g 5.78 +.04 ... ICICI Bk 9.53 +.07 IdexxLab s 149.54 +1.75 IHS Mark 43.89 +.90 16 INC Resc h 34.35 -2.60 ... ING 18.11 -.05 q iShGold 12.31 +.03 q iShBrazil 37.74 -1.21 q iShEMU 43.10 +.19 q iShGerm 32.85 +.18 q iSh HK 25.64 -.01 q iShMexico 49.40 -.34 q iShSilver 16.08 -.01 q iShSelDiv 95.55 +.33 q iShChinaLC 46.42 -.54 q iSCorSP500259.58 -.52 q iShUSAgBd 109.10 +.11 q iShEMkts 45.88 -.31 q iShiBoxIG 119.94 +.03 q iSh20 yrT 125.20 +.84 q iSh1-3yTB 84.15 +.02 q iS Eafe 68.94 -.05 q iShiBxHYB 86.68 -.37 q iShNsdqBio 305.05 -5.03 q iShIndia bt 34.08 -.16 q iShR2K 146.21 -.40 q iShCorHiDv 85.95 -.04 q iShUSPfd 38.16 -.05 q iSUSAMinV 51.85 +.10 q iShREst 82.68 -.13 q iShHmCnst 40.65 +.42 q iShCrSPS s 73.46 -.02 q iShCorEafe 64.60 -.03 dd Itus Cp hrs 2.63 +.10 Idacorp 97.87 +1.83 dd IderaPhm 2.09 +.04 ITW 158.54 +.93 dd ImunoGn 6.25 +.16 dd Imunmd 10.54 +.54 IndBkMI 21.95 +.10 dd Infinera 6.58 -.27 Infosys 14.91 +.11 IngerRd 84.70 -.06 Ingredion 130.63 +1.50 Intel 45.86 +.11 dd InterceptP 58.65 -1.88 ... Internap 3.71 -.02 IBM 148.89 +.49 ... IntlGmeT n 27.45 +3.60 IntPap 54.33 +.4 2 Interpublic 18.64 -.03 dd Intersectns 2.21 -.13 dd Intrexon 12.68 +.10 IntSurg s 390.97 -1.15 ... IonisPhm 53.53 -1.31 q iShJapan rs 58.51 -.31 q iSTaiwn rs 37.44 -.11 q iShCorEM 55.48 -.30 q iShGblReit 25.90 -.01 ... ItauUnibH 12.37 -.32 J-K-L 23 JD.com 38.90 -2.44 JPMorgCh 97.27 -.59 q JPMAlerian 26.29 -.45 JacobsEng 57.94 -1.88 ... JaguarHlth .21 -.00 dd JkksPac 2.65 +.05 JetBlue 19.63 +.68 JohnJn 139.49 -.27 JohnContl n 35.89 -.11 JnprNtwk 26.43 +1.07 dd KBR Inc 17.62 -1.77 KKR 19.20 -.03 KLA Tnc 102.15 +.81 KC Southn 104.25 -.87 Kellogg 65.18 +1.42 dd KeryxBio 4.78 -.12 Keycorp 18.25 +.33 KimbClk 114.55 -.86 Kimco 18.9 2 -.03 KindMorg 17.43 -.03 cc Kinross g 4.29 -.03 Kohls 42.20 +1.02 KraftHnz n 79.38 -.47 dd KratosDef 10.08 +.08 Kroger s 22.02 +.01 24 Kulicke 28.52 +4.83 L Brands 49.27 +.32 L-3 Tch 184.71 -.41 LTC Prp 48.00 -.26 ... LambWst n 53.39 +.61 Landstar 96.10 -.25 13 LaredoPet 10.12 -.70 LaSalleH 28.33 -.09 LeggPlat 45.57 -.24 dd LendingClb 4.17 -.08 LennarA 58.56 +.34 q LbtyASE 6.12 -.01 LibQ VC A 23.73 +.30 ... LibMCFor 36.12 -.66 LibtProp 44.90 +.03 dd LimelghtN 5.96 +.27 LincElec 86.38 +.04 cc LiveNatn 46.16 +1.23 ... LloydBkg 3.54 +.01 LockhdM 313.74 +.79 ... LomaNeg n 21.00 -.32 Lowes 79.23 +1.70 dd LoxoOncol 79.84 -3.39 M-N-0 M&T Bk 160.71 +1.27 dd MBIA 9.28 +.14 MDC 33.49 +.37 MDU Res 26.89 +.27 MFA Fncl 8.08 +.15 MGM Rsts 32.85 -.21 q MVC Cap 10.79 +.03 Macquarie 64.88 -.72 Macys 19.70 +.37 Magna g s 52.82 -.22 ... Mallinckdt 21.72 -.18 dd Manitowoc 9.68 -.20 ... MannKd rs 3.11 -.10 ... Manulife g 20.95 -.12 dd MarathnO 14.84 -.66 MarathPt s 62.87 +.67 MAR 123.06 +2.67 MartinMid 13.50 -.70 MarvellTch 20. 12 -.01 MasterCrd 149.95 +.26 Match n 29.39 +.70 cc Mattel 18.54 +.90 MaximIntg 53.66 +.20 McCorm 98.58 +1.62 McDrmInt 7.18 -.32 McDnlds 168.11 +.74 McKesson 136.17 -1.88 MedProp 13.61 -.04 MedleyCap 5.79 +.11 Mednax 46.32 +.90 Medtrnic 79.16 -.04 MeetGrp 2.40 +.17 Merck 54.99 -.11 MercGn 55.23 -.16 Meredith 52.45 -.40 Meritor 25.78 -.18 MetLife 52.00 -.16 MicronT 45.80 +.20 Microsoft 84.05 +.12 d d Microvisn 1.58 +.01 Middleby 110.64 +1.48 MdsxWatr 43.68 +1.31 q MHowHiInc 12.46 -.54 ... MitsuUFJ 6.64 +.13 MolsCoorB 80.52 -.32 ... Momo 29.19 -.69 Mondelez 42.53 +.48 MonstrBv s 62.63 +.43 Moog A 79.50 -.33 MorgStan 48.38 -.25 Mosaic 23.00 -.28 dd MoSys rs 1.45 +.77 MotrlaSolu 91.02 -.35 dd MurphO 27.79 -1.16 Mylan NV 37.85 +.28 NCR Corp 30.22 -.53 NQ Mobile 4.15 -.15 NRG Egy 28.92 +.14 NRG Yld C 19.95 +.30 ... NTT DOCO 25.01 +.08 NXP Semi 115.50 -.15 dd Nabors 5.71 -.41 NatFuGas 57.33 +.07 NtHlthInv 78.76 +1.22 dd NOilVarco 32.27 -.79 Navient 12.35 +.27 dd NektarTh 39.56 +2.46 Neogen 81.14 -.31 cc Netflix s 195.71 +.63 NwGold g 3.20 -.07 NJ Rscs s 45.00 +.70 NewMedia 15.87 -.07 NewOriEd 84.10 -.48 NY CmtyB 12.97 +.19 NYMtgTr 6.30 +.05 ... NY REIT 7.07 +.02 NewellRub 28.04 -.43 15 NewfldExp 29.82 -2.27 NewmtM 36.28 +.57 dd NewsCpA 15.27 +.04 NextEraEn 158.40 +1.62 NiSource s 27.58 +.26 Nielsen plc 35.97 -.20 NikeB s 55.98 +.07 NobleCorp 4.25 -.13 cc NobleEngy 26.67 -.86 ... NokiaCp 4.83 -.03 dd NordicAm 4.13 -.10 NorflkSo 126.98 -.64 ... NDynMn g 2.17 -.12 NorthropG 300.46 +1.98 NwstBcsh 15.82 +.08 NwstNG 68.00 +1.35 Novartis 83.03 +.32 dd Novavax 1.19 -.03 ... NovoNord 49.84 +.08 cc NuanceCm 14.29 -.47 Nucor 54.86 -.84 q NuvDivA 13.96 ... q Nv AMT-Fr 17.17 +.03 q NvPfdInco 10.32 -.08 q NuvEqtP 13.92 -.08 Nvidia 214.18 +1.55 dd NxStageMd 25.87 +.07 OGE Engy 35.85 +.73 dd OaktrSpL 5.47 +.04 dd OasisPet 10.04 -.45 cc OcciPet 67.32 -.61 OceanFst 26.24 +.17 Oclaro 6.09 -.20 OfficeDpt 3.14 -.01 OldNBcp 16.90 -.25 OldRepub 20.86 -.01 Olin 35.60 -.94 Omega Hlt 28.34 +.17 OmegaP 21.90 ... OnSmcnd 21.42 -.16 dd OncoSec rs 2.36 +.01 ONEOK 51.38 -.83 dd OpkoHlth 4.61 -.65 Oracle 49.20 -.20 Orbotch 52.49 -.75 dd Organovo 1.37 -.05 cc Orthofix 52.19 +.21 OshkoshCp 85.81 +.30 OtterTail 46.85 +1.27 dd Overstk 50.25 -6.05 P-Q-R PBF Engy 32.03 +1.26 dd PDC Engy 44.62 -3.59 PDL Bio 2.82 -.24 PG&E Cp 56.61 -.28 PNC 132.00 -.23 PNM Res 44.85 +1.05 ... POSCO 70.50 -.79 PPG s 114.35 -.20 PPL Corp 37.07 +.44 Paccar 68.67 -.65 dd PaloAltNet 138.81 +.14 dd Pandora 4.90 +.23 dd ParkDrl 1.13 -.03 ParkerHan 179.67 -1.63 ParsleyEn 25.96 -.81 dd PattUTI 19.92 -.66 Paychex 65.37 +.27 PayPal n 74.49 +.46 Pembina g 35.22 -.55 dd PengthE g .86 -.07 PnnNtGm 27.16 +.01 PennantPk 7.46 ... Penney 2.98 +.03 Penske 46.46 +.26 Pentair 68.02 -.25 PeopUtdF 18.28 +.07 PepsiCo 115.76 +1.72 dd Perrigo 86.00 -.80 ... PetrbrsA 9.20 -.86 ... Petrobras 9.68 -.94 Pfizer 35.38 +.08 PhilipMor 102.72 -.79 ... PhilipsNV 39.10 +.31 Phillips66 92.83 -.49 90 PhxNMda 6.29 +.92 q PimIncStr2 10.22 -.14 PinWst 91.71 +1.92 cc PioNtrl 152.81 -4.11 PitnyB w 9.67 -.35 PlainsAAP 20.01 -.35 PlainsGP rs 20.64 -.24 13 PlatfmSpc 9.52 -.74 dd PlugPowr h 2.28 -.14 Polaris 120.90 +.62 PolyOne 45.15 -.49 Potash 18.90 -.21 q PwshDB 16.13 -.22 q PS USDBull 24.39 -.17 q PS SrLoan 23.00 -.03 q PwShs QQQ153.31 -.56 Praxair 147.63 -.52 dd PrecDrill 2.79 -.25 Priceline 1719.50 -2.65 PrinFncl 68.33 +.30 ProAssur 60.10 -.15 ... ProPetr n 16.88 -.30 q PrUltPQ s 132.80 1.35 q PUVixST rs 16.41 +.19 q PrUCrude rs 20.16 -.96 q ProShtVx s 103.19 -.88 ProctGam 88.87 -.13 ProgsvCp 51.28 +.18 q PrUShSP rs 44.43 +.21 q PShtQQQ rs 22.79 +.24 q PUShtSPX 12.80 +.07 ProspctCap 6.16 +.14 Prudentl 109.56 -.88 PSEG 51.72 +1.06 PubStrg 212.92 -.33 PulteGrp 31.77 +.20 q PMMI 7.54 +.05 dd QEP Res 8.75 -.30 Qualcom 66.00 -.49 ... Qudian n 25.16 -2.07 QstDiag 92.42 +.42 dd QuotientTc 12. 40 -1.50 cc RSP Perm 36.07 -1.07 RLauren 87.20 +.53 19 RangeRs 17.35 -1.23 RavenInds 32.55 +.15 Rayonier 30.99 +.67 Raytheon 183.94 -.52 RltyInco 56.90 +.23 RedwdTr 14.57 -.16 RegalEnt 16.28 +.61 Regenrn 384.80 -8.82 RegionsFn 15.69 +.25 RelStlAl 74.20 -1.09 dd RemarkHld 4.81 +1.10 Replgn 32.53 -1.00 dd ResCap rs 9.63 +.03 RetailOpp 19.30 -.02 ... RioTinto 48.00 -1.20 RiteAid 1.50 -.09 RockwlAut 191.58 -.96 RockColl 132.88 -.49 Rogers 153.20 -.81 ... Roku n 36.95 -5.76 ... Root9B hn .34 -.23 Roper 256.60 +.56 RossStrs s 64.47 -.44 Rowan 14.00 -.69 ... RoyalBk g 78.45 -.12 RylCarb 123.51 -.97 RoyDShllB 65.84 -.08 RoyDShllA 63.80 -.10 S-T-U S&T Bcp 39.23 +.11 SCANA 44.50 -.10 SLM Cp 9.92 +.08 dd SM Energy 19.66 -1.19 q SpdrDJIA 234.28 -.38 q SpdrGold 121.56 +.25 q SpdrEuro50 40.82 +.17 q S&P500ETF257.73 -.60 q SpdrBiot s 80.06 -1.62 q SpdrShTHiY 27.48 -.11 q SpdrLehHY 36.50 -.14 q SpdrS&P RB 55.64 +.46 q SpdrRetl s 39.80 +.10 q SpdrOGEx 34.62 -1.26 q SpdrMetM 30.32 -.59 SRC Eng 8.24 -.32 STMicro 23.94 +.08 ... SABESP 8.94 -.15 SabnR 42.15 -.2 9 SabraHltc 19.02 +.59 SabreCorp 18.96 -.10 Saia Inc 62.55 +1.40 StJoe 18.60 +.10 Salesforce 106.23 +.45 SallyBty 15.67 +.53 SJuanB 7.67 -.12 SanchezEn 4.50 -.38 ... Sanofi 44.65 +.01 Schlmbrg 62.78 -2.26 Schwab 44.59 -.01 ... ScorpioTk 3.36 -.02 SeadrillLtd .34 -.01 SealAir 45.10 +.12 dd SearsHldgs 3.81 -.31 Seaspan 5.83 -.03 dd SeaWorld 12.09 +.53 SempraEn 122.23 +.23 SenHous 19.35 -.04 Sherwin 389.13 -.58 ShipFin 14.85 -.25 ... SiderurNac 2.22 -.14 SignetJwlrs 72.41 +2.92 SimonProp 160.51 +.20 SiriusXM 5.35 -.15 SkywksSol 111.21 +.91 Smucker 108.19 +1.70 Blackstone 31.20 -.56 BlockHR 25.86 -.09 BloominBr 17.75 +.64 BobEvans 77.60 +.10 Boeing 261.76 -.66 BorgWarn 52.07 +.04 BostBeer 173.00 -.20 BostonSci 28.32 -.13 BoydGm 29.41 +.30 BrigStrat 24.28 +.02 Brinker 33.44 +.37 BrMySq 61 .25 +.26 ... BritATob s 64.19 -.52 BrcdeCm 12.58 -.03 dd Brookdale 10.26 -.10 ... BrkfInfra s 43.78 +.01 Brunswick 49.26 +.42 Buckeye 48.48 -1.26 38 BuffaloWW 145.35+28.10 dd CASI Phr h 2.72 +.21 CBL Asc 5.51 -.16 CBS B 56.35 +.40 dd CF Inds s 35.52 -1.55 CIT Grp 47.84 +1.93 CMS Eng 50.55 +.92 cc CNH Indl 12.91 +.05 CSX 49.40 -.35 CVR Rfng 11.90 +.05 CVS Health 70.44 -1.04 CYS Invest 8.03 +.0 7 CabotO&G 28.46 -.60 dd CaesarsEnt 12.40 ... dd Cal-Maine 44.30 +.25 q CalaCvHi 11.52 -.07 CalAmp 21.55 -.06 CalAtlantic 52.13 +.32 cc Calgon 21.35 -.05 CalifWtr 43.40 +.40 dd Calithera 9.40 -2.33 32 CallonPet 10.31 -.85 dd Calpine 14.99 -.03 dd CalumetSp 7.95 -.10 dd CambrE rs .21 -.01 CamdenPT 94.92 +.19 CampSp 47.81 +.54 CIBC g 88.40 -.45 ... CdnNR gs 80.18 -.15 ... CdnNRs gs 34.42 -1.64 Ca pOne 86.00 -.95 dd CapSenL 15.96 -.05 CapsteadM 8.85 +.03 dd CpstnTur rs .89 +.03 CardnlHlth 57.07 -1.26 CarMax 70.94 -1.41 Carnival 66.02 +.04 CarpTech 45.35 -.89 11 Carrizo 18.42 -1.08 Caterpillar 137.54 +1.01 CedarF 67.44 +.58 Celgene 98.86 -2.30 dd Celsion rs 2.01 -.11 ... Cemex 7.81 -.10 ... Cemig pf 1.98 -.08 CenovusE 10.40 -.54 ... CntRsDvA 19.78 -.31 CenterPnt 29.95 +.32 q CFCda g 13 .26 -.03 7 CntryLink 14.40 -.93 ChkPoint 102.40 -.40 ChemFinl 52.39 +.03 Chemours n 50.60 -1.31 dd CheniereEn 48.50 -.78 ChesEng 3.94 -.21 Chevron 116.92 -.31 dd ChicB&I 14.80 -1.06 Chicos 7.40 -.07 ... ChinCer rs 2.10 +.34 cc Chipotle 280.90 +3.32 ... ChurchDwt s 45.74 +.39 CienaCorp 19.65 -.04 Cigna 197.14 -.47 CinnFin 74.06 +.76 Cirrus 55.72 -.19 Cisco 34.04 +.09 ... CgpVelLCrd 19.73 -1.43 ... CgpVelICrd 18.25 +1.16 Citigroup 71.53 -.46 CitizFincl 38.07 +.87 CitrixSy s 85.22 +.96 CleanEngy 1.97 -.05 ClevCliffs 5.85 -.21 Clorox 135.31 +.23 CocaCola 47.43 +.71 ... CocaCEur n 39.34 -.08 q CohStQIR 12.61 -.06 q CohStSelPf 27.75 -.20 ColgPalm 73.46 -.24 Comcast s 36.86 -.39 Comerica 78.71 +1.77 dd CmtyHlt 4.23 -.04 CmpTask 5.10 +.05 Comtech 19.72 +.23 ConAgra 35.87 +1.03 ConnWtrSv 5 9.90 +.60 ConocoPhil 51.23 -1.34 dd ConsolEngy 15.71 -.40 ... ConsolCom 13.12 -.46 ConEd 88.96 +1.34 ... Constellm 9.55 -.50 cc ContlRescs 44.57 -1.26 CooperTire 34.45 +.10 dd CorOnDem 34.51 +.34 Corning 31.70 +.04 CorpOffP 32.10 -.31 Costco 171.44 -.02 ... Cott Cp 16.48 +.16 ... Coty 16.95 +.20 q CSVixSh rs 8.97 +.13 q CSVInvN rs 25.36 +1.36 q CSVelIVST 107.69 -.87 q CSVLgNG rs10.09 -.59 12 CrescPtE g 7.76 -.59 dd CrestEq rs 22.30 -.80 dd Crocs 10.46 -.10 CrownHold 58.93 -.52 Ctrip.com s 45.30 -1.18 Cummins 169.12 -.08 dd Curis .97 -.06 CybrOpt 15.50 ... CypSemi 16.78 -.14 D-E-F DCT IndlTr 60.75 +.03 DDR Corp 8.03 +.11 q DNP Selct 11.43 +.10 DR Horton 47.64 +.55 DTE 115.58 +1.34 Darden 82.85 +.01 DeanFoods 9.76 +.15 Deere 132.88 +.97 DelphiAuto 100.29 +4.72 DeltaAir 48.90 +.04 dd DenburyR 1.78 -.10 dd Dentsply 65.39 -.41 A-B-C AES Corp 10.84 +.02 AFLAC 84.27 +.32 AGNC Inv 19.94 +.12 AK Steel 4.14 -.16 dd AMC Ent 12.20 +.55 AT&T Inc 33.72 -.45 AbbottLab 55.01 -.29 AbbVie 94.75 -.37 dd AberFitc 12.37 +.02 dd Accuray 4.60 +.10 ActivsBliz 64.03 +.41 ... Acushnet n 17.63 +.16 ... Adecaogro 8.55 -.78 ... Adient n 75.03 -1.19 16 AdvAuto 95.72+13.44 AdvEnId 82.47 -1.12 ... AMD 11.12 +.03 AdvisoryBd 53.55 +.05 Aecom 34.21 -1.42 AeroViron 42.99 -.53 Aetna 171.83 -1.19 dd AeviGeno 1.47 -.05 Agilent 67.46 +.33 Aircastle 22.41 -.23 dd AlaskCom 2.16 -.02 ... Alcoa Cp 41.87 -1.26 Alexion lf 109.98 -3.47 Alibaba 181.79 -2.75 dd AllegTch 21.63 -.81 Allergan 171.82 -2.59 Allete 78.49 +1.98 AllnceRes 18.50 -.20 AlliBern 24.80 +.05 AlliantEg s 45.18 +.88 AllisonTrn 42.11 -.16 Allstate 99.94 +.50 AllyFincl 25.84 +.19 dd AlnylamP 130.32 +1.21 Alphabet C1026.00 +.25 Alphabet A1041.64 +.44 q AlpTotDiv 8.87 -.10 q AlpAlerMLP 10.15 -.18 cc Altaba 69.52 -.75 ... Altice n 19.40 -1.70 Altria 65.73 -.11 cc Amazon 1136.84 +7.67 Ambarella 54.68 -.63 Ambev 6.06 -.06 Ameren 64.54 +1.15 AFMulti 6.03 -.03 AMovilL 16.93 -.27 AmAxle 17.26 -.18 AEagleOut 13.62 -.23 AEP 77.39 +1.26 AmExp 93.76 -.14 dd AmIntlGrp 61.46 -.54 AmStsWtr 54.82 +.96 AmWtrWks 90.71 +1.20 Amerigas 44.74 -.20 Ameriprise 157.11 -.21 AmeriBrgn 75.40 ... Ametek 69.49 +.60 Amgen 170.13 -1.37 ... AmicusTh 12.56 -.44 Amphenol 88.98 +.50 dd Anadarko 48.05 -2.18 Andeavor 105.69 -.46 ... ABInBev 114.77 -1.15 Annaly 11.49 +.11 39 AnteroRes 18.86 -1.03 Anthem 218.45 -.01 Anworth 5.46 +.03 cc Apache 41.88 -1.61 ... ApolloInv 6.07 -.01 Apple Inc 171.34 -2.63 ApldMatl 56.42 -.61 AquaAm 37.09 +.65 29 Aramark 40.02 -2.85 ArcBest 32.00 +.20 ArcelorM rs 27.66 -1.36 ArchDan 39.79 +.05 dd Arconic 23.20 -.59 AresCap 16.17 -.05 AresMgmt 18.95 -.10 dd ArgosThr h .18 -.03 AristaNetw 227.10 +1.95 dd ArrayBio 10.44 -.17 ArrowEl 77.77 -.30 ... AskanoG g .89 -.08 Ashland 66.67 -.43 AstraZen s 33.25 +.34 ATMOS 90.54 +1.00 AutoData 112.08 +.55 AveryD 108.17 +.23 AvisBudg 32.56 -.76 Avista 52.07 +.19 dd Avon 1.87 -.01 B&G Foods 34.40 +.85 B2gold g 2.62 -.03 BB&T Cp 46.84 +.35 ... BCE g 48.35 +.25 BGC Ptrs 15.27 +.01 ... BHP BillLt 41.69 -1.01 ... BHPBil plc 36.50 -.87 BP PLC 39.61 -.27 BP Pru 20.00 +.30 ... BRF SA 12.69 ... Baidu 234.92 -2.45 ... BakHuGE n 30.51 -1.37 Balchem 83.23 -.05 BallCorp s 39.99 -.34 dd BallardPw 4.93 +.07 ... BcoBrad s 9.73 -.23 ... BcoSantSA 6.39 -.03 BankMutl 10.20 +.05 BkofAm 26.24 -.16 ... BkMont g 76.91 -.16 BkNYMel 51.85 +.83 BkNova g 65.29 -.05 q BarcGSOil 5.90 -.19 ... Barclay 9.51 +.15 q B iPVxST rs 35.16 +.26 Bard 333.34 +.26 dd BarnesNob 6.70 -.15 BarrickG 14.01 +.06 dd BasicEnS .45 ... Baxter s 64.46 +.05 dd BeazerHm 21.56 +.70 BectDck 220.46 +.46 BedBath 20.22 +.50 Bemis 43.96 +.63 BerkH B 183.34 -1.06 BestBuy 57.20 +.23 BigLots 53.51 -.08 dd BBarrett 6.01 -.70 dd Biocryst 4.72 -.04 Biogen 309.69 -6.02 BlkHillsCp 58.80 +.47 BlackBerry 10.40 -.29 q BlkHlthSci 34.64 -.28 q BlkMuniast 15.02 -.04P/E Name Last Chg Money & Markets 2,320 2,400 2,480 2,560 2,640 MN JJASO 2,560 2,580 2,600 S&P 500Close: 2,578.87 Change: -5.97 (-0.2%) 10 DAYS 6,000 6,200 6,400 6,600 6,800 MN JJASO 6,640 6,720 6,800 Nasdaq compositeClose: 6,737.87 Change: -19.73 (-0.3%) 10 DAYSAdvanced 1185 Declined 1744 New Highs 114 New Lows 139 Vol. (in mil.) 3,504 Pvs. Volume 3,217 1,905 1,861 1305 1594 69 98 NYSE NASDDOW 23414.08 23271.57 23409.47 -30.23 -0.13% t s s +18.45% DOW Trans. 9514.94 9468.55 9489.18 -29.66 -0.31% t t s +4.92% DOW Util. 774.71 761.94 774.47 +9.08 +1.19% s s s +17.41% NYSE Comp. 12316.83 12238.08 12280.11 -36.71 -0.30% t t s +11.06% NASDAQ 6743.63 6709.27 6737.87 -19.73 -0.29% t s s +25.17% S&P 500 2579.66 2566.73 2578.87 -5.97 -0.23% t s s +15.19% S&P 400 1828.73 1822.21 1826.80 -2.13 -0.12% t s s +10.01% Russell 2000 1474.26 1465.38 1471.25 -3.82 -0.26% t t s +8.41% Toronto TSX 15970.68 15902.51 15913.13 -113.13 -0.71% t s s +4.09%HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices rose. The yield on the 10-year Treasury note fell to 2.37 percent from 2.41 percent.NET 1YR TREASURIES YEST PVS CHG AGO 4.25 4.00 3.50 1.13 .88 .38 PRIME RATE FED FUNDS 3-month T-bill 1.25 1.22 +0.03 .52 6-month T-bill 1.39 1.38 +0.01 .64 52-wk T-bill 1.54 1.53 +0.01 .76 2-year T-note 1.69 1.68 +0.01 1.01 5-year T-note 2.06 2.08 -0.02 1.65 10-year T-note 2.37 2.41 -0.04 2.27 30-year T-bond 2.83 2.88 -0.05 3.02 NET 1YR BONDS YEST PVS CHG AGO AP Muni Bond Idx 2.30 2.29 +0.01 2.41 Barclays Glob Agg Bd 1.66 1.64 +0.02 1.42 Barclays USAggregate 2.68 2.67 +0.01 2.34 Barclays US Corp 3.25 3.26 -0.01 3.14 Barclays US High Yield 5.75 5.76 -0.01 6.58 Moodys AAA Corp Idx 3.69 3.60 +0.09 3.87 10-Yr. TIPS .49 0.51 -0.02 .41Commodities The price of crude oil dropped 1.9 percent, its biggest decline in more than a month, and natural gas fell 2.1 percent. Copper prices also moved lower.Crude Oil (bbl) 55.70 56.76 -1.87 +3.7 Ethanol (gal) 1.41 1.44 +0.07 -12.5 Heating Oil (gal) 1.91 1.93 -1.30 +11.9 Natural Gas (mm btu) 3.10 3.17 -2.05 -16.7 Unleaded Gas (gal) 1.76 1.79 -1.77 +5.8 FUELS CLOSEPVS. %CHG%YTD Gold (oz) 1281.50 1277.30 +0.33 +11.4 Silver (oz) 17.05 17.02 +0.17 +7.0 Platinum (oz) 927.30 935.60 -0.89 +2.9 Copper (lb) 3.06 3.11 -1.66 +22.5 Palladium (oz) 986.95 991.10 -0.42 +44.6 METALS CLOSEPVS.%CHG%YTD Cattle (lb) 1.20 1.21 -0.89 +0.4 Coffee (lb) 1.27 1.28 -0.43 -7.3 Corn (bu) 3.38 3.42 -1.39 -4.1 Cotton (lb) 0.69 0.69 -0.41 -2.9 Lumber (1,000 bd ft) 473.00 467.40 +1.20 +49.4 Orange Juice (lb) 1.61 1.61 +0.50 -18.5 Soybeans (bu) 9.59 9.64 -0.47 -3.8 Wheat (bu) 4.28 4.24 +0.88 +4.9 AGRICULTURE CLOSE PVS. %CHG%YTD USD per B ritish Pound1.3163 +.0049 +.37% 1.2482 Canadian Dollar 1.2729 -.0000 -.00% 1.3562 USD per Euro 1.1794 +.0127 +1.08% 1.0726 Japanese Yen 113.40 -.17 -.15% 108.51 Mexican Peso 19.1438 +.0229 +.12% 20.7412 1YR. MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5359 +.0007 +.25% 3.8513 Norwegian Krone 8.1790 -.0002 -.16% 8.4784 South African Rand 14.3656 +.0004 +.57% 14.4541 Swedish Krona 8.39 24 -.0001 -.08% 9.1654 Swiss Franc .9895 +.0065 +.64% .9987 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3098 -.0012 -.09% 1.3260 Chinese Yuan 6.6366 -.0045 -.07% 6.8492 Hong Kong Dollar 7.8027 +.0004 +.01% 7.7586 Indian Rupee 65.409 -.028 -.04% 67.880 Singapore Dollar 1.3592 -.0029 -.21% 1.4162 South Korean Won 1115.67 -4.35 -.39% 1169.42 Taiwan Dollar 30.14 -.03 -.10% 31.96 ASIA/PACIFICForeign Exchange The dollar tumbled compared to the euro and finished slightly lower compared to the Japanese yen and British pound.YEST6 MO AGO 1 YR AGO ... SnapInc A n 12.57 +.17 SnapOn 156.68 +.61 SodaStrm 65.80 +2.40 ... Sogou n 13.00 -.82 SolarCap 22.12 -.07 SonocoP 51.15 +.24 ... SonyCp 46.05 -.03 q SourcC 39.83 -.18 SoJerInd s 32.57 +.33 SouthnCo 52.31 +.49 SwstAirl 53.75 +.50 SwstnEngy 6.21 -.29 SpiritRltC 8.58 -.04 dd Sprint 5.93 -.10 ... Square n 39.74 -.24 q SP Matls 57.88 -.53 q SP HlthC 80.95 -.33 q SP CnSt 54.78 +.19 q SP Consum 92.7 6 +.08 q SP Engy 68.14 -1.12 q SPDR Fncl 26.11 -.01 q SP Inds 70.63 -.19 q SP Tech 63.35 -.13 q SP Util 56.87 +.70 StanBlkDk 164.11 +.14 StarGas 10.42 +.11 Starbucks s 56.93 +.29 StarwdPT 21.72 +.07 StateStr 91.31 +.52 StlDynam 36.55 -.80 dd Stratasys 20.98 +.86 Stryker 155.95 +.20 SubPpne 24.50 -.39 SunCmts 93.58 +.29 SunHydrl 58.69 +.28 ... Suncor g 35.77 -.53 dd SunPower 8.36 -.31 SunTrst 57.64 + .31 dd SupEnrgy 8.31 -.88 Supvalu rs 14.77 -.53 ... Switch n 18.95 -1.08 cc Symantec 28.10 +.13 Synchrony 32.56 -.03 dd SynrgyPh 2.03 -.41 SynovusFn 46.21 +.56 T-MobileUS 56.54 +.10 cc TAL Educ s 28.76 -.80 TC PpLn 51.84 -.26 TJX 67.94 -2.82 ... TOP Shi rs .62 -.09 ... TahoeRes 4.39 -.07 ... TaiwSemi 41.86 -.15 Tapestry 40.20 -.24 Target 60.09 +.31 Taubmn 56.37 +2.56 TaylorMH 23.60 +.64 Tec hnip 27.16 -1.24 ... TeckRes g 21.20 -.64 Tegna 12.22 -.16 ... Teladoc n 28.30 -1.10 dd TenetHlth 13.67 -.14 Tenneco 55.31 -.41 Teradata 35.77 -.06 TerraNitro 82.59 -3.26 dd Tesla Inc 308.70 -6.70 TevaPhrm 11.75 +.01 TexInst 96.96 -.07 TexRdhse 50.06 +.79 dd Textainer 23.30 +.70 Textron 53.57 -.13 dd TherapMD 5.87 -.03 8 ThirdPtRe 15.90 -.90 3D Sys 8.16 -.24 3M Co 229.33 +1.11 Tiffany 93 .55 +.47 dd Time Inc 12.50 +1.10 TimeWarn 87.51 -.98 Timken 45.55 -1.20 Torchmark 85.18 +.49 ... TorDBk gs 57.23 +.06 ... Total SA 55.21 -.34 ... Toyota 124.87 -.80 dd TransEntx 2.69 -.50 Transocn 10.71 -.53 Travelers 133.86 +.54 q TriContl 25.76 -.16 ... TriCntl pf 50.52 ... TriNetGrp 42.25 -.20 Trinity 33.15 +.34 TripAdvis 30.06 -.69 TrueBlue 28.00 -.40 TrstNY 8.95 +.05 Tuppwre 59.61 +. 60 21stCFoxA 28.03 -.52 21stCFoxB 27.31 -.51 dd 22ndCentry 2.18 +.02 ... Twilio n 25.82 -.58 dd Twitter 20.05 -.12 dd 2U 64.38 +.66 Tyson 76.07 +.48 UDR 39.99 +.05 UGI Corp 48.71 +.40 dd US Silica 33.89 -2.00 UltraClean 23.96 -.37 UndrArm s 12.15 -.02 ... UnAr C wi 10.92 -.03 UniFirst 152.75 +1.75 ... UnilevNV 57.08 -.03 UnionPac 116.23 -.25 11 Unit 20.09 -1.38 UtdContl 57.20 -.61 UPS B 114 .07 -.74 UtdRentals 144.87 +.26 US Bancrp 51.83 +.15 q US NGas 6.33 -.13 q US OilFd 11.13 -.25 cc USSteel 26.67 -.95 UtdTech 118.80 +1.73 UtdhlthGp 211.71 -.95 UnitGrp 15.71 -.55 UnvslCp 56.80 ... UnumGrp 52.81 -.01 dd UraniumEn 1.30 -.08 V-W-X-Y-Z ... VEON 3.79 +.07 VF Corp 69.92 +.25 ... Vale SA 9.77 -.33 ... Vale SA pf 9.11 -.30 ValeantPh 14.28 -.32 ValeroE 81.37 +.70 VlyNBcp 11.16 +.02 q VanEGold 22.59 +.03 q VnEkRus 21.79 -.42 q VEckOilSvc 24.32 -.99 q VanE JrGld 31.67 -.22 q VangTSM 132.37 -.24 q VangValu 101.42 -.24 q VangSP500236.74 -.58 q VangREIT 85.18 -.17 q VangDivAp 97.47 +.18 q VangAllW 53.36 -.08 q VangEmg 44.20 -.30 q VangEur 5 7.57 +.2 0 q VanSTCpB 79.59 -.04 q VangFTSE 43.83 -.04 Vantiv 69.82 +.43 Vectren 68.20 +1.27 Ventas 65.04 -.35 Vereit 8.13 -.10 Verisign 111.17 -.01 ... Veritone n 28.98 +7.94 VerizonCm 44.22 -.53 ViacomB 24.54 -.18 ViadCorp 55.95 +.20 Viavi 8.47 -.18 Vipshop 8.11 -.12 Visa s 111.98 +.58 VishayInt 21.25 -.05 ... VistraEn n 19.18 +.23 VMware 122.47 +.63 ... Vodafone 30.48 +1.63 VulcanM 123.92 .0 7 W&T Off 3.20 -.09 WD 40 113.50 ... WEC Engy 69.53 +1.18 WP Carey 71.33 -.36 dd WPX Engy 11.93 -.38 WalMart 91.09 +.10 WalgBoots 70.59 +.22 WashPrGp 7.05 -.15 WREIT 32.84 -.08 WsteMInc 82.38 +.24 Waters 195.64 +1.00 dd WeathfIntl 3.63 -.29 WebsterFn 52.84 ... ... WeiboCorp 112.21 +3.63 WtWatch 44.26 +.51 WeinRlt 32.62 -.07 WellsFargo 54.04 +.32 Welltower 68.09 -.23 Wendys Co 14.36 +.02 WestarEn 55.49 +.76 q WAstInfSc 11.53 +.05 WDigital 91.58 +3.14 WstnUnion 19.65 +.13 ... WestpacBk 24.24 -.35 ... WestRck 58.66 -.18 Weyerhsr 36.20 +.24 WheatPr g 20.51 +.30 Whrlpl 161.00 -.67 WmsCos 27.72 -.51 WillmsPtrs 35.18 -1.05 dd Windstm rs 2.12 +.08 WisdomTr 11.13 -.15 q WTJpHedg 57.64 -.30 q WT MCD s 33.83 +.04 Woodward 78.31 -1.23 WldW Ent 27.46 -.18 Worthgtn 40.48 -1.62 Wynn 153. 60 -1.6 4 XcelEngy 51.80 +1.01 Xerox rs 28.08 -.09 Xilinx 72.05 -.28 ... Xunlei Ltd 12.79 +.58 dd YRC Wwde 12.35 +.08 dd Yamana g 2.60 -.08 Yandex 31.25 -.37 YorkWater 34.80 +.55 YumBrnds 79.43 -.01 ... ZTO Exp n 16.56 -.36 cc Zagg 20.15 +.30 ZimmerBio 112.21 +1.15 ZionsBcp 46.49 +1.22 dd Ziopharm 4.21 -.30 Zoetis 69.90 +1.02 dd Zynga 3.85 -.02 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 23,409.47 -30.23 NASDAQ 6,737.87 -19.73 S&P 500 2,578.87 -5.97 10-YR T-NOTE 2.37% -.04 30-YR T-BOND 2.83% -.05 CRUDE OIL $55.70 -1.06 GOLD $1,281.50 +4.20 EURO $1.1794 +.0127q q q q q q q q q q q q p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 40

Page 8 www.yoursun.com The Sun / Wednesday, November 15, 2017 WEATHER TODAY / TONIGHTPartly sunny and pleasant Partly cloudyHIGH 81 LOW 625% chance of rain 5% chance of rainPartial sunshine80 / 585% chance of rain THURSDAY GULF WATER TEMPERATUREMostly sunny and pleasant82 / 6025% chance of rain FRIDAYSunny and beautiful83 / 645% chance of rain SATURDAYMostly sunny and pleasant70 / 495% chance of rain MONDAYMostly sunny and pleasant75 / 4815% chance of rain SUNDAY 1 3 4 2 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 370-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE637278787772Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date Trace Normal month to date 0.99Ž Year to date 58.88Ž Normal year to date 47.95Ž Record 1.70Ž (1972) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.92Ž Year to date 36.87Ž Normal year to date 47.26Ž Record 1.70Ž (1969) High/Low 83/66 Normal High/Low 81/60 Record High 88 (2008) Record Low 38 (1975) High/Low 80/66 High/Low 82/66 Normal High/Low 79/60 Record High 90 (1993) Record Low 40 (1968)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2017 2016 Avg. Record/Year J an. 0.88 9.93 1.80 9.93/2016 Feb. 0.94 4.09 2.43 11.05/1983 Mar. 0.80 1.85 3.28 9.26/1970 Apr. 1.59 0.99 2.03 5.80/1994 May 2.74 3.46 2.50 9.45/1991 J un. 14.79 14.19 8.92 23.99/1974 J ul. 9.02 7.68 8.22 14.22/1995 Aug. 13.12 7.81 8.01 15.60/1995 Sep. 12.46 7.77 6.84 14.03/1979 Oct. 2.54 4.04 2.93 10.88/1995 Nov. Trace 0.05 1.91 5.53/2002 Dec. 0.44 1.78 6.83/2002 Y ear 58.88 62.30 50.65 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 69 48 s 72 54 pc Bradenton 78 62 s 78 58 pc Clearwater 77 62 s 75 60 pc Coral Springs 81 70 pc 81 69 sh Daytona Beach 75 61 pc 73 60 pc Fort Lauderdale 80 70 sh 81 69 sh Fort Myers 81 64 pc 81 62 pc Gainesville 72 46 s 73 46 s Jacksonville 70 49 pc 73 52 s Key Largo 80 72 pc 80 71 sh Key West 81 72 pc 81 72 sh Lakeland 77 60 pc 76 55 pc Melbourne 79 67 sh 77 66 sh Miami 82 72 pc 81 71 sh Naples 81 66 pc 81 64 pc Ocala 75 50 s 74 48 pc Okeechobee 78 64 pc 77 61 pc Orlando 78 61 pc 76 58 pc Panama City 70 47 s 73 52 pc Pensacola 71 51 s 75 55 pc Pompano Beach 81 70 pc 81 70 sh St. Augustine 70 55 pc 69 57 s St. Petersburg 79 62 s 78 61 pc Sarasota 79 61 s 78 58 pc Tallahassee 69 42 s 74 47 pc Tampa 79 61 s 78 59 pc Vero Beach 78 67 sh 77 64 sh West Palm Beach 80 69 pc 80 67 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 12:36a 7:40a 1:42p 7:12p Thu. 12:58a 8:20a 2:33p 7:40p Today 12:19p 5:56a 11:35p 5:28p Thu. 1:10p 6:36a 11:56p 5:56p Today 10:58a 4:33a 10:34p 3:58p Thu. 11:49a 5:15a 11:00p 4:29p Today 1:08a 8:09a 2:14p 7:41p Thu. 1:30a 8:49a 3:05p 8:09p Today 10:34a 4:35a 9:50p 4:07p Thu. 11:25a 5:15a 10:11p 4:35p NNE 10-20 1-3 Light NE 10-20 2-4 ModerateFt. Myers 81/64 part cldy none Punta Gorda 82/61 part cldy none Sarasota 79/61 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2017New Nov 18 First Nov 26 Full Dec 3 Last Dec 10 Today 4:09 a.m. 4:13 p.m. Thursday 5:02 a.m. 4:49 p.m. Today 6:48 a.m. 5:37 p.m. Thursday 6:49 a.m. 5:37 p.m. Today 2:47a 8:58a 3:09p 9:20p Thu. 3:27a 9:38a 3:49p 10:00p Fri. 4:08a 10:20a 4:31p 10:42p Monterrey 82/61 Chihuahua 86/50 Los Angeles 77/61 Washington 53/44 New York 49/44 Miami 82/72 Atlanta 60/45 Detroit 46/36 Houston 80/61 Kansas City 58/31 Chicago 51/31 Minneapolis 37/23 El Paso 78/49 Denver 55/33 Billings 42/34 San Francisco 66/56 Seattle 51/42 Toronto 45/38 Montreal 42/35 Winnipeg 23/10 Ottawa 41/33 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 11/15/17 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 67 41 s 70 49 s Anchorage 23 18 s 25 17 sn Atlanta 60 45 s 67 42 pc Baltimore 54 40 pc 57 33 pc Billings 42 34 pc 53 29 sh Birmingham 64 47 s 68 43 pc Boise 52 43 c 53 34 sh Boston 45 38 pc 50 36 r Buffalo 49 39 pc 42 26 sh Burlington, VT 45 36 pc 47 28 c Charleston, WV 58 44 sh 49 27 pc Charlotte 58 38 s 66 36 s Chicago 51 31 r 40 32 pc Cincinnati 50 34 r 45 28 pc Cleveland 50 38 r 43 29 c Columbia, SC 61 38 s 70 37 pc Columbus, OH 50 37 r 44 27 pc Concord, NH 44 28 pc 46 30 r Dallas 73 60 r 75 63 sh Denver 55 33 pc 70 44 s Des Moines 53 27 pc 46 38 pc Detroit 46 36 r 43 28 c Duluth 33 18 c 30 28 pc Fairbanks 8 7 pc 14 8 sn Fargo 30 17 c 36 31 c Hartford 48 33 pc 52 29 sh Helena 40 29 pc 43 26 c Honolulu 85 71 pc 85 71 pc Houston 80 61 s 80 64 pc Indianapolis 50 32 r 43 30 pc Jackson, MS 73 50 s 76 55 pc Kansas City 58 31 pc 53 44 pc Knoxville 60 46 pc 61 35 pc Las Vegas 74 58 s 78 63 pc Los Angeles 77 61 pc 73 60 c Louisville 55 37 r 49 32 s Memphis 63 46 sh 62 47 pc Milwaukee 50 31 r 39 33 pc Minneapolis 37 23 pc 37 34 pc Montgomery 66 43 s 71 44 pc Nashville 61 44 sh 59 36 pc New Orleans 75 54 pc 75 55 pc New York City 49 44 pc 55 36 pc Norfolk, VA 56 46 pc 64 41 s Oklahoma City 62 41 c 61 52 c Omaha 55 27 s 51 42 pc Philadelphia 53 45 pc 58 36 pc Phoenix 85 60 pc 86 61 s Pittsburgh 51 41 pc 42 27 c Portland, ME 42 32 pc 48 28 r Portland, OR 49 43 r 49 40 sh Providence 49 36 pc 53 33 r Raleigh 56 38 s 65 34 s Salt Lake City 60 48 pc 59 44 c St. Louis 60 32 r 48 37 s San Antonio 79 65 c 80 65 sh San Diego 74 61 pc 74 60 pc San Francisco 66 56 sh 64 51 sh Seattle 51 42 r 49 40 c Washington, DC 53 44 pc 59 37 pc Amsterdam 55 47 c 54 42 c Baghdad 82 55 s 80 55 s Beijing 45 21 s 46 29 s Berlin 47 39 c 47 38 pc Buenos Aires 85 49 t 76 57 s Cairo 81 62 c 81 63 s Calgary 37 17 pc 22 8 sn Cancun 82 72 pc 82 69 pc Dublin 51 46 c 48 35 sh Edmonton 21 9 c 14 -1 c Halifax 44 35 c 48 43 pc Kiev 39 31 pc 40 30 pc London 55 46 c 55 39 sh Madrid 60 35 s 64 38 s Mexico City 74 46 pc 74 47 pc Montreal 42 35 pc 45 26 c Ottawa 41 33 pc 43 20 c Paris 50 40 pc 51 40 pc Regina 13 9 pc 31 9 pc Rio de Janeiro 85 70 s 92 75 s Rome 60 46 c 63 46 s St. Johns 38 31 c 39 31 sn San Juan 88 78 sh 88 77 sh Sydney 77 65 pc 78 67 t Tokyo 59 49 pc 57 45 pc Toronto 45 38 pc 42 23 c Vancouver 49 41 r 47 38 sh Winnipeg 23 10 c 28 25 cHigh ......................... 86 at Miami, FLLow ................... 7 at Plentywood, MT(For the 48 contiguous states yesterday)73On Nov. 15, 1988, a total of 44 tornadoes from Texas to Wisconsin killed 5 people and injured 120 others. Q: Where does most snow accumulate with respect to a storms path?A: To the north Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 81/62 79/63 81/64 80/65 78/62 78/60 79/63 79/63 79/63 79/61 78/62 80/66 80/63 81/64 80/61 82/61 80/64 81/61 80/62 77/61 77/61 78/59 79/58 79/62 78/62 78/64 80/63 79/62 80/61 79/59 79/62 77/61 79/61 77/62 80/65 80/65 80/64 80/62 WASHINGTON „ U.S. regulators have approved the “rst drug with a sensor that alerts doctors when the medication has been taken, offering a new way of monitoring patients but also raising privacy concerns. The digital pill approved Monday combines two existing products: the former blockbuster psychiatric medication Abilify „ long used to treat schizophrenia and bipolar disorder „ with a sensor tracking system “rst approved in 2012. The technology is intended to help prevent dangerous emergencies that can occur when patients skip their medication, such as manic episodes experienced by those suffering from bipolar disorder. But developers Otsuka Pharmaceutical Co. and Proteus Digital Health are likely to face hurdles. The pill has not yet been shown to actually improve patients medication compliance, a feature insurers are likely to insist on before paying for the pill. Additionally, patients must be willing to allow their doctors and caregivers to access the digital information. These privacy issues are likely to crop up more often as drugmakers and medical device companies combine their products with technologies developed by Silicon Valley. Experts say the technology could be a useful tool, but it will also change how doctors relate to their patients as theyre able to see whether they are following instructions. Its truth serum time,Ž said Arthur Caplan, a medical ethicist at NYUs Langone Medical Center. Is the doctor going to start yelling at me? Am I going to get a big accusatory speech? How will that interaction be handled?Ž The technology carries risks for patient privacy too if there are breaches of medical data or unauthorized use as a surveillance tool, said James Giordano, a professor of neurology at Georgetown University Medical Center. Could this type of device be used for real-time surveillance? The answer is of course it could,Ž said Giordano. The new pill, Abilify MyCite, is embedded with a digital sensor that is activated by stomach ”uids, sending a signal to a patch worn by the patient and notifying a digital smartphone app that the medication has been taken. The FDA stressed however that there are limitations to monitoring patients. Abilify MyCite should not be used to track drug ingestion in real-time or during an emergency,Ž the statement said, because detection may be delayed or may not occur.Ž Patients can track their dosage on their smartphone and allow their doctors, family or caregivers to access the information through a website. In a statement issued last May at the time the FDA accepted submission of the product for review, the companies said with the patients consent, this information could be shared with their health care professional team and selected family and friends, with the goal of allowing physicians to be more informed in making treatment decisions that are speci“c to the patients needs.Ž While its the “rst time the FDA has approved such a pill, various specialty pharmacies and hospitals in the U.S. have previously packagedŽ various drugs and sensors. But the federal endorsement increases the likelihood that insurers will eventually pay for the technology.US regulators approve first digital pill to track patientsBy MATTHEW PERRONEAP HEALTH WRITER AP PHOTOThis photo provided by Otsuka America Pharmaceutical Inc. shows a rendering of the packaging for Abilify MyCite. adno=50525628

PAGE 41

Wednesday, November 15, 2017 LEGAL NOTICES FICTITIOUS NAME12 Not i ce Under F i ct i t i ous Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Electric Bill Review Specialists Located at 461 Enclave Place, In the County of Polk, In the city of Lakeland, Florida 33803 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lakeland, Florida, this 13th day of November, 2017. Mike Melito November 15, 2017 395596 3516007 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the Fictitious Name of Lake Morton Plaza with a mailing address of 18191 Von Karman Ave., Ste. 300, Irvine, CA 92612, and a principal office located in Polk County, intends to register the said n ame with the FL Dept. of State, Div. of Corps., Tallahassee, FL. Owner: GAHC4 Lake Morton FL TRS Sub, LLC FL2553 November 15, 2017 342569 3515415 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the Fictitious Name of Spring Haven Retirement Community with a mailing address of 18191 Von Karman Ave., Ste. 300, Irvine, CA 92612, and a principal office located in Polk County, intends to register the said name with the FL Dept. of State, Div. of Corps., Tallahassee, FL. Owner: GAHC4 Spring Haven FL TRS Sub, LLC FL2555 November 15, 2017 342569 3515425 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! N O TI C E UNDER FI C TITI O U S NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the Fictitious Name of AFI MORTGAGE, with a mailing address of 1550 E. MCKELLIPS RD., STE. 117, ATTN: LICENSING/COMPLIANCE, Mesa, AZ 85203, and a principal office located in Polk County, intends to register the said name with the FL Dept. of State, Div. of Corps., Tallahassee, FL. Dated 11/9/2017. Owner: AMERIFIRST FINANCIAL, INC. FL2558 November 15, 2017 342569 3516223 FICTITIOUS NAME12 Not i ce Under F i ct i t i ous Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Mr. Burger located at 2040 Liamarie Way, in the County of Polk, in the City of Winter Haven, Florida 3 3884 intends to register the said n ame with the Division of Corporat ions of the Florida Department of State, Tallahassee, Florida. Dated at Winter Haven, Florida, this 6th day of November, 2017. November 15, 2017 383752 3514195 INVITATION TO BID14 B oar d o f C ounty Commissioners Procurement Opportunities For information on Polk County BoCC procurement opportunities, please visit our website at https://www.polk-county.net/procurement/procurement-bids. A list of all active solicitations, i.e., Invitations for Bid, Requests for Proposals, Requests for Information, and other procurement opportunities will be available on that page. To download bid documents, select the link for the desired solicitation and complete the bid summary/registration form and return it to Polk County Procurement via fax at (863) 534-6789 or via email to procurement@polk-county.net If the bid document contains information that is unable to be downloaded, the link will list further instructions. To become a vendor please click on the following link https://www.polk-county.net/procurement, click on the vendor registration box, at the end of the first paragraph you will click on the word REGISTRATION and follow the instructions to be added to our iSupplier database. All solicitations and procurement information are also available in the lobby of the Procurement Division, 330 West Church Street, Room 150, Bartow, Florida 33830 between the hours of 8:00am and 5:00pm, Monday-Friday. To guarantee receipt of notifications of addenda via email, it is necessary to complete the Bid Registration form for the desired solicitation, including your companys email address. Please return it to the Procurement Division via fax at 863-534-6789 or via email to procurement@polkcounty.net November 1, 8, 15, 22, 29, 2017 269656 3463902 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION UNITED STATES OF AMERICA, acting through the United States Department of Agriculture, Rural Development, f/k/a Farmers Home Administration, a/k/a Rural Housing Service, Plaintiff, vs. WILLIE J. JONES, III, et. al., Defendants. ___/ CASE NO.: 2017 CA 1637 NOTICE OF ACTION STATE OF FLORIDA COUNTY OF POLK TO: WINIFRED JONES, heir and lineal descendant of WILLIE JONES, JR. A/K/A WILLIE J. JONES, JR., whose address and whereabouts are unknown; PHYLLIS J. DAVIS, whose last known NOTICE OFACTION16 a dd ress i s 902 N Li nco l n A venue, Lakeland, FL 33815; and Any and all unknown minors, heirs, devisees, grantees, assignees, trustees, or other claimants claiming by, through, under or against the Estate of WILLIE JONES, JR. A/K/A WILLIE J. JONES, JR., Deceased. YOU ARE NOTIFIED that an action to foreclose a mortgage regarding the following property in Polk County, Florida: Lot 3 HASKELL RIDGE, according to the plat thereof recorded in Plat Book 91, page 11, public records of Polk County, Florida. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on: FREDERICK J. MURPHY, JR., Esquire, Attorney for Plaintiff, Boswell & Dunlap LLP, 245 South Central Avenue, Post Office Drawer 30, Bartow, Florida 33831, within thirty (30) days after the first publication of this Notice of Action, and file the original with the Clerk of this Court either before service on the Plaintiffs attorney, or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint or Petition. DATED on this 7th day of November, 2017. STACY M. BUTTERFIELD AS CLERK OF COURT By: /s/Taylor Pittman Deputy Clerk (COURT SEAL) November 15, 22, 2017 269658 3515316 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA INTERNATIONAL BASS LAKE RESORT HOMEOWNERS' ASSOCIA TION, INC., a Florida not-for-profit corporation, Plaintiff, vs. HARESH TRIVEDI, ET AL, Defendant(s). CASE NO.: 2017 CA 002490 NOTICE OF ACTION TO:HARESH TRIVEDI LAST KNOWN ADDRESS: 50989 Highway 27, Lot 49, Davenport, Florida 33897 YOU ARE NOTIFIED that an action to foreclose a lien on the following property in Polk County, Florida: Lot 49, of INTERNATIONAL BASS LAKE RESORT PHASE ONE, according to the Plat thereof as recorded in Plat Book 87, Pages 16 and 17, of the Public Records of Polk County, Florida. Property address: 50989 Highway 27 Lot 49, Davenport, FL 33897 has been filed against you and you are required t serve a copy of your written defenses, if any, to it on Charles L. Eldredge, Jr., Larsen & Associates, P.L., the plaintiffs attorney, whose address is 300 S. Orange Avenue, Suite 1575, Orlando, FL 32801, within 30 days from the first publication of this notice, on or before December 18, 2017 and file the original with the Clerk of this court either before service on the plaintiffs attorney or immediately thereafter, otherwise a default will be entered against you for the relief demanded in the complaint or petition. WITNESS my hand and the seal of said Court on the 31st day of October, 2017. Stacy M. Butterfield CLERK OF THE TENTH JUDICIAL CIRCUIT, JUDICIAL CIRCUIT BY: /s/ Danielle Cavas November 15, 22, 2017 289083 3513852 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA INTERNATIONAL BASS LAKE RESORT HOMEOWNERS' ASSOCIA TION, INC., a Florida not-for-profit corporation, Plaintiff, vs. HARESHTRIVEDIETAL NOTICE OFACTION16 HARE S H TRIVEDI, ET AL, Defendant(s). CASE NO.: 2017 CA 002490 NOTICE OF ACTION TO: UNKNOWN SPOUSE OF HARESH TRIVEDI LAST KNOWN ADDRESS: 50989 Highway 27, Lot 49, Davenport, Florida 33897 YOU ARE NOTIFIED that an action to foreclose a lien on the following property in Polk County, Florida: Lot 49, of INTERNATIONAL BASS LAKE RESORT PHASE ONE, according to the Plat thereof as recorded in Plat Book 87, Pages 16 and 17, of the Public Records of Polk County, Florida. Property address: 50989 Highway 27 Lot 49, Davenport, FL 33897 has been filed against you and you are required t serve a copy of your written defenses, if any, to it on Charles L. Eldredge, Jr., Larsen & Associates, P.L., the plaintiffs attorney, whose address is 300 S. Orange Avenue, Suite 1575, Orlando, FL 32801, within 30 days from the first publication of this notice, on or before December 18, 2017 and file the original with the Clerk of this court either before service on the plaintiffs attorney or immediately thereafter, otherw ise a default will be entered against y ou for the relief demanded in the complaint or petition. WITNESS my hand and the seal of said Court on the 31st day of October, 2017. Stacy M. Butterfield CLERK OF THE TENTH JUDICIAL CIRCUIT, JUDICIAL CIRCUIT BY: /s/ Danielle Cavas November 15, 22, 2017 289083 3513872 NEEDCASH? IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION A.M. BRISK, INC., a Florida Corporation, Plaintiff, v. TERRI L. WOODALL a/k/a TERRI LOUISE WOODALL f/k/a TERRI LOUISE SALTERS, SANDY EUGENE SALTERS, HOME SOLUTIONS PARTNERS II, LP, A Texas Limited Partnership and MARY BRYSON, Defendants. Case Number: 2017-CA-002837 NOTICE OF ACTION TO: HOME SOLUTIONS PARTNERS II, LP, A Texas Limited Partnership (Address Unknown) YOU ARE NOTIFIED that an action to quiet title to the following described real property in Polk County, Florida: Lot 1166, INWOOD NO. 4, according to the map or plat thereof as recorded in Plat Book 9, Page 35, Public Records of Polk County, Florida. Property Address: 2330 Lake Drive, Winter Haven, FL 33881 has been filed against you, and you are required to serve a copy of your written defenses, if any, to it on Kristopher E. Fernandez, Esq., attorney for Plaintiff, whose address is 114 S. Fremont Ave., Tampa, FL 33606, which date is: December 11, 2017 and to file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. The action was instituted in the Tenth Judicial Circuit Court for Polk County in the State of Florida and is styled as follows: A.M. BRISK, INC., a Florida Corporation, Plaintiff, v. HOME SOLUTIONS PARTNERS II, LP, A Texas Limited Partnership, Defendant Defendants. NOTICE OFACTION16 DATED on O ctober 13, 2017. Stacy M. Butterfield Clerk of the Court By:Danielle Cavas As Deputy Clerk P ublish in Polk Countys, Pol k County News and Democrat for four consecutive weeks November 8, 15, 22, 29, 2017 395987 3506397 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA JUAN C. RANGEL-ZARAGOZA Petitioner, and MARIA E. TORRES MACIAS Respondent. __________/ CASE NO.: 17-DR-008971 Division: 01 NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: MARIA E. TORRES MACIAS Respondents last know address UNKNOWN YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on JUAN C. RANGEL-ZARAGOZA, whose address is 3213 WALDRUP LANE, LAKELAND, FL 33810, on or before December 11, 2017 and file the original with the Clerk of this Court at 255 N BROADWAY AVE, BARTOW, FL 33830 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the Petition. The action is asking the court to decide how the following real or personal property should be divided: Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the address(es) on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. DATED November 3, 2017. Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By: /s/ Jessica Trejo Deputy Clerk (Court Seal) November 15, 22, 29, December 6, 2017 399344 3514893 NOTICE OFADMIN18 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF DEBRA ANN ANDERSON, Deceased. CASE NO: 17CP-2648 NOTICE OF ADMINISTRATION The administration of the estate of DEBRA ANN ANDERSON, deceased, file number 17CP-2648, is pending in the Circuit Court of Polk County, Florida, Probate Division, the address of which is 255 North Broadway Avenue, Bartow, Florida 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. NOTICE OFADMIN18 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All persons on whom this notice is served who have objections that challenge the validity of the will, the qualifications of the personal representative, venue, or jurisdiction of this Court are required to file their objections with this Court WITHIN THREE (3) MONTHS OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. Publication of this Notice has begun on November 8, 2017. TERRENCE D. LOTT Petitioner/Beneficiary Randall G Blankenship RANDALL G. BLANKENSHIP, ESQUIRE Randall G. Blankenship, P.A. 170 East Central Avenue Winter Haven, Florida 33880 randallgblankenshippa@msn.com (863) 299-2068 (FAX) 863-294-4190 Attorney for Petitioner/Beneficiary Florida Bar No.: 290289 November 8, 15, 2017 269764 3512508 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s NOTICE TO CREDITORS20 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE IN RE: THE ESTATE OF JOSHUA MICHAEL WALDEN, Deceased. __________/ Case No. 2016CP-002258 NOTICE TO CREDITORS The administration of the Estate of Joshua Michael Walden, File Number 2016CP-002258, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Drawer CC-4, Post Office Box 9000, Bartow, Florida 33831. The name and address of the Personal Representative and the Personal Representatives Attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM, All other creditors of the decedent and persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREEVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is November 8, 2017. Dated this 31st day of October, 2017. Beth Ann Moore Personal Representative 8417 Maid Marions Trail Lakeland, FL 33809 MORRELL, P.A. EDUARDO F. MORRELL, ESQUIRE Florida Bar No. 0773281

PAGE 42

Page 2The Polk County Democrat The Venice Gondolier SunWednesday, November 15, 2017

PAGE 43

Wednesday, November 15, 2017The Polk County Democrat The Venice Gondolier SunPage 3 NOTICE TO CREDITORS20 emorrell @ morrellpa.com 425 S, Florida Ave., Ste 101 (33801) Post Office Box 2786 L akeland, Florida 33806-2786 Telephone: (863)802-8037 Facsimile: (863)802-5312 Attorney for Personal Representative November 8, 15, 2017 280376 3513574 IN THE C IR C UIT CO URT O F P O LK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF RONALD ADISKA Deceased. File Number 2017CP-0014150000 NOTICE TO CREDITORS (Testate) The administration of the estate of RONALD ADISKA, deceased, whose date of death was April 5, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is PO Box 9000, Drawer CC-4, Bartow, FL 338309000. The name and address of the personal representative and of the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is served must file their claims with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against the decedents estate must file their claims with this court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THE NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is November 8, 2017. RONDA BENJAMIN Personal Representative 13022 Sweet Hill Road Polk City, FL 33868 TULA MICHELE HAFF 135 N. 6th Street, Second Floor Haines City, FL 33844-4247 Telephone: 863-421-2626 Florida Bar Number: 798606 Attorney for Personal Representative November 8, 15, 2017 269817 3513277 GETRESULTS USECLASSIFIED! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LINDA W. MYERS, Deceased. File No.: 17CP-2459 NOTICE TO CREDITORS The administration of the estate of LINDA W. MYERS, deceased, whose date of death was September 9, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Probate Division, P.O. Box 9000, Drawer CC4, Bartow, Florida 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons who have claims or demands against the decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons who have claims or demands against the decedents estate must file their claims with this courtWITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702, OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is November 15, 2017. Personal Representative: ROBIN MYERS-RICCI 1061 Parkview Boulevard Pittsburgh, PA 15217 Thomas B. Putnam, Jr., Esquire NOTICE TO CREDITORS20 A ttorney f or P ersona l R epresentative Florida Bar No. 259101 PETERSON & MYERS, P.A. 242 West Central Avenue Post Office Drawer 7608 Winter Haven, FL 33883-7608 Telephone: (863)294-3360 November 15, 22, 2017 275198 3515894 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF CHARLEY G. HUTTO, JR., a/k/a CHARLIE G. HUTTO, JR., Deceased. File No. 2017CP-2463 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of Charley G. Hutto, Jr. a/k/a Charlie G. Hutto, Jr., deceased, whose date of death was June 05th, 2017 is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, FL 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is November 8, 2017. Personal Representative Paul Hutto 1143 Kittansett Lane Auburndale, FL 33823 VICTOR J. TROIANO, ESQ. TROIANO & ROBERTS, P.A. Attorneys for Personal Representative 317 SOUTH TENNESSEE AVENUE LAKELAND, FL 33801-4617 Florida Bar No. 0221864 Email Addresses: vtroiano@troianolaw.com tcook@troianolaw.com November 8, 15, 2017 269816 3512191 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF SANTOS JOSE TORRES, Deceased. File No. 17CP-2470 NOTICE TO CREDITORS The administration of the estate of SANTOS JOSE TORRES deceased, whose date of death was May 1, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Bartow, Florida 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate, on whom a copy of this notice is required to be served, must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is November 15, 2017. Signed on this 25th day of October, 2017. SHERRY AYALA TORRES Personal Representative 1234 Reynolds Road, Lot 3 Lakeland, Florida 33801 R. Mark Fore Attorney for Personal Representative Florida Bar No. 106836 NOTICE TO CREDITORS20 GRAY ROBINSON P A One Lake Morton Drive Post Office Box 3 Lakeland, Florida 33802-0003 Telephone: (863)284-2200 1 Email: mark.fore@gray-robinson.com 2 Email: susan.rain@gray-robinson.com November 15, 22, 2017 269709 3515129 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF HENRY JOSEPH BRETON, JR. Deceased. ____________/ CASE NO.: 2017CP0024810000XX NOTICE TO CREDITORS The administration of the estate of H enry Joseph Breton, Jr., dec eased, whose date of death was A ugust 12, 2016, is pending in the C ircuit Court for Polk County, Florida, Probate Division, the address of which is 255 North Broadway, Bartow, FL 33830 (Post Office Box 9000 Drawer CC4, Bartow, FL 338319000). The names and addresses of the personal representative and the personal representative's attorneys are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is November 8, 2017. Personal Representative: Elizabeth C. Breton 121 Whatley Lane Bartow, FL 33830 Attorney for Personal Representatives: / s/ Peter W. van den Boom, Esq., Frost Van den Boom, P.A., Post Office Box 2188, Bartow, FL 33831-2188, Telephone: (863) 533-0314; Facsimile: (863) 533-8985, E-mail: pwboom@aol.com wcarter@fvdblaw.com. November 8, 15, 2017 286261 3512445 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOE S. FULMER a/k/a JOE SMITH FULMER, Deceased. Case No. 17 CP-2512 NOTICE TO CREDITORS The administration of the estate of JOE S. FULMER a/k/a JOE SMITH FULMER,deceased, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Drawer No. CC-4419, Bartow, Florida 33830-9000. The names and addresses of the co-personal representatives and the co-personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court, ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR NOTICE TO CREDITORS20 MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is November 8, 2017. Co-Personal Representatives Joseph Richard Fulmer James W. Fulmer Attorney for Co-Personal Representatives Philip O. Allen, Esquire Florida Bar No. 167375 David A. Miller, Esquire Florida Bar No. 312370 PETERSON & MYERS,P.A. Post Office Box 24628 Lakeland, FL 33802-4628 Telephone: (863) 683-6511 Attorney for Petitioners pallen@petersonmyers.com yheipp@petersonmyers.com dmiller@petersonmyers.com mcook@petersonmyers.com November 8, 15, 2017 269750 3513707 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ROBERT ARNOLD MASTER, a/k/a ROBERT A. MASTER, a/k/a ROBERT MASTER, Deceased. File Number: 2017-CP-2514 N OTICE TO CREDITORS AND NOTICE OF ADMINISTRATION The administration of the Estate of ROBERT ARNOLD MASTER, a/k/a ROBERT A. MASTER, a/k/a ROBERT MASTER, Deceased, File Number 2017-CP-2514, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida, 33831-9000. The Estate is Intestate. The names and addresses of the Personal Representative and the Personal Representative's Attorney are set forth below. All persons on whom a copy of this Notice of Administration is served must file objections that challenge the validity of the Will, qualifications of the Personal Representative, venue, or jurisdiction of this Court by filing a petition or other pleading requesting relief with this Court in accordance with the Florida Probate Rules WITHIN 3 MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Decedent and other persons having claims or demands against Decedent's Estate, including unmatured, contingent or unliquidated claims, on whom a copy o f this notice is served must file their claims with this Court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedent's Estate, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The Fiduciary Lawyer-Client privilege in Florida Statute Section 90.5021 applies with respect to the Personal Representative and any Attorney employed by the Personal Representative. The date of the first publication of this Notice is November 8, 2017. PERSONAL REPRESENTATIVE: ANDREW TRAKAS Post Office Box 1151 Winter Haven, Florida 33882-1151 ATTORNEY FOR PERSONAL REPRESENTATIVE ANDREW TRAKAS, ESQUIRE Andrew P. Trakas, P.A. Post Office Box 1151 Winter Haven, Florida 33882-1151 Telephone: (863) 299-5675 Email: andrew.trakas@verizon.net Florida Bar #106270 November 8, 15, 2017 269901 3512431 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF DOROTHY J. TURNER DECEASED. CASE NO: 2017CP 2532 NOTICE TO CREDITORS The administration of the Estate of DOROTHY J. TURNER deceased, whose date of death was August 5, NOTICE TO CREDITORS20 2017, i s pen di ng i n t h e Ci rcu i t C ourt for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, FL 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons who have claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims or demands against decendents estate THE LATER OF THREE (3) MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons who have claims or demands against decedents estate, must file their claims with this court WITHIN THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is November 8, 2017. JENNIFER STANLEY 360 Ross Street Babson Park, FL 33827 Personal Representative JOE T. MARTIN JOE T. MARTIN, P.A. j oe@joetmartin.comcastbiz.net P.O. Box 949 Lake Wales, FL 33859-0949 (863)676-6085 Florida Bar No: 050891 Attorney for Personal Representative November 8, 15, 2017 269604 3512407 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF DEBRA ANN ANDERSON, Deceased. CASE NO: 17CP-2648 NOTICE TO CREDITORS The administration of the estate of DEBRA ANN ANDERSON, deceased, whose date of death was April 1, 2017, and whose Social Security Number is 263-04-7670, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-4, Bartow, Florida 33831-9000. The names and addresses of the Personal Representative and the Personal Representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this Court WITHIN THE LATER OF THREE (3) MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this Court WITHIN THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, AND CLAIMS FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is November 8, 2017. TERRENCE D. LOTT 3110 JUSTINE AVE. LAKELAND, FL 33805 Randall G. Blankenship RANDALL G. BLANKENSHIP, P.A. 170 EAST CENTRAL AVENUE WINTER HAVEN, FLORIDA 33880 (863) 299-2068 ATTORNEY FOR ESTATE & PERSONAL REPRESENTATIVE Florida Bar No.: 290289 November 8, 15, 2017 269764 3512527 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF STANLEY DISHON, DECEASED. _______/ FILE NO: 17CP-2549 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Testate) The administration of the Estate of STANLEY DISHON, deceased, whose date of death was August 21, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, NOTICE TO CREDITORS20 Fl or id a 33831-9000. Th e estate i s testate and date of the decedents Will is August 18, 2014. The name and address of the Personal Repres entative and the Personal Representatives attorney are set forth below. The fiduciary lawyer-client privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida Probate Rules and Fla. Stat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212 OR THE R IGHT TO EXEMPT PROPERTY IS D EEMED WAIVED. A ny person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this Notice is required to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLIC ATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is November 8, 2017. Personal Representative Agnes Breininger 4280 Old Colony Road Mulberry, FL 33860 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 (863) 533-7117 November 8, 15, 2017 269658 3513293 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF PHYLLIS ANN STARTT, a/k/a PHYLLIS A. STARTT a/k/a, PHYLLIS STARTT, Deceased. File Number: 2017-CP-2624 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION The administration of the Estate of PHYLLIS ANN STARTT Deceased, File Number 2017-CP-2624, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida, 33831-9000. The Estate is Testate. The names and addresses of the Personal Representative and the Personal Representative's Attorney are set forth below. All persons on whom a copy of this Notice of Administration is served must file objections that challenge the validity of the Will, qualifications of the Personal Representative, venue, or jurisdiction of this Court by filing a petition or other pleading requesting relief with this Court in accordance with the Florida Probate Rules WITHIN 3 MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Decedent and other persons having claims or demands against Decedent's Estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this Court WITHIN THE

PAGE 44

Page 4The Polk County Democrat The Venice Gondolier SunWednesday, November 15, 2017 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source.Call 863.533.4183 For Additional Information and Special Low Rates. NOTICE TO CREDITORS20 LATER O F 3 M O NTH S AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedent's Estate, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The Fiduciary Lawyer-Client privilege in Florida Statute Section 90.5021 applies with respect to the Personal Representative and any Attorney employed by the Personal Representative. The date of the first publication of this Notice is November 15, 2017. PERSONAL REPRESENTATIVE: GARRETT B. STARTT 5430 Lakeside Drive Lake Wales, Florida 33898 ATTORNEY FOR PERSONAL REPRESENTATIVE ANDREW TRAKAS, ESQUIRE Florida Bar No. 106270 Andrew P. Trakas, P.A. Winter Haven, Florida 33882-1151 Telephone: (863) 299-5675 Email: andrew.trakas@verizon.net November 15, 22, 2017 269901 3515812 CLASSIFIED ADSSELL NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA J.P. Morgan Mortgage Acquisition Corp., Plaintiff, vs. John Christopher Wells, et al, Defendants. ____/ Case No: 2015CA-003078-0000-00 N OTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant to the Final Judgment of F oreclosure dated October 27, 2017, and entered in Case No. 2015CA003078-0000-00 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida wherein J.P. Morgan Mortgage Acquisition Corp., is the Plaintiff and John Christopher Wells; Unknown Spouse of John Christopher Wells; Creekside Community Association of Polk County, Inc.; State of Florida Department of Revenue; Polk County Clerk of Circuit Court; Debra Wells; State of Florida, are Defendants, Stacy M. Butterfield, Polk County Clerk of the Circuit Court, will sell to the highest and best bidder for cash online at www.polk.realforeclose.com at 10:00 a.m. on November 30, 2017 the following described property set forth in said Final Judgment, to wit: LOT NO. 149 OF CREEKSIDE, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 136 AT PAGE 23, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Property Address: 4877 Hickory Stream Lane, Mulberry, FL 33860 Any person or entity claiming an interest in the surplus, if any, resulting from the Foreclosure Sale, other than the property owner as of the date of the Lis Pendens, must file a claim on NOTICE OF FORECLOSURE22 same with the C lerk o f C ourt within sixty (60) days after the Foreclosure Sale. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 5344690, within two (2) working days of your receipt of this (describe notice); if you are hearing or voice impaired, call TDD (863) 534-7777 or Florida Relay Service 711. DATED this 2nd day of November, 2017 / s/ Nick Geraci Nick Geraci, Esq. Florida Bar No. 95582 Lender Legal Services, LLC 201 East Pine Street, Suite 730 Orlando, Florida 32801 Tel: (407) 730-4644 Fax: (888) 337-3815 Attorney for Plaintiff Service Emails: ngeraci@lenderlegal.com EService@LenderLegal.com To be Published In: The Polk County News and Democrat November 8, 15, 2017 364713 3512549 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. DITECH FINANCIAL LLC F/K/A GREEN TREE SERVICING LLC, PLAINTIFF, VS. UNKNOWN HEIRS, BENEFICIARI ES, DEVISEES, ASSIGNEES, L IENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHOMAYCLAIMANINTERESTIN NOTICE OF FORECLOSURE22 WH O MAY C LAIM AN INTERE S T IN THE ESTATE OF JERRY L. WILLIAMS A/K/A GERALD WILLIAMS, DECEASED ET AL. DEFENDANT(S). ________/ CASE No. 2010CA0016790000WH NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated October 27, 2017 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on December 1, 2017, at 10:00 AM at www.polk.realforeclose.com for the following described property: Lots 214 and 215, UNIT #2 OF DEER LAKE TERRACE, a subdivision of Polk County, Florida, according to the Plat thereof, as recorded in Plat Book 14, at Page 5 and 5A, of the Public Records of Polk County, Florida Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Gladstone Law Group, P.A. A ttorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: eservice@gladstonelawgroup.com By: Cindy Diaz, Esq. FBN 638927 If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assisNOTICE OF FORECLOSURE22 tance. Please contact Off ice o f the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 17-000639 November 8, 15, 2017 292237 3513166 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION: CASE NO. : 2016CA002200 WILMINGTON SAVINGS FUND SOCIETY, FSB, D/B/A CHRISTIANA TRUST NOT INDIVDUALLY BUT AS TRUSTEE FOR HILLDALE TRUST, Plaintiff, vs. J. GUADALUPE ALMARAZ, et al., D efendants. _________/ RE NOTICE OF FORECLOSURE SALE (Please publish in THE POLK COUNTY NEWS and DEMOCRAT) NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure date the 16th day of AUGUST, 2017 and entered in Case No. 2016CA002200 of the 10th Judicial Circuit in and for Polk County, Florida, wherein, WILMINGTON SAVINGS FUND SOCIETY, FSB, D/B/A CHRISTIANA TRUST NOT INDIVDUALLY BUT AS TRUSTEE FOR HILLDALE TRUST, is the Plaintiff and J. GUADALUPE ALMARAZ; CRISTINA ALMARAZ; THE RESERVE PROPERTY OWNERS ASSOCIATION, INC; UNKNOWN TENANT #1; POLK COUNTY, FLORIDA; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGHUNDERANDAGAINST NOTICE OF FORECLOSURE22 THR O U G H, UNDER AND A G AIN S T THE NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS, are defendants. The Clerk of this Court shall sell to the highest and best bidder for cash electronically at www.polk.realforeclose.com, the Clerks website for on-line auctions at, 10:00 AM on the 2nd day of January, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 14, OAK HAMMOCK ESTATES PHASE ONE, ACCORDING TO THAT CERTAIN PLAT AS R ECORDED IN PLAT BOOK 94, P AGES 8 AND 9, PUBLIC RECORDS OF POLK COUNTY, FLORIDA, TOGETHER WITH THAT CERTAIN MOBILE HOME DESCRIBED AS A 1997 JAGU WITH VIN# GMHGA3089715631A AND GMHGA3089715631B AND TITLE #80721838 AND 80721960 Property Address: 4652 TURNER RD MULBERRY, FL 33860 If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator at (863) 5344686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the FINDYOUR BESTFRIEND INTHE CLASSIFIEDS!

PAGE 45

Wednesday, November 15, 2017The Polk County Democrat The Venice Gondolier SunPage 5 NOTICE OF FORECLOSURE22 scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this 2nd day of November, 2017. By: /s/ Orlando DeLuca Orlando DeLuca, Esq. Bar Number: 719501 November 8, 15, 2017 378109 3512789 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIRCUIT CIVIL DIVISION CASE NO.: 2016-CA-2221 THREE UNDER PAR, LLC, Plaintiff, v. THE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR AGAINST RUBY M. NOLES, DECEASED, et al., Defendants. ___________/ NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 (Publish in POLK COUNTY NEWS AND DEMOCRAT) NOTICE OF SALE PURSUANT TO CHAPTER 45 IS HEREBY GIVEN that, pursuant to the Final Judgment of Foreclosure dated November 6, 2017, and entered in Case No. 2016CA-2221 of the Circuit Court in and for POLK County, Florida, wherein, THREE UNDER PAR, LLC, is the Plaintiff, and THE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR AGAINST RUBY M. NOLES, DECEASED; M ARCELLA WITTNEMYER, AS AN HEIR OF THE ESTATE OF RUBY M. NOLES, DECEASED; and RICHARD A. NOLES, INDIVIDUALLY, AND AS AN HEIR OF THE ESTATE OF RUBY M. NOLES, DECEASED, are the Defendants. STACY M. BUTTERFIELD, as the Clerk of the Circuit Court, will sell to the highest and best bidder for cash at www.polk.realforeclose.com, at 10:00 AM on DECEMBER 11, 2017 the following described property as set forth in said Final Judgment, to wit: LOT 13, LAKE GARFIELD ESTATES UNIT NUMBER ONE, ACCORDING TO PLAT THEREOF RECORDED IN PLAT BOOK 64, PAGE 9, PUBLIC RECORDS OF POLK COUNTY, FLORIDA ASSESSOR'S PARCEL NO.: 332926-692010-000131 including the buildings, appurtenances, and fixtures located thereon. Property Address: 7226 Thomas Jefferson Circle, Bartow, FL 33830 ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. Dated: November 13, 2017 HOWARD LAW GROUP 450 N. Park Road, #800 Hollywood, FL 33021 Telephone: (954) 893-7874 Facsimile: (888) 235-0017 Email: Harris@HowardLawFL.com Matthew@HowardLawFL.com Pleadings@HowardLawFL.com By: /s/ Matthew Klein Harris S. Howard, Esq. Florida Bar No.: 65381 Matthew Klein, Esq. Florida Bar No.: 73529 Attorney for Plaintiff November 15, 22, 2017 372164 3516389 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION OAK LANDING AT IMPERIAL LAKES HOMEOWNERS ASSOCIATION, INC., a Florida not-for-profit corporation, Plaintiff, vs ANTHONY GOMEZ; UNKNOWN SPOUSE OF ANTHONY GOMEZ A/K/A NADIA GOMEZ; UNKNOWN TENANT IN POSSESSION #1; and UNKNOWN TENANT IN POSSESSION #2, Defendants. _____________/ CASE NO: 2016CA-004015 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN, that pursuant to the Final Judgment of Foreclosure entered in the abovestyled action and that certain Order entered on November 1, 2017, in the NOTICE OF FORECLOSURE22 Ci rcu i t C ourt o f t h e T ent h J u di c i a l Circuit in and for Polk County, Florida, the undersigned Clerk of the Circuit Court, will sell the property situated in Polk County, Florida, described as below: Lot 37, OAK LANDING, according to the Plat thereof as recorded in Plat Book 129, Pages 39 and 40, Public Records of Polk County, Florida. at public sale, to the highest and best bidder for cash, except as set forth hereinafter, on January 2, 2018, at 10:00 a.m. Eastern Time on http://www.polk.realforeclose.com in accordance with Chapter 45, Florida Statutes. If the sale is not to be held online, it shall start promptly at 10:00 a.m. Eastern Time and shall be held at the Polk County Courthouse, 255 N. Broadway Ave., Bartow, FL 33830, unless otherwise specified in said Default Judgment. ANY PARTY OTHER THAN THE PROPERTY OWNER CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IN ANY, MUST FILE A CLAIM WTH THE CLERK OF COURT NO LATER THAN SIXTY (60) DAYS AFTER THE SALE. IF YOU FAIL TO FILE A CLAIM, YOU WILL NOT BE ENTITLED TO ANY REMAINING FUNDS. WITNESS my hand and official seal of said Court this 8th day of November, 2017. FOR THE CLERK OF THE COURT STACY M. BUTTERFIELD Clerk of the Circuit Court By: /s/ Robert J. Stanz ROBERT J. STANZ, ESQ. ATTORNEY FOR PLAINTIFF **If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least seven (7) days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call TDD (863) 534-777 or Florida Relay Service 711. November 15, 22, 2017 290336 3514885 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIRCUIT CIVIL DIVISION CASE NO.: 53-2017-CA-000921 WILMINGTON SAVINGS FUND SOCIETY, FSB, D/B/A CHRISTIANA TRUST AS OWNER TRUSTEE OF THE RESIDENTIAL CREDIT OPPORTUNITIES TRUST III, Plaintiff, v. CHRISTOPHER P. NOREN, et al., Defendants. ____________/ NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 (Publish in POLK COUNTY NEWS AND DEMOCRAT) NOTICE OF SALE PURSUANT TO CHAPTER 45 IS HEREBY GIVEN that, pursuant to the Final Judgment of Foreclosure dated November 2, 2017, and entered in Case No. 532017-CA-000921 of the Circuit Court in and for POLK County, Florida, wherein, WILMINGTON SAVINGS FUND SOCIETY, FSB, D/B/A CHRISTIANA TRUST AS OWNER TRUSTEE OF THE RESIDENTIAL CREDIT OPPORTUNITIES TRUST III, is the Plaintiff, and CHRISTOPHER P. NOREN, DONNA D. NOREN, DIAMOND RIDGE HOMEOWNERS ASSOCIATION INC., MORTGAGE ELECTRONIC REGISTRATION SYSTEMS INC., AS NOMINEE FOR SHORE MORTGAGE and BANK OF AMERICA N.A., are the Defendants. STACY M. BUTTERFIELD, as the Clerk of the Circuit Court, will sell to the highest and best bidder for cash at www.polk.realforeclose.com, at 10:00 AM on JANU ARY 2, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 44 OF DIAMOND RIDGE, ACCORDING TO THE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 107, PAGE 35, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA including the buildings, appurtenances, and fixtures located thereon. Property Address: 341 Diamond Ridge Blvd., Auburndale, FL 33823 ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. Dated: November 7, 2017 HOWARD LAW GROUP NOTICE OF FORECLOSURE22 450 N. Park Road, #800 Hollywood, FL 33021 Telephone: (954) 893-7874 Facsimile: (888) 235-0017 Email: Harris@HowardLawFL.com Evan@HowardLawFL.com Pleadings@HowardLawFL.com By: /s/ Evan R. Raymond Harris S. Howard, Esq. Florida Bar No.: 65381 Attorney for Plaintiff November 15, 22, 2017 372164 3514360 NOTICE OF HEARING24 N O TI C E O F PUBLI C HEARIN G CITY OF BARTOW On Monday, November 27, 2017, at 5:30 PM (EST), or as soon thereafter as possible, in the Commission Chambers, at 450 North Wilson Avenue, Bartow, Florida, the Citys Planning and Zoning Commission/Local Planning Agency will hold a Public Hearing to review and recommend action to the City Commission on the following application(s): Application VAC-17-04 Review and recommendation to the City Commission of a request to vacate and close a platted alley extending North to South from Martin Luther King Jr. Blvd to Laurel St., and lying between Lots 2, 3, 5 and 7, Block 2, Tier 3 and Lots 1, 4, 6 and 8, Block 2, Tier 3 of South Florida Railroad Addition, PB 1, PG 27, public records of Polk County, Florida Any person who wishes to appeal any decision made by the committee, board or commission with respect to any other matter considered at this meeting, will need a record of the proceedings, and for such purpose, may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. In accordance with the Americans with Disabilities Act and F.S. 286.26, persons with disabilities needing special accommodations to participate in this proceeding should contact the City Clerks Office no later than five (5) days prior to this proceeding at telephone number 863-534-0100 for assistance; if hearing impaired call 1-800-955-8771 or voice impaired call 1-800-955-8770 (VOICE) for assistance. November 15, 2017 294452 3515528 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! NOTICE OF MEETING26 N O TI C E O F MEETIN G POLK STATE COLLEGE FOUNDATION, INC. Board of Directors Meeting Friday, November 17, 2017 The Student Center Winter Haven Campus Noon November 15, 2017 269754 3515347 N O TI C E O F MEETIN G District Board of Trustees Polk State College TO WHOM IT MAY CONCERN: THE DISTRICT BOARD OF TRUSTEES OF POLK STATE COLLEGE will hold its regular Board meeting on Monday, November 27, 2017 at 4pm in WST 126, Winter Haven campus. Dr. Angela M. Garcia Falconetti, Secretary District Board of Trustees November 15, 2017 269754 3515607 NOTICE OFPERMIT28 N O TI C E Notice is hereby given that the Southwest Florida Water Management District has received Environmental Resource permit application number 753535 from Robert Shell Application received: 9/27/2017 Proposed activity: 357 lot residential development with stormwater improvements. Project name: Preserve Pointe size: 164.35 Location: Section(s) 14 Township 26 South, Range 27 East, in Polk County. Outstanding Florida Water: no. Aquatic preserve: no. The application is available for public inspection Monday through Friday at Southwest Florida W ater Management District 170 Century Boulevard, Bartow, Florida 3 3830-7700. Interested persons may inspect a copy of the application and submit written comments concerning the application. Comments must include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of intended agency action or an opportunity to request an administrative hearing regarding the application, you must send a written request referencing the permit application number to the Southwest Florida Water Management District, Regulation Performance Management Department, 2379 Broad Street, Brooksville, FL 34604-6899 or submit your request through the Districts website at www.watermatters.org. The District does not discriminate based on disability. Anyone requiring accommodation under the ADA should contact the Regulation Performance Management Department at (352)7967211 or 1(800)423-1476, TDD only 1(800)231-6103. November 15, 2017 322413 3515821 NOTICE OFSALE30 IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CASE NO.: 2015-CC-004622-000000 SPANISH OAKS OF CENTRAL FLORIDA HOMEOWNERS ASSOCIATION, INC. Plaintiff, vs. DWIGHT POWELL and UNKNOWN PARTIES IN POSSESSION Defendant. _______________/ NOTICE OF SALE PURSUANT TO CHAPTER 45 1. Notice is given that pursuant to the Final Judgment of Foreclosure dated February 10, 2017, in Case No. 2015-CA-004622-0000-00, of the County Court in and for Polk County, Florida, in which SPANISH OAKS OF CENTRAL FLORIDA HOMEOWNERS ASSOCIATION, INC., is the plaintiff and SWIGHT POWELL and UNKNOWN PARTIES IN POSSESSION, are the Defendant(s), the Clerk of the Court shall sell the property at public sale on November 27, 2017 at 10:00 a.m. online at www.polk.realforeclose.com, according to Administrative Order 201-01, to the highest bidder for cash except for as set forth hereinafter, at the Polk County Courthouse, Bartow, FL, in accordance with Section 45.031, Fla. Stat. The following described property set forth in the Order of Final Judgment: Lot 33, SPANISH OAKS, according to the plat thereof, as recorded in Plat Book 130, Pages 35 and 36, inclusive, of the Public Records of Polk County, Florida. Property Address: 5159 Spanish Oaks Blvd., Lakeland, FL 33805 DATED: November 1, 2017 By:Jennifer L. Davis Jennifer L. Davis, Esq. Attorney for Plaintiff Fla. Bar No.: 879681 CLAYTON & MCCULLOH 1065 Maitland Center Commons Blvd. Maitland, Florida 32751 (407) 875-2655 November 8, 15, 2017 280737 3512827 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA JAY M. FISHER as Trustee of the Bailey Fisher, PLLC Retirement & Savings Plan, Plaintiff, vs. LORDTROON229, LLC, et al., Defendants. CASE NO.: 53-2017-CA-001221 NOTICE OF JUDICIAL SALE PURSUANT TO §45.031, FLA. STAT. To Defendants, LORDTROON229, LLC, PETER LORD, HEATHER E. LORD A/K/A HEATHER LORD, NOTICE OFSALE30 H IGHLANDS RESERVE HOME OWNERS ASSOCIATION, INC., and all others whom it may concern: Not ice is hereby given that pursuant to the Final Judgment of Foreclosure entered on September 25, 2017, in Case No.: 53-2017-CA-001221 in the Circuit Court of the Tenth Judicial Circuit In and For Polk County, Florida, in which JAY M. FISHER as Trustee of the Bailey Fisher, PLLC Retirement & Savings Plan, is the Plaintiff, and PETER LORD, et al., are Defendants and the Clerk shall offer for sale the following described real property located in Polk County: Lot 72, Phase 2, HIGHLANDS RESERVE PHASES 2 & 4, according to the map or plat thereof as recorded in Plat Book 110, Page 49, Public Records of Polk County, Florida. The above property will be sold on December 27, 2017, at 10:00 a.m. to the highest and best bidder for cash at www.polk.realforeclose.com. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within sixty (60) days after the sale. Dated November 8, 2017. Winderweedle, Haines, Ward & Woodman, P.A. P ost Office Box 880 Winter Park, FL 32790-0880 Telephone: (407) 423-4246 Facsimile: (407) 645-3728 Attorneys for Plaintiff /s/ Michael C. Caborn Michael C. Caborn Florida Bar No. 162477 November 15, 22, 2017 276421 3514880 GreatDealsin theClassifieds! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION THE CITY OF LAKELAND, FLORIDA, a municipal corporation, Plaintiff, vs. The unknown spouses, heirs, devisees, grantees, creditors or other parties claiming by, through, under, or against LILLIE WIGGS, a/k/a LILLIE WIGG, deceased, NELSON C. WIGGS, JR., a/k/a NELSON C. WIGG, JR., deceased, and CORA L. BAILEY, deceased; and UNKNOWN TENANTS, Defendants. Case No. 53-2017CA-1554 NOTICE OF SALE Pursuant to Administrative Order 315.13 and §45.031, Florida Statutes, notice is hereby given that pursuant to the Final Summary Judgment entered in the above-styled cause in the Circuit Court of Polk County, Florida, Stacy M. Butterfield, as Clerk of the Circuit and County Courts for the Tenth Judicial Circuit will sell the property situated in Polk County, Florida, described as: Lot 3, Block G, Adairs Addition, a subdivision according to the plat thereof recorded in Plat Book 3, Page 13, in the Public Records of Polk County, Florida at public sale, to the highest and best bidder for cash, on December 5, 2017 by electronic sale, bidding will begin at 10:00 a.m. Eastern Time on-line at www.polk.realforeclose.com. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens, must file a claim within 60 days after the sale. / s/ Abel A. Putnam Abel A. Putnam, Esquire Florida Bar No. 024090 PUTNAM, CREIGHTON & AIRTH, P.A. P. O. Box 3545 Lakeland, Florida 33802-3545 (863) 682-1178 aap@putnampa.com aapservice@putnampa.com If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. November 15, 22, 2017 269762 3515334 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA TRUSTCO BANK, Plaintiff, vs. MICHAEL STIG CHRISTER FERNEMAN a/k/a MICHAEL FERNEMAN; UNKNOWN SPOUSE OF MICHAEL STIG CHRISTER FERNEMAN a/k/a MICHAEL FERNEMAN; PROVIDENCE COMMUNITY ASSOCIATION, INC.; JOHN DOE; and JANE DOE, Defendants. Case No: 2017-CA-001892-000000 Section 07 NOTICE OF SALE NOTICE IS HEREBY GIVEN that on the 2nd day of January, 2018, at 10:00 a.m. through the Courthouse of Polk County, Florida, at www.polk.realforeclose.com, in accordance with Chapter 45 Florida Statues, Section 45.031, the Clerk of the Court shall offer for sale the following described real property: Lot 14, Drayton-Preston Woods at Providence, according to the Plat thereof, recorded in Plat Book 138, Page(s) 29 through 36, of the Public Records of Polk County, Florida. also known as 584 Gunston Court, Davenport, Florida 33837. The aforesaid sale will be made pursuant to the Final Judgment of Foreclosure in Civil Case No. 2017-CA-001892-000000, Section 7, now pending in the Circuit Court in Polk County, Florida. I f you are a person with a disabili ty who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 255 N. Broadway Avenue, Bartow, Florida 33830, Telephone (863) 534-4540, at least 7 days before your scheduled court appearance or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days. If you are hearing or voice impaired, call 1-800-955-8771. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within sixty (60) days after the sale. Interested parties / bidders are advised that the property is being sold without any warranties or representations of any kind whatsoever as to the state of the title of the subject property, and there may be unpaid real estate taxes on the property. Interested parties / bidders are advised to do their own investigation as to the state of the title and the state of the real property taxes on the subject property. Dated this 7th day of November, 2017. By: /s/ Eric B. Jontz ERIC B. JONTZ Florida Bar No.: 64905 JEFFRY R. JONTZ ERIC B. JONTZ Fishback, Dominick, Bennett, Ardaman, Ahlers, Langley & Geller LLP 1947 Lee Road Winter Park, Florida 32789 Attorneys for Plaintiff November 15, 22, 2017 390421 3514463 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00885-2017 NOTICE IS HEREBY GIVEN that 5T WEALTH PARTNERS LP 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: 13906 Year of Issuance: June-01-2013 Description of Property: NW 1/4 OF NW 1/4 OF SW 1/4 LESS R/W SUBJECT TO 2017 TAXES 21-30-26-000000-043020 Name in which assessed: HENRY L BREWER Said property being in the County of Polk, 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 on line on the 21st day of December, 2017 at www.polk.realtaxdeed.com

PAGE 46

Page 6The Polk County Democrat The Venice Gondolier SunWednesday, November 15, 2017 Floridas Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source.Call 863.533.4183 For Additional Information and Special Low Rates. TAX DEEDS32 Dated this 18th day o f S eptember, 2017 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Nov-08-2017 Nov-152017 Nov-22-2017 Nov-29-2017 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2016, 2009, 2010, 2011, 2012, 2013, 2014, 2015 BASE BID AMOUNT: $9,229.31 REDEMPTION AMOUNT: $9,235.56*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO Y OUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Dec-21-2017 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY November 8, 15, 22, 28, 2017 290781 3509282 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00892-2017 NOTICE IS HEREBY GIVEN that 5T WEALTH PARTNERS LP 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: 22222 Year of Issuance: June-01-2010 Description of Property: WEST SIDE SUB PB 15 PG 2 BLK 3 LOT 10 W 1/2 SUBJECT TO 2017 TAXES 03-30-27-911000-003102 Name in which assessed: DAVID G ALLEN Said property being in the County of Polk, State of Florida Unless said certificate shall be reTAX DEEDS32 deemed according to law the prope rty described in such certificate shall be sold to the highest bidder on line on the 21st day of December, 2017 at www.polk.realtaxdeed.com Dated this 18th day of September, 2017 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Nov-08-2017 Nov-152017 Nov-22-2017 Nov-29-2017 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2016, 2009, 2008, 2010, 2011, 2012, 2013, 2014, 2015 BASE BID AMOUNT: $17,135.84 REDEMPTION AMOUNT: $17,142.09*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Dec-21-2017 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY November 8, 15, 22, 28, 2017 290781 3509288 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00905-2017 NOTICE IS HEREBY GIVEN that CRAIG Z SHERAR & JESSICA SHERAR 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: 10659 Year of Issuance: June-01-2010 Description of Property: THAT PART OF S 1/2 OF NE 1/4 LYING E OF BY-PASS & W OF CANAL DESC AS BEG 675 FT E & 1020 FT N OF SW COR OF SW 1/4 TAX DEEDS32 O F NE 1 / 4 RUN N 150 FT E 980 FT M/L TO CANAL S & W ALONG CANAL TO PT E OF POB W TO POB LESS R/W FOR SR 60A AS DESC IN OR 3810 PG 1014 SUBJECT TO 2017 TAXES 0 6-30-25-000000-014510 Name in which assessed: T HOS JENKINS Said property being in the County of Polk, 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 on line on the 21st day of December, 2017 at www.polk.realtaxdeed.com Dated this 9th day of October, 2017 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Nov-08-2017 Nov-152017 Nov-22-2017 Nov-29-2017 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2016, 2009, 2010, 2011, 2012, 2013, 2014, 2015 BASE BID AMOUNT: $2,215.43 REDEMPTION AMOUNT: $2,221.68*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2 011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Dec-21-2017 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY November 8, 15, 22, 28, 2017 290781 3509295 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00908-2017 NOTICE IS HEREBY GIVEN that JULIE M PALLOW 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: 22214 Year of Issuance: June-01-2010 Description of Property: BEG 30 FT W & 40 FT N OF SE COR OF SE 1/4 RUN W 100 FT N 75 FT E 100 FT S 75 FT TO BEG SUBJECT TO 2017 TAXES 03-30-27-000000-022060 Name in which assessed: IDA DAUGHTRY JENKINS Said property being in the County of Polk, 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 on line on the 21st day of December, 2017 at www.polk.realtaxdeed.com Dated this 9th day of October, 2017 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors O ffice. PUBLISH: Nov-08-2017 Nov-152017 Nov-22-2017 Nov-29-2017 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2016, 2009, 2010, 2011, 2012, 2013, 2014, 2015 BASE BID AMOUNT: $9,070.15 REDEMPTION AMOUNT: $9,076.40*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Dec-21-2017 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property C a s h i n w i t h C l a s s TAX DEEDS32 please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY November 8, 15, 22, 28, 2017 290781 3509301 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00909-2017 NOTICE IS HEREBY GIVEN that DIANE M PINKARD 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: 10569 Year of Issuance: June-01-2010 Description of Property: LOCKWOODS EAST BARTOW PB 6 PG 14 BLK 1 LOT 13 SUBJECT TO 2017 TAXES 05-30-25-367000-001130 Name in which assessed: ESTATE OF HAZEL MOSLEY Said property being in the County of Polk, 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 on line on the 21st day of December, 2017 at www.polk.realtaxdeed.com Dated this 9th day of October, 2017 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Nov-08-2017 Nov-152017 Nov-22-2017 Nov-29-2017 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2016, 2009, 2011, 2012, 2013, 2014, 2015 BASE BID AMOUNT: $3,230.19 REDEMPTION AMOUNT: $3,236.44*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Dec-21-2017 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTAX DEEDS32 T O W, FL 33831-9000 O R BY P HONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY November 8, 15, 22, 28, 2017 290781 3509309 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00911-2017 NOTICE IS HEREBY GIVEN that FREEDOM PROPERTY SOLUTIONS LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 10937 Year of Issuance: June-01-2010 Description of Property: BEG 100 FT E OF NW COR OF SW 1/4 OF SW 1/4 OF NW 1/4 RUN E 120 FT S 100 FT W 120 FT N TO BEG SUBJECT TO 2017 TAXES 09-30-25-000000-034050 N ame in which assessed: FLORIDA BIDS LLC Said property being in the County of Polk, State of Florida U nless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 21st day of December, 2017 at www.polk.realtaxdeed.com Dated this 9th day of October, 2017 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Nov-08-2017 Nov-152017 Nov-22-2017 Nov-29-2017 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2016, 2009, 2010, 2011, 2012, 2013, 2014, 2015 BASE BID AMOUNT: $5,618.65 REDEMPTION AMOUNT: $5,624.90*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM

PAGE 47

Wednesday, November 15, 2017The Polk County Democrat The Venice Gondolier SunPage 7 TAX DEEDS32 O N Dec-21-2017 UNLE SS THE B ACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY November 8, 15, 22, 28, 2017 290781 3509315 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00916-2017 NOTICE IS HEREBY GIVEN that COMIAN X2 TAX LIEN FUND LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 10971 Year of Issuance: June-01-2010 Description of Property: SWEETS SUB UNIT NO 1 PB 52 PG 7 S9 T30 R25 BLK A LOT 1 SUBJECT TO 2017 TAXES 09-30-25-425200-001010 N ame in which assessed: E STATE OF CECIL E FARRER, KAREY L FARRER PHIPPS Said property being in the County of Polk, 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 on line on the 21st day of December, 2017 at www.polk.realtaxdeed.com Dated this 9th day of October, 2017 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Nov-08-2017 Nov-152017 Nov-22-2017 Nov-29-2017 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2016, 2009, 2010, 2011, 2012, 2013, 2014, 2015 BASE BID AMOUNT: $2,420.36 REDEMPTION AMOUNT: $2,426.61*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Dec-21-2017 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY November 8, 15, 22, 28, 2017 290781 3509338 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00924-2017 NOTICE IS HEREBY GIVEN that DAVID AARON LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 17269 Year of Issuance: June-01-2014 Description of Property: OAKRIDGE ESTATES PHASE TEN LYING & BEING A PORTION OF SEC 1 & 2 T32 R27 AS RECORDED IN PB 83 PG 5 LOT 6 SUBJECT TO 2017 TAXES 01-32-27-931501-000060 Name in which assessed: ESTATE OF LULA M BAKER ESTATE OF RONALD BAKER Said property being in the County of TAX DEEDS32 P olk, S tate o f Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 21st day of December, 2017 at www.polk.realtaxdeed.com Dated this 9th day of October, 2017 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Nov-08-2017 Nov-152017 Nov-22-2017 Nov-29-2017 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2013, 2014, 2015, 2016 BASE BID AMOUNT: $1,206.44 REDEMPTION AMOUNT: $1,212.69*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX D EED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU O WN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Dec-21-2017 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. M AKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY November 8, 15, 22, 28, 2017 290781 3509406 OTHER NOTICES38 N O TI C E O F PUBLI C S ALE PUBLIC SALE OF CONTENTS OF THE FOLLOWING STORAGE UNITS AT LAKELAND MINI WAREHOUSES, 2520 COMMERCE PT. DR. LKLD, FL. 33801 ON 11/24/2017 AT 11:00 am. UNITS SAID TO CONTAIN HOUSEHOLD GOODS. SALE HELD TO SATISFY LANDLORDS LEIN. SELLER RESERVES RIGHT TO REJECT ANY/ALL BIDS OR TO WITHDRAW ANY UNIT FROM SUCH SALE. OPEN BIDS. CASH ONLY. A14 Ruth Garcia C9 Lisa Ann Ricker D4 Conchetia West D18 Willie Johnson Jr. D28 Shirley Johnson D31 Joshua Bellin E1 Javon Brown E3 Javon Brown E10 Constance Drawbaugh E12 Felicita Rivera E22 Talvia West E25 Teresa McGovern F14 Rhiannon Justice G16 Lea Ann Periman G19 Barbara Ann Rouse G29 Nicole Spell-Fante G32 Rafael Paschal G44 Verdie Smith-Scott H18 Chado Snell H22 Larry Roberts I14 Talvia West I16 Andre Wilson I19 Andre Wilson J13 Teresa Marshall J44 Amira Chicas K8 Lydon Outlaw K41 Julia Agustin L3 Brent Geohagan L25 Olga Rosado P23 James Rushing P44 Sharon Burroughs P50 Jaurymar Belen P51 Wayne Knight November 8, 15, 2017 336405 3508674 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 Notice of Public Auction in pursuant to FS713.78. All bids cash only. All sales at 8:30AM November 29, 2017 2017 CHEV 2GNALCEK0H6109768 November 15, 2017 286840 3506291 OTHER NOTICES38 N O TI C E O F PUBLI C S ALE Notice of Public Sale of the contents of the following storage units located at Edgewood Mini Storage, 2200 E. Edgewood Drive, Lakeland, Florida, 33803. The sale will be on Friday November 24, 2017 at 11:00 A.M. Units contain household goods. Unit #Tenant Name 19Julie Thomas 27Success for All, Inc 30Todd Vreeland 61Susan Day 84Daniel Schubert 185Cabrea Marsh 241Curtis Wendling 248Kiyasha Horton 2 54Latoya Booker 277James Vallejo 2 82Tiffany Gillen 342Peggy Fisk 373Katheryn London 383Melissa Irving 386Latoya Booker 392Chris Kraft 399Johnny Bebee 401Residence Inn 443James Birk 446Sonia Rivera 455Jeannine Jones 491Kimberly Hodge 516Karen Robinson 563Calen Fender 576Jeannine Jones 598Michele Morgan 624Katie Lott 654Jeannine Jones 666Earl Mcpherson Jr 861Bradley Klapprott Sale being held to satisfy landlords lien. Seller reserves the right to rej ect any/all bids and to withdraw any unit from sale. Cash only. Contents to be removed within 24 hours. EDGEWOOD MINI STORAGE 2200 E. Edgewood Drive Lakeland, FL. 33803 Phone: (863) 667-0916 Fax: (863) 665-1173 Email: edgewoodministorage@gmail.com November 8, 15, 2017 336246 3508348 NOTICE OF PUBLIC SALE The following personal property of Norman William Montanye and if Deceased All Unknown Parties, Beneficiaries, Heirs, Successors and Assigns of Norman William Montanye, and All Parties Having or Claiming to Have Any Right, Title or Interest in the Property Herein Described; will on the 28TH day of November, 2017 at Anglers Green Mobile Home Park, at 1:00 PM on property at 335 Dog Leg Drive, Lot #335, Mulberry, Polk County, Florida 33860, be sold for cash to satisfy s torage fees in accordance with Florida Statutes, Section 715.109 1989 Trophy/Tropica Mobile Home VIN #s: N13427A/N13427B Title #: 50855182/50855181 And All Other Personal Property Therein PREPARED BY: Peter A. McFarlane, ESQ. Peter A. McFarlane, P.A. 500 South Florida Ave., Suite 700 Lakeland, FL 33801 November 8, 15, 2017 383493 3513806 ADVERTISE! P O IN C IANA P O WER T O WIN G LL C 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503 PHONE: 407-456-9277 NOTICE OF PUBLIC SALE POINCIANA POWER TOWING LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 11/30/2017, 8:00 am at 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503, pursuant to subsection 713.78 of the Florida Statutes. POINCIANA POWER TOWING LLC reserves the right to accept or reject any and/or all bids. 1GMDX03E9YD174170 2000 PONTIAC November 15, 2017 385639 3513656 P O IN C IANA P O WER T O WIN G LL C 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503 PHONE: 407-456-9277 NOTICE OF PUBLIC SALE POINCIANA POWER TOWING LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 11/30/2017, 8:00 am at 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503, pursuant to subsection 713.78 of the Florida Statutes. POINCIANA POWER TOWING LLC reserves the right to accept or reject any and/or all bids. 5LMEU27R21LJ15542 2001 LINCOLN November 15, 2017 385639 3513110 OTHER NOTICES38 P O IN C IANA P O WER T O WIN G LL C 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503 PHONE: 407-456-9277 NOTICE OF PUBLIC SALE POINCIANA POWER TOWING LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 11/30/2017, 8:00 am at 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503, pursuant to subsection 713.78 of the Florida Statutes. POINCIANA POWER TOWING LLC reserves the right to accept or reject any and/or all bids. J A4LS31HX1P025990 2001 MITSUBISHI November 15, 2017 385639 3513659 P O IN C IANA P O WER T O WIN G LL C 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503 PHONE: 407-456-9277 NOTICE OF PUBLIC SALE POINCIANA POWER TOWING LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 11/30/2017, 8:00 am at 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503, pursuant to subsection 713.78 of the Florida Statutes. POINCIANA POWER TOWING LLC reserves the right to accept or reject any and/or all bids. 1N4DL01D61C139727 2 001 NISSAN November 15, 2017 385639 3513664 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 Notice of Public Auction in pursuant to FS713.78. All bids cash only. All sales at 8:30AM November 30, 2017 2003 FORD 1FAFP53U03A124792 2005 CHRY 1C4GP45R05B439946 November 15, 2017 286840 3511543 POINCIANA POWER TOWING LLC 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503 PHONE: 407-456-9277 NOTICE OF PUBLIC SALE POINCIANA POWER TOWING LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 11/30/2017, 8:00 am at 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503, pursuant to subsection 713.78 of the Florida Statutes. POINCIANA POWER TOWING LLC reserves the right to accept or reject any and/or all bids. 1FAFP40414F111326 2004 FORD November 15, 2017 385639 3513654 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! P O IN C IANA P O WER T O WIN G LL C 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503 PHONE: 407-456-9277 NOTICE OF PUBLIC SALE POINCIANA POWER TOWING LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 11/30/2017, 8:00 am at 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503, pursuant to subsection 713.78 of the Florida Statutes. POINCIANA POWER TOWING LLC reserves the right to accept or reject any and/or all bids. 1FMDU74K15ZA69210 2005 FORD November 15, 2017 385639 3513662 IMP O UND T O WIN G 1985 40TH ST NW WINTER HAVEN, FL 33881 863-451-1703 NOTICE OF PUBLIC SALE IMPOUND TOWING gives notice of foreclosure of lien and intent to sell these vehicles at 8:30 am at 1985 40th ST NW, WINTER HAVEN, FL 33881, pursuant to subsection 713.78 of the Florida Statutes. IMPOUND TOWING reserves the right to accept or reject any and/or all bids. 2006 CADI VIN#1GYEE637860195268 AUCTION DATE 11/30/2017 2000 HONDA VIN#2HKRL186XYH526115 AUCTION DATE OF 11/30/2017 1999 TOYOTA VIN#2T1CG22P0XC203520 AUCTION DATE OF 11/30/2017 November 15, 2017 326095 3515838 OTHER NOTICES38 P O IN C IANA P O WER T O WIN G LL C 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503 PHONE: 407-456-9277 NOTICE OF PUBLIC SALE POINCIANA POWER TOWING LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 11/30/2017, 8:00 am at 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503, pursuant to subsection 713.78 of the Florida Statutes. POINCIANA POWER TOWING LLC reserves the right to accept or reject any and/or all bids. 1FMEU74E76UB29696 2006 FORD November 15, 2017 385639 3513653 Webbs Tow i ng & Recovery Services, LLC. 3025 East Main Street Lakeland, FL 33801 863-687-0304 FAX 606-0621 PUBLIC AUCTION NOTICE November 30, 2017, 9:00 am 2007 Nissan Sentra VIN=3N1AB61E57L661504 2011 Mitsubishi Galant VIN=4A32B2FF1BE028287 2013 Hyundai Sonata V IN=5NPEB4AC2DH630384 1 964 Cadillac 4 door sedan VIN=64L071448 2007 Saturn Sky VIN=1G8MB35B57Y130983 2006 Dodge Grand Caravan VIN=1D4GP24R26B566417 1991 Ford LTD VIN=2FACP74F8MX104670 2009 Chevrolet 1500 VIN=1GCEK29009Z217247 2007 Toyota Avalon VIN=4T1BK36B97U180641 2004 Chevrolet Malibu VIN=1G1ZS52F94F183765 1994 Nissan XE truck VIN=1N6SD16S9RC374336 2001 Mitsubishi Eclipse VIN=4A3AC44G11E077326 1994 Monon 53 dry van trailer VIN=1NNVX5325RM213030 1996 Strick 53 dry van trailer VIN=1S12E9535TD390005 2013 Hyundai Elantra VIN=5NPDH4AE3DH239577 1992 Trailmobile 53 dry van trailer VIN=1PT04KAHXN9004516 2006 Great Dane 53 dry van trailer VIN=1GRAA062X7J620522 2007 Grate Dane 53 dry van trailer VIN=1GRAP06288T540141 2009 Chevrolet Impala VIN=2G1WT57K291209711 2008 Mazda CX7 VIN=JM3ER293480198251 2006 Nissan Murano VIN=JN8AZ08T56W409291 2010 Hyundai Elantra VIN=KMHDU4AD8AU864217 ? Fruehauf 53 reefer trailer VIN=none November 15, 2017 285870 3516101 P O IN C IANA P O WER T O WIN G LL C 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503 PHONE: 407-456-9277 NOTICE OF PUBLIC SALE POINCIANA POWER TOWING LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 11/30/2017, 8:00 am at 800 US HIGHWAY 17 92 S DAVENPORT, FL 33837-9503, pursuant to subsection 713.78 of the Florida Statutes. POINCIANA POWER TOWING LLC reserves the right to accept or reject any and/or all bids. 3N1AB7AP7HY285657 2017 NIS November 15, 2017 385639 3513651 G ator Tow i ng & Automot i ve o f Polk County LLC 1505 E. Hooker Street Bartow, Fl. 33830 863-519-4665 fax 863-533-5317 PUBLIC AUCTION NOTICE December 11, 2017, 9:00 am 2003 Buick Century VIN# 2G4WS52J031205278 December 13, 2017, 9:00am 1995 Nissan Maxima VIN# JN1CA21D6ST627880 November 15, 2017 335712 3515804 Classified=Sales ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 Notice of Public Auction in pursuant to FS713.78. All bids cash only. All sales at 8:30AM December 4, 2017 1996 FORD 1FTCR14U1TPA77719 December 5, 2017 2007 FORD 1FTYR44UX7PA59412 November 15, 2017 286840 3516198 OTHER NOTICES38 WEBB' S T O WIN G 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 12/01/2017, 09:00 am at 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109, pursuant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1FMCU0F76GUA35887 2016 FORD 1 FTHE24L9VHB50220 1997 FORD 1 G1ZT62804F220562 2004 CHEVROLET 2G1WH55K059241508 2005 CHEVROLET 3C4FY4BB61T284764 2001 CHRYSLER 3MYDLBYV6HY187588 2017 TOYOTA 3N1AB41DXTL011105 1996 NISSAN 5NPEB4AC8EH921134 2014 HYUNDAI JM1BJ2224Y0201217 2000 MAZDA JNKCA21D6VT523454 1997 INFINITI KMHTC6AD4CU070389 2012 HYUNDAI November 15, 2017 328269 3514327 IMP O UND T O WIN G 1985 40TH ST NW WINTER HAVEN, FL 33881 863-451-1703 NOTICE OF PUBLIC SALE IMPOUND TOWING gives notice of foreclosure of lien and intent to sell these vehicles at 8:30 am at 1985 40th ST NW, WINTER HAVEN, FL 33881, pursuant to subsection 713.78 of the Florida Statutes. IMPOUND TOWING reserves the right to accept or reject any and/or all bids. 1999 DODGE TRUCK VIN# 1B7HC16X1XS214031 AUCTION DATE OF 12/12/2017 2003 NISSAN VIN #1N4AL11D03C285911 AUCTION DATE OF 12/12/2017 November 15, 2017 326095 3516322 T urnyou r trashinto cash! Advertise youryard sa l e! FINDYOUR BESTFRIEND INTHE CLASSIFIEDS!

PAGE 48

Page 8The Polk County Democrat The Venice Gondolier SunWednesday, November 15, 2017 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source. Call 863.533.4183 For Additional Information and Special Low Rates.

PAGE 49

A -AAC Hldgs AAC ... ... 18 13.06 5.99 104 10.16 +40.3 AAR AIR .30 .8 24 41.94 31.20 153 39.93 +20.8 ABB Ltd ABB .76e 3.0 ... 26.48 20.26 1344 25.31 +20.1 ABM ABM .68 1.7 21 45.12 37.12 269 40.12 -1.4 AES Corp AES .48 4.4 11 12.47 10.00 9887 10.84 -6.7 AFLAC AFL 1.80f 2.1 13 85.70 66.50 1172 84.27 +21.1 AFLAC 52 AFSD 1.38 5.4 ... 25.98 23.55 17 25.23 +4.3 AG MtgeIT MITT 1.90 10.1 8 19.72 16.50 81 18.85 +10.2 AG Mtg pfA MITTpA 2.06 8.1 ... 25.81 24.12 1 25.53 +4.6 AG Mtg pfB MITTpB 2.00 7.9 ... 25.55 23.34 5 25.44 +6.8 AGCO AGCO .56 .8 26 75.59 52.55 846 66.89 +15.6 AH Belo AHC .32 6.8 ...dd 6.90 4.35 21 4.70 -26.0 AK Steel AKS ... ... 12 11.39 4.05 11445 4.14 -59.5 AMC Ent AMC .80 6.6 ...dd 35.50 10.80 3165 12.20 -63.7tAMCON DIT .72 .8 10 122.90 86.35 0 87.50 -24.1 AMN Hlth AMN ... ... 20 46.60 32.95 368 43.25 +12.5 ARC Docu ARC ... ... 15 5.55 2.60 219 2.84 -44.1 ASA Gold ASA .04e .4 ...q 13.56 9.83 36 11.17 +1.2 AT&T Inc T 1.96 5.8 13 43.03 32.55 28817 33.72 -20.7 A10 Ntwks ATEN ... ... ...dd 9.94 6.02 246 7.27 -12.5 AU Optron AUO .19e ... ... 4.95 3.46 288 4.10 +15.8 AVX Cp AVX .46f 2.6 23 20.22 14.73 89 17.64 +12.9tAZZ Inc AZZ .68 1.5 22 67.70 43.95 90 43.90 -31.3 Aarons AAN .11 .3 15 48.22 26.12 647 35.76 +11.8 AbbottLab ABT 1.06 1.9 25 56.69 37.38 4978 55.01 +43.2 AbbVie ABBV 2.84f 3.0 19 98.26 58.60 4509 94.75 +51.3 AberFitc ANF .80 6.5 ...dd 16.36 8.81 1985 12.37 +3.1 AbdAsPac FAX .42 8.6 ...q 5.29 4.56 1325 4.90 +5.8 AbdAustEq IAF .70e 11.2 ...q 6.45 5.40 65 6.23 +14.9 AbdnChile CH .58e 6.8 ...q 9.10 5.89 18 8.51 +42.8 AbdGlbInc FCO .84 9.5 ...q 9.33 7.82 27 8.84 +11.1 AbdEMSmC ABE .21e 1.5 ...q 15.04 10.90 9 13.89 +23.5sAbdGChina GCH .03e .2 ...q 12.51 8.26 5 12.49 +43.7 AbdnIndo IF .52e ... ...q 8.05 5.97 14 7.52 +18.2 AbdnIsrael ISL .35e 1.0 ...q 21.16 15.53 1 19.57 +21.7 AbdJapnEq JEQ .07e .5 ...q 9.35 7.31 15 9.11 +23.7 AbdnLatA LAQ 1.21e 1.8 ...q 29.90 18.87 9 25.46 +28.7 AbSingaFd SGF 1.09e 8.8 ...q 12.56 8.63 14 12.43 +43.5 AcadIBD50 FFTY ... ... ...q 34.08 23.25 156 33.27 +37.8 AcadiaRlt AKR 1.04 3.6 22 34.30 26.70 759 29.13 -10.9sAccenture ACN 2.36 1.6 27 145.00 112.31 1669 144.96 +23.8 AccoBrds ACCO ... ... 22 14.75 10.35 324 12.95 -.8 AcmeU ACU .44 2.0 16 29.49 20.20 24 22.04 -13.8 AcornInt rs ATV ... ... ... 18.24 5.99 2 16.97 +112.1 ActiniumP ATNM ... ... ...dd 1.72 .54 653 .61 -30.6 Act Rep n GOP ... ... ... 20.22 19.73 19.97 -.4 Act Dem n DEMS ... ... ... 20.48 20.01 0 20.13 +.6 Act TxR n TAXR ... ... ... 21.92 19.75 19.87 -.9 Actuant ATU .04 .2 30 29.80 21.60 281 24.95 -3.9 Acuity AYI .52 .3 20 257.94 153.28 660 164.31 -28.8 Acushnet n GOLF ... ... ... 22.31 15.16 4303 17.63 -10.6 AdaDvsEq ADX .92e 1.0 ...q 15.80 12.33 542 15.71 +23.6 AdamsNR PEO 1.38e 2.3 ...q 20.82 16.90 64 19.54 -3.1 AdmRsc AE .88 2.1 ...dd 46.66 32.80 4 41.85 +5.5tAdecaogro AGRO ... ... ... 13.29 9.27 3659 8.55 -17.6 Adient n ADNT 1.10 1.5 ... 86.42 51.74 911 75.03 +28.0 AdtalemGl ATGE .36 1.0 14 40.70 27.65 367 37.35 +19.7 AdvAuto AAP .24 .3 16 177.83 78.81 9722 95.72 -43.4 AdvDisp n ADSW ... ... ... 25.71 19.23 374 23.12 +4.1 AdvDrainS WMS .28 1.3 18 26.30 17.90 328 21.30 +3.4 AdvSemi ASX .25e 4.0 ... 6.70 4.89 770 6.23 +23.6 Advansx n ASIX ... ... ... 46.51 18.02 232 42.77 +93.2 AdvOil&Gs AAV ... ... 8 7.55 5.05 98 5.40 -20.0 AdvClayCv AVK 1.13 7.2 ...q 16.80 13.91 83 15.59 +6.2 AdvCCvII AGC .56 9.4 ...q 6.49 5.45 246 5.97 +1.5 AdvClEnh LCM .84 10.1 ...q 8.90 7.89 47 8.29 -.1 AdSDorWr AADR .32e .6 ...q 58.72 39.11 44 55.12 +37.2 AdvPerHY HYLD 3.54e 9.8 ...q 36.66 34.58 14 36.00 +1.0 AdSNewT n FNG ... ... ... 23.22 19.78 34 22.73 +8.4 AdvSh ef n CWS ... ... ... 29.92 25.78 1 29.63 +14.0 AdvS Kor n KOR ... ... ... 31.98 29.00 0 31.40 +8.2 AdvSmCap SCAP ... ... ... 36.44 29.10 0 33.73 +12.3 AdvPacFlt FLRT 1.56e ... ...q 56.89 48.56 49.12 -1.9 Adv AthH n DIVI ... ... ... AdvSSage HOLD .41e .4 ...q 103.39 95.50 99.47 +.2 AdvNtMS MINC 1.34e 2.8 ...q 48.99 48.32 58 48.55 AdvSStarG VEGA ... ... ...q 30.47 27.08 0 30.04 +8.6 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .73e 1.1 ...q 68.50 63.07 4 67.51 +6.2 AdvMeidll MATH ... ... ...q 32.73 28.44 32.34 +10.3 AdMadGBd FWDB .73e 2.8 ...q 27.13 24.76 1 26.06 +3.5 AdMadIntl FWDI .51e 1.7 ...q 30.81 23.21 0 29.67 +21.1 AdMadDm FWDD .30e .6 ...q 51.16 43.13 0 50.57 +13.8 AdvActBear HDGE ... ... ...q 9.48 8.23 107 8.39 -9.3 Aecom ACM ... ... 12 40.72 30.15 1677 34.21 -5.9 AegeanMP ANW .08 2.4 4 13.10 3.26 670 3.35 -67.0 Aegon AEG .29e 4.8 ... 6.21 4.73 1147 5.97 +8.0 Aegon cap AEH 1.59 6.1 ... 26.32 24.67 39 25.93 +3.6 Aegon 6.5 AED 1.63 6.3 ... 26.68 24.71 84 25.98 +3.3 Aegon t AEB .77 3.1 ... 25.44 21.85 14 24.47 +8.6 Aegon42 AEK 2.00 7.6 ... 26.82 25.54 30 26.39 +1.3 AerCap AER ... ... 7 54.50 41.34 1623 50.15 +20.5 Aerocntry ACY ... ... 15 16.10 8.65 10 13.55 +43.4 AerohiveN HIVE ... ... ...dd 6.14 3.02 251 4.65 -18.4 AerojetR AJRD ... ... 59 36.25 17.56 499 29.14 +62.3 Aetna AET 2.00f 1.2 17 184.98 116.04 1389 171.83 +38.6 AffilMgrs AMG 1.00 .5 16 198.40 139.52 465 183.15 +26.0 Agilent A .53 .8 32 68.67 42.92 1608 67.46 +48.1 Agnico g AEM .44f ... ...cc 51.86 35.05 1199 45.40 +8.1 AgreeRlt ADC 2.02 4.1 21 51.50 43.08 134 49.39 +7.3 Agrium g AGU 3.50 3.3 24 111.88 87.82 254 105.38 +4.8 Air Inds AIRI .60 45.1 ... 4.60 1.15 42 1.33 -57.8 AirLease AL .40f 1.0 8 45.15 34.21 839 41.29 +20.3 AirProd APD 3.80 2.3 24 163.56 133.63 965 162.15 +12.7 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12f 5.0 10 25.98 20.50 262 22.41 +7.5 AlaPw pf Q ALPpQ 1.25 4.8 ... 26.56 25.26 14 26.15 +1.1 AlamoGp ALG .40 .4 27 114.57 70.53 50 112.11 +47.3 AlamosGld AGI .02 .3 ... 9.00 5.95 1408 6.20 -9.4 AlaskaAir ALK 1.20 1.9 8 101.43 61.36 1616 61.68 -30.5 AlbnyIn AIN .68 1.1 38 60.85 43.45 62 59.25 +28.0 Albemarle ALB 1.28 .9 34 144.99 82.58 1631 137.65 +59.9 Alcoa Cp AA ... ... ... 50.31 28.01 7064 41.87 +49.1 AlexB Inc ALEX .28 .6 ...cc 46.96 39.53 155 43.82 -2.3 Alexanders ALX 17.00 4.1 19 451.99 401.00 5 410.01 -3.9 AlexREE ARE 3.44f 2.7 29 127.15 105.74 494 126.28 +13.6 AlxRE pfD AREpD 1.75 4.7 ... 37.45 33.75 1 37.29 +8.8 AlexcoR g AXU ... ... ... 2.04 1.10 62 1.23 -9.3 AlgonPw n AQN .47 ... ... 11.21 7.91 77 10.63 +25.4 Alibaba BABA ... ... 51 191.21 86.01 14179 181.79 +107.0 Timmins g TGD/O ... ... 1 .48 .27 .48 +52.4 Alio Gld rs ALO ... ... 1 6.06 2.70 280 3.16 AllegCp Y ... ... ...cc 667.19 521.07 64 577.03 -5.1 AllegTch ATI ... ... ...dd 26.59 14.54 3466 21.63 +35.8 Allegion ALLE .64 .8 ... 89.81 63.71 839 82.90 +29.5 Allergan AGN 2.80 1.6 11 256.80 169.61 2133 171.82 -18.2tAllergn pfA AGNpA 55.00 9.0 ... 907.69 619.59 29 612.01 -19.7 Allete ALE 2.14 2.7 29 80.00 60.81 192 78.49 +22.3 AlliCAMun AKP .70 5.1 ...q 14.02 13.02 22 13.69 +3.3 AlliData ADS 2.08 .9 14 266.25 209.00 441 226.17 -1.0 AlliBNtlMu AFB .75 5.5 ...q 14.22 12.83 50 13.59 +2.8 AlliOne rs AOI ... ... ...dd 19.50 9.85 25 12.80 -33.3 AlliBGlbHi AWF .97a 7.8 ...q 13.12 11.87 338 12.36 -1.7 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.6 12 26.65 20.40 186 24.80 +5.8sAlliantEg s LNT 1.22 2.7 24 44.39 35.26 1496 45.18 +19.2 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.21 998 6.80 +6.6 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.45 664 5.99 +4.9 AlliNFJDv NFJ 1.20 9.2 ...q 13.55 12.46 183 13.01 +3.2 AlliGlEqCv NIE 1.52 7.4 ...q 21.03 18.30 107 20.44 +11.0 Allz24Tgt n CBH ... ... ... 10.05 9.16 64 9.26 -6.0 AllnzgDI&Cv ACV 2.00 9.1 ...q 22.57 17.93 31 21.95 +16.9 AlldCap47 AFC 1.72 6.7 ... 26.24 25.15 8 25.57 +1.3 AllisonTrn ALSN .60 1.4 19 45.69 32.06 2073 42.11 +25.0 Allstate ALL 1.48 1.5 14 100.31 69.04 2142 99.94 +34.8 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.51 5 25.54 +3.2 Allstate 53 ALLpB 1.28 4.8 ... 28.29 24.72 23 26.38 +4.8 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.54 9 26.08 +1.2 Allstat pfD ALLpD 1.66 6.3 ... 27.73 25.57 5 26.52 +2.5 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.57 24 26.55 +2.6 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 7 26.51 +3.4 AllyFincl ALLY .48 1.9 12 26.93 18.11 2737 25.84 +35.9 AlmadM n AAU ... ... ... 1.75 .75 313 .91 -6.1 AlonUsaLP ALDW .99e 7.3 19 14.15 8.23 527 13.63 +42.0 AlpUSQVal QVAL 1.35e 4.9 ...q 27.53 24.41 6 27.29 +10.3 AlpValuIntl IVAL 1.35e 4.2 ... 33.13 24.94 6 31.94 +24.4 AlpMoIntQ IMOM ... ... ...q 30.34 22.35 2 29.71 +30.3 AlpMoUSQ QMOM ... ... ... 28.69 24.45 28.34 +14.7 AlpArcVl n VMOT ... ... ... 28.13 24.70 0 27.82 +11.7 AlphaPro APT ... ... 20 4.20 2.55 18 4.03 +15.0 AlpGDDiv AGD .78 7.6 ...q 10.97 8.38 39 10.33 +17.8 AlpGPPrp AWP .60 9.7 ...q 6.88 4.96 670 6.20 +20.9 AlpTotDiv AOD .69 7.8 ...q 9.19 7.26 341 8.87 +17.0 AlpsETF GRI 1.52e 3.4 ...q 45.97 40.46 1 45.30 +8.7 AlpsEqSect EQL 1.83e 2.7 ...q 67.89 59.22 2 67.68 +12.8 AlpBzSoMed BUZ ... ... ... 31.34 25.87 1 31.22 +19.2 AlpsRivFlex RFFC ... ... ... Alps RivDiv RFDA ... ... ... 30.77 26.38 2 30.48 +13.0 AlpRvrCare RFCI ... ... ... 25.95 24.16 1 24.66 +.9 AlpRivUncn RFUN ... ... ... 28.76 25.26 0 26.08 +1.2 AlpSprtJG SGDJ ... ... ...q 41.30 28.00 24 31.93 +.5 AlpMedBrk SBIO ... ... ...q 32.16 22.12 34 29.79 +30.0 AlpSprotG SGDM ... ... ...q 23.45 16.89 32 20.07 +6.4 AlpWkplEq EQLT .46 ... ...q 35.42 30.10 1 34.56 +14.4 AlpEDvDg EDOG .67e 2.8 ...q 25.50 20.88 8 24.31 +11.7 AlpAlerEn ENFR 1.35e 6.2 ...q 24.95 21.70 7 21.95 -7.9 AlpIntDvDg IDOG 1.47e 5.2 ...q 28.65 22.60 49 28.13 +19.0 AlpBarr400 BFOR .27e .7 ...q 40.58 34.11 9 39.78 +13.5 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.80 46 25.16 AlpsDvDog SDOG 1.40e 3.2 ...q 45.30 41.31 104 44.14 +4.9tAlpAlerMLP AMLP 1.35e 13.3 ...q 13.31 10.23 19003 10.15 -19.4 Alteryx n AYX ... ... ... 26.89 14.61 518 25.02 +64.3tAltice n ATUS ... ... ... 35.29 20.66 4653 19.40 -40.7 AltisrcAst AAMC ... ... ...dd 116.00 27.00 2 76.00 +42.1 AltisResid RESI .60 5.5 ...dd 15.66 10.37 172 10.86 -1.6 Altria MO 2.64f 4.0 21 77.79 60.01 7752 65.73 -2.8 AlumChina ACH ... ... ... 23.54 9.93 108 18.20 +78.3 ATrFn pfA AFSIpA 1.69 7.6 ... 25.50 19.40 18 22.20 -9.7 AmTrF pfB AFSIpB 1.81 7.6 ... 26.25 20.37 44 23.80 -4.9 AmTrF pfC AFSIpC 1.91 8.3 ... 26.20 21.19 44 23.00 -8.6 AmTrF pf F AFSIpF ... ... ... 25.05 19.39 156 21.17 -8.3 AmTrF pfE AFSIpE ... ... ... 26.90 21.03 61 23.43 -8.2 AmTrFn 7.5 AFST ... ... ... 27.79 22.46 20 25.48 -1.0 AmTrFn 55 AFSS 1.81 7.3 ... 26.50 22.57 16 24.70 -2.2 AmTrF pfD AFSIpD 1.88 8.3 ... 26.12 21.00 52 22.63 -10.3tAmberRd AMBR ... ... ...dd 12.30 6.71 53 6.64 -26.9 Ambev ABEV .06e 1.0 6 7.03 4.70 13445 6.06 +23.4sAmeren AEE 1.83f 2.8 25 63.42 48.32 1068 64.54 +23.0 Ameresco AMRC ... ... 22 8.80 4.80 49 8.50 +54.5 AMovilL AMX .66e 3.9 15 19.50 11.32 3005 16.93 +34.7 AmMovl A AMOV ... ... ... 19.11 13.89 8 16.78 AmAssets AAT 1.04f 2.6 25 44.83 36.79 297 39.60 -8.1 AmAxle AXL ... ... 5 21.25 13.38 3354 17.26 -10.6 AmCampus ACC 1.76 4.1 31 51.70 41.06 524 42.69 -14.2 AEagleOut AEO .50 3.7 12 19.00 10.23 2411 13.62 -10.2sAEP AEP 2.36 3.0 20 76.30 57.89 2030 77.39 +22.9 AEqInvLf AEL .24f .8 10 31.05 20.22 534 28.50 +26.4 AmExp AXP 1.40 1.5 18 96.90 70.87 2098 93.76 +26.6 AFnclGrp AFG 1.40f 1.3 18 106.61 79.95 284 106.10 +20.4 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 24.43 8 26.09 +4.2 AFnclGp 55 AFGH 1.50 5.6 ... 28.40 23.58 6 26.70 +6.8 AHm4Rent AMH .20 .9 32 23.98 19.63 1899 21.85 +4.1 AHm4R pfC AMHpC 1.38 4.9 ... 29.50 26.72 2 28.34 +4.4 AHm4Rn pfD AMHpD 1.63 6.1 ... 27.73 23.08 8 26.66 +6.6 AHm4R pfE AMHpE 1.59 6.0 ... 27.25 22.96 7 26.37 +7.6 AH4Rn pfG AMHpG 1.47 5.7 ... 26.38 25.00 14 25.65 +1.7 AHm4R pfF AMHpF ... ... ... 26.27 24.00 6 25.99 +4.7 AIG wt AIG/WS ... ... ... 25.26 16.33 97 19.55 -16.7 AmIntlGrp AIG 1.28 2.1 ...dd 67.47 57.90 5710 61.46 -5.9 AmLorain ALN ... ... ...dd .72 .20 113 .24 -55.0 AMidstrm AMID 1.65 13.0 ...dd 18.45 11.10 110 12.65 -30.5 AmrRlty ARL ... ... ...dd 10.05 4.92 1 9.70 +87.6tAmRenAs n ARA ... ... ... 24.94 10.32 301 9.97 -53.1 AmShrd AMS ... ... 13 5.00 2.65 2 2.75 -17.9 AmStsWtr AWR 1.02 1.9 33 56.31 41.14 101 54.82 +20.3 AmTower AMT 2.64f 1.8 35 155.28 99.72 1831 149.49 +41.5 ATowr pfB AMTpB 5.50 4.2 ... 135.99 99.45 24 131.28 +25.6 AVangrd AVD .06e .3 35 24.00 14.65 136 19.00 -.8sAmWtrWks AWK 1.66 1.8 31 90.49 69.96 627 90.71 +25.4 AmerSilvr n USAS ... ... ... Amerigas APU 3.80 8.5 36 50.00 42.00 111 44.74 -6.6 Ameriprise AMP 3.32 2.1 15 163.04 109.19 673 157.11 +41.6 AmeriBrgn ABC 1.52f 2.0 13 97.85 71.90 1858 75.40 -3.6 Ametek AME .36 .5 29 70.26 45.78 1917 69.49 +43.0 AmiraNatF ANFI ... ... ... 8.17 4.50 103 5.37 -12.7 Ampco AP ... ... ...dd 18.60 12.40 37 13.50 -19.4sAmphenol APH .76f .9 39 88.62 66.00 1058 88.98 +32.4 AmpioPhm AMPE ... ... ... 1.34 .38 1124 1.19 +32.2tAmpSrLn n YESR ... ... ... 28.57 26.88 1 26.62 -4.6 AmpDivOpt DIVO ... ... ... 27.74 24.80 1 27.67 +11.2 AmplOil n AMLX ... ... ... 15.25 11.53 3 11.54 -23.7 Amplify n BETR ... ... 20 11.35 4.78 329 5.07 -42.5 Ampliph rs APHB ... ... ...dd 7.20 .67 284 .86 Amrep AXR ... ... 9 7.88 5.17 7.00 -5.7 Anadarko APC .20 .4 ...dd 73.33 39.96 8046 48.05 -31.1 Anadrk 18 AEUA 3.75 10.5 ... 48.28 34.77 6 35.74 -13.6 Andeavor ANDV 2.36f 2.2 37 112.21 75.11 1233 105.69 +20.9 AndeavLog ANDX 3.94f 8.9 23 60.14 43.21 337 44.13 -13.1tAnf DvAlt n DALT ... ... ... 10.48 10.09 4 10.12 -.1 AnglogldA AU ... ... ... 13.68 8.89 1995 9.69 -7.8 ABInBev BUD 3.19e 2.8 ... 126.50 98.28 2069 114.77 +8.8 Anixter AXE ... ... 14 88.60 62.40 140 63.70 -21.4 Annaly NLY 1.20a 10.4 10 12.73 9.83 8567 11.49 +15.2 Annaly pfC NLYpC 1.91 7.4 ... 26.34 23.77 27 25.64 +6.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 23.79 12 25.50 +5.6 Annaly pfF NLYpF ... ... ... 26.59 24.80 85 26.22 +5.6 Annaly pfE NLYpE 1.91 7.5 ... 25.89 23.95 9 25.45 +5.6tAntero n AMGP ... ... ... 22.87 17.20 258 16.88 -24.2tAnteroMid AM 1.36f 5.2 20 35.74 26.81 372 26.30 -14.8 AnteroRes AR 1.00 5.3 39 27.23 17.89 4208 18.86 -20.3 Anthem ANTM 2.60 1.2 23 220.75 135.68 1172 218.45 +51.9 Anthem un ANTX 2.62e ... ... 54.89 45.11 158 54.73 +16.6 Anworth ANH .60 11.0 10 6.35 5.07 371 5.46 +5.6 Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.06 1 26.26 +3.9 Anwrth pfB ANHpB 1.56 5.7 ... 30.92 25.10 2 27.44 +7.3 Anwrth pfC ANHpC 1.91 7.6 ... 25.43 24.05 4 25.24 +2.1 Aon plc AON 1.44 1.0 21 152.78 109.82 736 143.54 +28.7 AoxingPh AXN ... ... 4 .65 .10 .12 -61.9 Apache APA 1.00 2.4 ...cc 69.00 38.14 2440 41.88 -34.0 AptInv AIV 1.44 3.2 ...cc 46.86 39.66 601 45.23 -.5 AptInv pfA AIVpA 1.72 6.4 ... 27.70 25.29 6 26.85 +3.9 ApolloCRE ARI 1.84 10.0 10 19.92 16.46 583 18.31 +10.2 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.22 30 25.50 +2.9 ApolloGM APO 1.85e 6.2 10 33.37 18.90 1044 29.62 +53.0 ApollG pfA APOpA 1.60 6.0 ... 26.62 24.55 21 26.55 +7.8 ApolloI 43 AIY 1.72 6.7 ... 26.86 24.87 8 25.74 +1.8tApollSrFlt AFT 1.08a 6.7 ...q 18.08 16.18 88 16.17 -7.1 ApolloTact AIF 1.32a 8.4 ...q 16.77 14.87 38 15.66 +1.3 AppHReit n APLE 1.20 6.2 24 20.68 17.49 708 19.22 -3.8 ApldIndlT AIT 1.16 1.9 19 70.05 54.00 87 60.55 +1.9 Aptargrp ATR 1.28 1.5 26 90.79 71.44 155 85.61 +16.6sAquaAm WTR .82 2.2 29 36.62 29.24 645 37.09 +23.5 Aquantia n AQ ... ... ... 12.75 9.60 353 11.66 +11.8 Acquavnt n WAAS ... ... ... 26.33 10.87 80 14.43 -41.2 Aramark ARMK .42f 1.0 29 44.12 32.87 5937 40.02 +12.0 ArborRT ABR .76f 9.2 8 8.99 6.92 471 8.28 +11.0 Arbor prA ABRpA 2.06 8.2 ... 25.98 24.70 16 25.16 +.4 ArborR pfB ABRpB 1.94 7.6 ... 26.00 24.33 2 25.40 +3.3 ArborR pfC ABRpC 2.13 8.1 ... 26.68 24.47 1 26.37 +4.0 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 6 25.35 +.2 ArcLogist ARCX 1.76 10.8 23 17.40 13.51 304 16.34 +2.6 ArcelorM rs MT ... ... 9 30.50 19.59 5584 27.66 ArchC pfC ARHpC 1.69 6.7 ... 26.01 25.02 22 25.35 +.7 ArchCoal ARCH .35p ... 10 86.36 60.13 216 78.45 +.5 ArchDan ADM 1.28 3.2 18 47.44 39.10 4142 39.79 -12.8 Archrock AROC .48 4.9 ...dd 16.40 8.30 446 9.85 -25.4 Arconic ARNC .24 1.0 ...dd 30.69 18.47 4470 23.20 +25.1 Arconic pf ARNCp 3.75 4.4 ... 86.18 -3.2 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 +28.7 ArcosDor ARCO ... ... 26 10.80 5.25 794 9.70 +79.6tArdaugh n ARD ... ... ... 24.54 19.79 74 19.76 -7.1 ArdmoreSh ASC .71e 8.7 ...dd 9.05 6.36 73 8.20 +10.8 AresCmcl ACRE 1.08 8.3 11 14.39 12.48 42 13.06 -4.9 AresDyCr ARDC 1.40 8.7 ...q 16.59 14.60 66 16.11 +6.8 AresMgmt ARES 1.13e 6.0 29 23.25 15.75 65 18.95 -1.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 24.13 8 26.50 +5.8 Argan AGX 1.00e ... 8 76.70 56.90 155 64.15 -9.1sAristaNetw ANET ... ... 54 227.13 87.33 623 227.10 +134.7 ArkInnova ARKK .47p ... ...q 35.82 19.64 161 34.51 +72.1 ArkIndInno ARKQ .19p ... ...q 33.69 20.98 52 33.11 +50.8 ArkGenom ARKG ... ... ...q 27.17 16.91 73 23.87 +41.0 ArkWebX.O ARKW .53p ... ...q 43.75 24.46 83 42.93 +71.1 Ark 3dPr n PRNT ... ... ... 26.67 20.72 167 25.10 +19.0 ArlingAst AI 2.20 19.4 4 17.13 10.93 209 11.32 -23.6 ArlingAst23 AIW 1.66 6.8 ... 25.45 22.90 1 24.44 +4.9 ArlingAst25 AIC 1.69 7.0 ... 24.97 20.73 7 24.23 +9.2 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 24.13 0 24.94 -.6 ArmadaHof AHH .76 5.0 16 15.23 12.66 290 15.06 +3.4 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.83 3 25.41 +4.6 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 22.83 50 25.01 +7.8 ArmourR rs ARR 2.72 11.0 9 27.60 20.29 593 24.64 +13.6 ArmsFloor AFI ... ... ... 22.96 13.32 98 16.04 -19.4 ArmstrWld AWI ... ... 19 54.45 38.45 350 50.15 +20.0 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.9 ...q 19.99 17.69 28 17.92 -2.8 ArrowEl ARW ... ... 11 84.53 65.79 472 77.77 +9.1 ArrResC n ARCM ... ... ... 20.10 19.86 20.04 +.1 ArwQVMEq QVM ... ... ...q 26.88 23.34 0 26.13 +9.2 Arrhythm HRT ... ... ...dd 4.50 3.56 4.10 +7.9 ArtisanPtr APAM 2.80a 7.7 16 36.88 26.30 475 36.30 +22.0 AskanoG g AKG ... ... ... 3.90 .78 2315 .89 -71.1 AsburyA ABG ... ... 10 71.00 49.10 113 61.95 +.4 AshHPrm AHP .64 7.0 6 14.87 8.74 198 9.08 -33.5 AshHPr pfB AHPpB ... ... ... 22.71 17.92 5 20.63 -4.2 AshfordHT AHT .48 7.6 10 8.23 5.68 433 6.29 -18.9 Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 24.37 28 25.60 +2.5 AshfHT pfF AHTpF 1.84 7.4 ... 25.49 21.86 13 24.97 +4.6 AshfrH pfG AHTpG 1.84 7.4 ... 25.44 21.69 23 24.81 +7.2tAshfrdH pfH AHTpH 1.88 7.6 ... 25.25 24.93 30 24.89 -.8sAshford AINC ... ... ...cc 81.81 39.38 4 83.53 +93.6 Ashland ASH 1.56 2.3 12 69.33 52.64 515 66.67 +24.7 AsiaPc APB .22e 1.5 ...q 14.82 9.52 14.82 +52.5 AsiaTigr GRR .07e .6 ...q 12.96 8.94 2 12.49 +36.3 AspenAero ASPN ... ... ...dd 4.97 3.63 14 4.63 +12.1 AspenIns AHL .96f 2.3 18 57.80 35.05 648 41.45 -24.6 Aspen pfC AHLpC 1.49 5.5 ... 28.99 24.93 12 26.85 +6.1 AspIns pfD AHLpD 1.41 5.6 ... 25.98 23.71 29 25.35 -1.6 AscBnc pfC ASBpC 1.53 5.7 ... 27.48 24.68 0 27.00 +6.9 AsscBc pf D ASBpD ... ... ... 26.65 20.55 81 24.95 +14.0 AsscdBanc ASB .56f 2.3 18 26.70 20.95 659 24.40 -1.2 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 39.35 32.20 10 34.05 +3.7 Assurant AIZ 2.24f 2.3 39 106.99 85.07 314 98.85 +6.5 AssuredG AGO .57 1.5 7 45.73 34.67 800 36.80 -2.6 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.33 4 26.03 +1.9 AsdGMu02 AGOpE 1.56 5.8 ... 26.76 24.50 15 26.74 +7.0 AsdGMu03 AGOpF 1.40 5.6 ... 25.52 23.03 3 25.22 +6.2tAsteriasBio AST ... ... ...dd 5.75 2.25 232 2.30 -50.0 AstraZen s AZN 1.37e 4.1 11 35.60 25.55 2875 33.25 +21.7 AtHomGr n HOME ... ... 37 26.40 11.57 122 20.90 +42.9 Atento SA ATTO .34p ... ... 12.90 6.85 348 8.90 +16.3 Athene n ATH ... ... ... 55.22 44.46 720 48.26 +.6 AtkoreInt n ATRK ... ... ... 27.30 15.05 201 19.16 -19.9 AtlPwr g AT .12 ... ...dd 2.75 2.25 317 2.45 -2.0sATMOS ATO 1.80 2.0 26 90.39 69.57 318 90.54 +22.1 AurynRs n AUG ... ... ... 3.00 1.55 104 1.61 -41.9 AutoNatn AN ... ... 14 55.77 38.20 826 53.24 +9.4 Autohome ATHM ... ... 31 67.69 24.71 784 60.02 +137.4 Autoliv ALV 2.32 1.9 20 127.75 96.08 229 122.93 +8.6 AutoZone AZO ... ... 14 813.70 491.13 682 607.63 -23.1 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 -15.4 AvalonHld AWX ... ... ...dd 3.37 1.83 1.94 -34.2 AvalonBay AVB 5.68 3.0 25 199.52 158.32 722 187.51 +5.8sAvangrid n AGR 1.73 3.3 ... 51.87 35.42 396 52.56 +38.8 AveICSFd ACP 1.44 10.8 ...q 14.93 12.49 125 13.38 -.4 AveryD AVY 1.80 1.7 28 108.99 69.53 477 108.17 +54.0 Avianca AVH .10e 1.4 ... 10.91 6.37 116 6.98 -27.6 AvinoSG g ASM ... ... ... 2.13 1.12 184 1.29 -5.6 Avista AVA 1.43 2.7 25 52.83 37.78 195 52.07 +30.2 Avnet AVT .72 1.9 10 51.50 35.67 887 38.84 -18.4tAvon AVP ... ... ...dd 6.03 1.87 2888 1.87 -62.9 Axalta AXTA ... ... ...dd 34.47 24.72 1000 31.79 +16.9 AXIS Cap AXS 1.52 2.9 8 71.06 52.15 541 52.55 -19.5 AXIS pfD AXSpD 1.38 5.5 ... 25.98 21.96 14 25.04 +10.3 AxisCap pfE AXSpE ... ... ... 25.62 21.04 46 25.27 +16.7 Azul n AZUL ... ... ... 29.43 19.43 238 23.95 +9.5 AzurePwr n AZRE ... ... ... 22.00 14.20 17 14.89 -12.4B -B&G Foods BGS 1.86 5.4 19 47.75 29.50 964 34.40 -21.5 B2gold g BTG ... ... 66 3.55 2.02 3927 2.62 +10.5 BB&T Cp BBT 1.32 2.8 16 49.91 41.17 4096 46.84 -.4 BB&T pfD BBTpD ... ... ... 25.77 23.96 15 25.32 +3.2 BB&T pfE BBTpE 1.41 5.6 ... 25.77 23.05 30 25.18 +6.0 BB&T pfF BBTpF 1.30 5.2 ... 25.48 22.00 21 24.94 +9.6 BB&T pfG BBTpG 1.30 5.2 ... 25.68 22.03 22 25.01 +9.7 BB&T pfH BBTpH 1.41 5.3 ... 26.99 23.35 25 26.59 +9.5 BBVABFrn BFR .26e 1.3 ... 22.73 14.55 550 19.58 +12.3 BBX Cap n BBX .03f .4 ... 8.92 5.87 144 8.47 +33.0sBCE g BCE 2.87f ... ... 48.40 42.44 600 48.35 +11.8 BG Staffing BGSF 1.00 6.2 20 18.85 12.84 9 16.21 +3.9 BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.05 9 25.87 +.7 BHP BillLt BHP 2.48e 5.9 ... 44.62 33.37 2734 41.69 +16.5 BHPBil plc BBL .64m 1.8 ... 39.12 28.73 822 36.50 +16.0 BP MidPt n BPMP ... ... ... 18.63 17.20 232 17.94 +2.0 BP PLC BP 2.38 6.0 28 41.55 33.10 3972 39.61 +6.0 BP Pru BPT 3.60e 18.0 3 32.95 15.00 90 20.00 -15.8 BRF SA BRFS .40e 3.2 ... 16.00 10.60 3300 12.69 -14.0 BRT BRT ... ... 20 11.01 7.36 4 10.25 +25.2tBT Grp s BT .99e 6.1 ... 24.65 16.22 695 16.22 -29.6 BWX Tech BWXT .44 .7 32 61.88 37.63 534 60.84 +53.2 B&W Ent n BW ... ... ...dd 17.72 1.61 2132 4.29 -74.1 BabShDHi BGH 1.84 9.4 ...q 20.83 18.00 141 19.54 +1.6 BadgerMtr s BMI .52 1.2 38 52.10 34.40 109 43.65 +18.1 BakHuGE n BHGE .68 2.2 ... 38.59 29.62 6256 30.51 -17.6 BallCorp s BLL .40 1.0 21 43.24 35.65 2981 39.99 Ballanty BTN ... ... ...dd 8.10 4.76 16 5.20 -35.0 BanColum CIB 1.27e 3.4 ... 48.74 32.02 694 37.61 +2.5 BancCalif BANC .52 2.6 10 23.25 14.40 364 20.05 +15.6 BcCalif pfC BANCpC 2.00 7.5 ... 27.75 25.07 1 26.60 +3.0 BcCalif pfE BANCpE ... ... ... 28.59 23.61 6 26.75 +7.6 BcCal pfD BANCpD 1.84 7.0 ... 27.08 24.35 25 26.37 +3.9 BcBilVArg BBVA .33e 4.0 ... 9.35 6.04 1845 8.35 +23.3 BcoBrades s BBDO .02r .3 ... 11.79 6.28 4 9.04 +23.8 BcoBrad s BBD .37e 3.8 ... 11.86 6.50 8408 9.73 +35.3 BcoLatin BLX 1.54 5.4 14 30.51 25.51 74 28.65 -2.7 BcoMacro BMA ... ... ... 136.10 61.12 1266 97.61 +51.7 BcoSantSA SAN .23e 3.6 ... 6.99 4.40 2974 6.39 +23.4 BcoSBrasil BSBR .23e 2.7 ... 11.75 6.86 1687 8.53 -4.0 BcSanChile BSAC 1.13e 3.8 ... 32.02 21.06 295 29.93 +36.9 BcoChile BCH 2.98e 3.4 ... 95.80 65.53 37 87.60 +27.7 BcpSouth BXS .56 1.8 20 32.70 27.20 336 31.25 +.6 Bcp NJ BKJ .24 1.5 26 18.30 10.67 3 16.55 +28.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 22.54 19.91 2 21.77 +7.6 BkofAm BAC .48 1.8 15 27.98 20.01 55364 26.24 +18.7 BkAML pfI BMLpI 1.59 6.2 ... 26.15 24.76 34 25.77 +2.9 BkAML pfJ BMLpJ 1.02 4.3 ... 27.19 22.00 6 23.45 -1.4 BkAm pfD BACpD 1.55 6.0 ... 26.25 24.58 53 25.85 +3.0 BkAm pfE BACpE 1.02 5.1 ... 25.09 21.36 15 23.62 +8.2 BkAm pfI BACpI 1.66 6.3 ... 26.39 25.10 17 26.34 +4.0 BkAm pfL BACpL 72.50 5.5 ... 1326.24 1131.00 2 1318.64 +13.0 BkAm pfW BACpW 1.66 6.2 ... 27.33 25.25 56 26.64 +3.6 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.17 43 26.73 +4.7 BkAm wtA BAC/WS/A ... ... ... 15.85 8.00 375 14.15 +42.2 BkAm wtB BAC/WS/B ... ... ... 1.60 .51 169 1.15 +19.8 BkAm pfA BACpA ... ... ... 27.00 24.45 89 26.54 +6.6 BkAm pfC BACpC ... ... ... 27.10 24.81 105 27.04 +7.1 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.65 25 23.54 +3.9 BkAML pfH BMLpH .77 3.6 ... 23.11 19.02 6 21.64 +8.8 BkAML pfG BMLpG .77 3.6 ... 22.97 19.53 3 21.58 +8.0 Bk of But n NTB ...a ... ... 38.96 27.43 972 37.64 +19.7 BkHawaii BOH 2.08 2.6 2 90.80 8.28 100 79.90 -9.9 BkMont g BMO 3.45e ... ... 78.86 65.40 286 76.91 +6.9 BkNYMel BK .96f 1.9 15 55.29 43.85 6465 51.85 +9.4 BkNYM pfC BKpC 1.30 5.2 ... 27.23 22.74 19 25.15 +9.3 BkNova g BNS 2.32 3.6 15 65.99 53.54 461 65.29 +17.3 BankUtd BKU .84 2.5 15 41.00 30.37 938 33.89 -10.1How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1185 Declined 1744 New Highs 114 New Lows 139 Vol. (in mil.) 3,504 Pvs. Volume 3,217 1,905 1,861 1305 1594 69 98 NYSE NASD Stocks Recap 20,000 20,800 21,600 22,400 23,200 24,000 MN JJASO 23,240 23,440 23,640 Dow Jones industrialsClose: 23,409.47 Change: -30.23 (-0.1%) 10 DAYS 6,000 6,200 6,400 6,600 6,800 MN JJASO 6,640 6,720 6,800 Nasdaq compositeClose: 6,737.87 Change: -19.73 (-0.3%) 10 DAYSDOW 23414.08 23271.57 23409.47 -30.23 -0.13% t s s +18.45% DOW Trans. 9514.94 9468.55 9489.18 -29.66 -0.31% t t s +4.92% DOW Util. 774.71 761.94 774.47 +9.08 +1.19% s s s +17.41% NYSE Comp. 12316.83 12238.08 12280.11 -36.71 -0.30% t t s +11.06% NASDAQ 6743.63 6709.27 6737.87 -19.73 -0.29% t s s +25.17% S&P 500 2579.66 2566.73 2578.87 -5.97 -0.23% t s s +15.19% S&P 400 1828.73 1822.21 1826.80 -2.13 -0.12% t s s +10.01% Wilshire 5000 26728.63 26612.57 26719.19 -70.69 -0.26% t s s +14.06% Russell 2000 1474.26 1465.38 1471.25 -3.82 -0.26% t t s +8.41% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, November 15, 2017

PAGE 50

Banro g rs BAA ... ... ... 2.10 .13 1996 .14 BarHarbr s BHB .75 2.7 19 33.41 25.09 21 27.85 -11.7 Br iPthCrd OILB ... ... ... 58.38 42.69 56.31 -1.5 BarFIEur FEEU ... ... ...q 132.29 75.36 2 125.51 +43.2 BarcFI HY FIGY ... ... ...q 166.73 121.57 1 163.12 +25.9 BarcSPVeq VQT ... ... ...q 153.35 133.03 0 152.87 +11.9 BarSelMLP ATMP 1.17e 5.9 ...q 25.72 19.65 20 19.86 -15.7 BiP Cmdty DJP ... ... ...q 24.80 21.61 208 23.76 -1.9 BarcGSOil OIL ... ... ...q 6.53 4.45 3404 5.90 -6.8 BarcGsci36 GSP ... ... ...q 15.17 11.96 9 14.71 +.3 BrcEnEu n FLEU ... ... ... 158.50 94.13 26 150.78 +40.9 BiPCop JJC ... ... ...q 37.30 27.93 28 34.83 +21.1 BiPNickel JJN ... ... ...q 15.88 10.11 72 14.25 +17.8 BiPSPBWrt BWV ... ... ...q 76.89 69.38 76.76 +10.1 BiP GCrb GRN ... ... ...q 10.20 4.36 0 9.48 +24.6 BiPGbpUsd GBB ... ... ...q 36.13 31.50 0 34.25 +5.4 BiPEurUsd ERO ... ... ...q 45.50 38.67 41.28 +5.8 BiP Tin JJT ... ... ...q 50.00 41.92 2 44.16 -7.0 BiPAg JJA ... ... ...q 37.58 30.37 0 30.66 -12.2 BiP Sugar SGG ... ... ...q 47.77 26.50 118 30.89 -28.8 BiP Softs JJS ... ... ...q 42.16 28.81 30.53 -21.4 BiP PrM JJP ... ... ...q 60.90 51.43 5 57.79 +8.1 BiP Plat PGM ... ... ...q 21.50 17.00 0 18.95 +1.8 BiP Lead LD ... ... ...q 65.80 37.24 52.11 +9.7 BiP Cottn BAL ... ... ...q 56.45 43.61 1 45.22 -2.7 BrcIndiaTR INP ... ... ...q 86.95 60.35 1 83.39 +33.2 BiP Coffee JO ... ... ...q 23.73 15.17 532 16.42 -16.1 BiPGrain JJG ... ... ...q 31.12 24.82 43 24.87 -11.6 BiP Cocoa NIB ... ... ...q 31.25 21.17 76 26.62 -1.0 BiP Alum JJU ... ... ...q 19.30 14.70 1 18.09 +20.3 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.49 124 26.70 +4.5 BiPIndMet JJM ... ... ...q 29.62 21.36 3 28.24 +19.2 BiPOpCur ICI ... ... ...q 43.42 35.96 38.70 -5.9 BiPAsnGulf PGD .11e .2 ...q 49.04 47.32 48.41 +2.2 BiPGems38 JEM 3.18e 10.7 ...q 33.00 27.90 29.75 +6.6 BiPNG GAZ ... ... ...q .76 .24 8 .28 -59.4 BiPLive COW ... ... ...q 26.25 19.58 11 23.58 +5.5 BiPEngy JJE ... ... ...q 6.77 4.67 0 6.05 -9.7 BarcBk prA BCSpA 1.78 7.1 ... 25.97 24.98 25.01 -1.5 BiP JpyUsd JYN ... ... ...q 51.25 47.50 49.69 +4.6 BiPAsia8 AYT 1.21e 2.9 ...q 43.74 38.30 41.14 +3.4 B iPInvVIX XXV ... ... ...q 39.63 36.20 38.02 +1.1 BarcCAPE CAPE ... ... ...q 120.00 89.91 6 111.71 +16.4 BiPSPMLP IMLP 1.47e 8.5 ...q 22.10 16.90 0 17.31 -16.0 Barclay BCS .15e 1.6 ... 12.05 9.29 2609 9.51 -13.5 iPthNtGs n GAZB ... ... ... 49.19 45.07 45.17 -2.1 BiP SPVix XVZ ... ... ...q 28.99 22.50 7 23.65 -14.6 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 35.94 18.88 205 20.43 -41.4 B iPVxST rs VXX ... ... ...q 117.92 33.11 39021 35.16 BarcWomLd WIL ... ... ...q 65.16 57.43 0 64.17 +9.2 Bard BCR 1.04 .3 31 335.74 206.26 239 333.34 +48.4 BaringsCp s MCI 1.20 7.7 ...q 17.89 14.52 29 15.51 +.2 BaringsPt MPV 1.08a 7.3 ...q 15.69 13.82 6 14.75 +3.9 BarcDisab RODI ... ... ...q 70.27 64.29 65.65 +18.4 B&N Ed n BNED .60 11.6 ...dd 13.15 4.99 251 5.19 -54.8 BarnesNob BKS .60 9.0 ...dd 13.20 6.25 937 6.70 -39.9 Barnes B .56 .9 22 72.87 44.89 251 61.90 +30.5 Barnwell BRN ... ... ...dd 2.70 1.56 26 1.98 +20.7 Barracuda CUDA ... ... ...cc 26.16 19.06 535 21.82 +1.8 BarrickG ABX .12 .9 21 20.78 13.81 7389 14.01 -12.3 BasicEnS XYZ ... ... ...dd .66 .31 .45 BasicEn n BAS ... ... ... 44.81 14.03 401 19.79 -44.0 BatsGl n BATS .08p ... ... 36.01 31.09 35.13 +4.8 Baxter s BAX .64 1.0 30 65.70 43.13 2198 64.46 +45.4 BaytexE g BTE ... ... ...dd 5.61 2.13 2212 3.07 -37.1sBeazerHm BZH ... ... ...dd 21.46 11.18 798 21.56 +62.1 BectDck BDX 2.92 1.3 24 225.23 161.29 848 220.46 +33.2 BectDk pfA BDXA ... ... ... 59.93 54.18 137 59.17 +6.2 Belden BDC .20 .2 15 86.24 64.60 138 82.53 +10.4 Belden pfB BDCpB ... ... ... 114.45 98.90 15 110.27 +16.0tBelltrx g rs BXE ... ... 1 5.35 2.23 125 2.17 Belmond BEL ... ... 45 14.45 11.00 188 12.05 -9.7 Bemis BMS 1.20 2.7 18 51.98 40.60 1000 43.96 -8.1 BenchElec BHE ... ... 21 35.80 27.35 206 29.95 -1.8 Berkley WRB .56 .8 19 73.17 60.17 508 67.78 +1.9 Berkley pfB WRBpB 1.41 5.6 ... 26.21 21.82 40 25.30 +11.9 Berkly pfC WRBpC ... ... ... 27.24 21.72 5 26.01 +8.4 Berkly pfD WRBpD 1.44 5.5 ... 26.92 22.00 25 26.10 +14.1 BerkHa A BRK/A ... ... 22 285950.03 235320.00 0 274810.03 +12.6 BerkH B BRK/B ... ... 25 190.68 156.82 2482 183.34 +12.5 BerkHBcp BHLB .84 2.3 17 40.00 32.80 109 36.55 -.8 BerryPlas BERY ... ... 24 60.70 45.66 1091 58.55 +20.2 BestBuy BBY 1.36 2.4 15 63.32 41.67 2904 57.20 +34.1 Best Inc n BSTI ... ... ... 13.25 10.34 910 11.38 +4.5 BigLots BIG 1.00 1.9 15 56.54 45.10 507 53.51 +6.6 BiglariHld BH ... ... 5 491.74 290.05 3 349.00 -26.2 BBarrett BBG ... ... ...dd 8.24 2.66 2856 6.01 -14.0 BioAmber BIOA ... ... ...dd 6.50 .32 1155 .46 -91.7 BioRadA BIO ... ... ...cc 268.40 169.19 131 253.22 +38.9 BioRadB BIO/B ... ... 67 261.55 176.50 258.60 +41.2 BiohvnPh n BHVN ... ... ... 39.51 20.90 326 24.39 -2.0 BioPhrmX BPMX ... ... ...dd .90 .16 808 .19 -49.7 BioTime BTX ... ... 3 3.96 2.19 339 2.38 -34.1 BioTime wt BTX/WS ... ... ... .88 .11 17 .17 -75.7sBirksGrp BGI ... ... ... 2.69 1.00 88 2.69 +151.4 BitautoH BITA ... ... ... 54.42 16.56 960 47.87 +152.7 BlkHillsCp BKH 1.78 3.0 17 72.02 57.26 504 58.80 -4.1 BlkHCp un BKHU ... ... ... 78.74 61.86 1 64.14 -6.9 BlKnight n BKI ... ... ... 47.55 42.70 501 46.30 +6.7 BlkStMin n BSM 1.25f 7.2 19 19.86 15.12 112 17.42 -7.2 BlackBerry BB ... ... 12 11.78 6.65 3459 10.40 +50.9 BlackRock BLK 10.00 2.1 22 489.79 365.83 358 470.45 +23.6tBlrk22Gl n BGIO ... ... ... 10.20 9.77 94 9.71 -3.8 BlkBldAm BBN 1.58 6.8 ...q 23.96 21.06 100 23.09 +6.9 BlkCA18 BJZ .33 2.2 ...q 15.30 14.93 1 15.06 +.2 BlkCAIT BFZ .87 6.0 ...q 15.15 13.81 58 14.44 -.3 BlkCorBd BHK .85a 6.0 ...q 14.26 12.70 118 14.05 +8.0 BlkCpHiY HYT .84a 7.8 ...q 11.47 10.25 718 10.78 -.5 BlkCrdAllo BTZ .97 7.4 ...q 13.66 12.24 190 13.14 +1.3 BlkDbtStr rs DSU ... ... ...q 11.86 10.75 217 11.40 +.5 BlkEngyRs BGR 1.32 9.8 ...q 15.01 12.32 149 13.43 -7.0 BlkEnhC&I CII 1.20 7.8 ...q 16.06 13.25 210 15.32 +11.7 BlkEEqDv BDJ .56 6.3 ...q 9.31 7.90 444 8.86 +8.7 BlEnhGvIn EGF .66 4.9 ...q 14.14 13.03 2 13.41 +1.7 BlkFltRtInc FRA .81 5.9 ...q 14.85 13.75 94 13.81 -4.2 BlkFloatR BGT .78a 5.7 ...q 14.79 13.40 54 13.85 -1.6 BlkFL2020 BFO .37 2.5 ...q 15.20 14.85 6 15.00 BlkGlbOp BOE 1.16 8.8 ...q 13.80 11.36 193 13.17 +13.8 BlkHlthSci BME 2.40a 6.9 ...q 38.00 31.55 32 34.64 +9.1 BlkIT BKT .37 6.0 ...q 6.40 6.06 215 6.15 -2.8 BlkIntlG&I BGY .59 9.2 ...q 6.71 5.39 454 6.39 +16.0 BlkIQM BKN .92a 6.3 ...q 15.75 13.92 23 14.72 +.2 BlkLtdD BLW 1.19a 7.7 ...q 16.30 15.01 149 15.52 +2.3 BlkLTMu BTA .70a 5.8 ...q 12.54 10.73 50 12.03 +6.6tBlkMDMB BZM .65 4.0 ...q 15.90 13.70 3 13.71 -2.9 BlkMATxE MHE .70a 5.0 ...q 15.00 12.68 3 13.84 -2.6 BlkMultSec BIT 1.40a 7.9 ...q 18.77 15.99 272 17.79 +7.9 BlkMuIntD MUI .79a 5.6 ...q 14.41 13.45 98 14.01 +1.5 BlkMuNYInt MNE .69 5.1 ...q 14.45 13.18 4 13.60 +.2 BlkMunihCA MUC .81a 5.5 ...q 15.19 13.55 63 14.84 +5.4 BlkMunHIQ MFL .86 5.7 ...q 15.33 13.52 29 15.13 +6.7 BlMunhNYQ MHN .80a 5.8 ...q 14.58 13.13 49 13.75 +2.5 BlMunhNJQ MUJ .89a 6.2 ...q 14.96 13.70 36 14.32 +2.9 BlkMunihQ MUS .81 6.1 ...q 14.32 12.66 29 13.22 -2.7 BlkMunHQ2 MUE .82 5.9 ...q 14.33 12.65 46 13.81 +2.4 BlMunyCAQ MCA .88 5.9 ...q 15.69 13.95 30 14.92 +2.9 BlkMunyInv MYF .97 6.3 ...q 17.88 14.47 42 15.45 +3.6 BlkMunyIQ MFT .85 6.0 ...q 15.32 13.32 21 14.20 +1.9 BlkMYMIQ MIY .83 5.9 ...q 14.32 13.17 36 14.03 +3.2 BlMunyNYQ MYN .74a 5.7 ...q 13.43 12.50 65 13.04 +2.8 BlkMunyPaQ MPA .86 6.0 ...q 14.91 13.75 27 14.31 +1.5 BlMunyQlty MQY .96 6.1 ...q 16.10 14.21 62 15.73 +6.9 BlkMuniyQ3 MYI .89a 6.3 ...q 14.86 13.23 120 14.12 +3.4 BlkMuniast MUA .72a 4.8 ...q 15.84 13.07 57 15.02 +11.5 Blk2018 BPK .56a 3.8 ...q 15.15 14.97 48 14.98 BlkMu2020 BKK .54a 3.5 ...q 15.95 15.16 52 15.27 +.5 BlkMuBdT BBK .90a 6.0 ...q 16.47 14.50 7 15.05 -1.4 BlkMuIIQ BAF .82 5.5 ...q 15.58 13.68 17 14.96 +4.9sBlkMunIIT BBF .87 5.7 ...q 15.59 13.46 11 15.27 +9.0 BlkMuIQT BYM .86 6.1 ...q 15.24 13.50 40 14.34 +3.2 BlkMuIT BFK .90a 6.4 ...q 14.72 13.42 68 14.14 +2.2 BlkMuIT2 BLE .95a 6.6 ...q 15.87 14.08 46 14.52 -.1 BlkMuTTT BTT .96a 4.3 ...q 23.62 21.37 155 22.44 +2.8 BlkMunienh MEN .73a 5.9 ...q 12.46 10.92 135 12.22 +8.4 BlkMunihld MHD 1.03a 6.2 ...q 18.25 15.73 23 16.70 +3.2 BlkMunihd2 MUH .93a 6.2 ...q 16.63 14.41 11 14.98 +2.0 BlkMunvst MVF .64a 6.6 ...q 10.11 9.34 163 9.76 +1.6 BlkMuniv2 MVT 1.00a 6.4 ...q 16.39 14.74 67 15.65 +2.7 BlkMunyAZ MZA .83 5.5 ...q 17.90 13.90 8 15.27 +5.5 BlMunyldCA MYC .89a 5.8 ...q 16.27 14.44 49 15.39 +.8 BlkMuniyld MYD .92a 6.4 ...q 15.73 13.69 213 14.47 +2.3 BlkMunyNJ MYJ .90a 5.7 ...q 17.48 14.87 28 15.82 +3.3 BlMunQlt2 MQT .80 6.1 ...q 13.91 12.35 44 13.14 +2.6 BlkNJMB BLJ .83a 5.7 ...q 16.21 14.21 1 14.62 +1.2 BlkNJIT BNJ .90a 5.8 ...q 16.35 14.12 3 15.41 +8.2 BlkNY18 BLH .31a 2.1 ...q 15.03 14.72 3 14.91 +1.2 BlkNYMB BQH .74 5.1 ...q 15.65 13.56 6 14.51 +3.5 BlkNYIQT BSE .69 5.3 ...q 14.00 12.53 8 13.13 +.2 BlkNYIT BNY .83 5.6 ...q 15.50 13.29 30 14.76 +6.1 BlkNYMu2 BFY .84 5.7 ...q 15.90 14.05 7 14.84 +2.5 BlkRsCmdy BCX .79 8.9 ...q 9.16 7.76 165 8.85 +7.0 BlkSciTch BST 1.20 4.6 ...q 27.23 17.83 145 25.84 +44.0 BlkStMT BSD .85a 6.1 ...q 15.61 13.03 10 13.95 +3.4 BlkU&Inf BUI 1.45 6.9 ...q 21.72 17.73 27 20.94 +13.7 BlkVAMB BHV .83 4.6 ...q 20.22 15.06 0 18.28 +18.7 BlkstFltRt BSL 1.08 6.2 ...q 18.80 17.10 55 17.38 -3.9 BlkstGSOSt BGB 1.26 8.1 ...q 16.41 14.71 287 15.61 +1.8 Blackstone BX 2.32 7.4 15 35.09 25.57 4447 31.20 +15.4 BlkstnMtg BXMT 2.48f 7.7 13 32.47 29.60 469 32.05 +6.6 BlkLSCrInc BGX 1.18 7.5 ...q 16.70 15.15 84 15.77 -.9 BlockHR HRB .96 3.7 13 31.80 19.85 2402 25.86 +12.5 BlonderT BDR ... ... ...dd 1.29 .38 380 .48 +3.0tBlueAprn n APRN ... ... 7 10.10 3.03 1090 3.06 -67.2 BlueCapRe BCRH 1.20 9.7 ...dd 20.83 12.10 25 12.35 -33.1 BlueLinx rs BXC ... ... 3 11.78 6.36 159 9.04 +21.0 BluerkRsd BRG 1.16 10.1 ...dd 14.77 9.68 178 11.52 -16.0 BluerkRs pf BRGpA 2.06 7.8 ... 27.00 25.25 3 26.29 +.9 BluerkR pfD BRGpD 1.78 7.1 ... 26.25 21.95 2 25.09 +7.7 BluerkR pfC BRGpC 1.91 7.4 ... 26.50 25.50 7 25.73 -.5 BdwlkPpl BWP .40 2.8 12 18.95 13.40 2157 14.37 -17.2 Boeing BA 5.68 2.2 27 267.62 146.52 2310 261.76 +68.1 BoiseCasc BCC .07p ... 20 38.85 21.01 326 35.75 +58.9 BonanzaCE BCEI ... ... ...dd 273.78 23.33 289 30.66 BootBarn BOOT ... ... 22 17.26 5.90 300 11.69 -6.6 BoozAllnH BAH .68 1.9 20 39.68 31.06 1002 36.59 +1.4 BorgWarn BWA .68f 1.1 15 53.84 34.44 1399 52.07 +32.0 BostBeer SAM ... ... 23 181.20 128.70 95 173.00 +1.9 BostProp BXP 3.00 2.4 25 140.13 116.77 534 124.78 -.8 BosProp pfB BXPpB 1.31 5.2 ... 26.94 23.13 4 25.10 +4.4 BostonSci BSX ... ... 20 29.93 19.67 6843 28.32 +30.9 BldrG&IFd BIF .40a 3.9 ...q 10.71 8.64 235 10.33 +15.5 BovieMed BVX ... ... ...dd 4.48 1.87 112 2.64 -26.5 BowlA BWL/A .68 4.6 41 17.25 13.43 0 14.67 -11.0 Box Inc n BOX ... ... ...dd 22.27 13.56 883 21.89 +57.9 BoydGm BYD .20 ... 25 29.89 18.45 1084 29.41 +45.8 BradyCp BRC .83f 2.2 26 40.50 31.70 127 38.25 +1.9 Brandyw BDN .64 3.6 20 18.18 14.85 1002 17.72 +7.3 BrasilAgro LND ... ... ... 4.55 2.72 8 3.65 +12.3 Braskem BAK .38e 1.3 ... 33.73 15.26 767 28.27 +33.3 BridgptEd BPI ... ... 18 15.85 8.26 267 9.26 -8.6 BrigStrat BGG .56 2.3 23 25.95 20.00 337 24.28 +9.1 BrightHrz BFAM ... ... 43 93.13 65.00 266 86.58 +23.7 BrghtSch n BEDU ... ... ... 28.18 10.79 158 22.45 +76.5 Brinker EAT 1.52f 4.5 11 55.69 29.50 1474 33.44 -32.5 Brinks BCO .60 .8 40 87.30 38.48 586 77.75 +88.5 BrMySq BMY 1.56 2.5 21 66.10 46.01 3695 61.25 +4.8 BristowGp BRS .28 2.0 ...dd 21.88 6.21 873 14.07 -31.3 BritATob s BTI ... ... ... 73.41 53.74 1044 64.19 BrixmorP BRX 1.10f 6.1 10 25.34 17.23 1946 18.10 -25.1 BroadrdgF BR 1.46f 1.6 27 91.75 63.28 799 89.71 +35.3 Brookdale BKD ... ... ...dd 16.31 8.78 4035 10.26 -17.4 BrkfdAs g s BAM .56 1.4 21 43.15 32.41 912 41.36 +25.3 BrookBus n BBU .25f .8 ... 31.78 23.66 20 29.79 +23.8 BrkfDtla pf DTLAp 1.91 6.6 ... 31.31 21.30 31 29.03 +31.4 BrkGblInf INF 1.40 10.9 ...q 14.20 11.89 92 12.89 +.5 BrkfInfra s BIP 1.74 4.0 ... 44.91 31.03 252 43.78 +30.8 BrkdPrp BPY 1.18 5.2 ... 24.96 20.61 348 22.71 +3.3 BrkRlAs n RA .20p ... ... 24.39 21.54 228 23.51 +5.4 BrkfReEn BEP 1.87 5.5 ... 36.00 28.13 75 33.73 +13.6 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60f 1.2 27 50.79 41.10 777 50.00 +11.5 BrownFA s BF/A ... ... 35 60.28 45.17 12 59.27 +28.2 BrownFB s BF/B ... ... ... 59.71 43.72 1122 59.12 +31.6 Brunswick BC .76f 1.5 14 63.82 46.74 1447 49.26 -9.7tBuckeye BPL 5.05 10.4 14 73.01 49.39 1396 48.48 -26.7 Buckle BKE 1.00e 5.2 11 27.10 13.50 419 19.10 -16.2 Buenavent BVN ... ... ...dd 14.96 9.87 844 13.86 +22.9 BldBear BBW ... ... 17 15.85 7.25 55 7.95 -42.2 BungeLt BG 1.84 2.8 19 83.75 65.85 931 66.22 -8.3 BurlStrs BURL ... ... 29 104.07 74.01 1102 97.35 +14.9 BylineBc n BY ... ... ... 21.82 19.20 29 19.56 -2.4C -C&J Eng n CJ ... ... ... 39.13 32.01 34.18 -6.8 CTrkMH23 MLPC 1.19e 8.1 ...q 18.43 14.65 2 14.69 -12.0 CtrMillr n MLPE ... ... ... 27.75 23.69 23.96 -1.1 CAE Inc g CAE .36 ... ... 18.25 13.75 459 17.45 +24.9 CAI Intl CAI ... ... 20 40.11 8.41 121 35.88 +313.8 CBIZ Inc CBZ ... ... 17 17.25 12.15 76 15.15 +10.6 CBL Asc CBL 1.06 19.2 3 12.35 5.46 6306 5.51 -52.1tCBL pfD CBLpD 1.84 8.3 ... 24.96 22.21 197 22.30 -8.8tCBL pfE CBLpE 1.66 7.7 ... 25.11 21.67 93 21.65 -5.7 CBRE GRE IGR .60 7.7 ...q 8.05 7.06 352 7.76 +6.3sCBRE Grp CBG ... ... 16 42.21 28.61 1662 42.18 +33.9 CBS A CBS/A .72f 1.3 17 71.07 53.00 8 56.62 -12.6 CBS B CBS .72 1.3 13 70.10 52.75 22472 56.35 -11.4 CCA Inds CAW ... ... 14 3.81 2.25 0 2.95 +13.5 CF Inds s CF 1.20 3.4 ...dd 39.32 25.04 3451 35.52 +12.8 CGG rs CGG ... ... ... 16.25 3.26 4 4.44 -68.6 CGI g GIB ... ... ... 53.85 45.81 165 53.32 +11.0 CIT Grp CIT .64f 1.3 46 50.40 39.48 2794 47.84 +12.1 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 14.10 9.65 10.15 -8.1sCMS Eng CMS 1.33 2.6 27 49.85 39.42 3270 50.55 +21.5 CNA Fn CNA 1.20 2.2 17 55.62 37.88 201 54.67 +31.7 CNH Indl CNHI .12 .9 ...cc 13.37 7.91 1680 12.91 +48.6 CNO Fincl CNO .36 1.5 15 25.07 17.50 768 23.50 +22.7 CNOOC CEO 4.77e 3.5 ... 143.39 108.05 99 137.81 +11.2tCNX Coal n CNXC .51 ... 10 20.40 13.15 110 13.30 -27.1 CPFL Eng CPL .40t ... ... 17.69 13.90 63 16.56 +7.5 CPI Aero CVU ... ... 14 10.15 5.55 16 8.95 -3.2tCRH Med CRHM ... ... ... 9.25 1.55 181 1.53 -71.0 CRH CRH .74e 2.1 ... 38.06 32.44 334 34.97 +1.7sCsopChiA50 AFTY 2.38p ... ...q 18.41 12.91 5 18.29 +41.2 Csop ChInt CNHX ... ... ...q 29.84 25.40 29.84 +17.0 Csop Csi300 HAHA ... ... ...q 33.34 26.95 33.34 +19.8 CSRA n CSRA .40 1.4 13 33.67 27.65 1001 28.03 -12.0 CSS Inds CSS .80 3.0 36 30.29 23.16 35 26.62 -1.7 CTS CTS .16 .6 38 27.55 19.30 86 26.10 +16.5 CVR Engy CVI 2.00 6.6 ...cc 32.42 16.04 410 30.25 +19.1 CVR Ptrs UAN .71e 22.5 ...dd 6.95 2.58 197 3.16 -47.4 CVR Rfng CVRR ... ... 14 13.21 6.70 362 11.90 +14.4 CVS Health CVS 2.00 2.8 12 84.72 66.45 5598 70.44 -10.7 CWA Inco n CWAI ... ... ... 26.41 25.00 25.62 +2.5 CYS Invest CYS 1.00 12.5 9 8.98 7.42 614 8.03 +3.9 CYSInv pfA CYSpA 1.94 7.8 ... 25.73 23.37 4 24.90 +4.8 CYSInv pfB CYSpB 1.88 7.7 ... 25.32 22.46 21 24.40 +7.5 CabGS t34 GYB .83 3.6 ... 23.75 20.18 4 23.06 +11.4 CabcoJCP97 PFH 1.91 15.6 ... 21.20 11.00 5 12.27 -38.3 CabAT&T34 GYC .83 3.5 ... 26.05 20.03 0 23.52 +12.2 CableOne n CABO 7.00 1.0 36 788.00 564.26 38 670.00 +7.8 Cabot CBT 1.26 2.1 18 64.66 50.21 397 60.24 +19.2 CabotO&G COG .20 .7 69 29.26 20.55 4558 28.46 +21.8 CACI CACI ... ... 18 147.31 112.10 115 123.45 -.7 CadencB n CADE ... ... ... 25.49 20.00 766 22.46 +.9 CalAtlantic CAA .16 .3 16 52.73 31.99 2717 52.13 +53.3 CaledoMn n CMCL .07p ... ... 6.75 5.17 13 5.50 -17.9 Caleres CAL .28 1.0 14 36.61 22.39 195 28.20 -14.1 Calgon CCC .20 .9 ...cc 22.10 12.00 1242 21.35 +25.6 CalifRes rs CRC ... ... ... 23.42 6.47 1758 15.24 -28.4 CalifWtr CWT .72 1.7 31 43.75 32.45 222 43.40 +28.0 Calix CALX ... ... ...dd 8.10 4.65 211 6.20 -19.5 CallGolf ELY .04 .3 7 15.63 9.93 450 13.86 +26.5 CallonPet CPE ... ... 32 18.53 9.34 9122 10.31 -32.9 Callon pfA CPEpA 5.00 9.7 ... 53.97 51.01 4 51.73 -1.8 Calpine CPN ... ... ...dd 15.11 9.30 2748 14.99 +31.1 CambrE rs CEI ... ... ...dd 1.75 .14 11837 .21 -83.4 Cambrex CBM ... ... 17 62.95 42.55 591 45.50 -15.7 CambriaYld SYLD 1.42e 1.7 ...q 36.40 31.81 12 35.73 +9.8 CambFgnY FYLD 1.85e 5.7 ...q 25.95 20.29 2 25.43 +21.4 CambGblV GVAL .54e 2.2 ...q 25.93 18.82 7 24.65 +22.0 CamGblMo GMOM .53e 2.0 ...q 26.93 22.81 24 26.24 +13.1 CambGlAss GAA .55e 2.0 ... 27.29 24.23 12 26.91 +10.0 CambrEmS EYLD ... ... ... 36.29 25.15 1 32.17 +21.4 CambSovHi SOVB .50e ... ... CambEq n CCOR ... ... ... 25.76 25.04 9 25.49 +1.7 CambTail n TAIL ... ... ... 25.57 23.02 18 23.27 -6.9 CamValMom VAMO ... ... ...q 25.28 22.55 24.56 +1.8 CamdenPT CPT 3.00 3.2 25 96.39 75.86 415 94.92 +12.9 Cameco g CCJ .40 ... ... 13.36 7.68 1620 9.06 -13.5 CampSp CPB 1.40 2.9 16 64.23 45.00 1636 47.81 -20.9 CampWrl n CWH .54 1.3 ... 45.84 23.89 481 41.54 +27.5 Can-Fite CANF ... ... ... 2.67 1.31 19 1.39 -41.6 CdaGoose n GOOS ... ... ... 26.08 15.20 803 24.33 +51.3 CIBC g CM 5.08 ... 11 92.22 77.20 253 88.40 +8.3 CdnNR gs CNI 1.29 ... ... 84.48 64.67 614 80.18 +19.0 CdnNRs gs CNQ .82 ... ... 36.79 27.52 2800 34.42 +8.0 CP Rwy g CP 1.56 ... ... 179.17 141.32 327 171.83 +20.4 Canon CAJ ... ... ... 39.15 27.76 81 38.36 +36.3sCantelMed CMD .14e .1 65 99.83 69.21 213 100.72 +27.9 CapOne COF 1.60 1.9 12 96.92 76.05 2657 86.00 -1.4 CapOne wt COF/WS ... ... ... 54.80 35.50 1 44.35 -1.9 CapOne pfC COFpC 1.56 5.9 ... 26.79 24.76 13 26.49 +5.5 CapOne pfD COFpD 1.68 6.2 ... 27.88 25.44 22 27.14 +4.5 CapOne pfF COFpF 1.55 5.8 ... 27.74 24.64 24 26.93 +7.5 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.00 36 25.51 +4.1 CpOne pf H COFpH ... ... ... 26.85 24.05 105 26.84 +7.8 CapOne pfG COFpG ... ... ... 25.30 21.02 74 25.21 +16.3 CapSenL CSU ... ... ...dd 17.89 11.60 163 15.96 -.6 CapInv n CIC ... ... ... 9.85 9.60 9.72 -1.3 CapInv wt CIC/WS ... ... ... 1.20 1.15 1.17 -1.8 CapsteadM CMO .84 9.5 12 11.41 8.52 655 8.85 -13.2 Capstd pfE CMOpE 1.88 7.5 ... 25.64 23.84 14 25.12 +4.5 CarboCer CRR ... ... ...dd 16.70 5.83 1138 8.71 -16.7tCardnlHlth CAH 1.85 3.2 14 84.88 57.55 3416 57.07 -20.7 Care.com CRCM ... ... ...cc 20.88 8.01 235 18.05 +110.6 Carlisle CSL 1.48f 1.4 19 116.40 92.09 366 108.32 -1.8 CarMax KMX ... ... 19 77.64 54.29 2526 70.94 +10.2 Carnival CCL 1.80f 2.7 17 69.89 49.73 2340 66.02 +26.8 CarnUK CUK 1.80f 2.7 ... 70.56 49.44 251 66.27 +29.5 CarpTech CRS .72 1.6 35 51.88 34.24 355 45.35 +25.4 CarrSrv CSV .30f 1.2 18 29.11 23.15 52 24.57 -14.2 Cars.cm CARS ... ... ... 29.47 20.94 1980 23.20 Carters CRI 1.48 1.4 20 102.87 77.94 352 102.31 +18.4 Carvana A n CVNA ... ... ... 23.70 8.14 572 15.13 CastleBr ROX ... ... ...dd 2.22 .65 553 1.10 +44.7 CastlightH CSLT ... ... ...dd 5.50 3.05 416 3.75 -24.2 Catalent CTLT ... ... 42 43.39 22.94 539 37.27 +38.2sCatchMTim CTT .54 4.1 ...dd 13.24 10.10 225 13.17 +17.0 Caterpillar CAT 3.12 2.3 36 140.44 90.34 2956 137.54 +48.3 CatoCp CATO 1.32 10.0 21 32.99 12.20 160 13.15 -56.3 CedarF FUN 3.56f 5.3 21 72.56 59.14 49 67.44 +5.0 CedarRlty CDR .20 3.4 14 6.79 4.70 298 5.91 -9.5 CedarR pfB CDRpB 1.81 7.2 ... 26.06 23.81 2 25.12 +3.2 CedrRT pfC CDRpC 1.63 6.5 ... 25.39 24.30 1 24.99 +1.1 CelSci wt CVM/WS ... ... ... .18 .00 25 .01 -52.6 Cel-Sci rs CVM ... ... ... 7.25 1.46 270 1.75 Celadon CGI .08 1.1 36 9.75 1.30 167 7.25 +1.4 Celanese CE 1.84f 1.8 15 109.11 75.79 546 104.89 +33.2 Celestic g CLS ... ... 7 14.74 9.79 578 10.61 -10.5 Cellcom CEL ... ... 10 11.19 7.50 5 9.47 +19.4 Cementos CPAC .28e 2.3 ... 13.39 8.52 22 11.97 +30.0 Cemex CX .29t ... ... 10.37 7.36 7607 7.81 +1.2tCemig pf CIG .09e 4.5 ... 3.84 2.02 3390 1.98 -13.2 Cemig CIG/C .09e 4.4 ... 4.75 1.87 3 2.03 -20.0 CenovusE CVE .20 ... 29 16.82 6.76 3789 10.40 -31.3 Centene s CNC ... ... 20 98.72 54.40 841 93.03 +64.6tCC MLPInf CEN 1.25 13.5 ...q 13.72 9.22 262 9.25 -22.6 CenterPnt CNP 1.07 3.6 22 30.45 23.36 2997 29.95 +21.6 CentElBr B EBR/B ... ... ... 8.91 4.60 50 6.60 -16.2 CentElecBr EBR ... ... ... 7.60 3.49 565 5.85 -14.7 CnEurRusT CEE .49e 2.0 ...q 25.58 18.65 12 24.21 +17.7 CFCda g CEF .01 .1 ...q 13.58 11.22 2389 13.26 +17.4 CenPacFn CPF .72 2.4 20 33.55 27.34 78 29.65 -5.6 CentSecur CET 1.78e .8 ...q 27.25 20.90 19 26.34 +20.9 CentrusEn LEU ... ... ...dd 9.46 3.30 12 4.20 -34.2 CentCmtys CCS ... ... 15 30.16 19.65 371 29.80 +41.9tCntryLink CTL 2.16 15.0 7 27.61 14.60 20633 14.40 -39.4 Cervecer CCU .30e 1.1 ... 28.85 19.79 91 27.27 +30.0tChannAdv ECOM ... ... ...dd 15.85 8.45 72 8.40 -41.5 ChRvLab CRL ... ... 20 119.05 69.51 362 100.92 +32.5 ChaseCorp CCF .80f .7 27 127.65 75.63 9 117.00 +40.0 ChathLTr CLDT 1.32 5.8 22 23.27 18.66 289 22.72 +10.6 CheetahM CMCM ... ... ... 13.79 7.54 1224 10.36 +8.4 Chegg CHGG ... ... ...dd 16.50 6.84 990 14.31 +93.9 Chemed CHE 1.12 .5 29 235.96 145.35 125 231.79 +44.5 Chemours n CC .12 .2 23 58.08 20.76 2544 50.60 +129.1 CheniereEn LNG ... ... ...dd 51.51 38.70 3914 48.50 +17.1 ChenEnLP CQP 1.76f 6.4 ...dd 33.47 26.41 357 27.59 -4.3 ChenEnHld CQH 1.80f 6.9 ...cc 27.45 20.16 110 26.13 +16.8 CherHMtg CHMI 1.96 10.9 5 19.43 16.40 82 17.94 -1.4tChrHMt pfA CHMIpA 2.05 8.0 ... 25.79 25.34 31 25.53 ChesEng CHK ... ... 7 8.20 3.41 29231 3.94 -43.9 ChesEn pfD CHKpD 4.50 8.6 ... 68.00 39.17 6 52.50 +13.3 ChesGranW CHKR .35e 16.0 1 3.85 2.10 214 2.20 -6.4 ChespkLdg CHSP 1.60 5.6 29 28.77 22.55 419 28.39 +9.8 ChespkUtil CPK 1.30 1.6 30 82.15 63.00 46 81.90 +22.3 Chevron CVX 4.32 3.7 77 120.89 102.55 6356 116.92 -.7 ChicB&I CBI .28 1.9 ...dd 36.56 9.55 2451 14.80 -53.4 ChiRivet CVR .80 2.7 17 49.34 26.50 0 30.00 -27.9 Chicos CHS .33 4.5 10 16.85 6.96 3387 7.40 -48.6 Chimera rs CIM 2.00 10.9 8 20.90 16.43 816 18.30 +7.5 Chimer pfA CIMpA 2.00 7.7 ... 26.37 23.45 11 26.00 +3.9 Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.41 40 25.90 +3.9 ChiCBlood CO ... ... 42 14.95 4.27 252 11.00 +79.7 ChinaDEd DL .45e ... 10 13.79 6.61 44 8.04 -28.1 ChinaEAir CEA ... ... ... 30.90 21.38 22 26.11 +16.8 ChinaFd CHN .47e 2.2 ...q 21.84 14.44 18 21.53 +43.1sChinaGreen CGA .10e 7.0 2 1.47 1.19 985 1.42 +18.3 ChinaLife s LFC .32e 1.9 ... 17.85 12.74 408 17.01 +32.2 ChinaMble CHL 1.87e 3.7 ... 58.83 50.00 703 50.80 -3.1 ChiNBorun BORN ... ... 2 1.74 .97 63 1.28 -4.5 ChOnlEd n COE ... ... ... 22.36 12.53 37 12.63 -18.8 ChinaPet SNP 3.73e 5.2 ... 84.88 68.61 180 71.68 +.9 ChinaPhH CPHI ... ... ...dd .35 .14 418 .19 -28.8 ChinRap n XRF ... ... ... 12.86 5.60 707 9.93 +31.5 ChinaSoAir ZNH .67e 1.7 ... 43.35 25.60 22 39.16 +52.3 ChinaTel CHA 1.28e 2.6 ... 53.78 45.58 82 48.92 +6.0 ChinaUni CHU .32e 2.1 ... 16.55 11.25 297 15.10 +30.7 ChiXFash XNY ... ... ...dd 2.12 1.10 119 1.34 +2.3 ChinaYuch CYD .90e 4.1 8 23.94 11.52 31 22.07 +59.8 ChinZenix ZX ... ... ...dd 2.31 1.02 829 1.72 +43.5 Chipotle CMG ... ... ...cc 499.00 263.00 970 280.90 -25.6 ChoiceHtls CHH .86 1.2 30 76.41 50.00 205 74.35 +32.6 ChrisBnk CBK ... ... ...dd 2.42 1.04 72 1.19 -49.1 ChubbLtd CB 2.76e 1.8 21 156.00 125.70 1202 150.69 +14.1 ChungTel CHT 1.57e 4.6 ... 36.37 31.28 132 33.86 +7.3 ChurchDwt s CHD .76 1.7 ... 54.18 42.56 3545 45.74 +3.5 CienaCorp CIEN ... ... 21 27.98 19.49 2284 19.65 -19.5 Cigna CI .04 ... 19 206.45 131.03 1226 197.14 +47.8 Cimarex XEC .32 .3 31 146.96 89.49 1321 117.52 -13.5 CincB pfB CBBpB 3.38 6.6 ... 52.37 48.01 2 51.19 +4.7 CinciBell rs CBB ... ... 82 24.45 16.05 397 18.95 -15.2 Cinemark CNK 1.16 3.4 16 44.84 32.03 873 34.29 -10.6 CinerRes CINR 2.27 9.3 12 32.50 22.61 19 24.40 -15.9 Circor CIR .15 .3 25 72.96 42.25 134 44.94 -30.7 Cision CISN ... ... ... 13.68 9.90 174 11.29 +13.5 CapAcIII wt CISNW ... ... ... 2.01 .63 1.88 +116.1 CitiStratDv DIVC ... ... ...q 32.65 29.04 32.65 +8.6 Citigp pfN CpN 1.97 7.2 ... 27.81 25.71 43 27.37 +6.0 CgpVelLCrd UWT ... ... ... 29.68 10.01 5731 19.73 -28.7 CgpVelICrd DWT ... ... ... 44.68 16.04 5467 18.25 -16.9 Citigroup C 1.28 1.8 14 76.14 55.14 12783 71.53 +20.4 Citigp wtA C/WS/A ... ... ... .20 .06 15 .11 -30.9 Citigrp pfC CpC 1.45 5.7 ... 26.16 23.90 32 25.44 +2.5 Citigp pfJ CpJ 1.78 6.1 ... 30.45 27.04 129 29.01 +3.7 Citigp pfK CpK 1.72 6.0 ... 31.60 26.41 52 28.61 +4.6 Citigrp pfP CpP 2.03 7.4 ... 28.71 26.15 7 27.50 -.1 Citigrp pfS CpS 1.58 5.9 ... 27.30 24.85 62 26.75 +5.7 Citigrp pfL CpL 1.72 6.5 ... 28.27 26.12 19 26.35 +.6 CitizFincl CFG .52 1.4 17 39.75 31.51 4880 38.07 +6.8 CitizInc CIA ... ... ...cc 11.93 5.86 27 7.60 -22.6 CityOffce g CIO .94 ... 22 13.93 11.43 90 12.97 -1.5 CityOff pfA CIOpA 1.66 6.6 ... 26.47 21.55 6 25.25 +10.7 Civeo CVEO ... ... ...dd 3.73 1.57 939 2.11 -4.1 CivitasSolu CIVI ... ... 35 20.98 15.40 16 18.65 -6.3 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.8 ...q 17.55 15.00 4 16.18 +3.2 CleanHarb CLH ... ... ...cc 61.62 49.42 393 53.08 -4.6 ClearChan CCO ... ... ...dd 6.35 3.35 132 4.00 -20.8 ClrBrEnTR CTR 1.35e 12.0 ...q 14.15 11.20 158 11.29 -11.7 ClrLgCap n LRGE ... ... ... 27.90 26.78 27.90 +4.2tClrbrgMLP CBA .80m 10.7 ...q 10.54 7.58 434 7.50 -18.3tClearEnFd CEM 1.76f 13.9 ...q 17.96 12.87 543 12.64 -18.8tClrbEOpFd EMO 1.47e 13.8 ...q 14.29 10.67 215 10.63 -18.9 ClearwPpr CLW ... ... 17 68.40 42.20 61 43.95 -33.0 ClevCliffs CLF ... ... 5 12.37 5.56 8242 5.85 -30.4tClipRlty n CLPR .38 ... ... 14.24 9.98 224 9.86 -27.0 Clorox CLX 3.36 2.5 25 141.76 112.28 797 135.31 +12.7 CloudPeak CLD ... ... ...dd 6.65 2.78 860 4.21 -25.0 Cloudera n CLDR ... ... ... 23.35 14.50 670 15.25 -16.2 CloughGA GLV 1.44 10.6 ...q 14.39 11.52 29 13.55 +12.5 CloughGEq GLQ 1.38 10.5 ...q 14.05 10.59 111 13.18 +18.4 ClghGlbOp GLO 1.20 11.1 ...q 11.67 8.72 371 10.82 +20.8tCobalIE rs CIE ... ... ... 21.90 .42 488 .44 CCFemsa KOF 1.81e 2.7 ... 91.85 59.44 82 67.86 +6.8sCocaCola KO 1.48 3.1 29 46.98 39.88 17017 47.43 +14.4 CocaCEur n CCE .89e ... ... 44.75 30.55 2534 39.34 +25.3tCoeur CDE ... ... 35 12.30 7.10 2175 7.09 -22.0 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN ... ... ... 11.50 8.65 1 8.98 -20.2 CohSClosed FOF 1.04 8.1 ...q 13.48 11.45 103 12.81 +9.5 CohStGlbI INB 1.12 11.7 ...q 9.96 8.43 107 9.58 +12.3 Cohen&Str CNS 1.12 2.5 22 45.50 33.19 90 43.94 +30.8 CohStInfra UTF 1.60 7.0 ...q 23.93 19.29 237 22.77 +17.6 C&SLtDP&I LDP 1.87 7.2 ...q 27.25 23.02 82 25.87 +5.4tC&SIncEgy MIE 1.32 14.5 ...q 11.96 9.28 271 9.13 -16.2 CohStQIR RQI .96 7.6 ...q 13.27 11.11 203 12.61 +3.3 CohStRE RNP 1.48 7.1 ...q 21.98 18.01 70 20.82 +8.9 CohStSelPf PSF 2.06a 7.4 ...q 29.16 25.17 17 27.75 +6.1 CohenStTR RFI .96a 7.7 ...q 13.03 11.70 111 12.49 +3.2 Colfax CFX ... ... 21 43.29 33.31 1694 35.30 -1.8 ColgPalm CL 1.60 2.2 26 77.27 63.43 2930 73.46 +12.3 ColNrthS n CLNS ... ... ... 14.97 12.13 2215 12.46 -13.7 ColNrth pfB CLNSpB 2.06 8.1 ... 25.76 24.95 5 25.29 -.3 ColNrth pfD CLNSpD 2.13 8.4 ... 26.59 25.18 9 25.50 -1.2 ColNrth pfE CLNSpE 2.19 8.3 ... 27.52 25.02 15 26.54 +1.7 ColNrth pfG CLNSpG 1.88 7.3 ... 27.25 24.15 25.72 +.8 ColNrth pfJ CLNSpJ ... ... ... ColNrth pfI CLNSpI 1.79 7.0 ... 25.94 24.83 100 25.41 +.6 ColNrth pfH CLNSpH 1.78 7.0 ... 26.00 23.75 13 25.30 +3.9 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 30.62 26.85 1 30.35 +13.0 Col SusInt n ESGN ... ... ... 31.11 24.95 1 30.39 +18.5 Col SusUS n ESGS ... ... ... 30.66 27.47 30.12 +9.3tColumTr ef n DIAL ... ... ... 20.09 19.83 2 19.82 -1.3 Col Bey BBRC .27e 1.4 ...q 18.48 14.49 31 17.86 +20.3 ColEmxChi XCEM ... ... ...q 28.96 22.19 3 28.04 +24.1 ColQualDv HILO .99e 6.6 ...q 15.57 12.32 0 15.08 +19.4 Col EMCns ECON .30e 1.1 ...q 28.94 21.45 77 27.15 +22.6 Col IndiaC INCO .03p ... ...q 46.74 31.00 14 45.46 +40.4 Col IndiaInf INXX .04e .3 ...q 15.80 10.25 28 14.95 +41.6 Col IndSC SCIN .08e .4 ...q 22.24 13.50 4 21.00 +49.0 ColumbPT CXP .80 3.5 27 23.48 20.37 443 22.55 +4.4 ColSelTec STK .58a 2.5 ...q 24.58 17.61 54 22.76 +21.5 Comcst 61 CCV 1.25 5.0 ... 26.20 24.30 25.12 +.2 Comcst29 CCZ 1.58e 3.1 ... 60.01 44.50 51.60 +13.9 Comerica CMA 1.20f 1.5 18 80.25 60.63 2391 78.71 +15.6 Comeric wt CMA/WS ... ... ... 50.75 31.34 2 49.47 +27.7 ComfrtS FIX .30 .7 25 44.68 31.80 187 40.25 +20.9 ComndSec MOC ... ... ...dd 3.43 2.41 9 2.96 +7.8 CmclCred n CCR ... ... ... CmclMtls CMC .48 2.7 30 24.64 17.05 887 18.08 -17.0 CmtyBkSy CBU 1.36f 2.6 20 63.04 48.89 116 52.21 -15.5tCmtyHlt CYH ... ... ...dd 10.51 4.25 3707 4.23 -24.3sCmtyHcT n CHCT 1.58f 5.6 ...cc 27.99 21.14 389 28.44 +23.5 CBD-Pao CBD .38e 1.8 ... 25.90 14.08 353 20.82 +25.8 CompDivHd CODI 1.44 8.6 ...dd 19.50 15.90 133 16.65 -7.0 ComDivH pf CODIpA 1.81 7.4 ... 25.75 24.56 27 24.61 -1.3 CompssMn CMP 2.88 4.3 24 84.40 59.72 199 66.50 -15.1 Compx CIX .20 1.4 14 16.70 11.90 0 13.90 -13.7 ComstkM rs LODE ... ... ... 1.55 .46 .71 ComstkRs rs CRK ... ... ...dd 13.43 4.01 174 5.78 -41.3 ConAgra CAG .85 2.4 20 41.68 32.16 3819 35.87 -9.3 ConchoRes CXO ... ... ...cc 147.77 106.73 1124 140.46 +5.9 ConcdMed CCM .99e ... 38 4.96 3.22 36 3.80 -17.3 CondHos rs CDOR .27e 2.6 ...dd 15.47 8.13 4 10.15 -23.5 Conduent n CNDT ... ... ... 18.15 13.10 1716 15.67 +5.2 ConeMidst CNNX 1.21f 7.2 10 25.56 15.25 169 16.92 -28.2 ConocoPhil COP 1.06 2.1 41 54.22 42.27 6441 51.23 +2.2 ConsolEngy CNX .04 .3 ...dd 22.34 13.55 5485 15.71 -13.8sConEd ED 2.76 3.1 23 88.66 68.85 1569 88.96 +20.7 CnsTom CTO .10f .2 15 61.70 49.73 4 58.63 +9.8 ConstellA STZ 2.08 1.0 24 221.50 144.00 1059 218.09 +42.3 ConstellB STZ/B 1.12 .5 45 221.28 147.95 221.28 +44.4 Constellm CSTM ... ... ... 12.45 5.35 3156 9.55 +61.9 CnE pfB CMSpB 4.50 4.3 ... 107.00 100.05 104.11 +1.2 ContainStr TCS ... ... 18 8.34 3.53 350 5.50 -13.4tContango MCF ... ... ...dd 10.39 3.11 221 3.10 -66.8 ContlBldg CBPX ... ... 25 27.95 21.00 345 26.85 +16.2 ContMatls CUO ... ... 23 30.90 16.80 1 19.65 -18.0 ContlRescs CLR ... ... ...cc 60.30 29.08 4671 44.57 -13.5 Cnvrgys CVG .40 1.7 13 26.66 20.15 566 23.45 -4.5 CooperCo COO .06 ... 26 256.39 158.73 249 236.78 +35.4 CooperTire CTB .42 1.2 8 44.50 31.55 588 34.45 -11.3 CooperStd CPS ... ... 11 120.99 92.27 78 119.17 +15.3 CopaHold CPA 3.00f 2.4 16 134.25 87.69 246 123.56 +36.0tCopel ELP .36e 5.1 ... 11.43 7.15 400 7.06 -16.7 CoreLabs CLB 2.20 2.2 56 125.83 86.55 556 101.34 -15.6 CoreMold CMT .05 ... 13 24.50 14.42 15 21.04 +23.0 Corecivic CXW 1.68 7.3 10 35.33 20.36 1924 22.92 -6.3 CoreLogic CLGX ... ... 23 49.30 34.59 591 44.86 +21.8 CorEn pfA CORRpA 1.84 7.2 ... 26.93 23.52 15 25.41 +3.3 CorEnInf rs CORR 3.00 8.3 15q 37.48 31.45 73 36.00 +3.2 CoreSite COR 3.60 3.1 44 120.85 67.36 269 117.42 +47.9 CoreSR pfA CORpA 1.81 7.1 ... 26.00 25.05 25.38 +.3 Corindus n CVRS ... ... ...dd 2.25 .40 613 .75 +6.7 CorMedix CRMD ... ... ...dd 2.48 .32 1282 .48 -68.8 CrnstTotR CRF 3.35 22.9 ...q 16.98 13.62 272 14.62 -3.0 CrnrstnStr CLM 3.40 22.8 ...q 17.21 13.90 337 14.90 -1.8 Corning GLW .62 2.0 20 32.33 23.48 3038 31.70 +30.6 CpBT JCP JBN 1.75 15.1 ... 18.40 9.92 15 11.56 -35.1 CorpOffP OFC 1.10 3.4 17 36.03 27.98 601 32.10 +2.8 Cort1Aon27 KTN 2.05 6.3 ... 35.11 31.35 0 32.72 +2.1 CortsJCP97 KTP 1.91 15.2 ... 21.67 11.06 21 12.56 -39.7 CortsJCP JBR 1.75 15.2 ... 18.29 9.82 14 11.55 -35.1 CortsPE KTH 2.00 6.1 ... 34.27 29.91 0 32.90 +3.9 Cosan Ltd CZZ .26e 3.3 ... 9.45 5.63 906 7.87 +4.8 Costamre CMRE .40 7.1 ... 8.18 5.07 914 5.60 Costam pfB CMREpB 1.91 7.7 ... 25.54 18.50 9 24.77 +22.0 Costmr pfC CMREpC 2.13 8.5 ... 26.24 19.58 8 24.98 +15.3 Costam pfD CMREpD 2.19 8.6 ... 26.89 19.70 18 25.53 +15.0 Cotiviti n COTV ... ... ... 45.97 29.19 171 31.31 -9.0sCott Cp COT .24 1.5 ... 16.38 10.10 2795 16.48 +45.5 Coty COTY .50 2.9 ... 20.88 14.24 7103 16.95 -7.4 Cntwd pfB CFCpB 1.75 6.8 ... 26.30 25.35 79 25.67 +.8 CousPrp CUZ .24 2.6 14 9.59 7.80 1373 9.22 +8.3 CovantaH CVA 1.00 6.6 ...dd 16.50 13.00 807 15.25 -2.2 CovrAll n COVR ... ... ... Crane CR 1.32 1.6 19 86.67 67.62 185 82.65 +14.6 CrwfdA CRD/A .28 3.6 56 10.50 6.78 28 7.83 -17.3 CrwfdB CRD/B .20 2.2 65 14.37 8.22 10 9.13 -27.3 Credicp BAP 2.19e 1.1 ... 213.83 148.44 202 203.00 +28.6 CS EnEur50 FIEU ... ... ...q 136.19 78.49 2 130.12 +43.0 CSVInvN rs DGAZ ... ... ...q 35.05 13.50 6214 25.36 CS FILgCG FLGE ... ... ...q 216.28 114.96 9 214.39 +54.4 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.05 263 3.24 +2.5 CS InvBr n DBRT ... ... ... 85.47 60.41 2 67.91 -20.5 CS LgBrnt n UBRT ... ... ... 154.99 115.89 1 136.84 +12.1 CS MthlMtg REML ... ... ... 33.50 25.12 1 28.35 +5.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 52.49 8.08 15606 10.09 -78.2 CS CrdeOil OIIL ... ... ... 34.78 25.46 2 32.81 -4.0 CS MAsHi MLTI 1.30e ... ... 29.66 26.93 28.00 +.7 CS SP mlp MLPO 1.12e 7.9 ... 17.25 14.06 14.21 -11.6 CredSuiss CS 1.21e 7.6 ... 16.46 13.06 1813 15.92 +11.3 CrSuiHiY DHY .29 10.3 ...q 2.91 2.42 505 2.79 +4.5 CrescPtE g CPG .28 3.6 12 14.74 6.46 2369 7.76 -42.9 CrestEq rs CEQP 2.40e 10.8 ...dd 28.30 20.00 227 22.30 -12.7 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51f 10.1 ...dd 29.80 23.26 35 24.89 -1.2 CrosTim CRT .93e 6.2 15 19.80 14.10 30 15.06 -16.2 CrwnCstle CCI 4.20f 3.7 58 114.97 80.82 1429 113.16 +30.4 CrwnCst pfA CCIpA 1.72 .2 ... 1151.02 1052.01 6 1140.18 +6.7 CrownHold CCK ... ... 15 61.61 51.57 575 58.93 +12.1 Cryolife CRY .12 .6 46 24.00 14.03 168 19.35 +1.0 CrystalRk CRVP ... ... ...dd 1.05 .69 1 .72 -11.7 CubeSmart CUBE 1.08 3.7 23 29.67 22.83 1339 29.21 +9.1 Cubic CUB .27 .5 ...dd 57.05 39.58 88 53.05 +10.6 CullenFr CFR 2.28 2.4 20 103.37 79.76 204 94.96 +7.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 51

CullnF pfA CFRpA 1.34 5.2 ... 26.32 24.28 2 25.54 +3.6tCulp Inc CULP .32 1.1 14 37.80 27.00 36 28.15 -24.2 Cummins CMI 4.32f 2.6 23 181.79 134.06 1269 169.12 +23.7 CurEuro FXE ... ... ...q 116.39 100.46 722 113.75 +11.2 CurAstla FXA 1.02 1.3 ...q 81.00 71.67 27 76.33 +5.7 CurBrit FXB ... ... ...q 132.65 117.48 14 127.97 +6.4 CurrCda FXC .03e ... ...q 81.49 71.70 14 77.47 +5.3 CurrChina FXCH ... ... ... 75.79 70.11 0 74.42 +4.4 CurJpn FXY ... ... ...q 89.29 81.33 65 84.65 +2.6 CurSwed FXS ... ... ...q 121.07 102.80 113.67 +6.9 CurSwiss FXF ... ... ...q 100.46 92.37 8 95.50 +1.9 CurShSinga FXSG ... ... ...q 74.03 67.52 72.46 +6.6 CurtisWrt CW .60f .5 29 120.54 82.77 124 118.46 +20.4 Cush Jn37 n PPLN ... ... ... 24.42 18.67 2 18.96 -6.0tCushTRet rs SRV 1.08 10.4 ...q 15.08 10.59 77 10.38 -23.6 CushngRen SZC 1.64 9.1 ...q 19.50 16.53 32 18.05 +3.9 CushRoy rs SRF .62 7.3 ...q 10.14 7.81 15 8.55 -12.6 CustomBcp CUBI ... ... 11 36.93 24.75 239 26.44 -26.2 CustBcp 18 CUBS 1.59 6.1 ... 26.99 25.76 25.92 -1.3 CustBc p C CUBIpC .57p ... ... 27.35 25.61 0 26.95 +3.5 CustBc pfD CUBIpD ... ... ... 29.11 25.11 26.75 +4.3 CustBc pfE CUBIpE ... ... ... 27.21 25.25 4 26.93 +5.2 CustoBc pf F CUBIpF ... ... ... 27.71 23.85 2 26.27 +5.1 CynergT n CTEK ... ... ... 3.94 2.70 41 3.36 -4.3 CypressEn CELP .84 13.2 53 14.27 6.12 83 6.35 -39.8D -DCP Mid DCP 3.12 9.4 47 42.45 29.70 234 33.10 -13.8sDCT IndlTr DCT 1.44f 2.4 29 60.82 43.95 362 60.75 +26.9 DDR Corp DDR .76 9.5 9 15.82 7.55 3132 8.03 -47.4 DDR pfJ DDRpJ 1.63 6.4 ... 25.79 24.35 1 25.35 +2.5 DDR pfK DDRpK 1.56 6.1 ... 25.65 23.66 11 25.43 +6.7 DDR Cp pfA DDRpA ... ... ... 27.09 25.35 9 26.10 +.2 DGSE DGSE ... ... ...dd 1.74 .75 9 1.04 -16.1 DHI Grp DHX ... ... 9 6.80 1.75 166 1.90 -69.6 DHT Hldgs DHT .20e 5.3 11 5.20 3.44 931 3.77 -8.9 DNP Selct DNP .78 6.8 ...q 11.57 10.00 294 11.43 +11.7sDR Horton DHI .50f 1.0 18 47.29 27.15 4538 47.64 +74.3 Drdgold DRD .08f 2.2 ... 6.67 2.84 53 3.61 -31.8 DST Sys s DST .72 1.2 19 62.95 50.22 232 59.38 DSW Inc DSW .80 4.1 14 25.96 15.14 1246 19.36 -14.5sDTE DTE 3.30 2.9 22 114.33 91.35 696 115.58 +17.3 DTEEn 62 DTQ 1.31 5.2 ... 25.61 22.33 8 25.18 +5.2 DTE En76 n DTJ 1.34 5.3 ... 26.04 21.67 52 25.42 +12.8 DTE F76 n DTY 1.50 5.6 ... 27.90 24.24 6 27.02 +5.1 DTE En un DTV ... ... ... 58.42 50.18 32 56.96 +7.5 DTF TxF DTF .84 5.9 ...q 15.98 14.07 16 14.22 -1.5 DXC Tch n DXC .72 .8 ... 99.00 67.76 1051 95.76 +40.9 DanaInc DAN .24 .8 16 31.91 16.62 1431 30.79 +62.2 Danaher DHR .56 .6 23 93.38 76.27 1684 93.19 +19.7 Danaos DAC ... ... 2 3.85 1.25 58 1.63 -38.7sDaqoNEn DQ ... ... 10 41.53 18.01 477 42.85 +122.0 Darden DRI 2.52 3.0 20 95.22 71.02 1498 82.85 +13.9 DarlingIng DAR ... ... 42 18.65 11.51 911 16.22 +25.6 DaVita Inc DVA ... ... 13 70.16 52.51 1052 54.66 -14.9 Daxor DXR .04f .9 ... 9.41 4.04 1 4.58 -44.4 DeanFoods DF .36 3.7 11 22.31 9.04 1120 9.76 -55.2 DeckrsOut DECK ... ... 90 73.45 44.00 477 69.64 +25.7 Deere DE 2.40 1.8 22 136.69 91.33 1580 132.88 +29.0 DE EnhGlb DEX .90 7.9 ...q 11.97 9.49 163 11.45 +13.3 DelaCO VCF .72 4.8 ...q 16.50 14.50 0 15.00 +.7 DelaDvInc DDF .62 5.9 ...q 10.86 9.52 13 10.56 +5.9 DelaNatl VFL .72 5.4 ...q 13.94 12.58 5 13.30 +1.1 DelaMN2 VMM .63 4.6 ...q 15.15 13.20 16 13.73 +1.3 DelekLogis DKL 2.86f 10.0 14 36.05 24.65 28 28.65 +.4 Delek DK .60a 2.1 ...dd 29.16 19.09 1167 27.95 +16.1 DellTch n DVMT ... ... ...dd 83.98 51.02 1127 81.49 +48.2 DelphiAuto DLPH 1.16 1.2 19 104.09 60.50 3513 100.29 +48.9 DeltaAir DAL 1.22 2.5 10 55.75 43.81 4459 48.90 -.6 DeltaAprl DLA ... ... 14 23.47 15.55 15 20.39 -1.6 Dltsh SPX n DMRL ... ... ... 52.43 49.16 52.43 +5.6 Dlt SP400 n DMRM ... ... ... 52.18 48.78 52.18 +6.1 Dlt SP600 n DMRS ... ... ... 52.75 47.73 52.28 +7.2 DltshInt n DMRI ... ... ... 52.55 49.79 52.55 +3.9 DeltTim DEL .40 .4 ...cc 96.65 65.65 280 94.10 +22.1 Deluxe DLX 1.20 1.8 13 75.94 66.43 178 67.85 -5.3 DenburyR DNR ... ... ...dd 4.29 .92 7040 1.78 -51.6 DenisnM g DNN ... ... ...dd .84 .38 1847 .46 -10.1 Despg.cm n DESP ... ... ... 34.70 28.01 180 28.54 DeutGlHI n LBF ... ... ... DeutschBk DB .83e ... ... 20.94 15.09 5162 18.19 +.5 DBDogs22 DOD ... ... ... 29.00 17.66 1 21.13 +14.1 DBWMTR WMW ... ... ... 29.19 23.80 28.21 +14.3 DB Cap pf DTK 1.90 7.3 ... 26.54 23.61 126 26.08 +4.5 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 22.59 95 25.73 +7.3 DeutBCT5 pf DKT 2.01 7.6 ... 27.24 24.80 61 26.35 +4.3 DBCmdyS DDP ... ... ...q 55.00 41.93 50.00 -7.9 DBCmdDL DYY ... ... ...q 4.77 2.08 2.35 -39.4 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 +4.7 DB AgriLg AGF ... ... ...q 13.46 9.43 3 9.50 -18.8 DB AgriSh ADZ ... ... ...q 33.80 31.24 33.80 +8.2 DB AgriDL DAG ... ... ...q 4.18 2.88 2 2.91 -16.4 DB AgDS AGA ... ... ...q 30.80 22.00 0 29.99 +20.0 DBGoldSh DGZ ... ... ...q 15.72 13.11 1 13.85 -9.8 DBGoldDL DGP ... ... ...q 29.42 19.20 8 24.34 +21.0 DBGoldDS DZZ ... ... ...q 7.15 4.98 4 5.54 -19.2 DBGlbHY23 FIEG ... ... ...q 166.08 122.43 166.08 +27.7 Deut HiOp DHG .72 4.9 ...q 15.19 13.89 72 14.82 +2.8 Deut Multi KMM .51 5.8 ...q 8.99 8.30 94 8.83 +3.6 Deut Muni KTF .84 7.0 ...q 13.73 11.82 220 11.95 -9.0 Deut StInc KST .66a 5.4 ...q 12.54 11.64 39 12.27 +3.2 Deut StMu KSM .84 7.0 ...q 13.11 11.81 35 11.95 -1.6 DBXEmMkt DBEM .21e .9 ...q 24.41 18.76 43 23.98 +24.6 DBXEafeEq DBEF .60e 1.9 ...q 32.33 26.65 1000 31.60 +12.6 DBXBrazEq DBBR .16e 1.4 ...q 12.40 9.34 1 11.30 +9.9 DBXGerEq DBGR .35e 1.2 ...q 29.45 23.06 16 28.46 +12.9 Deu HYBd n HYLB ... ... ... 51.56 50.07 244 50.13 -.5 Dbx Tr etf DESC ... ... ... 34.28 30.06 0 33.13 +4.2 DeutBarI n IFIX ... ... ... 50.76 50.02 50.52 +1.6 DeuBrcIn n IGVT ... ... ... 50.12 48.42 0 48.98 -.8 DbXR1KECo DEUS ... ... ...q 31.06 26.82 39 30.94 +14.4 DeutEmCo DEMG ... ... ... 29.49 23.97 1 28.00 +13.5 DBXJapnEq DBJP .92e 2.1 ...q 44.34 35.48 521 43.02 +15.6 DbXDvxEU DEEF ... ... ...q 29.54 23.43 2 29.02 +21.5 Deut 300Ch ASHX .74p ... ...q 24.28 18.69 0 23.06 +22.5 DbxItalyHE DBIT .22p ... ...q 23.38 19.66 23.31 +27.7 DeutSthE n DBSE ... ... ... DbxEafeSC DBES .26p ... ...q 30.41 25.68 5 29.90 +23.6 DbxAllWHiD HDAW .27e ... ...q 26.86 23.98 4 26.38 +7.1 DbxEuroHiD HDEZ .28p ... ...q 27.68 23.10 26.79 +8.0 DbxEmMHiD HDEE .79e 1.1 ...q 24.65 21.55 24.14 +12.0 DbxEafeHiD HDEF .43e 1.0 ...q 25.41 23.11 25.38 +9.1 DbxNikk400 JPN ... ... ...q 29.53 23.97 10 28.73 +19.0 DBX MSCI DBEZ 1.28e 4.2 ... 31.50 24.88 2 30.42 +13.5 DeuMunInf RVNU .73 2.7 ...q 27.20 24.89 5 26.99 +4.8 DBX EMBd EMIH .87e ... ...q 25.55 24.28 25.14 +1.2 DBX IGBd IGIH .60e ... ...q 24.76 23.79 2 24.23 +.1 DBXHYCpB HYIH 1.02e ... ...q 23.98 22.89 22.99 -2.0 DBXChiSC ASHS 3.46e .5 ...q 37.50 30.24 3 36.19 +12.1 DBXHrvChi CN 4.34e ... ...q 38.09 25.90 10 37.65 +43.8 DBXMexHd DBMX 4.12e 14.1 ...q 21.63 19.28 1 19.75 +1.5 DBXSKorH DBKO .03p ... ...q 32.34 23.44 5 31.68 +29.2 DBXAWxUS DBAW 1.33e 3.1 ...q 28.30 23.08 49 27.73 +15.6 DBXAsiaPH DBAP .53e 1.8 ...q 29.32 22.64 29.24 +27.8 DBXEurHgd DBEU .45e 1.6 ...q 29.13 24.77 599 28.35 +11.7 DBXUKHdg DBUK .27e 1.2 ...q 24.53 19.98 22.20 +9.5 DBXHvChiA ASHR 8.43e 1.1 ...q 31.49 23.44 860 31.19 +33.0 DevonE DVN .24 .6 55 50.69 28.80 4180 38.23 -16.3 ElevWat n WTRX ... ... ... 31.61 25.00 1 30.96 +22.3 Diageo DEO 3.20e 2.3 ... 137.59 99.75 218 136.42 +31.2 DiamOffsh DO .50 3.2 11 22.65 10.06 2016 15.79 -10.8 DiamRk DRH .50 4.5 13 12.08 10.03 1783 11.12 -3.6 DianaShip DSX ... ... ...dd 6.20 2.74 602 4.02 +33.1 DianaS pfB DSXpB 2.22 9.3 ... 24.85 14.80 22 23.93 +45.8 DianaSh20 DSXN 2.13 8.5 ... 26.18 19.01 2 25.02 +21.3 DicksSptg DKS .68 2.7 8 62.80 23.88 14333 25.59 -51.8tDiebold DBD .40 2.4 19 31.85 17.75 1603 16.95 -32.6 DigitalPwr DPW ... ... ...dd 1.75 .40 159 .57 -13.7 DigitalRlt DLR 3.72 3.0 34 127.23 88.22 1043 122.72 +24.9 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 23.05 6 25.53 +6.7 DigtlR pfH DLRpH 1.84 6.9 ... 28.33 26.10 15 26.85 -1.1 DigitRlt pfC DLRpC 1.09 4.0 ... 28.05 26.87 15 27.42 -1.0 DigitRlt pfJ DLRpJ ... ... ... 25.30 24.60 9 25.10 +1.6 DigitalR pfI DLRpI 1.59 5.8 ... 28.18 24.50 27 27.46 +9.6 Dillards DDS .40f .7 14 83.44 45.51 497 53.89 -14.0 Dillard38 DDT 1.88 7.4 ... 27.00 25.02 8 25.51 -1.9 DineEquity DIN 3.88 8.6 9 88.00 36.71 274 45.11 -41.4 DiploPhm DPLO ... ... 65 21.99 12.25 309 19.41 +54.0tDir SilMBl n SHNY ... ... ... 12.28 8.50 6 8.41 -26.7 DirBrCm n COM ... ... ... 25.28 23.23 14 23.99 -3.3 DirChInt n CWEB ... ... ... 56.62 41.71 50 51.54 +21.1 Dirx Euro n EUXL ... ... ... 31.03 26.91 7 28.61 +5.4 DirxAero n DFEN ... ... ... 42.87 25.75 49 38.64 +42.6 DrxTrnBl n TPOR ... ... ... 32.18 23.47 3 27.22 +1.7 DxEmMkt n EMBU ... ... ... 26.43 24.85 0 25.02 -.9sDirxUtil n UTSL ... ... ... 32.98 25.00 11 34.11 +18.2 DirxInds n DUSL ... ... ... 33.01 25.88 1 29.70 +14.7 DirxMex n MEXX ... ... ... 33.36 20.47 3 20.62 -13.0 DrxRBkBr rs WDRW ... ... ...q 66.62 34.01 0 37.96 DxRsaBr rs RUSS ... ... ...q 48.05 21.92 72 24.33 DxSOXBr rs SOXS ... ... ...q 70.75 14.54 615 15.09 DxGBull rs NUGT ... ... ...q 54.80 22.04 5368 28.91 DrGMBll rs JNUG ... ... ...q 52.12 13.72 9346 14.60 DirSPX Br SPDN ... ... ... 35.11 17.25 5 31.86 +71.8 DxGlMBr rs JDST ... ... ...q 237.42 40.90 941 66.02 DirSPBear s SPXS ... ... ...q 45.37 2.16 1534 33.74 Dir7-10TBr TYNS ... ... ...q 29.38 27.74 28.09 -3.3 DrxDlySpxB LLSP .10p ... ...q 34.71 27.89 1 34.48 +19.9 DxChiABear CHAD ... ... ...q 42.87 31.03 13 31.43 -26.4 DrxNGBear rs GASX ... ... ...q 47.19 17.73 30 28.86 +25.6 DxSPOGBr rs DRIP ... ... ...q 28.73 10.28 1659 15.46 +18.6 DrxRBkBull DPST ... ... ...q 81.77 43.51 18 61.62 -9.4 DirDGlBr rs DUST ... ... ...q 72.47 19.01 3492 26.88 -44.4 DxSPXBll s SPUU ... ... ...q 46.89 37.01 2 46.42 +25.0 DxEuFnBl EUFL ... ... ... 56.95 31.09 2 46.29 +45.5 DirGlMin n MELT ... ... ... 34.93 23.20 24.48 -16.8 DirSCBll s SMLL .40p ... ...q 49.38 36.87 1 46.13 +16.4 DxHiYldBr HYDD ... ... ... 22.06 10.08 19.02 -10.0 DrNsd100 rs QQQE ... ... ...q 42.26 33.70 12 41.95 DrxDlySCB LLSC .10p ... ...q 35.16 29.49 33.97 +8.8 DrxiBillion IBLN .21e .7 ...q 31.93 24.94 1 31.52 +25.6 DrX EuEq n EURZ ... ... ... 24.13 24.12 24.12 DxRusBll s RUSL ... ... ...q 57.36 29.06 247 49.40 DiEurBll3x EURL .05e .1 ...q 37.89 16.86 22 34.91 +74.7 DrxEMBll rs EDC ... ... ...q 120.28 48.23 111 112.71 +113.3 Dir MLPHi ZMLP 1.60m 10.2 ...q 20.15 15.56 44 15.65 -17.1 DxLatBll s LBJ ... ... ...q 39.39 17.33 31 27.20 DirTotBBr SAGG ... ... ...q 32.33 30.87 31.24 -2.4 DxBrzBull s BRZU ... ... ...q 55.29 20.38 1627 32.98 +6.2 DxBiotBll rs LABU ... ... ...q 92.56 30.44 2950 66.56 +112.6 DxIndiBll rs INDL ... ... ...q 99.88 41.00 30 86.12 +91.7 DxNGBll rs GASL ... ... ...q 58.12 14.81 237 21.91 -50.8 DrDevMBr DPK ... ... ...q 27.51 12.93 3 13.47 -44.7 DxSPOGBl s GUSH ... ... ...q 67.00 15.04 1715 24.84 DxREBear DRV ... ... ...q 15.87 10.05 156 10.15 -19.6 Dir20yrTBr TYBS ... ... ...q 22.50 19.69 20.04 -8.2 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 77.61 42.47 18 71.04 +66.3 DxEnBear ERY ... ... ...q 15.52 8.59 722 11.02 +15.6 DxEMBear EDZ ... ... ...q 27.77 9.72 541 10.35 -59.0 DirPhr Bear PILS 1.50p ... ... 55.43 40.86 43.52 -13.2 DrxSKBull KORU ... ... ...q 64.82 21.97 7 58.71 +142.1 DxSCBear rs TZA ... ... ...q 22.54 12.96 8584 14.15 -28.7 DxFnBr rs FAZ ... ... ...q 25.21 12.97 986 13.60 -37.4sDrxHmbBull NAIL ... ... ...q 74.55 23.31 57 76.23 +200.4 Dx30TBear TMV ... ... ...q 25.75 17.14 327 18.66 -22.2 DxFnBull s FAS ... ... ...q 62.48 35.80 738 59.62 +45.8 DxBiotBear LABD ... ... ...q 19.45 4.22 8945 5.70 -69.9 DrxTcBr rs TECS ... ... ...q 20.29 7.00 210 7.22 -59.0 DrxACInsi KNOW .48e 1.2 ...q 82.27 38.11 11 41.57 -45.7 DxMCBr rs MIDZ ... ... ...q 24.45 14.90 4 15.35 -30.3 DxChiBear s YANG ... ... ...q 18.15 6.04 373 6.33 -62.6 Drx300Chin CHAU ... ... ...q 30.20 16.94 81 29.67 +74.7 DxHcrBll s CURE ... ... ...q 49.62 25.02 49 43.76 +58.7 DxTcBull s TECL ... ... ...q 113.04 43.72 111 109.42 +119.1 DxRetlBll s RETL ... ... ...q 49.91 21.33 14 24.85 -32.0 DxSOXBll s SOXL .01e ... ...q 164.55 46.57 407 158.06 +176.8 Dir30TrBul s TMF ... ... ...q 23.46 16.87 820 21.20 +17.2 Dir10TrBear TYO ... ... ...q 16.29 13.12 1 14.02 -9.2 Dx10yTBull TYD .73e ... ...q 47.36 39.87 2 44.26 +6.5 DxMCBull s MIDU ... ... ...q 43.65 30.20 16 42.33 +30.3 DrxREBull s DRN ... ... ...q 24.25 17.64 101 24.02 +12.1 DirxChiBull YINN .07e .2 ...q 35.24 14.00 857 33.61 +124.4 DirxDMBull DZK ... ... ...q 80.33 40.59 1 76.83 +70.5 DrxSCBull s TNA ... ... ...q 68.23 45.28 2650 62.05 DrxSPBull s SPXL ... ... ...q 41.90 25.00 1306 41.10 DirxEnBull ERX ... ... ...q 44.55 21.37 1762 29.29 -26.6 Discover DFS 1.40 2.2 11 74.33 57.50 2029 64.21 -10.9 Discov pfB DFSpB 1.63 6.5 ... 26.35 25.19 24.99 -2.7 Disney DIS 1.56 1.5 18 116.10 96.20 6373 103.17 -1.0 Div&Inco DNI 1.63 12.5 ...q 13.25 11.42 59 12.99 +9.6 DrReddy RDY .31e .9 ... 47.75 29.83 164 35.48 -21.6 DocuSec rs DSS ... ... ...dd 1.64 .56 50 .62 -6.9 DolbyLab DLB .64f 1.0 27 61.45 44.99 276 61.00 +35.0 DollarGen DG 1.04 1.2 19 85.09 65.97 2747 83.25 +12.4 DomMidst DM 1.21 4.0 22 34.85 24.35 139 30.00 +1.5sDomRescs D 3.08f 3.7 22 82.13 70.87 2161 82.84 +8.2 DomRes un DCUD ... ... ... 54.16 48.10 426 52.16 +3.1 DomRs76 n DRUA ... ... ... 25.94 20.93 49 25.47 +14.7 Dominos DPZ 1.84 1.0 35 221.58 156.26 896 175.66 +10.3 Domtar g UFS 1.66 3.7 17 48.07 35.47 423 45.43 +16.4 Donaldson DCI .72f 1.6 27 48.91 39.49 310 46.35 +10.1tDonlleyRR rs RRD .56 7.4 9 18.52 7.49 935 7.59 -53.5 DonnlyFn n DFIN ... ... ... 27.08 18.03 488 19.66 -14.4 DorianLPG LPG ... ... ...dd 12.50 6.20 88 8.01 -2.4 DoubIncSol DSL 1.80a 9.0 ...q 21.56 17.94 1010 20.01 +5.4 DblLOppCr DBL 2.00a 8.8 ...q 26.09 22.50 82 22.76 -1.5 DougDyn PLOW .96 2.4 32 42.60 28.55 61 40.20 +19.5 DEmmett DEI .92 2.3 26 41.12 34.98 453 40.65 +11.2 Dover DOV 1.88 2.0 24 97.09 68.10 946 93.61 +24.9 DoverDG DDE ... ... 93 1.18 .92 126 .93 -9.6 DoverMot DVD .08f 4.2 15 2.45 1.80 12 1.90 -17.4 DowDuPnt DWDP .84e 1.2 22 73.85 53.51 8051 68.57 +19.8 DrPepSnap DPS 2.32 2.6 20 99.47 83.23 1296 87.82 -3.1 Dry Gl24 n DCF ... ... ... 10.05 9.95 16 9.98 DryHYSt DHF .35 10.7 ...q 3.60 3.19 577 3.25 -3.3 DrMuBdInf DMB .75 5.7 ...q 13.54 11.96 43 13.07 +6.8 DryfMu DMF .54 6.1 ...q 10.00 8.42 36 8.92 +3.4 DryStrt LEO .52 5.9 ...q 9.18 8.17 96 8.74 +4.0 DrySM DSM .50 5.9 ...q 8.85 7.88 98 8.46 +5.2 Dril-Quip DRQ ... ... 12 69.40 35.85 515 44.75 -25.5 DriveShack DS .48 11.7 11 4.65 2.41 898 4.11 +9.3sDriveS pfB DSpB 2.44 9.4 ... 26.00 24.67 1 25.92 +1.0 DriveS pfC DSpC 2.01 7.9 ... 25.60 19.20 0 25.60 +1.5 DriveS pfD DSpD 2.09 8.3 ... 25.50 24.05 25.25 -.9 DuPnt pfA DDpA 3.50 3.8 ... 94.86 85.00 1 91.00 +4.0 DuPnt pfB DDpB 4.50 4.3 ... 108.73 98.56 0 105.00 +4.9 Ducomun DCO ... ... 19 35.58 24.23 99 26.02 +1.8 Df&PGblUt DPG 1.40 8.9 ...q 17.29 14.90 85 15.67 +1.1tDufPUC DUC .60 6.8 ...q 9.46 8.95 115 8.88 -5.9sDukeEngy DUK 3.56 3.9 20 90.22 72.34 2690 91.09 +17.4 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.62 26 25.01 +4.5 DukeRlty DRE .80f 2.7 23 30.14 23.93 2067 29.12 +9.6 DunBrad DNB 2.01 1.7 16 125.57 100.46 172 116.18 -4.2 Dycom DY ... ... 16 110.64 70.33 527 85.58 +6.6 Dynagas DLNG 1.69 13.6 ... 17.93 12.21 194 12.46 -22.0 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 24.84 6 26.25 +3.8 Dynegy DYN ... ... 17 12.84 5.84 6049 12.35 +46.0 Dynegy 7 DYNC 1.75 2.1 ... 85.58 49.03 92 82.10 +32.1 DynexCap DX .72 10.4 14 7.41 6.58 210 6.94 +1.8 Dynex pfA DXpA 2.13 8.4 ... 25.85 24.86 2 25.44 +1.5 Dynex pfB DXpB 1.91 7.7 ... 24.85 22.91 15 24.80 +3.8E -ETracBDC BDCS 1.84e 8.8 ...q 24.99 20.26 17 20.90 -7.9 ETrMLPSht MLPS ... ... ...q 15.50 10.66 12.76 +9.8 ETrAlerNG MLPG 1.86e 8.0 ...q 28.23 22.55 23.35 -9.9 E-TrAlerInf MLPI 1.88e 8.3 ...q 31.00 22.29 538 22.77 -19.9 ETBbgCmd DJCI ... ... ...q 16.99 14.33 2 15.66 -1.4 ETrAlerian AMU 1.45e 8.8 ...q 21.82 16.29 126 16.51 -16.9 E-TrFood FUD ... ... ...q 21.06 17.85 18.45 -6.7 E-TrcEngy UBN ... ... ...q 7.84 5.67 2 7.64 -.5 E-TrcIMet UBM ... ... ...q 17.85 13.55 6 17.31 +19.5 E-TracAg UAG ... ... ...q 21.45 16.11 18.05 -9.6 ETr2xBDC BDCL 3.52e 21.3 ...q 21.81 15.50 122 16.54 -16.0 E-TrcCmci UCI ... ... ...q 15.19 11.97 73 14.82 +4.4 ETrLPlat PTM ... ... ...q 11.11 9.21 0 9.67 +2.2 E-TrcSilv USV ... ... ...q 23.88 20.33 22.03 +4.9 E-TrcGld UBG ... ... ...q 34.30 28.83 32.66 +12.5 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.50 +21.8 ECA MTrI ECT .31e 13.2 6 2.95 2.00 17 2.35 +9.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 32.54 18.52 418 19.14 -33.9 EMCOR EME .32 .4 23 81.77 59.76 279 78.04 +10.3 EMX Roy g EMX ... ... ... 1.24 .67 65 .78 -12.7 ENI E 2.12e 6.4 ...dd 34.62 26.37 152 33.25 +3.1 EOG Rescs EOG .67 .7 ...dd 109.37 81.99 2409 102.47 +1.4 EP Energy EPE ... ... 22 7.49 2.23 635 2.37 -63.8 EPAM Sys EPAM ... ... 50 103.49 61.34 176 102.61 +59.6 EPR Prop EPR 3.84 5.6 16 77.70 66.66 288 68.92 -4.0 EPR pfC EPRpC 1.44 5.3 ... 30.48 23.99 27.42 -3.6 EPR pfE EPRpE 2.25 6.2 ... 37.59 34.59 1 36.54 +1.8 EPR pfF EPRpF 1.66 6.5 ... 26.15 24.84 0 25.42 +1.1 EQT Corp EQT .12 .2 ...cc 75.74 49.63 5587 60.60 -7.3 EQT GP n EQGP .71f 2.8 13 31.77 22.83 31 25.64 +1.7tEQT Mid EQM 3.92f 5.8 13 82.99 68.76 231 68.08 -11.2 ETF SITRis RISE ... ... ...q 24.09 22.59 0 23.45 -1.4tETF JrSil SILJ ... ... ...q 16.27 10.51 57 10.38 -13.7 ETF Cyber HACK ... ... ...q 31.35 26.11 193 29.77 +12.6 ETF BigD BIGD ... ... ...q 28.47 23.11 27.78 +19.9 ETF MobP IPAY ... ... ...q 34.19 24.66 82 33.97 +32.7 ETF LatA LARE ... ... ... 32.69 24.13 4 29.15 +20.5 ETF M Vid GAMR ... ... ... 47.36 30.01 22 46.61 +55.1 ETF Drone IFLY ... ... ... ETF AIPw n AIEQ ... ... ... 25.99 24.18 158 24.34 -3.3 ETF MgT ef WSKY ... ... ... Pure Fintch FINQ ... ... ... 29.73 23.41 28.95 +23.5tBlStIsrTc n ITEQ ... ... ... 32.54 31.10 3 31.17 -2.8 ETF Clim ETHO ... ... ...q 33.17 27.38 1 32.91 +19.1 ETFAlpAlt ALFA ... ... ...q 42.57 34.48 2 41.63 +18.3 ChngFnDvr CHGX ... ... ... 18.48 18.14 1 18.19 -.1 ETF AptF n FTVA ... ... ... 25.33 24.74 10 24.85 -.9 ETF GOP n MAGA ... ... ... 26.87 24.92 3 26.33 +5.3 NtDUSEq ef MXDU ... ... ... NtRkBsInt ef RBIN ... ... ... RsBsUSE ef RBUS ... ... ... ETF RvCp n RVRS ... ... ... 15.24 14.93 3 15.06 +.4 ETF BrVl n BVAL ... ... ... 15.40 14.46 14.56 -1.9 ETFDeepV DVP .53e 1.9 ...q 30.12 25.47 3 28.52 +8.2 GlGoGld n GOAU ... ... ... 14.13 11.45 7 12.30 +6.4 ETF OCIO n OCIO ... ... ... 26.29 25.44 2 26.07 +2.2 ETF Seren ICAN ... ... ... 26.76 25.35 1 26.09 +2.4 PremisCap TCTL ... ... ... 29.84 25.33 1 29.40 +14.6 AmCusSat ACSI ... ... ... AptBehMo BEMO ... ... ... 30.64 25.38 29 30.36 +17.4 EtfAlphacln ALFI ... ... ...q 25.18 19.04 2 23.74 +24.7 EtfUSGblJ JETS ... ... ...q 32.83 26.77 24 28.85 +3.5 ETF Master HIPS 1.29 7.5 ...q 19.89 17.24 5 17.28 -3.5 EtfDiaHVal DHVW .11p ... ...q EtfInfcMLP AMZA 2.08 26.0 ...q 11.49 7.87 1589 8.01 -29.3tETF BioPr n BBP ... ... ... 42.53 38.36 3 38.50 -5.7tETF ClinT n BBC ... ... ... 30.12 26.61 12 26.31 -5.3 InfrCpPfd PFFR ... ... ... EtfNwfMSec NFLT .08e ... ...q 26.10 25.00 18 25.59 +1.4 EtfReavUt UTES ... ... ...q 34.83 28.77 33.99 +15.2stEtf VirtEM EMEM ... ... ... 24.82 24.75 21 24.71 -.5 Virt GlFc ef VGFO ... ... ... 25.49 25.17 25.23 -.3 ETF Virt n CUMB ... ... ... 26.08 25.27 5 25.58 -.3 ETF PrMtl GLTR ... ... ...q 67.42 56.52 18 64.08 +11.3 ETFS Com BCI ... ... ... 25.79 23.20 6 25.13 +4.1 ETFS Comd BCD ... ... ... 27.00 23.25 25.90 +4.5 ETFS EnCm BEF ... ... ... 24.75 22.55 24.08 +5.2 ETFSGold SGOL ... ... ...q 130.83 109.18 11 124.00 +11.0 ETF Pall PALL ... ... ...q 97.17 62.66 13 94.13 +44.3 ETF Plat PPLT ... ... ...q 100.10 85.12 74 88.34 +2.2 EagleCGr GRF .50e 2.3 ...q 8.59 6.91 3 7.88 +7.2 EagleGrInc EGIF 1.31 8.1 ...q 17.58 15.38 20 16.06 -1.0 EagleMat EXP .40 .4 25 110.98 86.51 365 104.35 +5.9 EaglePtCr ECC .80 4.4 ... 22.11 16.70 249 18.26 +9.3 EagleP pfA ECCA 1.94 7.5 ... 26.44 25.40 1 25.86 +.5 EaglePt 20 ECCZ 1.75 6.9 ... 26.44 24.70 1 25.44 -1.0 EaglPt pfB ECCB 1.94 7.4 ... 27.75 24.96 2 26.34 +3.5tEagleP27 n ECCY ... ... ... 26.50 25.30 15 25.41 -1.1 Earthstone ESTE ... ... ...dd 15.71 7.85 155 8.40 -38.9 EastGvP n DEA 1.04 5.0 22 21.81 18.73 323 20.80 +3.9 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.40 2.6 28 93.61 65.62 146 92.67 +25.5 EastChem EMN 2.04 2.3 12 94.96 73.52 954 90.24 +20.0 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 4.61 .01 0 .01 -99.8 EKodk wtA KODK/WS/A ... ... ... 3.80 .01 5 .02 -99.4tEKodak KODK ... ... 6 17.30 3.50 212 3.35 -78.4 Eaton ETN 2.40 3.1 18 82.34 64.62 1829 76.89 +14.6 EatVn 22 n EFL ... ... ... 10.09 9.58 16 9.69 -3.6 EatV HiIn21 EHT .60 5.9 ... 10.52 9.71 55 10.12 +2.0 EV CAMu EVM .68 5.8 ...q 12.89 10.83 22 11.79 +3.6 EVCAMu2 EIA .62 5.2 ...q 13.00 11.30 9 11.98 +3.2 EVCAMu CEV .71 5.8 ...q 13.01 11.93 12 12.17 -1.1 EatnVan EV 1.24f 2.4 22 52.36 38.98 424 51.31 +22.5 EV EnEq EOI 1.04 7.4 ...q 14.52 12.00 134 13.98 +12.7 EV EEq2 EOS 1.05 7.1 ...q 15.38 12.76 152 14.74 +15.1tEV FltRt EFT .91 6.5 ...q 15.45 14.12 256 14.06 -5.6 EVFltRtIP EFF 1.13 7.0 ...q 17.55 15.98 23 16.24 -5.3 EV LtdDur EVV 1.22 9.1 ...q 14.29 13.01 633 13.46 -1.9 EV MAMu MAB .65 4.8 ...q 16.00 13.11 4 13.61 +1.3 EVMAMu MMV .69 5.2 ...q 14.21 13.05 12 13.31 +1.4 EV MIMu MIW .71 5.3 ...q 14.31 12.92 4 13.48 +.7 EVMIMu EMI .71 5.5 ...q 14.52 12.41 14 12.98 +1.1 EVMuniBd EIM .77 6.1 ...q 12.99 12.00 96 12.64 +1.9 EVMuni2 EIV .70 5.7 ...q 12.95 11.78 22 12.26 -.3 EVMunTT ETX .85 4.3 ...q 21.17 18.69 35 19.87 +1.3 EV MuIT EVN .85 6.8 ...q 13.18 12.00 101 12.43 -1.0 EV NMuOp EOT 1.03 4.6 ...q 23.54 20.45 21 22.14 +6.4 EV NJMu EMJ .75 5.9 ...q 13.52 12.20 4 12.66 -1.2 EVNJMu EVJ .73 6.1 ...q 12.65 11.51 17 11.84 -1.5 EVNYMu2 NYH .69 5.9 ...q 13.64 10.43 10 11.57 -.6 EV NYMu ENX .72 5.8 ...q 13.34 12.00 30 12.35 +.4 EVNYMu EVY .74 5.8 ...q 13.56 12.49 23 12.74 -2.3 EV OHMu EIO .70 5.5 ...q 14.70 12.38 17 12.81 -4.3 EVOHMu EVO .73 5.5 ...q 14.94 13.19 7 13.33 -1.8 EV PAMu EIP .77 6.1 ...q 13.51 11.65 4 12.67 +.5 EVPAMu EVP .73 6.0 ...q 12.66 11.80 4 12.03 -.7 EVRiskMgd ETJ 1.12 12.3 ...q 9.69 8.78 280 9.08 +1.3tEV SrFlt EFR .95 6.8 ...q 15.58 14.08 150 14.06 -4.5tEV SrInc EVF .42 6.6 ...q 6.98 6.34 79 6.35 -4.9 EVShDur EVG 1.08 7.8 ...q 14.64 13.13 54 13.84 -.1 EVTxABdO EXD 1.16 10.2 ...q 12.09 10.94 37 11.32 -.1 EV TxAd EVT 1.74 7.9 ...q 22.71 19.88 186 22.07 +7.4 EV TxAG ETG 1.23 7.3 ...q 17.61 13.78 184 16.75 +19.0 EV TxAOp ETO 2.16 9.0 ...q 26.19 20.01 70 23.94 +15.0 EV TxDiver ETY 1.01 8.7 ...q 11.88 10.12 293 11.65 +12.6 EVTxMGlo EXG .98 10.6 ...q 9.50 7.92 871 9.17 +14.3 EVTxBWIn ETB 1.30 7.8 ...q 17.70 15.73 46 16.58 +.4 EVTxGBW ETW 1.17 10.0 ...q 11.98 10.00 332 11.69 +16.1 EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.74 223 15.13 +2.0 EclipseRs ECR ... ... ...dd 3.32 1.60 449 2.48 -7.1 Ecolab ECL 1.48 1.1 29 134.89 114.36 1348 131.40 +12.1 Ecopetrol EC 1.03e 8.8 ... 12.30 7.84 1591 11.70 +29.3 Edenor EDN ... ... ... 45.50 25.00 90 41.06 +47.4 Edgewell EPC ... ... 15 82.06 55.94 893 58.15 -20.3 EdisonInt EIX 2.17 2.6 19 82.82 67.73 2508 82.64 +14.8 EducRltTr EDR 1.56 4.2 24 42.80 34.67 323 37.00 -12.5 EdwLfSci s EW ... ... 33 121.45 81.12 984 105.15 +12.2 eHiCarSvc EHIC ... ... ... 12.50 8.11 122 10.71 +18.2sElPasoEl EE 1.34 2.2 30 58.70 44.35 270 59.60 +28.2 ElPasE pf EPpC 2.38 5.0 ... 52.67 45.41 2 48.02 -2.0tEldorGld g EGO .02e ... 23 3.91 1.16 3574 1.17 -63.7 Electrmed ELMD ... ... 21 7.96 3.60 29 5.59 +43.9 ElevCr n ELVT ... ... ... 9.48 5.90 82 7.15 -3.4 EliLilly LLY 2.08 2.5 27 89.09 64.18 2662 82.49 +12.2 Elk HiQPfd EPRF ... ... ... 25.00 22.92 0 24.02 +3.6sElkh LoVl n LVHB ... ... ... 32.10 27.24 17 32.21 +13.2 ElkFdCm ef RCOM ... ... ... 27.51 22.87 27.51 +8.8 EllieMae ELLI ... ... 61 114.95 77.60 210 88.60 +5.9 EllingtnF EFC 1.76 11.5 11 17.00 14.76 113 15.31 -1.4 EllingtRM EARN 1.60 12.5 10 15.74 12.60 62 12.78 -1.8 Ellomay ELLO ... ... ... 9.60 7.01 7.68 -5.1 EllswthFd ECF .80e 8.6 ...q 9.48 7.93 19 9.35 +13.1 Ellswt pfA ECFpA 1.31 5.3 ... 25.30 24.53 13 24.89 -.8teMagin EMAN ... ... ...dd 3.00 1.65 202 1.70 -20.9 EAndinA AKO/A .55e 2.1 ... 27.43 19.74 2 26.37 +28.4 EAndinB AKO/B .60e 2.2 ... 31.07 21.12 15 27.65 +23.1 Embraer ERJ .13e .7 ... 24.95 17.58 928 18.59 -3.4 EmerExp n EEX .28 1.3 ... 24.56 19.25 90 22.24 +13.5 EmergeES EMES 2.68m ... ...dd 24.45 5.65 909 8.73 -29.1 EmergBio EBS ... ... 23 44.86 25.96 249 40.44 +23.1 EmrgBio wi EBS.WI ... ... ... EmergCap EMG ... ... ...dd 1.89 .20 .30 -75.2 EmersonEl EMR 1.94f 3.2 26 67.79 53.92 2786 60.74 +9.0 EmerR hs MSN ... ... ...dd 1.89 .77 9 1.50 +42.9 EmpOPES ESBA .34 1.7 ... 21.86 18.35 9 20.40 +2.1 EmpOP60 OGCP .34 1.7 ... 21.82 14.77 20.45 +4.0 EmpOP250 FISK .34 1.7 ... 21.70 19.11 3 20.30 +1.6 EmpStRTr ESRT .34 1.7 52 21.98 19.43 438 20.46 +1.3 EmployH EIG .60f 1.3 17 49.60 34.88 57 47.85 +20.8 EElChile EOCC .65e 2.5 ... 27.74 18.35 97 25.82 +32.8 EnLinkLP ENLK 1.56 10.7 ... 19.59 14.43 660 14.60 -20.7 EnableMid ENBL 1.27 8.6 18 17.36 13.75 219 14.87 -5.5 EnbrdgEM EEQ 1.40t ... ...dd 26.53 13.22 318 13.38 -48.3 EnbrdgEPt EEP 1.40 9.9 19 26.17 13.87 2157 14.12 -44.6tEnbridge ENB 2.44f ... ... 44.52 36.00 6835 34.97 -17.0 EnCana g ECA .06 .5 21 13.85 8.01 10275 11.89 +1.3 EndvSilv g EXK ... ... ... 4.90 1.94 1315 2.05 -41.8 EnduroRT NDRO .27e 9.0 8 3.26 2.18 26 2.95 +19.4 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 ...cc 64.44 46.16 1224 54.21 -6.0 Energizer n ENR 1.16f 2.6 15 60.07 40.64 869 43.88 -1.6 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.71 1.29 222 1.61 -1.8 EgyTrEq s ETE 1.18f 7.1 20 20.05 15.03 4751 16.65 -13.8 EngyTrfPt ETP 2.26f 13.8 22 26.73 16.06 7719 16.42 -31.6 EnerJexR ENRJ ... ... ...dd 1.15 .21 702 .31 +5.2 Enerpls g ERF .12e 1.3 3 10.33 6.52 742 9.25 -2.4 EnersisAm ENIA .21e 2.1 ... 11.10 7.75 1743 9.98 +21.6 EnersAm wi ENIA/WI ... ... ... 8.55 7.80 8.16 EnerChile ENIC .22e 3.9 ... 6.31 4.25 164 5.65 +24.2 EnerSys ENS .70 1.1 14 84.74 61.33 300 66.26 -15.2 Engility EGL ... ... 12 39.16 25.70 116 26.79 -20.5tEnLinkLLC ENLC 1.02 6.7 ...cc 20.45 15.10 422 15.25 -19.9 Ennis Inc EBF .80 4.1 16 21.05 15.20 117 19.70 +13.5 EnovaIntl ENVA ... ... 10 16.80 11.15 91 13.60 +8.4 EnPro NPO .88 1.1 46 84.98 59.09 64 81.79 +21.4 ENSCO ESV .04 .7 ...dd 12.04 4.10 12657 5.59 -42.5 Enservco ENSV ... ... ... .79 .21 622 .60 +6.4 EnSync ESNC ... ... ... 1.08 .31 135 .40 -45.1 Entercom ETM .36f 3.3 14 16.55 9.45 9446 11.00 -28.1 EntArk66 n EAI 1.22 4.9 ... 25.05 20.49 43 24.92 +17.7 EntArk 63 EAE 1.19 4.7 ... 25.60 19.35 1 25.08 +19.4 EntArk 52 EAB 1.23 4.9 ... 25.45 20.96 2 25.00 +14.8 Entergy ETR 3.56f 4.1 10 87.85 67.56 1112 87.42 +19.0 EntLA 66 ELC 1.22 4.9 ... 25.00 20.48 55 24.80 +17.4 EntgyLA52 ELJ 1.31 5.2 ... 25.55 22.92 3 25.17 +7.2 EntLA 63 ELU 1.18 4.7 ... 25.30 20.25 11 24.97 +21.2 EntMS FtM EMP ... ... ... 25.10 20.57 11 24.90 +17.8 EntgyNO n ENO ... ... ... 26.99 22.31 9 25.82 +10.6 EntgyNO 52 ENJ 1.25 5.0 ... 25.90 22.23 25.10 +12.4 EntgyTx64 EZT 1.41 5.3 ... 27.67 24.12 3 26.66 +6.0tEntProdPt EPD 1.69f 7.0 19 30.25 23.85 6264 24.06 -11.0 Entravisn EVC .20 3.5 57 7.15 4.90 904 5.70 -18.6 EntrResc EGI ... ... ... .72 .21 247 .54 +72.4 Envestnet ENV ... ... 42 55.15 30.80 85 52.10 +47.8 EnviroStr EVI .20e ... ...cc 36.00 11.75 18 26.10 +80.0 EnvisnHl n EVHC ... ... ... 74.19 23.79 13533 28.52 -54.9 Enviva n EVA 2.46f 8.8 ...cc 31.95 24.60 46 27.95 +4.3 EnzoBio ENZ ... ... ...dd 12.04 6.27 246 9.13 +31.6 Equifax EFX 1.56 1.4 19 147.02 89.59 1113 109.31 -7.5 EquityCmw EQC ... ... 31 32.51 28.60 575 30.45 +.7 EqCm pfD EQCpD 1.63 6.3 ... 27.24 24.98 5 25.75 +.7 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 23.25 2 25.16 +5.4sEqtyLfPrp ELS 1.95 2.2 28 90.80 67.21 283 90.45 +25.5 EqtyRsd EQR 2.16 3.1 23 70.46 58.45 1437 69.98 +8.7 EquusTR EQS ... ... 30q 3.00 1.83 0 2.42 +20.4 EraGroup ERA ... ... 10 17.73 8.00 45 10.30 -39.3 ErinEn rs ERN ... ... ...dd 4.10 1.15 15 2.60 -14.8 Eros Intl EROS ... ... ...dd 17.30 6.65 528 12.75 -2.3 EscoTech ESE .32 .6 33 63.80 50.30 88 57.45 +1.4 Espey ESP 1.00 4.4 47 27.50 21.07 1 22.79 -12.5 Essent ESNT ... ... 15 45.10 28.03 658 42.32 +30.7 EssexPT ESS 7.00 2.7 31 270.04 208.92 309 256.82 +10.5 EsteeLdr EL 1.36 1.1 32 126.99 75.30 1408 126.02 +64.8 Esterline ESL ... ... 16 102.70 69.10 261 70.10 -21.4 EtfSilver SIVR ... ... ...q 18.15 14.92 64 16.60 +6.5 EthanAl ETH .76 2.7 21 38.80 26.45 371 27.75 -24.7 Etrac2xMtg MORL 3.31e 20.1 ...q 19.50 14.35 74 16.44 +5.5 Et2xDJDiv DVYL 3.55e 5.2 ...q 69.77 57.00 1 67.89 +12.7 Etr2xHomb HOML ... ... ...q 51.69 22.90 50.54 +109.1 EtrCrdOil n OILX ... ... ... 33.71 25.90 0 32.08 -4.6 EtHiDLwV HDLV 2.57e 8.6 ... 34.28 27.86 13 29.80 -5.5 Etr2xSPX SPLX ... ... ...q 50.53 34.58 1 49.91 +33.0 Etr2xCEFd CEFL 2.88 16.7 ...q 18.98 15.82 194 17.29 +3.2tEtrcDvsHi DVHL 2.85e 14.4 ...q 23.95 19.71 15 19.76 -8.8 EtrWFxEn LMLP 1.90e 12.9 ... 16.88 10.76 22 14.73 +28.5 EtracReit LRET 2.00e 7.4 ...q 27.92 23.59 2 27.09 +2.2 UBS VlHdg XIVH ... ... ... 68.35 33.57 2 64.87 +83.9 VelShSP46 BSWN ... ... ... UBS VlVIX LSVX ... ... ... 31.21 26.26 0 28.92 +8.1 Etr EnhGl FIHD ... ... ... 167.10 116.56 38 162.71 +30.2 FI EnhEu n FIEE ... ... ... 175.97 161.75 1 167.00 +3.0 Etr SP MLP MLPZ .06p ... ... 63.32 37.09 39.47 -30.5 Etr MLP In MLPQ .08p ... ... 62.03 32.50 27 33.57 -37.7 EtrAlerTRt AMUB .36p ... ...q 21.38 17.02 17.02 -14.5 EtrAlerInf MLPB .99e ... ...q 30.20 23.46 23.46 -14.4 EtrBCmdty UCIB ... ... ...q 16.00 10.10 14.91 +5.2 EtrWFBsD BDCZ .91e ... ...q 26.16 20.38 20.95 -7.0 Etr2xLevLg LBDC 2.89e 17.8 ...q 28.71 15.80 0 16.27 -17.1 EtrMtgReit MRRL 1.70e ... ...q 19.50 14.58 16.17 +3.4tEtrSCHiDv SMHD 3.06e 18.2 ...q 24.48 17.02 75 16.79 -26.2 Euronav n EURN 2.41e ... 28 8.65 6.65 398 8.50 +6.9 EuroEqFd EEA .17e 1.8 ...q 10.00 7.20 9 9.56 +23.8 EvansBc EVBN .80 1.8 21 47.08 28.60 3 44.00 +39.5sEvercore EVR 1.60f 1.9 19 83.95 64.75 513 84.40 +22.9 EverestRe RE 5.00 2.2 54 277.17 206.60 379 226.13 +4.5 EveriHldgs EVRI ... ... ...dd 8.99 2.08 682 8.70 +300.9sEversrceE ES 1.90f 2.9 21 65.01 50.56 1647 65.81 +19.2tEvertec EVTC .40 3.1 10 19.53 13.15 669 13.05 -26.5tEvolentH n EVH ... ... ...dd 27.50 10.35 1920 10.50 -29.1 EvolPetrol EPM .30f 4.1 35 10.20 6.35 94 7.30 -27.0 EvoquaWt n AQUA ... ... ... ETYldShHi YYY 1.92 10.0 ...q 20.00 18.16 152 19.16 +3.2 RxVlmxWk VMAX ... ... ... 28.72 2.69 16 15.32 +80.9 Ber Gl Rs n BRGL ... ... ... 25.40 24.89 25.20 +1.2 Ber US Rs n BERN ... ... ... 25.81 24.94 25.76 +3.0 ExTTactUS HTUS ... ... ...q 28.35 25.75 26 28.15 +9.3 ETF IndExp TETF ... ... ... 18.08 15.10 0 17.70 +15.7 RxVlmxInF VMIN ... ... ... 51.74 20.11 18 37.03 +64.5 ExTrGldE GHE ... ... ... 30.21 23.18 26.95 +16.0 ExTGldSP GHS ... ... ... 32.86 25.27 3 32.62 +27.8 ETEMeCmc EMQQ .02p ... ...q 38.18 22.74 240 37.20 +62.9 ExcoRs rs XCO ... ... ... 17.55 .77 255 .84 sExelon EXC 1.31 3.1 16 42.18 31.77 5184 42.39 +19.4 Express EXPR ... ... 30 14.39 5.28 1209 6.83 -36.5 ExtendStay STAY .84f 4.9 50 20.95 15.25 3043 17.07 +5.7 Exterran n EXTN ... ... ...dd 34.05 17.40 112 30.70 +28.5 ExtraSpce EXR 3.12 3.6 24 87.31 68.09 769 86.34 +11.8 ExxonMbl XOM 3.08 3.7 32 93.22 76.05 9011 82.24 -8.9F -FB Finl n FBK ... ... ... 41.97 22.27 80 39.15 +50.9 FBL Fn FFG 1.76 2.5 16 82.60 59.75 17 71.25 -8.8 FCB Fin FCB ... ... 19 50.33 39.90 155 47.30 -.8 FMC Corp FMC .66 .7 38 95.25 53.92 1337 93.01 +64.4 FNBCp PA FNB .48 3.7 16 16.43 12.02 1964 13.05 -18.6 FNB FL pfE FNBpE ... ... ... 31.65 27.01 4 29.15 +3.1 FTFQAntiB BTAL ... ... ...q 20.77 18.06 6 19.69 -.1 FTFQMom MOM ... ... ...q 24.93 20.25 24.70 +8.5 FTFQuSize SIZ ... ... ...q 22.29 19.57 19.63 -10.7 FTFQValu CHEP ... ... ...q 27.48 24.08 24.38 -11.2 FTFQHgDiv DIVA 1.08e 2.7 ...q 26.55 24.82 4 25.04 -2.9 FqfOAsQDv OAPH .65e 2.2 ...q 32.54 25.09 29.52 +13.5 FqfOAsiaDv OASI .43e ... ...q 32.18 25.00 30.89 +21.6 FqfOEuQDv OEUH .45e ... ...q 28.39 24.40 8 26.61 +8.3 FqfOEurDiv OEUR .15e ... ...q 25.88 20.40 9 24.91 +15.2 FQFO USDv OUSA .20e ... ... 30.95 26.60 33 30.82 +12.2 FS Invest FSIC .89 10.9 8 10.80 7.65 2082 8.15 -20.9 FTI Cnslt FCN ... ... 18 47.12 31.65 456 40.60 -9.9 Fabrinet FN ... ... 9 49.63 28.60 396 30.59 -24.1 FactsetR FDS 2.24 1.1 27 196.57 155.09 185 195.22 +19.5 FairIsaac FICO .08 .1 38 155.24 112.00 169 152.41 +27.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 52

FairmSant FMSA ... ... ...dd 13.12 2.47 2455 4.40 -62.7 FangHldg SFUN .20e 4.3 ...dd 5.03 2.46 1556 4.62 +40.9 Farmland FPI .51 5.7 20 11.97 8.06 230 8.94 -19.9 Farmln pfB FPIpB 1.50 5.7 ... 27.96 26.22 6 26.35 -.2 FedExCp FDX 2.00f .9 18 231.35 182.89 792 219.94 +18.1 FedAgric AGM 1.44 2.0 ... 77.78 50.83 58 71.07 +24.1 FdAgricA AGM/A 1.44 2.1 21 77.00 50.60 1 68.66 +11.6 FAgMt pfA AGMpA 1.47 5.8 ... 28.06 24.63 2 25.33 +1.4 FAgMt pfB AGMpB 1.72 6.5 ... 29.36 24.71 1 26.57 +2.0 FAgMt pfC AGMpC 1.50 5.4 ... 31.25 24.87 1 27.80 +10.9 FedRlty FRT 4.00 3.0 23 145.80 119.37 454 131.81 -7.2 FedRlt pfC FRTpC 1.25 5.1 ... 24.80 24.01 31 24.60 -.5 FedSignl FSS .28 1.3 26 23.64 13.07 153 20.92 +34.0 FedInvst FII 1.00 3.2 15 31.82 24.93 594 30.78 +8.8 FedPInt FPT .67 5.0 ...q 13.92 12.55 11 13.41 +5.9 FedPMu FMN .88 6.2 ...q 15.07 13.53 4 14.33 +2.6 Ferrari n RACE ... ... ... 121.14 53.03 339 109.91 +89.0 Ferrellgs FGP .40 8.5 ...dd 8.83 4.22 270 4.68 -30.9 Ferro FOE ... ... 20 24.84 13.55 609 23.24 +62.2 FiatChrys FCAU ... ... ... 18.33 7.45 3144 17.50 +91.9 FibriaCelu FBR .09e .6 ... 17.21 7.98 967 15.30 +59.2 Fid&GtyLf FGL .26 .8 11 31.38 23.20 834 31.20 +31.6 FidCorpBd FCOR 1.77e 3.5 ...q 51.30 48.72 3 50.64 +2.5 FidLtdTm FLTB .83e 1.7 ...q 50.75 49.66 6 50.19 +.5 FidTotBd FBND 1.54e 3.1 ...q 51.74 49.00 17 50.20 +.8 FidCnsDis FDIS .40e 1.1 ...q 36.70 32.04 46 36.62 +13.8 FidCnsStpl FSTA .87e 2.6 ... 34.49 30.10 34 32.86 +5.3 FidEnergy FENY .53e 2.8 ...q 22.12 17.01 160 18.85 -11.0 FidFinan FNCL .60e 1.6 ...q 39.43 32.75 104 38.29 +10.7 FidHlthCre FHLC .70e 1.8 ...q 40.61 32.07 244 39.03 +18.7 FidIndls FIDU .56e 1.5 ...q 37.49 31.72 100 36.19 +12.3 Fid Val n FVAL ... ... ... 31.35 26.64 7 31.02 +13.6 Fid Qual n FQAL ... ... ... 30.70 25.71 7 30.58 +16.4 FidInfoTch FTEC .42e .8 ...q 50.46 35.46 194 49.92 +35.2 Fid Moment FDMO ... ... ... 30.87 24.91 4 30.62 +19.9 Fid LowVol FDLO ... ... ... 29.62 25.40 3 29.53 +14.2 Fid RisR n FDRR ... ... ... 29.89 25.93 106 29.42 +11.1 Fid CoreD n FDVV ... ... ... 27.86 25.69 13 27.41 +4.8 FidMsciRE FREL .86e 3.4 ...q 25.36 22.30 92 25.16 +7.3sFidUtils FUTY 1.21e 3.3 ...q 36.49 30.00 58 36.94 +16.9tFidTelecm FCOM .76e 2.6 ...q 33.82 29.50 34 29.53 -8.0 FidelMatls FMAT .53e 1.6 ...q 34.57 28.23 41 33.46 +16.0sFidlNatFn FNF 1.16f 2.9 15 38.83 22.84 2298 39.87 +62.6 FNFV Grp FNFV ... ... ... 18.48 11.65 202 17.50 +27.7 FidNatInfo FIS 1.16 1.2 23 96.67 73.97 2095 93.43 +23.5tFidClayOp FMO 1.72f 15.7 ...q 17.63 11.45 348 10.94 -26.5 FieldPnt FPP ... ... ...dd .91 .26 23 .35 -51.5 Fieldpt wt FPP/WS ... ... ... .39 .00 1 .01 -72.5 FifthStF 24 FSCE 1.47 5.8 ... 26.00 24.50 25.15 +1.1 58.com WUBA ... ... ...cc 74.77 27.58 1106 72.39 +158.5 FstAccept FAC ... ... ...dd 1.74 .80 18 1.38 +32.7 FstAFin n FAF 1.52f 2.8 22 56.40 35.28 707 54.68 +49.3 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 tFstBcpPR FBP ... ... 10 7.05 4.61 3022 4.75 -28.1 FstCash FCFS .80f 1.3 26 65.60 39.80 140 63.45 +35.0 FstCwlth FCF .32 2.3 17 14.76 11.97 479 14.14 -.3 FstData n FDC ... ... ... 19.23 13.96 4663 16.88 +19.0 FstHorizon FHN .36 1.9 18 20.84 15.84 2994 18.49 -7.6 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.44 3 25.54 +2.4sFstInRT FR .84 2.6 ... 32.24 25.31 638 32.19 +14.8 FMajSilv g AG ... ... ...dd 10.92 5.92 2203 6.46 -15.3 FstRepBk FRC .68 .7 ... 105.52 80.55 820 92.04 -.1 FstRep pfB FRCpB 1.55 6.0 ... 26.03 24.98 25.63 +.3 FstRep pfC FRCpC 1.41 5.5 ... 30.10 22.36 16 25.43 +9.4 FstRep pfD FRCpD 1.38 5.4 ... 26.36 21.92 16 25.30 +10.0 FstRep pfE FRCpE 1.75 6.6 ... 27.99 26.32 13 26.40 -3.0 FstRep pfF FRCpF 1.43 5.5 ... 27.00 22.67 9 25.94 +9.5 FtRepB pfH FRCpH 1.28 5.1 ... 25.55 24.47 13 25.28 +.7 FtRpBk pfG FRCpG ... ... ... 27.50 21.85 23 26.14 +14.9tFtTr 22 n FIV ... ... ... 10.29 9.15 453 9.11 -10.0 FtTrGlob FAM .90 8.1 ...q 12.15 10.62 33 11.11 +.3 FT MCGr FNY .15e .4 ...q 38.41 30.78 7 37.93 +20.8 FT MCVal FNK .40e 1.2 ...q 34.96 31.83 3 34.36 +4.4 FT Austrla FAUS .80e 2.4 ...q 33.32 28.16 0 32.69 +16.1 FT SCGr FYC .07e .2 ...q 42.28 34.00 25 40.68 +17.6 FT SCVal FYT .26e .7 ...q 36.13 32.07 4 34.67 -.5 FT MegaCp FMK .44e 1.4 ...q 32.92 27.65 2 32.48 +16.1 FTEurSelDv FDD 1.09e 8.1 ...q 13.77 11.28 96 13.46 +13.4 FTDJMic FDM .49e 1.1 ...q 47.65 40.50 1 45.85 +4.0 FT DynEq FDEU 1.45 8.2 ...q 19.70 14.65 311 17.79 +15.5 FtTEqCom ERM ... ... ... 21.41 19.74 5 21.17 +6.8 FtT EqTact TERM ... ... ... 21.43 19.67 8 21.13 +6.7 FT PfdSec FPE 1.02e 5.1 ...q 20.25 18.76 718 20.05 +5.6 FT HeitGl PRME ... ... ... 20.52 18.26 20.52 +6.1 FT EM Sl n RNEM ... ... ... 54.51 51.97 2 52.06 -3.7 FT LgShEq FTLS .16e .4 ...q 38.20 33.77 6 37.73 +9.4 FT PfInc n FPEI ... ... ... 21.03 20.03 40 20.06 FT VolIn n HDMV ... ... ... 33.85 32.75 25 33.32 FT VolD n HUSV ... ... ... 23.37 22.00 21 22.93 +4.0tFTEgyInco FEN 2.32 10.7 ...q 28.48 22.03 142 21.66 -18.4 FTEnInfra FIF 1.32a 7.3 ...q 20.21 17.23 71 17.99 +.3 FtTrEnEq FFA .96 6.3 ...q 15.69 13.29 48 15.25 +12.9 FTArcaBio FBT .18e .2 ...q 127.62 90.53 61 119.22 +31.2 FTDJInet FDN ... ... ...q 108.22 78.05 238 106.68 +33.6 FtTVixTail VIXH ... ... ... FT RNG FCG .22e 1.0 ...q 28.65 18.65 230 21.50 -17.8 FT ConDis FXD .30e .8 ...q 39.05 35.24 47 38.81 +9.3 FT ConStap FXG .75e 1.6 ...q 47.82 43.70 79 46.01 +.6 FT Engy FXN .33e 2.3 ...q 17.95 12.25 100 14.24 -13.7 FT Fincl FXO .65e 2.1 ...q 30.62 25.96 135 30.33 +12.2 FT HlthCr FXH ... ... ...q 69.24 56.65 35 66.58 +16.2 FT IndPrd FXR .16e .4 ...q 38.36 32.16 90 37.57 +14.3 FT Matls FXZ .37e .9 ...q 42.41 35.60 31 40.70 +13.6 FT Tech FXL .13e .2 ...q 52.31 36.36 467 52.15 +37.6 FT Utils FXU .67e 2.4 ...q 28.59 25.39 706 27.43 +2.6 FTDJGlDiv FGD 1.42e 5.6 ...q 26.10 22.72 60 25.49 +9.4 FT GlbRE FFR .75e 1.6 ... 47.43 41.40 5 45.78 +8.2 FT NAEngy EMLP .93e 3.8 ...q 25.86 23.97 453 24.52 -2.9 FT HiLgSh FSD 1.20 7.5 ...q 18.12 15.33 220 16.07 -.1 FT USIPO FPX .32e .5 ...q 66.44 52.71 49 65.62 +21.2 FTChnd FNI .19e .5 ...q 39.83 27.28 17 38.78 +41.9 FT Dow30 n EDOW ... ... ... 21.14 19.61 0 20.95 +5.6 FT EngCn FLM .58e 1.0 ...q 59.68 48.58 11 57.05 +16.0 FT WindEn FAN .46e 3.7 ...q 13.63 11.35 67 12.59 +7.6 FT Wtr FIW .21e .5 ...q 46.88 39.53 13 46.56 +17.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.0 ...q 24.95 20.96 169 24.27 +7.0 FT LCCore FEX .58e 1.0 ...q 56.52 48.10 87 56.36 +15.6 FT LCGr FTC .24e .4 ...q 59.99 48.42 50 59.88 +22.1 FT LCVal FTA .82e 1.6 ...q 52.34 45.63 29 51.70 +10.3tFT MLP&E FEI 1.42 10.3 ...q 17.60 14.02 286 13.79 -13.9 FT MCCore FNX .51e .8 ...q 63.68 54.97 31 63.00 +11.7 FTMstrDv FDL .79e 2.7 ...q 29.47 26.84 176 28.87 +4.0 FTFutStrt FMF ... ... ... 57.17 45.06 1 47.05 -.3 FstTrMtg FMY 1.02 7.1 ...q 14.48 13.73 1 14.34 +2.3 FT MultCG FAD .20e .3 ...q 64.06 51.68 4 63.53 +21.4 FT MultCV FAB .45e .8 ...q 54.52 48.84 4 53.69 +6.4tFT MLPEn FPL 1.26 11.3 ...q 14.23 11.34 186 11.14 -12.6 FT REIT FRI .39e 1.6 ...q 24.06 21.90 40 23.80 +3.2 FT SCCore FYX .38e .7 ...q 60.02 52.10 23 57.92 +7.6 FTSpecFin FGB .70 10.8 ...q 8.43 6.44 33 6.50 -7.9 FTStrHi2 FHY 1.32 10.5 ...q 13.90 11.74 39 12.60 +3.4 FTrVL100 FVL .05e .2 ...q 23.27 20.76 4 23.05 +6.6 FTrVLDv FVD .57e 1.9 ...q 30.49 27.25 361 30.31 +8.1 FT EmOp FEO 1.40 9.0 ...q 17.40 13.63 51 15.60 +12.3tFTrSenFlt FCT .90 7.1 ...q 14.01 12.76 160 12.72 -7.6sFirstEngy FE 1.44 4.1 13 34.50 27.93 5242 35.05 +13.2 Fitbit n FIT ... ... ...dd 9.05 4.90 3430 6.00 -18.0 500.com WBAI ... ... ...dd 15.70 8.12 75 10.31 -32.7 FiveOaks OAKS .60m 14.9 29 5.61 3.80 118 4.04 -18.7 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 21.80 9 25.12 +9.2 FvPntHld n FPH ... ... ... 16.74 12.00 100 14.20 -6.6 FlagstarB FBC ... ... 15 38.26 25.06 211 36.24 +34.5 F&C DynPf DFP 1.92 7.4 ...q 26.98 22.52 33 26.02 +9.5 FlrtyPfdInc PFD 1.08 7.1 ...q 16.34 13.12 26 15.31 +5.6 FlrtyPfdOp PFO .88 7.3 ...q 13.00 10.53 22 12.01 +8.0 FlrtyPfdSc FFC 1.63 7.9 ...q 22.44 18.67 86 20.77 +10.2 FlrtyTotR FLC 1.63 7.7 ...q 22.51 19.29 34 21.28 +7.1 Flanign BDL .20f .9 12 30.95 20.20 1 21.60 -11.3 Fleetcor FLT ... ... 22 183.61 121.52 514 178.68 +26.3 FlexUSTilt TILT 1.17e 1.1 ...q 109.15 93.70 5 106.94 +11.2 FlxEmgTilt TLTE .84e 1.5 ...q 58.42 44.72 10 57.39 +24.8 FlxUpstNR GUNR 1.00e 3.2 ...q 32.31 27.85 268 31.62 +10.3 Flx3yrTips TDTT .39e 1.6 ...q 25.18 24.43 179 24.57 -.5 Flx5yrTips TDTF .06e .2 ...q 26.19 24.62 99 25.04 +.1 FlxCoreSl n BNDC ... ... ... 25.53 24.85 2 25.00 -2.1 FlexEMTilt TLEH ... ... ...q 31.03 24.68 1 30.56 +21.1 FlxDMTilt TLDH ... ... ...q 29.70 24.27 3 28.84 +13.6 FlxGlbQRE GQRE 1.33e 2.1 ...q 63.34 54.65 10 63.13 +12.0 FlxGblInfr NFRA .95e 2.0 ...q 48.82 42.20 15 47.60 +10.0 FlxDevTilt TLTD 1.41e 2.1 ...q 68.53 54.61 12 67.37 +19.4 FlxIntDvDf IQDE .91e 3.7 ...q 25.62 21.24 1 24.89 +14.2 FlxIntDvDy IQDY .76e 2.8 ...q 28.22 22.85 63 27.62 +15.5 FlxIntlDiv IQDF .94e 3.6 ...q 26.71 21.70 103 26.06 +15.7 FlxQDvDef QDEF .93e 2.2 ...q 42.50 38.04 5 42.36 +9.2 FlxQDvDyn QDYN 1.00e 2.4 ...q 42.44 37.27 0 41.67 +9.2 FlxQualDv QDF 1.01e 2.4 ...q 43.28 38.78 72 42.77 +8.4 FlxRdyAcc RAVI .82e .9 ...q 76.30 74.89 13 75.51 FlexSolu FSI ... ... 6 2.58 1.26 2 1.88 +41.4 Flor&Dec n FND ... ... ... 47.00 31.00 722 38.79 +19.7 Flotek FTK ... ... ...cc 14.51 4.14 944 4.61 -50.9 FlowrsFds FLO .68 3.5 22 21.00 15.27 1934 19.57 -2.0 Flowserve FLS .76 1.9 23 52.10 37.51 1718 39.08 -18.7 Fluor FLR .84 1.8 20 58.37 37.04 1220 45.66 -13.1 FlyLeasing FLY 1.00 7.4 12 14.65 11.91 154 13.59 +2.2 FEMSA FMX .74e .8 ... 103.82 73.45 665 87.80 +15.2 FootLockr FL 1.24 4.1 7 79.43 28.42 3849 30.00 -57.7 FordM F .60a 5.0 11 13.27 10.47 23718 12.02 -.9 ForestCA FCE/A .56f 2.2 20 26.30 18.23 1458 25.50 +22.4 Forestar FOR ... ... 12 18.35 12.30 175 18.30 +37.6 ForsightEn FELP .13 ... ...dd 8.33 3.53 3 4.25 -34.3 Fortis n FTS 1.70f 4.5 ... 38.06 29.51 112 37.89 +22.7 Fortive n FTV .28 .4 ... 74.38 52.99 1188 72.67 +35.5 Fortress FIG .32a 4.1 15 8.05 4.78 1002 7.78 +60.1 FortTrInf n FTAI 1.32 7.4 ...dd 18.98 13.02 178 17.79 +33.8 FortunaSlv FSM ... ... 17 6.92 4.03 720 4.05 -28.3 FBHmSec FBHS .72 1.1 22 68.82 53.15 601 64.69 +21.0 ForumEn FET ... ... ...dd 26.25 10.05 643 13.40 -39.1 FoundBld n FBM ... ... ... 17.91 11.03 97 13.71 -14.3 FourCorP s FCPT 1.10f 4.2 17 26.39 18.32 275 26.10 +27.2 FourSeEd n FEDU ... ... ... 10.14 9.43 157 9.94 -.6 FrancoN g FNV .92 1.1 81 85.03 53.31 535 84.64 +41.6 FrankCov FC ... ... ...dd 22.45 15.20 23 19.25 -4.5 FrankFn n FSB .40p ... 13 44.30 30.30 64 32.80 -21.6 FrankLibInt FLQH ... ... ... 26.20 23.28 3 24.96 +6.2 FrankLibEm FLQE ... ... ... 32.80 25.97 3 32.25 +21.2 FrankLibGl FLQD ... ... ... 30.05 25.27 0 28.07 +9.3 FrankLbGlE FLQG ... ... ... 30.08 25.12 14 29.73 +17.2 FrnL LoV n FLLV ... ... ... 29.48 28.32 0 29.18 +3.0 FrnkLInvGr FLCO ... ... ... 24.89 23.88 2 24.61 +1.8 FrnL IntO n FLIO ... ... ... 29.67 26.84 1 29.15 +7.3sFrkL US Eq FLQL ... ... ... 27.63 25.55 0 27.68 +7.6 FrankL Mun FLMB ... ... ... 25.00 24.94 25.00 +.1 FrnkL MunO FLMI ... ... ... 25.04 24.98 24.98 -.2 FrkL US Sm FLQS ... ... ... 25.93 24.17 25.93 +2.7 FrkL USMid FLQM ... ... ... 25.90 24.87 25.73 -.7 FrankRes BEN .80 2.0 14 47.65 38.54 2332 40.83 +3.2 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 7.2 13 13.27 9.59 423 10.52 -18.8 FrkLtdDur FTF .74 6.3 ...q 12.33 11.61 72 11.75 -2.4 FrkUnv FT .47 6.6 ...q 7.39 6.35 92 7.20 +7.8 FranksIntl FI .30 4.7 ... 13.57 6.04 753 6.37 -48.3 FrptMcM FCX ... ... ...dd 17.06 11.05 27340 13.80 +4.6 FresenMd FMS .51e 1.0 ... 50.22 38.05 145 49.17 +16.5 FDelMnt FDP .60 1.3 13 66.86 43.02 340 46.36 -23.5 FriedmInd FRD .04 .7 ...dd 7.29 5.05 50 5.60 -15.9 Frontlne rs FRO .60e ... 15 7.83 4.87 553 5.74 -19.3 FullerHB FUL .60f 1.1 21 58.74 45.82 466 53.47 +10.7 FutureFuel FF .24a 1.7 17 16.58 12.68 52 14.23 +2.4G -GAMCO s GBL .08 .3 8 33.55 27.55 18 28.15 -8.9 GATX GATX 1.68 2.9 12 66.30 51.21 244 57.60 -6.5 GATX 66 GMTA ... ... ... 27.00 21.55 8 25.67 +10.4 GCP ApT n GCP ... ... 26 34.23 25.25 587 28.75 +7.5 GDL Fund GDL .64 6.5 ...q 10.38 9.63 25 9.90 +.6 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.20 7 50.45 +.2 GGP Inc GGP .88 3.7 14 26.63 18.83 11731 23.95 -4.1 GGP Inc pfA GGPpA 1.59 6.3 ... 26.12 24.20 7 25.10 +1.2 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 24.98 200 25.98 +2.3 GMS Inc n GMS ... ... 20 36.99 24.72 177 34.05 +16.3 GNC GNC .80 13.8 5 15.50 5.61 2159 5.78 -47.6 GP Strat GPX ... ... 21 31.25 22.70 22 25.00 -12.6 GSE Sy GVP ... ... 15 3.85 2.35 12 3.40 -2.9sGTT Comm GTT ... ... ...dd 37.50 22.95 329 37.50 +30.4 GabCvInc GCV .48 8.2 ...q 6.47 4.57 60 5.87 +24.9 GabCv pfB GCVpB 1.50 5.6 ... 27.16 25.40 26.79 +4.7 GabDvInc GDV 1.32 6.0 ...q 22.86 19.49 147 21.88 +9.2 GabDiv pfA GDVpA 1.47 5.6 ... 27.49 25.23 1 26.28 +2.4 GabDiv pfD GDVpD 1.50 5.6 ... 27.40 25.37 0 26.86 +4.1 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.90 14 25.20 -3.1 GabelliET GAB .60e 10.0 ...q 6.59 5.45 1629 6.02 +9.1 GabllE pfD GABpD 1.47 5.6 ... 26.78 25.21 1 26.19 +2.6 GabllE pfG GABpG 1.25 5.1 ... 25.25 22.17 3 24.64 +7.4 Gabeli rt GABr ... ... ... .06 .04 4855 .05 -10.3 Gabeli pfJ GABpJ ... ... ... 26.06 23.31 1 25.70 +7.2 GabEq pfH GABpH 1.25 5.0 ... 25.34 22.19 3 25.01 +9.5 GabGSmM GGZ ... ... ... 13.61 10.33 69 12.15 +14.6tGabGSmM rt GGZr ... ... ... .31 .23 41 .22 -24.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.06 23.41 25.34 +5.9 GabGUtil GLU 1.20 6.0 ...q 21.49 15.94 5 19.91 +18.5 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 1 50.37 -.9 GabGoAn n GGO ... ... ... 21.69 16.18 17.50 -16.8 GabGo pfA GGOpA ... ... ... GabHlthW GRX .52 5.4 ...q 10.97 9.25 249 9.57 +1.4 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.5 ... 26.91 25.05 1 26.02 +3.2 GabHlt pfB GRXpB 1.47 5.6 ... 27.57 25.04 0 26.43 +4.2 GabMultT GGT .94e 10.9 ...q 9.86 7.18 95 8.60 +18.8 GabMT pfB GGTpB 1.50 5.6 ... 27.18 25.43 1 26.94 +5.8 GabMul pfE GGTpE ... ... ... 25.30 24.52 5 24.68 -1.2 GabUtil GUT .60 8.5 ...q 7.20 6.05 42 7.09 +12.5 GabUt pfA GUTpA 1.41 5.4 ... 26.38 24.41 0 26.07 +3.5 GabUtil pfC GUTpC ... ... ... 26.19 25.36 2 25.78 -.1 Gasa rs GFA ... ... ... 21.04 5.92 81 9.00 Gain Cap GCAP .24 3.3 32 8.75 5.56 189 7.30 +10.9sGallaghr AJG 1.56 2.4 25 64.45 48.97 1241 65.10 +25.3 GamGldNR GGN .84 15.7 ...q 5.84 5.13 956 5.34 +.8 GamGld pfB GGNpB 1.25 5.1 ... 25.30 21.74 3 24.51 +6.1 GamNRG&I GNT .84 12.4 ...q 7.29 6.54 54 6.79 +1.8 GamNR pfA GNTpA 1.30 ... ... tGameStop GME 1.52 9.4 4 26.84 15.91 3314 16.19 -35.9 Gannett n GCI .64 5.9 11 10.88 7.36 687 10.77 +10.9 Gap GPS .92 3.4 13 29.77 21.02 4031 26.73 +19.1 GardDnv n GDI ... ... ... 30.66 19.91 1082 28.66 +25.0 Gartner IT ... ... 38 130.02 90.37 452 117.64 +16.4 GasLogPt GLOP 1.96f 8.6 11 25.45 19.55 183 22.80 +10.9 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 36 26.09 +3.2 GasLog GLOG .56 3.2 ...cc 19.20 12.75 529 17.75 +10.2 GasLog pfA GLOGpA 2.19 8.4 ... 26.80 24.67 7 26.22 +4.4 GastarExp GST ... ... ...dd 2.19 .38 694 .80 -48.4 Gastar pfA GSTpA 2.16 12.6 ... 22.70 6.40 13 17.20 -5.2 Gastar pfB GSTpB 2.69 14.7 ... 25.05 8.46 5 18.35 +5.6 GazitGlobe GZT .37e 3.9 ... 10.69 8.36 10 9.65 +11.7 GeeGroup JOB ... ... ...dd 7.00 2.64 3 2.75 -36.5 GencoSh rs GNK ... ... ...dd 14.99 6.37 153 9.99 +35.4 Generac GNRC ... ... 26 53.78 33.77 367 49.54 +21.6 GAInv GAM 1.15e 1.0 ...q 36.59 30.56 43 32.82 +5.3 GAInv pfB GAMpB 1.49 5.6 ... 27.11 25.36 0 26.44 +2.6 GnCable BGC .72 3.6 25 23.05 14.95 571 20.20 +6.0 GenDynam GD 3.36 1.7 20 214.81 166.81 784 200.22 +16.0tGenElec GE .48m 2.7 15 32.38 18.75 308454 17.90 -43.4 GECap5-53 GEK 1.18 4.8 ... 25.97 24.07 105 24.65 +.4 GECap 1-53 GEH 1.22 4.9 ... 26.06 24.25 87 24.84 +1.2 GEC 10-52 GEB 1.22 4.9 ... 25.80 24.26 71 24.89 +1.2 GenMills GIS 1.96 3.6 18 64.06 49.65 5353 54.12 -12.4 GenMoly GMO ... ... ...dd .72 .25 173 .29 +14.4 GenMotors GM 1.52 3.5 7 46.76 31.92 9179 43.00 +23.4 GMot wtB GM/WSB ... ... ... 28.76 14.65 30 25.15 +46.6 Gener8M n GNRT ... ... ...dd 6.16 3.55 368 4.56 +1.8 Gensco GCO ... ... 7 72.00 20.90 294 25.00 -59.7 GenesWyo GWR ... ... 24 80.73 61.44 354 72.14 +3.9tGenesisEn GEL 2.88f 13.5 25 37.88 22.19 1080 21.39 -40.6 GenesisHlt GEN .12p ... 1 4.75 .84 562 .90 -78.8 GenieEn n GNE .30 5.5 ... 8.31 4.94 144 5.43 -5.6 GenieE pfA GNEpA .64 8.7 ... 8.40 7.08 2 7.30 -2.1 Genpact G .24p ... 20 31.93 23.34 608 31.06 +27.6 GenuPrt GPC 2.70 3.1 19 100.90 79.86 703 86.01 -10.0 Genworth GNW ... ... ...dd 4.46 3.12 2102 3.46 -9.2 GeoGrp s GEO 1.88 7.5 15 34.32 20.26 882 25.07 GeoPark GPRK ... ... ... 9.98 4.04 129 8.95 +107.7 GaPw 77 n GPJA ... ... ... 25.25 24.70 93 25.08 +.8 Gerdau GGB .02e .7 ... 4.39 2.60 14248 3.00 -4.5 GerNew GF 1.23e .4 ...q 19.19 12.77 8 18.69 +43.0 GettyRlty GTY 1.28f 4.5 14 29.89 22.91 94 28.14 +10.4 Gigamon GIMO ... ... 86 61.25 28.50 376 38.50 -15.5 Gildan s GIL .38 1.2 17 32.15 23.55 299 30.09 +18.6 GlassBr rs GLA ... ... ... 12.60 1.60 1.93 Glatfelter GLT .52 2.7 14 25.59 16.53 180 19.46 -18.5tGlaukos n GKOS ... ... ... 52.49 28.74 690 28.65 -16.5tGlaxoSKln GSK 2.89e 8.3 ... 44.54 34.97 4224 34.98 -9.2 GblBrCopp BRSS .24 .7 12 39.85 28.00 185 32.45 -5.4 GlbMed n GMRE .20p ... ... 10.25 7.12 57 9.33 +4.6 GlMed pfA GMREpA 1.88 7.5 ... 25.24 24.80 11 25.00 +.4 GlobNetL n GNL .94 4.4 35 25.25 7.36 215 21.58 +175.6 GlNetL pfA GNLpA 1.81 7.3 ... 25.29 24.52 8 24.95 +.2 GlobPtrs GLP 1.85 10.6 ...dd 21.95 15.20 40 17.45 -10.3 GlobPay s GPN .04 ... 31 104.83 65.91 1052 101.34 +46.0 GlbShipLs GSL .40 33.0 ...dd 2.20 .97 188 1.21 -19.3 GlbShip pfB GSLpB 2.19 9.8 ... 23.89 18.52 21 22.34 +9.6 GlbXNordic GXF .72e 3.1 ...q 24.68 18.40 4 23.17 +22.1 GbXSpDvE SDEM .63e ... ...q 19.63 14.23 23 15.36 +4.5 GbXUSRota SCTO .12p ... ...q 25.76 23.91 25.63 +6.8 GblXEffic EFFE .16p ... ...q 26.40 24.11 1 25.01 +1.4 GblXPortgl PGAL .23p ... ...q 12.75 9.11 63 12.04 +29.3 GblXColum GXG .41e 4.3 ...q 10.72 8.22 167 9.59 +5.2 GblXEmFtr EMFM .40e 1.7 ...q 23.66 18.22 4 23.04 +24.8tGbXMLP&E MLPX .60 4.8 ...q 15.54 12.63 104 12.60 -15.2 GblXChMat CHIM .21e 1.0 ...q 22.75 13.54 1 21.40 +57.1 GblXArg ARGT .09e .3 ...q 33.29 22.21 130 30.68 +33.0 GblXSDvUS DIV 1.93 7.7 ...q 25.87 23.83 76 25.14 +1.7tGXSupInPf SPFF .99 8.1 ...q 13.27 12.28 105 12.25 -4.3 GblXGuru GURU .28e 1.0 ...q 28.99 23.42 6 28.46 +18.4 GbXGreece GREK .13e 1.5 ...q 10.79 7.40 414 8.85 +13.6 GblXChCon CHIQ .17e 1.0 ...q 18.15 11.09 65 17.87 +59.6tGblX MLP MLPA .90e 9.7 ...q 12.13 9.34 971 9.24 -20.1 GblXFertil SOIL .25e 2.5 ...q 10.46 8.68 2 10.10 +12.5 GblXChiEn CHIE .33e 2.8 ...q 12.03 9.67 3 11.74 +20.5 GblXSupDv SDIV 1.42e 6.5 ... 22.40 20.13 125 21.18 +1.8 GlbXChiFn CHIX .16e .9 ...q 18.22 12.69 11 17.83 +39.2 GbXSEAsia ASEA .42e 2.6 ...q 16.40 12.69 4 16.22 +26.8 GblXPakist PAK ... ... ...q 19.23 13.44 11 14.00 -20.0 GblXChiInd CHII .10e .6 ...q 16.58 11.73 0 15.83 +33.3 GblXNorway NORW .83e 6.2 ...q 13.86 10.75 54 13.37 +21.1sGblXScUS n SCIU ... ... ...q 30.23 26.11 5 30.25 +14.7 GblXScEu n SCID ... ... ...q 28.64 21.80 0 28.16 +26.9 GblXScAs n SCIX ... ... ...q 26.52 20.94 3 26.20 +24.2 GblXScJp n SCIJ ... ... ... 32.66 26.28 1 31.57 +19.6 GblX Icon ef LOGO ... ... ... tGbX US pf n PFFD ... ... ... 25.19 24.83 5 25.03 -.5 GbXNigeria NGE .31e 1.5 ...q 22.25 3.79 4 21.11 +395.5 GbX US Inf PAVE ... ... ... 15.89 13.80 9 15.27 +3.5 GblFound n BOSS ... ... ... 17.30 14.77 1 17.00 +12.3 GlbXCop rs COPX ... ... ...q 27.39 19.28 113 25.36 +26.8tGlbXSilv rs SIL ... ... ...q 41.68 30.50 72 30.47 -5.1 GlbXLith rs LIT ... ... ...q 40.79 23.70 670 39.81 +63.3 GbX Gold rs GOEX ... ... ...q 30.23 18.23 16 21.38 +3.3 GbXUran rs URA ... ... ...q 19.33 11.83 258 13.42 +4.3 GlblScape GSB .06 1.6 21 5.51 3.47 75 3.76 -7.6 Globalstar GSAT ... ... ...dd 2.59 .73 5234 1.58 GlobantSA GLOB ... ... ... 47.51 30.90 431 35.29 +5.8sGlobusMed GMED ... ... 33 37.37 20.81 1618 37.80 +52.4 Glowpoint GLOW ... ... ...dd .61 .14 363 .27 +.8 GoDaddy n GDDY ... ... ...cc 49.36 33.06 1454 48.65 +39.2 GolLinhs s GOL ... ... ... 24.90 5.77 167 19.17 +181.5 GoldFLtd GFI .02e .5 ... 4.70 2.60 5437 3.88 +28.9 GoldResrc GORO .02 .5 48 6.27 3.08 261 3.81 -12.4 GoldStdV g GSV ... ... ... 2.95 1.25 342 1.45 -31.9 Goldcrp g GG .24 1.8 23 17.87 11.91 5660 13.24 -2.6 GoldenMin AUMN ... ... ... .85 .38 36 .41 -29.8 GoldStr g GSS ... ... 9 1.01 .59 1129 .80 +6.8 GldFld GV ... ... 11 8.65 3.05 191 4.35 -14.7 GoldmS pfI GSpI 1.49 6.0 ... 26.33 24.61 25.00 -1.0 GoldS pfJ GSpJ 1.38 5.1 ... 28.35 24.60 26 26.92 +6.2 GS BDC n GSBD 1.80 8.1 13 25.60 21.00 63 22.09 -6.1 GS ActbtInt GSIE ... ... ...q 29.56 23.71 56 29.15 +19.7 GS ActEM GEM ... ... ...q 35.16 26.07 95 34.52 +29.0 GS ActEur GSEU .60e ... ... 32.03 24.40 1 30.85 +20.3 GS ActJpn GSIY ... ... ... 33.64 27.10 1 32.80 +20.2 GS US LgC GSEW ... ... ... 42.14 40.58 30 41.85 +3.1tGS HYBd n GHYB ... ... ... 50.32 49.47 9 49.41 -.9tGS CpBd n GIGB ... ... ... 50.44 49.70 6 49.70 -1.0 GS ActLgC GSLC ... ... ...q 51.54 43.57 95 51.43 +15.9 GS 0-1Yr n GBIL ... ... ... 100.15 99.99 23 100.02 -.1 GS Indus n GVIP ... ... ... 52.86 41.62 12 51.78 +22.4 GS SCap n GSSC ... ... ... 42.79 39.39 1 41.50 +4.6 GSCI37 GSC ... ... ...q 23.75 19.25 23.18 -.6 GoldmanS GS 2.60 1.1 12 255.15 209.18 2980 237.24 -.9 GoldS pfK GSpK 1.59 5.6 ... 30.09 25.85 21 28.52 +5.1 GoldS pfN GSpN ... ... ... 27.83 25.25 43 27.32 +4.8 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.08 27 25.89 +1.8 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.16 17 22.93 +5.3 GoldS pfA GSpA .96 4.2 ... 24.46 20.44 40 22.74 +2.9 GoldS pfD GSpD 1.02 4.5 ... 24.16 20.08 76 22.77 +4.4tGS MLPEn GER .64 11.1 ...q 8.90 5.74 547 5.74 -20.2tGS MLPInc GMZ 1.38 16.8 ... 11.58 8.18 324 8.19 -15.7 GoodrPet n GDP ... ... ... 15.50 8.20 13 10.82 -29.6 GormanR GRC .50 1.6 32 34.45 23.55 31 31.22 +.9 vjGrace GRA .84 1.2 21 77.37 63.37 534 71.16 +5.2 Graco GGG 1.44 1.1 32 134.11 80.20 135 129.35 +55.7 GrahamCp GHM .36 2.0 12 25.00 18.01 29 18.20 -17.8 GrahamH s GHC 5.08 .9 21 615.85 477.90 9 550.85 +7.6 Graingr GWW 5.12 2.6 18 262.72 155.00 1012 195.58 -15.8 Grmrcy pfA GPTpA 1.78 6.6 ... 27.77 25.61 2 26.80 +1.2 GrmPrTr rs GPT 1.50 5.2 ... 31.26 24.90 893 28.90 +4.9 GranTrra g GTE ... ... ...dd 3.26 1.93 1254 2.09 -30.8 GranaMon GRAM .25e 7.2 ... 7.97 2.16 257 3.47 -51.5 GraniteC GVA .52 .8 48 67.20 45.14 320 62.02 +12.8 GranitPnt n GPMT .32p ... ... 19.30 17.02 993 17.78 -6.6 GraniteRE GRP/U 2.30 ... ... 41.75 31.62 9 38.91 +16.4 Gran Gld n BAR ... ... ... 142.87 126.35 6 127.91 -5.2 GranCom n COMB ... ... ... 26.40 24.80 0 25.59 +.4 GranSP n COMG ... ... ... 27.22 24.96 26.92 +3.5 GraphPkg GPK .30 1.9 21 15.85 12.00 3389 15.61 +25.1 GrayTelev GTN ... ... 8 16.70 9.20 465 15.10 +39.2 GrayTvA GTN/A ... ... 20 14.05 9.66 0 13.15 +26.4 GrtAjax n AJX 1.20 8.3 9 15.40 12.61 45 14.54 +9.6 GrtAjx24 n AJXA ... ... ... 26.80 25.41 4 25.72 +.2 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.28 1.11 600 1.17 -29.5sGtPlainEn GXP 1.10 3.2 20 33.94 25.85 952 33.99 +24.3 GrtWstBcp GWB .80 2.0 17 45.62 33.27 179 39.34 -9.7 GreenDot GDOT ... ... 54 65.88 23.39 244 62.16 +163.9 GreenbCos GBX .92f 2.0 15 52.75 35.60 320 46.20 +11.2 Greenhill GHL .20m 1.1 15 32.45 13.80 779 19.00 -31.4 Greif A GEF 1.68 3.2 20 63.04 50.70 142 51.70 +.8 Greif B GEF/B 2.51e 4.3 19 74.35 54.70 4 58.80 -13.0 Griffon GFF .24 1.2 25 27.15 17.65 84 20.70 -21.0 Group1 GPI 1.00f 1.3 10 83.18 51.62 414 77.40 -.7 GrubHub GRUB ... ... 84 63.81 32.43 535 63.08 +67.7 GAeroPac PAC 2.78e 3.1 ... 119.87 72.52 100 89.18 +8.1 GpoASur ASR 3.31e ... ... 229.45 131.72 97 168.20 +16.9 GpoAvalAc AVAL .40 4.8 ... 9.38 7.18 128 8.32 +4.8 GpFnSnMx BSMX .30e 3.7 ... 10.82 6.73 1839 8.13 +13.1 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 15.20 9.45 0 9.66 -32.7 GpSuprvi n SUPV ... ... ... 27.25 11.98 624 23.41 +78.2tGpTelevisa TV ... ... ... 27.37 19.61 2168 19.50 -6.7 GuangRy GSH .62e 2.2 ... 33.18 24.43 2 28.37 -6.4 Guess GES .90 5.5 35 17.54 9.56 645 16.24 +34.2 GuggBAB GBAB 1.66 7.3 ...q 23.32 20.66 27 22.57 +5.4tGug 27Cp n BSCR ... ... ... 20.12 19.90 2 19.90 -.6tGug 25Cp n BSJP ... ... ... 25.23 24.63 3 24.58 -2.0 GugCrdAllo GGM 2.18 9.9 ...q 24.03 20.43 52 21.91 -1.9 GuggChina YAO .54e 1.5 ...q 35.78 23.67 3 35.38 +45.6 GugSPEW RSP 1.31e 1.4 ...q 97.61 85.12 394 97.00 +12.0 GugRus50 XLG 3.03e 1.7 ...q 184.37 152.91 12 182.96 +16.1 GugSPVal RPV 1.18e 1.9 ...q 63.32 56.12 32 62.50 +8.5 GugSPGth RPG .59e .6 ...q 104.26 81.89 41 104.02 +24.5 Gug LCap n GMFL ... ... ... 25.75 24.75 25.75 +3.5 GugS&P100 OEW ... ... ... 32.97 27.30 0 31.35 +11.2sGuEqWREst EWRE .27e ... ...q 28.66 24.91 7 28.61 +8.8 GugMCVal RFV .86e 1.3 ...q 66.10 59.29 5 65.19 +5.6 GugEMk EW EWEM .56e 1.7 ...q 34.23 27.03 0 33.04 +18.6 GugMC400E EWMC ... ... ... 62.41 55.49 1 61.27 +6.4 GugSC600E EWSC ... ... ... 53.51 47.01 2 51.59 +3.3 GugMCGth RFG .75e .5 ...q 150.65 125.02 2 148.80 +15.5 GugSCVal RZV .67e 1.0 ...q 77.26 60.09 7 69.14 -5.3 GugTotRet GTO ... ... ... 52.95 50.33 25 52.71 +4.2sGugUtil RYU 2.62e 2.9 ...q 90.34 76.75 5 90.66 +12.2 Gug US Lg OVLC ... ... ... 29.11 25.93 29.11 +12.3 GugSCGth RZG .56e .5 ...q 112.05 92.46 4 107.77 +11.6 GugTech RYT 1.09e .8 ...q 144.06 104.62 34 143.21 +32.0 RydxMatls RTM 1.19e 1.1 ...q 108.82 89.62 6 106.33 +16.7 GugIndls RGI .84e .8 ...q 115.73 97.86 7 111.79 +12.8 GugHlthC RYH .75e .4 ...q 180.57 142.77 20 173.53 +18.9 GugFncl RYF .93e 2.2 ...q 42.54 35.23 27 41.65 +13.1 GugEngy RYE .79e 1.5 ...q 68.00 48.58 25 54.45 -14.9 GugConStp RHS 2.05e 1.6 ...q 130.26 115.13 15 125.97 +5.5 GugCnsDis RCD 1.12e 1.2 ...q 94.69 88.20 2 91.86 +4.0 GugEnhEq GPM .96 11.4 ...q 8.85 7.68 229 8.42 +5.3 GugChinTc CQQQ .60e 1.0 ...q 64.35 34.90 294 63.15 +79.0 GugWater CGW .48e 1.4 ...q 35.43 28.27 100 35.33 +24.2 GugCdnEn ENY .49e 5.8 ...q 9.47 7.89 8 8.44 -7.3 GugSPHiInf GHII 1.03e 3.7 ...q 29.49 24.75 3 28.14 +8.2sGugSolar TAN .83e 3.3 ...q 24.97 16.45 311 25.12 +51.6 GugShippg SEA 1.48e 13.1 ...q 12.70 10.75 79 11.29 -1.2 GugIntMult HGI .59e 3.5 ...q 17.33 14.65 16 16.91 +12.1 GugFront FRN .47e 3.2 ...q 15.09 11.40 16 14.53 +25.7 GugChinSC HAO .76e 2.5 ...q 30.76 21.67 16 30.05 +34.8 GugChRe TAO .40e 1.3 ...q 31.24 19.09 10 29.76 +52.2 GugGTimb CUT .52e 1.7 ...q 31.50 24.47 27 30.79 +24.3 Gug BRIC EEB .41e 1.1 ...q 38.11 28.29 17 36.99 +28.4 Gug 26CpBd BSCQ ... ... ... 19.98 18.85 20 19.64 +2.6 Gug 24HYBd BSJO ... ... ... 26.07 24.72 6 25.44 +1.3 GuggLCOpt OPD ... ... ... 26.83 26.10 26.70 +1.4 GugDJIADv DJD .02p ... ...q 33.07 27.96 2 32.30 +11.6 GugHYBd23 BSJN .15e ... ...q 27.06 25.91 68 26.31 -.2 GugCpBd25 BSCP ... ... ...q 20.95 19.93 38 20.63 +2.3sGugInsidr NFO .90e 1.5 ...q 60.95 48.87 3 61.02 +24.0 GugBlt22HY BSJM 1.27 5.1 ...q 25.59 24.48 35 24.95 -.2 GugB21HY BSJL 1.27 5.1 ...q 25.32 24.31 46 24.83 +.5 GugBlt24CB BSCO .58 2.8 ...q 21.17 20.14 17 20.86 +2.1 GugBlt23CB BSCN .65 3.1 ...q 21.34 20.29 134 20.92 +2.2 GugBlt22CB BSCM .58e 2.7 ...q 21.55 20.71 106 21.26 +1.6 GugBlt21CB BSCL .56 2.6 ...q 21.80 20.80 126 21.23 +1.1 ClayWilMic WMCR .50e 1.5 ...q 35.24 28.74 4 34.10 +14.6 GugB20HY BSJK 1.30e 5.2 ...q 24.99 23.92 122 24.56 +1.2 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 142 24.39 +1.0 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.96 150 25.07 -.4 GugB17HY BSJH 1.08e 4.0 ...q 25.94 25.64 52 25.68 -.5 ClyWUSRE WREI 1.53e 2.9 ...q 48.92 44.70 48.17 +2.7 GugMultAs CVY 1.07e 5.0 ...q 21.90 19.75 52 21.48 +6.5 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.07 135 21.39 +.9 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 21.00 148 21.15 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.11 203 21.15 -.1 GugBlt17CB BSCH .35e 1.5 ...q 22.66 22.56 52 22.61 GugSpinOff CSD .70e 1.4 ...q 51.96 43.00 9 50.05 +15.2 GugRJ SB1 RYJ .59e 1.4 ...q 42.20 37.67 5 40.84 +6.4 GugEShDur GSY .65e 1.3 ...q 50.40 50.09 94 50.35 +.5 GugMCCre CZA 1.02e 1.6 ...q 65.02 53.79 10 64.67 +18.9 GugGlDiv LVL .52e 4.8 ...q 11.12 9.75 2 10.93 +7.7 GugDefEq DEF .85e 1.9 ...q 45.69 38.78 3 45.64 +17.3 GugStrOp GOF 2.19 10.3 ...q 21.59 18.81 228 21.26 +8.2 Guidewire GWRE ... ... ...cc 83.47 49.18 239 79.88 +61.9H -HCA Hldg HCA ... ... 12 91.03 69.18 3264 76.05 +2.7 HCI Grp HCI 1.40 4.4 13 50.93 27.11 186 31.96 -19.0 HCP Inc HCP 1.48 5.5 15 33.67 25.09 3539 27.02 -9.1 HDFC Bk HDB .37e .4 ... 100.26 59.00 417 92.96 +53.2 HECO pfU HEpU 1.62 5.8 ... 28.47 25.55 27.94 +9.1 HFF Inc HF 1.80e ... 21 44.90 25.79 219 44.04 +45.6 HMG HMG .50e ... ...dd 12.35 10.15 1 11.35 +8.0 HNI Corp HNI 1.14 3.4 15 56.94 31.16 113 33.41 -40.3 HP Inc HPQ .53 2.5 14 22.31 14.40 11459 21.36 +43.9 HRG Grp HRG ... ... ...dd 20.17 14.57 1446 14.85 -4.6 HSBC HSBC 1.50e 3.1 ... 50.86 39.08 889 48.32 +20.3 HSBC prA HSBCpA 1.55 5.9 ... 27.56 25.00 25 26.08 +3.5 HSBC Cap HSEA 2.03 7.4 ... 27.99 25.91 37 27.29 +5.2 HSBC Cap2 HSEB 2.00 7.4 ... 27.59 24.99 112 26.96 +4.5 Haemonet HAE ... ... 33 55.19 36.44 410 54.47 +35.5 HalconRes wt HK/WS ... ... ... 3.77 .30 .58 -74.8 HalconRs n HK ... ... ... 11.29 3.69 3220 6.81 -27.1 Hallibrtn HAL .72 1.7 98 58.78 38.18 7876 42.94 -20.6 HalyrdHlt HYH ... ... 22 50.99 35.24 314 44.94 +21.5 HamBchBr HBB .09p ... ... 41.00 30.01 21 32.38 -13.9 HancFinOp BTO 1.48 4.3 ...q 38.23 31.24 71 34.78 -4.1 HanJS JHS .87e 5.9 ...q 14.95 13.66 13 14.64 +4.4 HanJI JHI 1.45e 8.4 ...q 18.85 16.27 9 17.34 +4.5 HanPrmDv PDT 1.08a 6.4 ...q 17.30 13.88 102 16.77 +7.2 HanPfEq HPI 1.68 7.9 ...q 22.58 19.49 79 21.29 +4.6 HanPfd2 HPF 1.68 7.9 ...q 22.71 19.38 53 21.16 +4.5 HanPfd3 HPS 1.47 8.1 ...q 19.48 16.93 93 18.04 +1.7 HanTxAdv HTD 1.45 5.7 ...q 26.79 21.54 66 25.40 +10.1 Hanesbds s HBI .60 3.1 10 25.73 18.91 4548 19.25 -10.8 HannArms HASI 1.32 5.6 31 25.28 18.02 177 23.56 +24.1sHanoverIns THG 2.00 1.9 58 107.16 79.23 101 106.92 +17.5 HanovIns53 THGA 1.59 6.2 ... 26.00 24.02 6 25.57 +2.3 HarleyD HOG 1.45 3.1 15 63.40 44.52 1481 46.93 -19.6 HarmonyG HMY .05 ... ... 2.99 1.56 1655 1.80 -18.6 HarrisCorp HRS 2.28 1.6 25 141.97 99.13 454 139.34 +36.0 Harsco HSC .20m 1.2 43 22.00 11.40 646 16.85 +23.9 HarteHnk HHS .34 34.3 ...dd 1.85 .73 26 .99 -34.4 Hrt TotR n HTRB ... ... ... 40.25 39.94 40.03 -.2 HartfFn42 HGH 1.97 6.5 ... 32.13 28.54 37 30.22 +2.0 HartfdFn HIG 1.00f 1.8 19 57.16 46.35 1775 56.22 +18.0 HartfFn wt HIG/WS ... ... ... 51.51 40.35 2 50.90 +23.4 Haverty HVT .60 2.5 18 27.23 21.04 60 23.80 +.4 HavertyA HVT/A .38a 1.6 18 27.10 21.20 23.55 -.2sHawaiiEl HE 1.24 3.3 24 36.85 29.75 471 37.35 +12.9 Hc2 Hldgs HCHC 1.29 ... ...dd 7.27 2.76 191 4.96 +36.2 HlthcrRlty HR 1.20 3.6 27 36.25 28.38 718 32.92 +8.6 HlthcreTr HTA 1.22 4.0 26 33.00 27.47 880 30.65 +5.3 HlthSth wt HLS/WS ... ... ... 2.10 .28 .57 -14.9 HlthSouth HLS 1.00 2.1 19 49.99 38.24 612 48.63 +17.9tHeclaM HL .01e .3 38 6.78 3.86 11777 3.75 -28.4 HeclaM pfB HLpB 3.50 6.6 ... 61.65 53.00 53.41 -3.3 Heico s HEI ... ... ... 93.00 59.94 127 90.14 Heico A s HEI/A .08 ... 47 78.70 50.72 62 75.35 HelixEn HLX ... ... ...dd 11.87 4.82 1418 6.50 -26.3 HelmPayne HP 2.80f 5.1 ...dd 85.78 42.16 1206 54.38 -29.7 Hemisphrx rs HEB ... ... ... .93 .30 266 .33 -52.9 HennCap n HCAC ... ... ... 10.43 8.97 439 9.80 -.2 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.40 10.04 50 10.40 +3.4 Herbalife HLF ... ... 14 79.59 47.62 627 65.03 +35.1 HercHld n HRI ... ... ... 57.64 33.27 297 53.62 +33.5 HercTGC HTGC 1.24 9.1 16q 15.68 11.64 275 13.56 -3.9 HercTG 24 HTGX 1.56 6.2 ... 25.90 25.05 7 25.31 -.3 HeritageIns HRTG .24 1.4 ...cc 17.31 8.85 369 16.74 +6.8 Hersha pfC HTpC 1.72 6.8 ... 26.37 23.97 25.30 +4.2 Hersha rs HT 1.12 6.4 8 22.14 17.15 449 17.53 -16.6 Hersha pfD HTpD 1.63 6.3 ... 26.49 22.26 8 25.66 +14.8 Hersha pfE HTpE ... ... ... 26.40 22.00 24 25.20 +12.0 Hershey HSY 2.62f 2.4 24 116.49 95.68 963 109.86 +6.2 HertzGl HTZ ... ... ... 27.27 8.52 6338 17.89 -17.0 Hess HES 1.00f 2.2 ...dd 65.56 37.25 4380 44.92 -27.9 Hess pfA HESpA ... ... ... 76.60 48.24 71 56.55 -23.2 HessMidP n HESM .31p ... ... 26.78 18.33 79 20.24 -22.4 HP Ent n HPE .30f 2.3 19 15.12 12.70 11222 13.27 -1.3 Hexcel HXL .50 .8 22 63.93 48.56 891 60.05 +16.7 Hi-Crush HCLP ... ... 30 23.30 7.25 2352 9.70 -51.0 HighwdPrp HIW 1.76 3.4 18 53.34 47.06 359 51.81 +1.6 Hill Intl HIL ... ... ...dd 5.70 3.55 219 5.25 +20.7 Hill-Rom HRC .72 .9 20 84.65 52.58 316 76.93 +37.0 HillenInc HI .82 2.1 19 40.35 34.65 131 38.85 +1.3 HillmCT pf HLMp 2.90 8.4 ... 36.95 32.00 1 34.41 +6.3 HilltopH HTH .24 1.1 12 30.60 21.47 371 22.60 -24.2 HilGrVa n HGV ... ... ... 42.22 24.60 431 40.48 +55.7 Hilton HLT .60 .8 32 73.76 50.50 1805 72.91 HoeghLP HMLP 1.72f 9.8 9 20.65 17.30 42 17.55 -7.6 HollyEngy HEP 2.58f 8.0 21 38.09 30.11 85 32.08 +.1sHollyFront HFC 1.32 3.1 42 42.60 23.46 3125 42.84 +30.8sHomeDp HD 3.56 2.1 24 167.94 127.41 9765 168.06 +25.3 Honda HMC .84e 2.6 ... 33.75 27.05 741 32.49 +11.3sHonwllIntl HON 2.98f 2.0 21 147.51 111.78 2276 147.32 +27.2 Honwll wi HON/WI ... ... ... HorMan HMN 1.11 2.4 33 46.10 33.85 240 45.60 +6.5 HorizGbl n HZN ... ... 20 26.37 11.80 227 13.73 -42.8sHorizFn22 n HTFA ... ... ... 25.89 25.46 2 25.75 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 51.00 44.55 2 50.26 +10.4 HorGKWld KLDW ... ... ...q 32.95 26.06 6 32.51 +23.3 HoizWear n WEAR ... ... ... Horz Saba n CEFS ... ... ... 21.78 19.83 22 20.89 +5.0 HrzProSp n FANZ ... ... ... 21.36 19.92 21.32 +6.4 Hormel s HRL .68 2.1 20 37.97 29.75 2744 32.98 -5.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 53

Hornbeck HOS ... ... ...dd 9.07 1.51 354 3.94 -45.4 HostHotls HST .80a 4.0 13 20.23 16.49 3156 19.97 +6.0 HoulihnL n HLI .80 1.9 21 44.15 26.69 245 42.38 +36.2 HstnAEn HUSA ... ... ... 1.05 .16 717 .43 +138.8 HovnanE HOV ... ... ...dd 2.98 1.66 746 2.31 -15.4 HHughes HHC ... ... 40 131.39 104.63 108 121.24 +6.3 HuanPwr HNP 2.45e 8.8 ... 31.85 23.85 53 27.71 +6.4 Hubbell HUBB 3.08f 2.5 22 127.34 109.32 410 121.43 +4.1 HubSpot HUBS ... ... ...dd 88.50 44.90 621 79.45 +69.0 HudBayM g HBM .02 ... 68 9.35 4.60 746 7.50 +31.6 HudBay wt HBM/WS ... ... ... 1.04 .07 0 .30 -16.7 HudsPacP HPP 1.00 2.8 24 36.75 31.53 730 35.59 +2.3 HugotnR HGT .11e 6.6 6 2.50 1.55 47 1.70 -20.9 Humana HUM 1.60 .7 24 264.56 186.25 1882 239.56 +17.4 HuntgUSEq HUSE 1.86e .6 ...q 40.92 36.02 10 40.19 +11.1 HuntgtnEco HECO .47e .2 ...q 42.91 36.33 0 42.62 +16.7 HuntgtnIng HII 2.88f 1.2 21 253.44 174.07 263 237.53 +29.0 Huntsmn HUN .50 1.7 14 32.59 18.18 4179 30.11 +57.8 Hyatt H ... ... 40 70.95 50.21 1079 69.55 +25.9 HysterYale HY 1.21 1.5 21 93.90 53.50 50 81.02 +27.1I -IAMGld g IAG ... ... 58 7.25 3.16 4797 5.78 +50.1 ICICI Bk IBN .16e 1.7 ... 9.85 6.69 6359 9.53 +40.0 IDT Cp IDT .76 5.9 ... 23.13 12.03 80 12.78 -31.1 IEC Elec IEC ... ... ...dd 5.05 3.21 13 3.92 +9.8 ING ING .14e .8 ... 19.01 13.16 1478 18.11 +28.4 ING 6.125 ISG 1.53 6.0 ... 26.37 24.93 15 25.61 +2.4 ING 6.375 ISF 1.59 6.2 ... 26.24 24.79 39 25.73 +2.3sION Geo rs IO ... ... ...dd 15.15 3.20 181 15.00 +150.0 iPInvVix IVOP ... ... ...q 38.41 37.54 38.34 +1.1 IQ M Intr n MMIT ... ... ... 25.05 25.02 25.02 IQ M Ins n MMIN ... ... ... 25.04 25.04 25.04 IQ HdgMult QAI ... ... ...q 30.39 28.37 73 30.02 +4.7 IQ Hedge MCRO ... ... ...q 26.57 22.13 1 26.38 +7.2 IQ HdgLgS QLS ... ... ...q 21.87 19.18 21.51 +10.3 IQ Ch SC n CSML ... ... ... 28.08 23.89 15 26.93 +10.1 IQ HdgEv QED ... ... ...q 21.32 19.68 0 21.15 +7.4 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 25.04 -1.6 IQ CorePl n AGGP ... ... ... 21.05 19.51 103 19.90 +1.0 IQ CoreBd n AGGE ... ... ... 19.88 19.17 2 19.53 IQHdgMNt QMN .34e 1.3 ...q 25.63 24.19 25.54 +1.6 IQ GTAA QGTA ... ... ...q 24.36 21.44 0 23.87 +10.5 IQ 50HJpn HFXJ ... ... ...q 22.41 18.04 1 22.11 +16.4 IQ 50HgEur HFXE ... ... ...q 20.37 17.16 14 19.87 +15.4 IQ 50HIntl HFXI ... ... ...q 21.70 17.71 16 21.26 +17.3 IQ RealRtn CPI ... ... ...q 27.62 26.48 27.56 +2.4 IQUSReSC ROOF 1.43e 5.3 ...q 28.05 25.77 8 26.95 -1.0 IQMrgArb MNA ... ... ...q 31.13 29.09 39 30.78 +5.1 IQ AustSC KROO .88e 4.7 ...q 19.03 15.30 0 18.78 +20.6 IQ AgriSC CROP .41e 1.2 ...q 35.65 30.51 1 34.23 +8.9 IQGblOilSC IOIL .29e 2.7 ...q 13.73 9.01 10.90 -12.3 IQ CdaSC CNDA .18e 1.0 ...q 18.66 15.60 2 18.19 +9.6 IQ GlbRes GRES .10e .4 ...q 27.58 24.57 4 27.30 +8.7 IRSA IRS ... ... ... 30.69 17.00 86 26.63 +44.4 iShGold IAU ... ... ...q 12.98 10.81 6947 12.31 +11.1 iShGSCI GSG ... ... ...q 16.07 13.16 431 15.55 -.8 iSAstla EWA 1.01e 4.4 ...q 23.20 19.98 2010 22.75 +12.5 iSAstria EWO .37e 1.6 ...q 24.21 15.86 66 23.85 +44.3 iShBelg EWK .51e 2.4 ...q 21.73 16.86 23 20.96 +19.7 iShBrazil EWZ .67e 1.8 ...q 44.03 31.04 35581 37.74 +13.2 iShCanada EWC .48e 1.7 ...q 29.45 25.58 1773 29.01 +10.9 iShEMU EZU .86e 2.0 ...q 44.11 32.36 9296 43.10 +24.6 iSFrance EWQ .58e 1.9 ...q 31.50 23.07 498 30.72 +24.5 iShGerm EWG .60e 1.8 ...q 33.50 24.55 2588 32.85 +24.1siSh HK EWH .61e 2.4 ...q 25.69 19.27 2944 25.64 +31.6 iSh SKor EWY .65e .9 ...q 76.46 52.09 2167 74.35 +39.7 iShMexico EWW .78e 1.6 ...q 57.82 41.23 3331 49.40 +12.3 iShNeth EWN .66e 2.1 ...q 31.97 23.06 32 31.28 +29.5 iSPacxJpn EPP 1.66e 3.5 ...q 47.75 39.30 263 47.31 +19.6 iShSoAfr EZA 1.02e 1.7 ...q 63.45 49.48 299 58.87 +12.4 iShSpain EWP .99e 3.0 ...q 34.82 24.92 1119 32.59 +22.9 iSSwedn EWD .76e 2.2 ...q 36.40 27.24 138 34.58 +20.4 iShSwitz EWL .75e 2.2 ...q 35.41 27.87 593 34.21 +16.1 iShFrntr100 FM .30e 1.0 ...q 32.15 24.55 104 31.12 +25.2 iShGlHiY bt GHYG 2.09e 4.1 ... 51.51 47.80 38 50.72 +4.6 iShxUSH bt HYXU .92e 1.7 ...q 54.34 44.82 6 53.57 +16.8 iShEMCBd bt CEMB 2.28 4.5 ...q 51.72 47.74 3 51.05 +3.0 iShEMkHY EMHY 3.98 8.0 ...q 51.12 47.60 98 49.51 +1.7 iShAsiaPDv DVYA 2.29e 4.7 ...q 50.42 44.22 10 48.76 +8.5 iShEmMDv DVYE 1.83e 4.5 ...q 43.87 33.66 37 40.96 +18.4 iShGblSilv SLVP .29e 2.9 ...q 13.56 9.55 17 9.97 -4.6 iShGblEnP FILL .59e 2.8 ...q 21.45 17.81 3 20.91 +2.9 iShGblAgri VEGI .55e 2.0 ...q 28.97 24.16 2 27.94 +11.9 iShMsciWld URTH 1.57e 1.8 ...q 86.48 71.73 11 85.60 +17.1 iShEMktSC EEMS .89e 1.8 ...q 51.57 39.50 9 50.72 +25.4 iShEMkBd LEMB .42e .9 ...q 49.41 41.81 72 46.52 +8.6 iShWldMnV ACWV 1.93e 2.3 ...q 83.14 71.80 108 82.95 +14.2 iSEMMnVol EEMV 1.15e 1.9 ...q 59.88 47.80 357 59.18 +21.0 iShJpnSC SCJ 1.81e 2.4 ...q 78.12 61.18 134 76.49 +24.2 iShThai THD 1.88e 2.1 ...q 89.87 69.13 165 88.03 +22.1 iShIsrael EIS .81e 1.7 ...q 55.29 46.00 5 47.36 +2.1 iShChile ECH .71e 1.5 ...q 51.77 36.01 592 48.47 +29.5 iShBRIC BKF .54e 1.2 ...q 44.97 30.99 23 43.94 +37.8 iShsUSA EUSA .67e 1.3 ...q 53.46 46.74 7 53.25 +12.5 iShSilver SLV ... ... ...q 17.59 14.44 6614 16.08 +6.4 iShS&P100 OEF 1.92e 1.7 ...q 114.94 96.76 424 114.11 +14.9 iShMrnLV JKF 2.46e 2.4 ...q 102.22 90.60 8 100.57 +6.9 iShAcwiMV HACV ... ... ...q 29.17 25.58 0 29.01 +10.6 iShMrnLG JKE 1.20e .8 ...q 153.31 118.67 6 152.53 +26.0 iShMrnLC JKD 2.24e 1.5 ...q 155.88 129.61 14 154.23 +16.3 iShBrazSC EWZS .40e 2.7 ...q 18.00 10.33 31 14.87 +35.6 iShIntlPfd IPFF .96e 5.2 ...q 18.99 15.40 30 18.62 +18.3 iShSPTUS s ITOT ... ... ...q 59.40 50.27 397 58.96 +15.0 iShSTNtMu SUB .86 .8 ...q 106.47 104.44 42 105.41 +.3 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.31 8 113.33 +.6 iShTIPS TIP 1.69e 1.5 ...q 115.46 110.90 592 113.84 +.6 iShChinaLC FXI .87e 1.9 ...q 47.14 33.91 11097 46.42 +33.7 iShTransp IYT 1.70e 1.0 ...q 181.57 157.65 302 170.87 +4.9 iShChinaSC ECNS 1.73e 3.4 ...q 53.00 39.98 2 51.48 +25.6 iSCorSP500 IVV 4.38e 1.7 ...q 261.12 220.26 3502 259.58 +15.4 iSMornMC JKG 2.32e 1.3 ...q 179.19 154.74 8 178.33 +13.4 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 107.06 2797 109.10 +1.0 iShEMkts EEM .59e 1.3 ...q 46.87 33.94 55549 45.88 +31.0 iShiBoxIG LQD 3.87 3.2 ...q 121.81 115.55 6087 119.94 +2.4 iSKokusai TOK 1.60e 2.5 ...q 63.89 53.46 3 63.45 +16.7 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.72 568 25.14 +.8 iSh2017Mu s IBMF .23 .8 ...q 27.34 27.10 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 61.64 56.31 40 58.03 -1.2 iShGblTech IXN 1.10e .7 ...q 156.23 106.34 17 154.34 +40.5 iShAaa-ACp QLTA 1.51e 2.9 ...q 53.16 50.70 20 52.39 +2.0 iSMrnMCG JKH .59e .3 ...q 197.17 160.33 3 196.63 +21.4 iShIndones EIDO .35e 1.3 ...q 27.64 22.41 604 26.51 +9.9 iSSP500Gr IVW 2.03e 1.4 ...q 150.16 119.10 373 149.23 +22.5 iShNYMun s NYF ... ... ...q 56.36 53.57 23 55.86 iShGblHcre IXJ 2.72e 1.5 ...q 114.82 92.25 47 110.20 +16.2 iShGblFin IXG 1.28e 1.9 ...q 68.48 55.60 11 66.77 +15.6 iShUSAQlt QUAL 1.04e 1.3 ...q 79.99 67.74 81 79.88 +15.6 iSSPGlbEn IXC 1.01e 3.0 ...q 36.16 30.34 113 34.15 -1.9 iShCalMn s CMF ... ... ...q 59.75 56.62 29 59.24 iSh CMBS CMBS 1.00 1.9 ...q 52.56 50.20 8 51.54 +.9 iShUSASize SIZE 1.26e 1.6 ...q 81.31 70.47 1 81.06 +12.9 iSGblInfra IGF 1.27e 2.8 ...q 46.75 38.03 72 45.58 +16.8 iShNANatR IGE .85e 2.6 ...q 37.62 30.59 65 33.24 -7.5 iSh JPXNik JPXN ... ... ... 65.33 52.75 3 63.72 +20.2 iShUSAVal VLUE 1.49e 1.9 ...q 80.23 68.19 61 79.56 +13.3 iShLatAm ILF .60e 1.9 ...q 36.46 26.43 1197 32.41 +17.5 iShUSAMo MTUM .81e .8 ...q 101.62 73.90 366 100.57 +32.6 iShMrnMCV JKI 2.72e 1.8 ...q 153.63 141.30 7 151.85 +5.1 iShPhilpns EPHE .20e .5 ...q 38.02 30.43 355 36.79 +13.5 iSSP500Val IVE 2.14e 2.0 ...q 110.30 98.16 579 108.73 +7.2 iShNMuBd MUB 2.59 2.3 ...q 111.66 106.30 518 110.68 +2.3 iShUKSC bt EWUS 1.38e 3.3 ...q 42.87 33.37 2 41.23 +21.6 iSRTop200V IWX 1.17e 2.3 ...q 50.99 45.57 7 49.99 +6.4 iShIntlDev WPS 1.16e 3.0 ...q 38.98 33.12 7 38.65 +15.0 iShAsia50 AIA 1.02e 1.6 ...q 66.18 45.52 39 65.63 +41.9 iSh20 yrT TLT 3.05 2.4 ...q 129.57 116.49 5941 125.20 +5.1 iSRTop200G IWY .82e 1.1 ...q 71.65 55.04 19 71.31 +26.6 iShRTop200 IWL 1.02e 1.7 ...q 59.70 49.85 6 59.26 +16.3 iShIntSelDv IDV 1.51e 4.2 ...q 34.21 28.43 426 33.12 +12.0 iS Eafe EFA 1.66e 2.4 ...q 70.00 56.19 13517 68.94 +19.4 iShGerSC bt EWGS .69e 1.1 ...q 61.95 39.30 14 61.00 +47.2 iSRusMCV IWS 1.59e 1.9 ...q 86.48 78.46 309 85.94 +6.9 iShCrLTBd ILTB 2.54 4.0 ...q 65.00 59.26 15 63.38 +4.5 iSRusMCG IWP 1.02e .9 ...q 117.00 96.20 259 116.43 +19.6 iShNorC bt ENOR .58e 2.3 ...q 26.59 20.73 14 25.69 +18.1 iShRusMid IWR 2.85e 1.4 ...q 201.99 176.33 112 200.91 +12.3 iShMrnSC JKJ 1.78e 1.1 ...q 168.78 151.74 7 164.75 +5.5 iShIreland EIRL .55e 1.2 ...q 46.85 36.18 7 45.64 +21.6 iSCorSPMid IJH 1.89e 1.0 ...q 184.14 160.64 889 182.37 +10.3 iSh10yCBd CLY 2.67 4.3 ...q 62.65 57.15 204 61.66 +5.0 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.84 13643 86.68 +.2 iShFinlC bt EFNL .51e 1.3 ...q 41.41 30.95 5 39.03 +18.6 iShSft IGV .12e .1 ...q 157.62 106.53 49 156.17 +43.5 iShCorUS n FTY ... ... ... 50.76 47.80 108 50.58 +2.7 iShDenC bt EDEN .81e 1.2 ...q 68.97 48.00 15 65.10 +27.7 iShNetw IGN .25e .5 ...q 47.91 42.04 3 46.31 +6.2 iShNATch IGM .73e .4 ...q 169.41 119.60 15 168.00 +35.7 iShResRE REZ 2.01e 3.1 ...q 67.72 58.02 18 64.78 +4.5 iSh2019Mun IBMH .27 1.1 ...q 25.86 25.15 13 25.41 +.3 iShC&SRE ICF 2.97e 2.9 ...q 104.36 94.43 102 103.84 +4.2 iShKLDSoc DSI 1.11e 1.2 ...q 95.81 80.83 32 95.17 +15.5 iShGbl100 IOO 2.14e 2.4 ...q 91.99 74.40 10 91.04 +18.7 iSh2018Mu IBMG .23 .9 ...q 25.61 25.29 11 25.39 iShConsSv IYC 1.50e .9 ...q 170.18 149.91 18 167.00 +10.6 iShGvCrBd GBF 2.86 2.5 ...q 115.65 111.23 1 113.81 +1.6 iShIndia bt INDA .24e .7 ...q 35.79 25.79 2387 34.08 +27.4 iSR1KVal IWD 2.41e 2.0 ...q 121.24 108.71 1477 119.04 +6.3 iSMrnSCG JKK .87e .5 ...q 177.45 142.50 2 172.88 +19.4 iShPoland EPOL .42e 1.6 ...q 27.79 16.78 216 26.61 +46.9 iSMCGth IJK 1.88e .9 ...q 210.63 177.05 32 208.79 +14.6 iShIntGvC GVI 1.99 1.8 ...q 111.75 109.01 113 110.17 +.3 iSR1KGr IWF 1.45e 1.1 ...q 131.48 102.79 1443 130.86 +24.7 iSIndiaSC bt SMIN .10e .2 ...q 50.00 31.67 81 48.00 +46.9 iSRus1K IWB 2.36e 1.6 ...q 144.35 122.03 729 143.43 +15.2 iSR2KVal IWN 1.98e 1.6 ...q 126.11 112.01 377 121.41 +2.1 iSR2KGr IWO 1.36e .8 ...q 183.06 149.80 534 178.10 +15.7 iSh10-20TB TLH 2.99 2.2 ...q 140.10 131.10 10 136.07 +2.4 iShFltRtB FLOT .32 .6 ...q 50.98 50.66 1130 50.93 +.4 iShR2K IWM 1.77e 1.2 ...q 150.68 130.29 17606 146.21 +8.4 iShCorHiDv HDV 2.90e 3.4 ...q 87.24 79.64 440 85.95 +4.5 iShChina MCHI .61e .9 ...q 67.59 42.71 1173 66.56 +52.2 iSEafeMnV EFAV 2.81e 3.9 ...q 72.64 60.63 580 71.28 +16.4 iSRus3K IWV 2.47e 1.6 ...q 153.66 130.31 240 152.51 +14.7 iSGblMatl MXI 1.02e 1.5 ...q 68.49 53.72 10 66.82 +21.9siShUtils IDU 4.54e 3.2 ...q 140.53 115.69 27 142.22 +16.7siSUSAMinV USMV .87e 1.7 ...q 51.80 43.99 8996 51.85 +14.7 iSMrnSCV JKL 2.98e 2.1 ...q 149.77 134.66 5 143.51 +.5 iShMCVal IJJ 2.16e 1.4 ...q 155.25 140.64 42 153.30 +5.6 iShGblUtil JXI 1.99e 3.8 ...q 53.07 43.31 3 52.75 +18.0tiShTelecm IYZ .68e 2.5 ...q 36.74 27.50 601 27.56 -20.1 iShTech IYW 1.20e .7 ...q 164.72 115.53 221 162.57 +35.2 iShGblIndl EXI 1.40e 1.6 ...q 90.86 74.29 9 88.50 +17.4 iShGblCStp KXI 2.19e 2.1 ...q 106.87 89.34 15 102.92 +11.8 iShREst IYR 2.76e 3.3 ...q 82.95 73.39 5969 82.68 +7.5 iSGblCnDis RXI 1.39e 1.3 ...q 104.83 89.16 3 104.22 +15.6 iSh0-5Tips STIP ... ... ...q 101.59 99.89 89 100.45 -.3siShHmCnst ITB .09e .2 ...q 40.35 26.89 2263 40.65 +47.9 iShInds IYJ 1.65e 1.2 ...q 142.96 118.80 18 139.81 +16.0 iShAerosp ITA 1.31e .7 ...q 184.60 140.00 181 178.56 +27.1 iShHltcare IYH 3.01e 1.8 ...q 177.00 140.21 41 170.50 +18.3 iShFinSv IYG 1.21e 1.0 ...q 124.90 100.69 70 121.35 +14.2 iShRegBks IAT .61e 1.3 ...q 49.24 41.83 196 46.40 +2.2 iShInsur IAK .82e 1.2 ...q 66.69 57.31 6 65.82 +10.9 iShFincls IYF 1.45e 1.3 ...q 116.06 97.04 77 114.21 +12.6 iShBroker IAI .65e 1.1 ...q 58.86 47.78 6 57.97 +17.2 iShUSEngy IYE 1.14e 3.1 ...q 43.31 33.70 587 37.27 -10.3 iShESGSel KLD 1.14e 1.1 ...q 108.37 90.46 11 107.78 +17.1 iShCrSPS s IJR ... ... ...q 75.48 65.81 2515 73.46 iShMedDev IHI 1.57e .9 ...q 174.50 128.91 35 173.17 +30.1 iShGlInfLk GTIP ... ... ... iShConsGd IYK 2.43e 2.0 ...q 124.15 107.93 10 122.10 +10.3 iShHltcPrv IHF .24e .2 ...q 151.14 124.06 11 146.61 +17.0 iShCorTInt IXUS 1.28e 2.1 ...q 62.63 49.52 377 61.63 +22.1 iShPharm IHE 3.11e 1.0 ...q 161.20 135.09 6 149.31 +5.6 iShBasM IYM 1.42e 1.5 ...q 100.65 80.88 70 97.14 +16.8 iShPeru EPU .70e 1.7 ...q 42.76 31.47 46 40.75 +24.2 iShCorEafe IEFA 1.56e 2.4 ...q 65.63 52.32 7363 64.60 +20.5 iShOilEq IEZ .86e 2.6 ...q 49.11 29.57 67 32.82 -27.8 iShDJ US IYY 2.01e 1.6 ...q 129.87 110.00 11 128.99 +15.1 iShO&GEx IEO 1.06e 1.8 ...q 70.34 50.49 98 60.19 -8.0 iShAggrAllo AOA .98e 1.8 ...q 54.76 46.50 45 54.22 +14.8 iShEurope IEV 1.12e 2.4 ...q 47.44 36.72 386 46.30 +19.3 iShGroAllo AOR .81e 1.8 ...q 45.54 40.00 76 45.14 +11.2 iSRusMic IWC 1.08e 1.2 ...q 96.77 81.60 21 91.46 +6.5 iShModAllo AOM .71e 1.9 ...q 38.38 34.88 80 38.11 +8.2 iShMorMl bt IYLD 1.33e 5.0 ... 25.94 23.92 29 25.30 +4.1 iSMsciVal EFV 1.66e 3.1 ...q 55.32 45.57 234 54.27 +14.9 iSSCVal IJS 1.73e 1.2 ...q 151.07 132.50 74 146.47 +4.6 iShConsAllo AOK .64e 1.9 ...q 35.00 32.20 51 34.52 +6.1 iShEafeGr EFG 1.37e 1.7 ...q 79.79 62.33 69 78.70 +23.6 iShB3-18xF s IBCC ... ... ...q 24.76 24.58 42 24.62 -.1 iShiB3-20F s IBCD ... ... ...q 24.82 24.41 44 24.54 -.3 iShiB3-23x s IBCE ... ... ...q 24.76 23.90 23 24.31 +.6 iShiB3-16 n IBDA ... ... ... iShBd3-18 s IBDB ... ... ...q 25.73 25.53 19 25.56 -.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.88 2 26.49 +1.0 iShBd3-20 s IBDC ... ... ...q 26.38 25.90 40 26.11 iStar STAR ... ... 5 12.83 10.95 424 11.28 -8.8 iStar pfD STARpD 2.00 7.8 ... 25.70 23.95 7 25.53 +4.2 iStar pfG STARpG 1.91 7.4 ... 25.85 23.51 1 25.68 +6.3 iStar pfI STARpI 1.87 7.4 ... 25.91 23.26 3 25.50 +6.3 ITT Inc ITT .51f 1.0 21 53.00 36.93 924 50.42 +30.7 iBio IBIO ... ... ...dd .56 .26 203 .28 -30.1sIdacorp IDA 2.36f 2.4 24 96.08 75.03 155 97.87 +21.5 IDEX IEX 1.48 1.2 31 129.40 88.29 125 127.64 +41.7 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 25 159.36 120.06 1002 158.54 +29.5 Imax Corp IMAX ... ... 48 35.30 17.58 483 23.85 -24.0 ImunC wt rs IMUC/WS ... ... ... 1.50 .01 .06 -91.4 ImunoCll rs IMUC ... ... ...dd 4.27 .25 845 .33 -83.8tImpacMtg IMH ... ... 4 17.40 10.85 40 11.24 -19.8 ImpOil g IMO .52 ... 16 36.85 27.59 146 31.32 -9.9 IncOpR IOR ... ... 21 10.28 7.08 9.75 +33.6 IndCDrillg ICD ... ... ...dd 7.30 2.72 129 3.33 -50.3 IndepHld IHC .12f .4 24 29.15 16.55 6 27.30 +39.6 IndepRT IRT .72a 7.0 21 10.63 8.06 462 10.28 +15.2 IndiaFd IFN 1.82e 1.7 ...q 28.81 20.39 78 27.08 +26.6 IndiaGCap IGC ... ... ...dd .80 .19 321 .46 +65.0 IndoTel s TLK .67 ... ... 36.19 27.17 471 29.86 +2.4 IndBach IBA .87e 1.5 ... 67.61 45.32 6 57.69 +17.7 Infosys INFY .40e 2.6 16 16.15 13.42 4607 14.91 +.5 InfrREIT n HIFR 1.00 4.8 18 23.22 16.00 114 20.89 +16.6 InfuSystem INFU ... ... ...dd 2.60 1.20 9 2.05 -19.6 IngerRd IR 1.80 2.1 20 96.23 74.02 1724 84.70 +12.9 Ingevity NGVT ... ... ... 76.00 48.74 168 75.18 +37.0 Ingredion INGR 2.00f 1.5 18 132.20 113.07 466 130.63 +4.5 InnovInd n IIPR .60 3.0 ... 20.52 14.50 15 19.69 +8.2 InnoInd pfA IIPRpA ... ... ... 26.00 25.50 4 25.65 +.6 Innsuites IHT .01 .6 ...dd 2.29 1.23 2 1.68 -25.2 Inphi IPHI ... ... ...cc 51.78 33.00 581 40.13 -10.1 InsightS n INSI ... ... ... 21.10 18.64 12 19.62 +3.8sInsperity NSP 1.20 1.1 27 108.43 69.20 120 107.35 +51.3 InspMD wt NSPR.WS ... ... ... .95 .01 .02 -96.9 InspMD wtB NSPR.WSB ... ... ... InspMD rs NSPR ... ... ... 3.99 .30 61 .40 -84.1 InstlldBPd IBP ... ... 35 70.25 39.95 400 67.30 +63.0 InsFnMkt rs IFMI ... ... 10 16.30 10.50 11.60 Instructre n INST ... ... ...dd 36.00 18.80 129 33.80 +72.9 IntegerHl ITGR ... ... ...dd 55.20 26.50 170 47.25 +60.4 Intellichk IDN ... ... ...dd 4.55 1.80 41 2.29 -16.7 IntellgSys INS ... ... ...dd 4.85 3.30 1 3.82 -9.9 Intelsat I ... ... ... 7.47 2.52 270 3.84 +43.8sInterXion INXN ... ... ... 56.85 32.21 550 56.76 +61.8 IntcntlExc s ICE .80e 1.2 23 71.24 53.91 1691 67.30 +19.3 IntCtlHtls IHG ... ... ... 57.80 42.34 81 56.27 +21.5 IBM IBM 6.00 4.0 11 182.79 139.13 3646 148.89 -10.3 IntFlav IFF 2.24 1.5 27 153.97 113.16 230 150.65 +27.9 IntlGmeT n IGT .80 2.9 ... 32.07 17.25 8072 27.45 +7.6 IntMktCt n IMC ... ... ... IntPap IP 1.85 3.4 18 58.96 47.85 1855 54.33 +2.4 IntlSeaw n INSW ... ... ... 23.43 10.66 294 17.50 +24.6tIntTower g THM ... ... ...dd .77 .40 357 .39 -28.6 Interpublic IPG .72 3.9 14 25.71 18.46 4748 18.64 -20.4 IntstP pfD IPLpD 1.28 4.9 ... 27.30 24.01 3 26.15 +7.4 inTestCorp INTT ... ... 16 10.25 4.03 88 8.60 +87.0 IntPotash IPI ... ... ...dd 4.63 1.22 1026 3.70 +77.9 Intrexon XON ... ... ...dd 31.68 10.26 2791 12.68 -47.8tInuvo INUV ... ... ...dd 2.31 .80 114 .78 -53.3 Invacare IVC .05 .3 ...dd 17.95 9.90 396 17.50 +34.1 InvHiIn23 n IHIT ... ... ... 10.50 9.94 107 10.10 -1.3 InvAdvMu2 VKI .78 6.9 ...q 11.93 10.68 98 11.32 +1.3 Inv Bond VBF .83a 4.2 ...q 20.29 17.85 42 19.75 +6.8 InvCAVal VCV .79 6.1 ...q 13.20 11.86 47 12.92 +6.4tInvDynCrd VTA .90 7.9 ...q 12.59 11.40 432 11.36 -7.6 InvHiInc2 VLT 1.24 8.5 ...q 15.25 13.66 38 14.52 +1.9 Invsco iim IIM .84 5.7 ...q 15.47 14.16 174 14.71 +.5 Invesco IVZ 1.16 3.4 14 37.75 28.75 2096 34.47 +13.6 InvMtgCap IVR 1.64f 9.7 11 18.02 14.15 1004 16.99 +16.4 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.23 3 25.18 +3.5 InvMtg pfB IVRpB 1.94 7.6 ... 26.44 23.76 11 25.67 +6.6 InvMtg pfC IVRpC 1.88 7.5 ... 25.73 24.80 84 25.13 +.1 Invsco oia OIA .39 5.0 ...q 8.05 7.06 49 7.93 +10.6tInvMuOpTr VMO .88 7.1 ...q 13.37 12.38 227 12.34 -3.1 InvMuniTr VKQ .82 6.6 ...q 13.04 11.89 127 12.36 +.8 InvPAVal VPV .79 6.6 ...q 12.68 11.83 65 12.06 -.8 Invsco iqi IQI .76 6.1 ...q 13.04 12.01 66 12.40 tInvSrInco VVR .31 7.3 ...q 4.77 4.34 1410 4.30 -7.3 InvTrIG VGM .88 6.7 ...q 13.80 12.37 80 13.06 +2.4 InvTrNY VTN .85 6.2 ...q 14.00 13.01 51 13.72 +3.4 InvTech ITG .28 1.5 ...dd 23.96 17.75 243 18.56 -6.0 InvRlEst IRET .28m 4.8 22 7.28 5.60 263 5.84 -18.1 InvRlE pfC IRETpC 1.66 6.5 ... 25.67 24.87 14 25.54 +2.2 Invitae n NVTA ... ... ...dd 11.88 6.20 346 7.86 -1.0 InvitHm n INVH .06p ... ... 23.94 19.80 1812 23.50 +17.5 iPBetaCmd BCM ... ... ...q 28.93 25.00 1 28.25 +3.6 iPS&PWtd SBV ... ... ...q 21.95 19.42 20.85 -4.8 iPBtaCocoa CHOC ... ... ...q 38.70 26.41 4 32.00 +.2 iPBetaCoff CAFE ... ... ...q 16.80 11.05 10 11.68 -14.4 iPBetaCttn CTNN ... ... ...q 32.94 28.65 29.59 +1.2 iPBetaSug SGAR ... ... ...q 34.08 20.81 23.18 -25.5 iPBetaAlu FOIL ... ... ...q 29.84 23.72 28.90 +21.8 iPBetaCopp CUPM ... ... ...q 35.52 27.43 2 33.88 +22.1 iPBetaLead LEDD ... ... ...q 42.06 35.00 42.06 +20.2 iPBetaNick NINI ... ... ...q 21.99 14.71 2 20.32 +20.1 iPBetaCrOil OLEM ... ... ...q 18.17 12.86 8 16.44 -5.3 iPBetaNGs DCNG ... ... ...q 21.43 17.42 17.70 -12.8 iPBetaAgri DIRT ... ... ...q 33.45 29.40 0 29.72 -8.0 iPGrains WEET ... ... ...q 35.91 31.00 0 31.31 -6.4 iPBetaSfts GRWN ... ... ...q 27.72 20.62 1 21.28 -14.2 iPBetaIMet HEVY ... ... ...q 35.00 27.05 32.67 +20.8 iPBetaEgy ONG ... ... ...q 18.62 15.48 16.66 -10.5 iPBtaLvstk LSTK ... ... ...q 47.53 33.31 18 45.84 +16.5 iPBtaPrMt BLNG ... ... ...q 33.60 29.84 32.97 +9.3 iP LXR2K RTLA ... ... ...q 201.05 180.00 201.05 +11.7 iPathLong SFLA ... ... ... 236.94 204.07 214.83 +4.0 iPLgEEmM EMLB ... ... ...q 98.25 62.00 98.25 +58.5sIronMtn IRM 2.20 5.4 29 41.17 31.39 945 41.00 +26.2 iShItaly rs EWI ... ... ...q 31.61 20.83 645 30.63 +26.5 iShJapan rs EWJ ... ... ...q 60.15 48.79 7742 58.51 +19.8 iSMlasia rs EWM ... ... ...q 33.14 27.58 589 32.01 +14.0 iShSing rs EWS ... ... ...q 25.92 19.86 514 25.74 +29.2 iSTaiwn rs EWT ... ... ...q 38.26 28.92 2976 37.44 +27.5 iSh UK rs EWU ... ... ...q 35.46 29.79 1761 34.41 +12.1 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.91 143 50.32 +.2 iShCmdOpT CMDT ... ... ...q 37.74 33.50 1 36.52 -.3 iShCvBd ICVT .67e ... ...q 56.19 47.52 10 55.28 +13.7 iShCorEM IEMG .95e 1.7 ...q 56.51 41.24 7253 55.48 +30.7 iSh 10 Cp n LLQD ... ... ... 50.71 49.85 50.43 +1.1 iSh 5-10Cp n MLQD ... ... ... 49.96 49.81 49.90 +.2 iShColomC ICOL .43e 3.1 ...q 15.13 11.62 2 13.67 +5.6 iShEnhBd n IGEB ... ... ... 50.77 50.17 1 50.26 +.2tiShDefBd n HYDB ... ... ... 51.96 50.51 0 50.38 -.6 iShFSIntSC ISCF .12p ... ...q 31.82 23.60 1 31.25 +30.3 iShRs2500 n SMMD ... ... ... 42.60 38.87 41.84 +5.4 iShFacSIntl INTF .17p ... ...q 28.79 22.70 32 28.27 +21.7 iShArgGl n AGT ... ... ... 28.53 24.18 5 26.43 +5.9 iShFS USA LRGF .19e ... ...q 31.15 26.05 101 31.04 +16.2 iShFSUsaSC SMLF .23e ... ...q 39.33 34.00 10 38.34 +8.3 iShFacSGbl ACWF .11p ... ...q 30.21 24.01 8 30.04 +24.6 iSh iBd23 n IBML ... ... ... 25.96 25.10 6 25.33 +.8 iSh IntDv n IDEV ... ... ... 57.68 53.10 4 56.83 +5.3 iShMgRE rs REM ... ... ...q 48.54 41.39 207 45.04 +7.1 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 46.61 334 46.91 -.9 iShDvlValu IVLU ... ... ...q 26.20 21.51 3 25.71 +16.2 iSh 3-10yr n IMTB ... ... ... 51.95 48.36 2 49.32 +1.2 iShSaudi KSA ... ... ... 27.63 23.34 2 25.15 -.4 iSh MinVl n SMMV ... ... ... 29.16 25.21 2 28.67 +10.4 iShIntDevM IMTM .30p ... ...q 30.93 23.88 9 30.32 +22.2 iShIntDevQ IQLT .55p ... ...q 29.47 24.04 2 29.08 +18.7 iShLwCarb CRBN .94p ... ...q 115.58 95.24 4 114.24 +18.1 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 27.81 23.42 27.81 +18.7 iShCHdEM HEEM 1.26e 1.8 ... 27.09 20.74 71 26.46 +24.8 iShMsciChA CNYA ... ... ... 32.35 24.71 1 32.17 +30.2 iSh IntDvGr IGRO ... ... ... 58.48 46.86 6 57.00 +16.6 iShMultiTc TCHF ... ... ... 40.88 29.49 3 40.77 +35.1 iShMultInd INDF ... ... ... 32.03 27.54 3 30.91 +10.4 iShMultHl HCRF ... ... ... 31.52 24.81 0 30.99 +23.6 iShiB20Mun IBMI .24 ... ...q iShMultMat MATF ... ... ... 33.78 27.29 32.98 +18.7 iSh MultFin FNCF ... ... ... 34.62 28.93 33.68 +11.9 iShMultiEn ERGF ... ... ... 29.12 23.28 0 26.68 -5.1 iShIntHdHi HYGH 4.56 5.1 ...q 92.18 87.44 3 90.12 +.6 iShCHAust HAUD 1.81p ... ...q 24.39 22.51 24.39 +6.6 iSh MultCnS CNSF ... ... ... 26.06 23.92 24.28 iShCDivGr DGRO .65e 1.9 ...q 33.47 28.25 481 33.40 +15.6siSh MulConD CNDF ... ... ... 28.66 26.37 0 28.89 +8.9 iSh MultUt UTLF ... ... ... 28.03 24.10 0 27.94 +10.5 iShCHEmu HEZU .64e 1.7 ...q 31.15 24.66 1335 30.06 +13.0 iShGblReit REET .94e 3.6 ...q 26.43 24.28 2910 25.90 +2.6 iSh AdapJp DEWJ .18p ... ... 29.37 24.21 0 29.03 +11.9 iSh AdapC DEFA .48p ... ... 29.27 23.93 1 28.72 +16.8 iSh AdapEu DEZU .56p ... ... 29.76 22.57 28.90 +21.1 iShCoreInt IAGG ... ... ... 54.01 50.99 46 52.10 +.5 iShEurSC HEUS ... ... ...q 30.27 23.40 29.02 +19.5 iShCorePac IPAC 1.06e 1.8 ...q 59.94 48.77 44 58.73 +20.3 iShEurMV HEUV .98 4.0 ...q 25.74 21.60 0 24.67 +10.1 iShIntHdCp LQDH 2.76 2.9 ...q 96.96 92.57 4 95.91 +2.0 iShCHCda HEWC 1.41e 1.7 ...q 26.55 24.37 3 26.32 +5.3 iShJpMinV JPMV .70e 1.1 ...q 68.14 56.89 1 66.48 +16.8 iShEafeMV HEFV ... ... ...q 27.61 23.89 27.24 +10.8 iShEuMinV EUMV .67e 2.7 ...q 25.79 20.51 7 24.98 +17.7 iShCHNk400 HJPX .19p ... ...q 30.79 24.38 30.25 +15.2 iShCorEur IEUR 1.18e 2.4 ...q 50.32 38.65 195 49.13 +20.7 iShxJMinV AXJV .84p ... ...q 47.98 28.29 3 36.00 +24.0 iSh2022Mu IBMK .09e ... ...q 26.37 24.98 26 25.89 +2.2 iShEm exCh EMXC ... ... ... 53.26 50.03 1 51.81 +3.4 iShYdOpBd BYLD .75 3.0 ...q 26.01 24.45 26 24.91 +1.0 iSh2021Mu IBMJ .07e ... ...q 26.08 24.92 27 25.68 +1.6 iSHgxUSHY HHYX .67e ... ...q 27.99 25.52 11 27.86 +6.7 iShRussia rs ERUS ... ... ...q 35.08 27.18 338 33.88 +1.1 iSCHeafe HEFA .70e 1.6 ...q 30.15 25.02 1196 29.47 +12.8 iShCHMex HEWW 1.41p ... ...q 22.49 19.99 20.37 -.2 iShH10yCBd CLYH .31e ... ...q 26.40 24.07 25.84 +3.8 iShCHSpain HEWP .31p ... ...q 24.63 18.67 8 22.29 +11.5 iShHEmBd EMBH .30e ... ...q 27.37 24.71 0 26.01 +3.3 iShCHItaly HEWI .55p ... ...q 18.10 13.45 3 17.20 +13.8 iShShMMu MEAR .27e ... ...q 52.06 49.66 3 49.98 +.4 iSCHEafSC HSCZ .19p ... ...q 30.95 24.72 30.28 +18.6tiShUSFxBal FIBR 2.20e ... ...q 101.15 100.01 18 100.08 +.7 iShCHAcxUs HAWX 1.38e 3.9 ...q 27.21 22.55 7 26.67 +15.4 iShGbMM rs PICK ... ... ... 33.01 25.02 65 31.36 +21.8 iShCHAcwi HACW .94e 2.1 ...q 29.00 24.35 10 28.73 +15.7 iShTrFRBd TFLO .07e .1 ...q 50.26 50.00 4 50.25 +.2 iShCH UK HEWU .24p ... ...q 25.23 21.60 0 23.86 +5.4 iSh ESG Sl ESGE ... ... ... 72.51 53.52 23 71.62 +32.0 iShCHSwitz HEWL 1.43e 2.2 ...q 27.62 22.38 27.21 +15.6 iShEMktMV HEMV ... ... ...q 27.40 23.26 3 27.14 +14.9 iShLqdty bt ICSH .25e .5 ...q 50.25 49.87 5 50.10 +.3 iShCHJpn HEWJ .74e .5 ...q 33.69 26.77 1625 32.67 +17.5 iShCHSoK HEWY .48p ... ...q 32.01 23.60 31.58 +29.9 iShFacEmg EMGF .13p ... ...q 48.80 34.61 7 48.18 +35.8 iSh iBd26 n IBDR ... ... ... 24.92 23.56 7 24.40 +2.0 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.04 81 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.06 24.92 25.04 iSiBd12-20 s IBDL .62e 2.4 ...q 25.75 25.03 146 25.38 +.6 iSiBd12-17 s IBDJ .22e ... ...q 24.96 24.77 55 24.80 -.3 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.74 96 24.91 +.1 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 44 25.08 +1.5 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.43 43 24.99 +.8 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.08 26 24.95 +2.5 iSiBd12-24 s IBDP .63e ... ...q 25.63 24.17 26 25.02 +2.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.45 45 24.84 +.6 IsoRay ISR ... ... ...dd .70 .38 140 .43 -25.9 IsraelChm ICL .27e 6.9 ... 4.95 3.70 273 3.94 -4.1 IssuerDir ISDR .20 1.2 58 17.45 7.25 12 16.80 +86.7 ItauCorpb ITCB 2.48e 18.6 ... 14.89 11.47 8 13.30 +6.9 ItauUnibH ITUB .32e 2.6 ... 14.59 9.10 9047 12.37 +20.4 IvyHiInOp IVH 1.50a 10.3 ...q 16.10 13.70 112 14.50 -1.8J -JAlexHld n JAX ... ... 29 12.30 9.00 74 10.25 -4.7 JJill n JILL ... ... ... 14.40 4.74 157 4.96 -61.7 JBG Smth n JBGS ... ... ... 35.50 30.79 1337 32.92 -6.6 JMP Grp JMP .36 6.2 16 7.70 5.20 9 5.78 -5.9 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.14 8 25.45 +.8sJMP Grp21 JMPC 1.81 7.1 ... 25.50 17.94 1 25.35 +40.6 JPMCh pfE JPMpE 1.58 5.9 ... 27.70 25.59 39 26.57 +2.3 JPMCh pfD JPMpD 1.38 5.5 ... 25.98 23.86 25.10 +2.0 JPMDvsRt JPGE .96e 1.6 ...q 61.89 50.73 5 61.20 +20.3 JPMIntEq JPIN 1.08e 1.8 ...q 59.93 48.38 56 59.01 +20.6 JPMDvREm JPEM 1.31p ... ...q 58.38 44.96 9 56.90 +22.9 JPM DREq JPUS .26p ... ...q 69.05 58.32 28 69.01 +16.5 JPM DivInt JPIH ... ... ... 30.54 26.13 7 29.93 +14.2 JPMDsfEu JPEU ... ... ... 61.58 47.83 1 60.37 +23.7 JPM DivEu JPEH ... ... ... 29.45 24.74 28.85 +8.4 JPM Val n JVAL ... ... ... 998 24.90 JPM Qual n JQUA ... ... ... 998 24.93 tJPM Mom n JMOM ... ... ... 24.96 24.96 998 24.95 JPM MinV n JMIN ... ... ... 996 25.08 JPM US Dv JDIV ... ... ... JPM DivAlt JPHF ... ... ... 26.40 25.47 12 25.98 +1.2 JPM UlSh n JPST ... ... ... 50.23 49.97 8 50.13 +.2 JPM SCap n JPSE ... ... ... 29.21 27.03 7 28.58 +5.3 JPM GlB n JPGB ... ... ... 52.89 50.10 7 51.40 +2.5 JPM Disc n JPHY ... ... ... 52.12 49.82 7 51.01 +.6 JPM USMid JPME ... ... ... 65.29 53.41 18 62.19 +14.8 JPMorgCh JPM 2.24f 2.3 15 102.42 77.29 9735 97.27 +12.7 JPMCh wt JPM/WS ... ... ... 63.36 33.50 5 56.09 +26.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.01 38 25.32 +2.7 JPMCh pfB JPMpB 1.68 6.3 ... 27.82 25.80 79 26.45 -1.6 JPMAlerian AMJ 2.29 8.7 ...q 34.41 25.89 3000 26.29 -16.8 JPMCh pfY JPMpF 1.53 5.7 ... 27.36 25.00 49 26.70 +5.3 JPMCh pfG JPMpG 1.52 5.7 ... 27.43 24.80 51 26.98 +6.4 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.41 25.18 45 27.00 +5.5 JRJR Ntw JRJR ... ... ...dd .93 .16 299 .18 -76.7 Jabil JBL .32 1.1 15 31.70 20.32 1725 28.69 +21.2 JacobsEng JEC .60 1.0 19 63.42 49.31 556 57.94 +1.6 JaggedPk n JAG ... ... ... 15.21 10.96 1074 14.33 -1.2 JHardie s JHX .38e 2.4 73 17.28 13.55 21 15.81 -.6 JanTailRsk TRSK .24e .8 ...q 30.44 27.45 1 30.36 +9.5 AlpVSVolLC SPXH .51e 1.5 ...q 36.82 29.98 4 35.14 +14.7 Jan ShDur n VNLA ... ... ... 50.42 50.20 198 50.32 sJanusHn n JHG ... ... ... 37.06 30.24 1462 36.82 +20.3 JpnSmCap JOF .13e 1.0 ...q 13.39 9.52 44 12.89 +32.6 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ... 37.32 25.60 415 34.92 +34.0 JernignC n JCAP 1.40 7.0 11 24.89 18.17 104 20.05 -4.8 JinkoSolar JKS ... ... 10 30.50 12.72 383 28.10 +84.5 JBeanTch JBT .40 .4 43 115.20 80.55 136 110.75 +28.9 JHMultLgC JHML .10p ... ...q 33.82 28.67 20 33.64 +15.8 JH MultMdC JHMM .08p ... ...q 33.28 28.38 13 32.95 +14.8 JH MultCns JHMC .07p ... ...q 29.53 25.99 28.40 +9.3 JH MultFin JHMF .08p ... ...q 36.48 29.15 1 34.74 +13.5 JH MultHltC JHMH .05p ... ...q 33.88 25.50 1 30.02 +16.2 JH MultTch JHMT .09p ... ...q 41.70 29.80 1 41.12 +33.7 JH MultEn JHME ... ... ... 31.57 24.30 1 27.76 -8.6 JH MultMat JHMA ... ... ... 34.39 28.35 1 33.42 +16.1tJH SmCap n JHSC ... ... ... 24.93 24.90 1017 24.89 -.1 JH MultDev JHMD ... ... ... 30.18 24.73 5 29.72 +19.3sJH MultUt JHMU ... ... ... 29.20 24.20 4 29.74 +17.8 JH MulCnSt JHMS ... ... ... 27.50 24.31 25.38 +1.3 JH MultInd JHMI ... ... ... 34.02 28.13 33.23 +16.6 JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.67 35 16.92 +7.6tJH TxAdY HTY 1.28 15.3 ...q 10.59 8.43 103 8.39 -13.8 JohnJn JNJ 3.36 2.4 20 144.35 109.32 3878 139.49 +21.1tJohnContl n JCI 1.00e 2.8 24 46.17 35.85 11930 35.89 -12.9 JonesEngy JONE ... ... 1 4.91 .85 2138 1.02 -77.8sJonesLL JLL .74f .5 18 148.46 97.60 266 150.11 +48.6 Jumei Intl JMEI ... ... 34 5.10 2.00 978 3.03 -39.5 JnprNtwk JNPR .40 1.5 14 30.96 23.87 12559 26.43 -6.5 Jupai n JP .08p ... 22 29.00 7.36 284 22.21 +155.0tJustEngy g JE .41 ... 9 6.35 4.47 178 4.44 -18.7 JustEn pfA JEpA ... ... ... 27.70 24.05 12 24.26 -2.7K -K12 LRN ... ... 76 21.18 13.53 124 15.25 -11.1 KAR Auct KAR 1.40f 2.9 23 49.38 39.95 853 48.14 +13.0 KB FnclGp KB ... ... ... 54.36 34.36 57 51.06 +44.7sKB Home KBH .10 .3 21 28.56 15.03 1437 28.65 +81.2 KBR Inc KBR .32 1.8 ...dd 21.25 13.36 7653 17.62 +5.6 KCAPFn 19 KAP 1.84 7.3 ... 25.96 25.05 0 25.36 -.6 KKR KKR 1.31e 6.8 9 20.77 15.14 2556 19.20 +24.8 KKR pfA KKR.PRA ... ... ... 27.69 25.12 17 27.29 +8.0 KKR pf B KKRpB 1.63 6.0 ... 27.37 25.91 6 26.87 -.3 KKRFn pfS KFNp 1.84 7.3 ... 26.68 25.26 12 25.36 -2.3 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.18 196 15.86 -1.1 KKR Inc rt KIOr ... ... ... .53 .28 706 .32 -14.9 KKR RE n KREF ... ... ... 23.99 19.57 36 19.95 -9.8 KMG Chm KMG .12 .2 27 61.10 31.91 113 52.44 +34.8 KT Corp KT ... ... ... 18.82 13.43 1104 14.00 -.6 Kadant KAI .84 .8 25 114.00 56.15 69 99.90 +63.2 Kadmon n KDMN ... ... ... 6.00 2.05 155 3.59 -32.9 Kaman KAMN .80 1.4 30 57.11 45.50 84 56.59 +15.7 KCSo pf KSUp 1.00 3.6 ... 31.10 25.45 0 27.65 -3.4 KC Southn KSU 1.44f 1.4 20 109.13 79.05 619 104.25 +22.9 KapStoneP KS .40 1.9 19 24.98 19.59 784 20.94 -5.0tKaynAEnD KED 1.60 11.1 ...dd 20.46 14.44 126 14.45 -25.6tKA EngTR KYE 1.32m 14.1 ...q 13.05 9.63 656 9.34 -20.9tKA MLP KYN 1.80 12.2 ...q 22.15 14.94 1122 14.70 -24.9 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.16 2 25.48 +.6tKAMidsEn KMF 1.80m 14.3 ...q 17.04 12.83 158 12.62 -20.6 KeanGrp n FRAC ... ... ... 22.93 12.42 657 14.57 -32.7 Kellogg K 2.16f 3.3 16 76.69 58.76 4263 65.18 -11.6 KelsoTch g KIQ .03f 8.3 ... 1.08 .34 38 .36 -62.5 Kemet KEM ... ... 22 27.35 4.32 1383 15.48 +133.5 Kemper KMPR .96 1.4 30 68.13 36.35 152 66.65 +50.5 Kemper 54 KMPA 1.84 7.0 ... 28.25 25.51 2 26.37 +.8 Kennamtl KMT .80 1.8 27 48.89 31.12 577 43.56 +39.3 KennWil 42 KWN .68 2.7 ... 27.11 25.21 24.84 -3.1 KennWils KW .76f 4.1 ...cc 23.00 17.95 1226 18.65 -9.0 KenonHld n KEN ... ... ... 19.55 8.81 17.25 +48.1tKeyEngy KEG ... ... ... 38.00 8.92 302 8.72 -72.7 Keycorp KEY .38 2.1 16 19.53 16.28 12782 18.25 -.1 Keycorp pfI KEYpI ... ... ... 29.85 25.60 13 29.00 +10.9 Keysight KEYS ... ... 33 45.65 35.05 450 44.00 +20.3 KilroyR KRC 1.70 2.3 16 78.33 67.00 400 73.97 +1.0 KimbRoy n KRP 1.24f 7.5 ... 20.89 15.06 8 16.43 -20.4 KimbClk KMB 3.88 3.4 19 136.21 109.67 1837 114.55 +.4 Kimco KIM 1.12f 5.9 15 26.63 17.02 2810 18.92 -24.8 Kimco pfI KIMpI 1.50 5.9 ... 25.58 24.22 6 25.31 +3.9 Kimco pfJ KIMpJ 1.38 5.5 ... 25.61 23.01 4 25.05 +7.2 Kimco pfK KIMpK 1.41 5.6 ... 25.85 23.17 7 25.27 +7.9 Kimco pfL KIMpL ... ... ... 25.05 24.32 48 24.90 +.5tKindMorg KMI .50 2.9 32 23.01 17.41 14798 17.43 -15.8tKindM pfA KMIpA ... ... ... 50.44 36.01 327 36.64 -24.7 KindredHlt KND .48 6.3 21 11.90 5.50 749 7.60 -3.2 Kingsway KFS ... ... ...dd 6.50 5.30 19 5.50 -12.0 Kinross g KGC ... ... ...cc 4.91 2.88 6931 4.29 +37.9 KirbyCp KEX ... ... 26 74.50 59.25 381 62.80 -5.6 KirklLak n KL ... ... ... 15.19 11.52 524 14.13 +15.8 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.21 6.3 6 25.01 17.60 420 19.06 -18.8 KlondexM g KLDX ... ... ... 5.91 2.16 1259 2.19 -53.1 KnSwftT rs KNX ... ... 24 41.99 26.61 1997 38.75 Knoll Inc KNL .60 3.0 14 28.40 16.57 426 19.91 -28.7tKnotOffsh KNOP 2.08 10.5 ... 24.68 20.60 456 19.90 -15.7 Knowles KN ... ... 21 19.90 14.11 422 16.05 -3.9 Kohls KSS 2.20 5.2 11 59.67 35.16 3223 42.20 -14.5 Koppers KOP 1.00 2.1 13 51.80 33.90 122 46.95 +16.5 KoreaElc KEP ... ... ... 21.59 16.51 260 17.15 -7.2 KoreaFd KF 4.50e ... ...q 44.55 31.52 2 43.32 +35.9 KornFer KFY .40 1.0 18 42.62 24.34 310 41.51 +41.0 KosmosEn KOS ... ... ...dd 8.62 4.60 1713 7.87 +12.3sKrNwChin s KFYP ... ... ...q 44.17 27.50 1 43.21 +49.1 KranChinA KBA 9.93e ... ...q 35.45 26.55 65 35.11 +31.3 KraneChCm KCNY .22e .6 ...q 35.50 31.88 1 34.83 +9.0 KranShFtse KEMP ... ... ...q 26.72 20.42 26.22 +28.0 KrnChEnv n KGRN ... ... ... 26.57 25.30 1 25.54 -1.8 KrnOnBelt n OBOR ... ... ... 26.01 24.47 1 25.14 KrS CnTc n KEMQ ... ... ... 25.42 24.08 24.95 -1.6 KratonCp KRA ... ... 20 51.23 25.09 103 48.38 +69.9 Kroger s KR .50 2.3 12 36.44 19.69 10324 22.02 -36.2 KronosWw KRO .60 2.2 9 27.92 11.12 448 26.69 +123.5 Kyocera KYO ... ... ... 71.72 47.08 10 69.92 +40.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 54

L -L Brands LB 2.40 4.9 15 75.50 35.00 2180 49.27 -25.2 L-3 Tch LLL 3.00 1.6 24 192.00 143.54 474 184.71 +21.4 LCI Inds LCII 2.20f 1.9 21 129.20 86.25 156 116.25 +7.9 LG Display LPL ... ... ... 17.05 11.64 531 13.10 +1.9 LGL Grp LGL ... ... 20 6.70 4.25 11 5.49 +9.4 LGL Grp rt LGLr ... ... ... .23 .01 .01 -64.7 LMP CapIn SCD 1.24f 9.0 ...q 14.80 12.80 19 13.74 +3.4 LSB Inds LXU ... ... ...dd 11.71 5.55 201 7.83 -7.0 LSC Com LKSD .25p ... ... 30.74 13.72 421 14.62 -50.7 LTC Prp LTC 2.28f 4.8 17 52.85 43.91 307 48.00 +2.2 LaQuinta LQ ... ... 47 18.53 11.68 1309 17.07 +20.1 LaZBoy LZB .44 1.6 16 34.10 23.15 388 27.05 -12.9 LabCp LH ... ... 18 164.22 123.36 585 149.91 +16.8 LadderCap LADR 1.26f 9.2 19 15.53 12.83 426 13.70 -.1 LadThalFn LTS .01p ... ...dd 3.33 2.05 169 3.21 +31.6 LadTh pfA LTSpA 2.00 8.0 ... 25.50 23.08 40 24.90 +4.0sLambWst n LW .75 1.4 ... 52.85 30.43 805 53.39 +41.1 Lannett LCI ... ... 8 27.90 14.90 554 24.00 +8.8 LaredoPet LPI ... ... 13 16.47 9.57 3007 10.12 -28.4 LVSands LVS 2.92 4.3 29 68.41 51.35 2245 67.27 +26.0 LaSalleH LHO 1.80 6.4 12 31.87 26.82 903 28.33 -7.0 LaSalH pfI LHOpI 1.59 6.3 ... 26.00 23.75 2 25.20 +4.6 LaSalHt pfJ LHOpJ 1.58 6.1 ... 26.50 23.21 16 25.70 +10.4 Latam Air LTM ... ... ... 15.06 8.07 446 12.94 +58.2 LatAmDisc LDF .03e .3 ...q 12.68 8.91 5 11.03 +18.7 LattDvMkt RODM .62e 2.1 ...q 29.03 23.21 23 28.56 +19.5 LattEmMkt ROAM .43e 1.8 ...q 25.26 20.08 2 24.37 +18.4 Latt RE n RORE ... ... ... 16.26 14.34 0 15.76 +5.4 LattUSEqt ROUS .39e ... ...q 29.79 25.24 7 29.61 +14.4 LattGblSC ROGS .57e 1.9 ...q 30.87 25.36 1 30.32 +16.9 HrtLoVol n LVIN ... ... ... 27.01 25.52 26.95 +4.0 LazGlobTR LGI .95 5.7 ...q 17.23 13.36 40 16.80 +22.3 Lazard LAZ 1.64 3.5 12 48.86 38.46 605 46.50 +13.2 LazWldDiv LOR .69 6.3 ...q 11.50 9.51 72 10.97 +10.7 LeafGrp LFGR ... ... ...dd 9.35 6.05 10 7.35 +12.2 LearCorp LEA 2.00 1.1 13 178.81 124.90 366 174.93 +32.2 Lee Ent LEE ... ... 5 3.65 1.75 16 2.30 -20.7 LeggMason LM 1.12 3.0 32 42.08 29.71 778 37.94 +26.8 LegMas56 n LMHA ... ... ... 27.70 24.30 16 26.75 +6.5 LegM 5,4 56 LMHB ... ... ... 25.34 20.81 61 25.06 +16.0 LMGblInco BWG 1.32a 10.5 ...q 13.74 11.36 123 12.56 +6.2 LM IntLoV LVHI ... ... ... 29.13 24.90 13 28.20 +8.6 LM EM LoV LVHE ... ... ... 28.83 25.18 27.63 +7.3 LeggPlat LEG 1.44 3.2 19 54.97 43.17 1577 45.57 -6.8 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 20.44 1 25.20 +14.3 LeidosHld LDOS 1.28a 2.1 27 64.20 47.81 483 61.38 +20.0 LejuHldgs LEJU .20e ... 21 5.02 1.28 432 1.71 -64.4tLendingClb LC ... ... ...dd 6.79 4.16 4966 4.17 -20.6 LennarA LEN .16 .3 15 59.32 41.83 3233 58.56 +36.4 LennarB LEN/B .16 .3 ... 50.75 33.39 122 48.85 +41.6 Lennox LII 2.04f 1.1 24 201.40 146.25 194 190.34 +24.3 LeucNatl LUK .40 1.6 46 27.34 20.89 1069 25.32 +8.9 LexRltyTr LXP .70 6.7 13 11.42 9.00 580 10.46 -3.1 LexRT pfC LXPpC 3.25 6.3 ... 51.99 49.71 51.80 +3.8 Libbey LBY .47 6.7 ...dd 20.76 6.12 243 7.00 -64.0 LbtyASE USA .52e 8.5 ...q 6.23 4.99 1053 6.12 +18.6 LbtyASG ASG .38e 7.4 ...q 5.67 4.13 175 5.17 +23.7 LibtProp LPT 1.60 3.6 21 45.08 37.21 638 44.90 +13.7sLifeStorg LSI 4.00f 4.5 20 89.62 69.00 574 89.27 +4.7 LightInBox LITB ... ... ...dd 3.20 1.61 73 1.92 -35.4 LilisEn n LLEX ... ... ... 5.69 2.96 90 4.74 +6.8 LincNat LNC 1.32f 1.8 10 77.46 61.45 1000 73.44 +10.8 LincNtl wt LNC/WS ... ... ... 74.13 57.37 70.00 +14.8 Lindsay LNN 1.20 1.4 67 95.04 72.85 85 88.33 +18.4 LineCp n LN ... ... ... 44.16 30.90 119 43.36 +27.5 LionsGat A LGF/A ... ... ... 33.68 24.27 432 30.59 +13.7 LionsGat B LGF/B ... ... ... 32.08 22.50 240 29.36 +19.6 LiqTech LIQT ... ... ...dd .72 .25 1739 .40 -37.5 LithiaMot LAD 1.00 .9 15 123.50 80.88 121 113.80 +17.5sLiveNatn LYV ... ... ...cc 45.72 26.41 2831 46.16 +73.5 LloydBkg LYG .47a 13.4 ... 3.87 2.86 4096 3.54 +14.2 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00f 2.5 24 322.19 245.50 587 313.74 +25.5 Loews L .25 .5 17 49.99 43.89 1028 49.94 +6.6tLomaNeg n LOMA ... ... ... 22.33 21.00 2407 21.00 -2.3 LaPac LPX ... ... 14 29.44 18.69 1380 26.61 +40.6 Lowes LOW 1.64 2.1 18 86.25 68.83 5995 79.23 +11.4 Lubys LUB ... ... ...dd 4.50 2.36 46 2.53 -40.9 LumberLiq LL ... ... ...dd 41.33 14.99 882 28.59 +81.6 LuxferHld LXFR .50 3.6 ... 13.84 10.26 40 13.72 +26.0 Luxoft LXFT ... ... 24 67.85 40.15 284 46.65 -17.0 Lydall LDL ... ... 20 64.85 45.45 50 52.70 -14.8 LyonBas A LYB 3.60 3.5 12 107.83 78.01 1741 103.74 +20.9M -M&T Bk MTB 3.00f 1.9 18 173.72 139.79 486 160.71 +2.7 M&T Bk wt MTB/WS ... ... ... 99.00 62.88 86.27 +3.9 M&TBk pfA MTBp 63.75 6.0 ... 1095.55 1015.00 1059.59 -3.3 M&TBk pfC MTBpC 63.75 6.0 ... 1086.00 1000.00 1070.06 +1.2 MAG Slv g MAG ... ... ...dd 16.78 9.50 444 10.47 -5.1 MBIA MBI ... ... ...dd 11.65 6.04 3623 9.28 -13.3 MDC MDC 1.00 3.0 12 37.45 24.95 591 33.49 +30.5 MDU Res MDU .77 2.9 23 29.92 25.14 586 26.89 -6.5 MFA Fncl MFA .80 9.9 11 8.90 7.53 6743 8.08 +5.9 MFA Fn42 MFO 2.00 7.8 ... 26.05 24.84 25.70 MFA pfB MFApB 1.88 7.4 ... 25.89 23.36 4 25.34 +4.6 MFC Bcp MFCB ... ... ...dd 11.35 7.15 16 9.00 MFS CAMu CCA .60 5.1 ...q 14.00 11.05 3 11.85 +5.2 MCR MCR .72a 8.6 ...q 8.76 8.23 94 8.35 -2.0tMGF MGF .41 8.6 ...q 5.17 4.81 38 4.78 -5.2 MFS HInM CXE .30 5.8 ...q 5.41 4.70 61 5.20 +6.1 MFS HYMu CMU .28 5.9 ...q 4.89 4.28 52 4.70 +6.2 MFS IHI CIF .25 9.3 ...q 3.03 2.44 332 2.66 +3.1tMIN MIN .42 10.2 ...q 4.44 4.16 214 4.15 -6.5 MFS InvG CXH .50 5.2 ...q 10.33 9.09 20 9.66 +3.1 MMT MMT .52 8.7 ...q 6.29 5.81 182 5.99 -1.2 MFM MFM .38 5.6 ...q 7.41 6.51 82 6.88 +3.8 MFV MFV .58 8.6 ...q 6.84 5.39 7 6.73 +20.8 MGIC Inv MTG ... ... 13 14.50 9.00 1877 13.63 +33.8 MGMGrPr n MGP 1.58 ... ... 31.83 23.66 392 29.75 +17.5 MGM Rsts MGM .44 1.3 38 34.65 25.15 6761 32.85 +13.9sMI Homes MHO ... ... 15 34.38 22.50 183 34.19 +35.8 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.35f 7.0 ...dd 39.43 30.88 1805 33.72 -2.6tMRC Glbl MRC ... ... ...dd 22.52 14.78 1044 14.61 -27.9 MSA Safety MSA 1.28 1.6 28 85.80 61.75 123 79.26 +14.3 MSC Ind MSM 1.92f 2.4 20 105.70 65.42 426 79.93 -13.5 MSCI Inc MSCI 1.52 1.2 38 128.00 76.52 422 125.12 +58.8tMSG Netw MSGN ... ... 7 25.30 16.45 413 16.45 -23.5 MV OilTr MVO .76e 13.0 5 7.35 4.80 88 5.82 -6.6 MVC Cap MVC .54 5.0 ...q 10.85 8.35 23 10.79 +25.8 MVCCap 23 MVCB 1.81 7.2 ... 25.80 24.98 3 25.21 +.1 MacQUtlDv MFD 1.20 9.4 ...q 14.75 10.92 54 12.75 +11.8 MacQGInf MGU 1.48 6.0 ...q 26.50 18.82 62 24.52 +24.3 Macerich MAC 2.96f 4.6 20 73.34 52.12 2060 64.76 -8.6 MackCali CLI .80 3.5 11 29.70 21.18 906 22.75 -21.2tMacquarie MIC 5.68f 8.8 32 83.66 65.58 743 64.88 -20.6 Macys M 1.51 7.7 7 45.41 17.41 10640 19.70 -45.0 MadCvCall MCN .72 9.6 ...q 8.21 7.46 104 7.48 -2.9 MadSqGd n MSG ... ... ...dd 231.44 166.86 195 222.71 +29.9 MadStSec MSP 1.04 9.0 ...q 12.42 11.29 5 11.59 -2.5 MagellMid MMP 3.62f 5.5 19 81.77 63.92 956 65.30 -13.7 Magna g s MGA 1.10 2.1 9 55.76 39.50 695 52.82 +21.7sMagnaChip MX ... ... 23 13.10 6.00 421 12.85 +107.3 Maiden prA MHpA 2.06 8.1 ... 26.27 25.10 4 25.50 -1.3 Maiden pfC MHpC 1.78 6.9 ... 26.67 24.78 22 25.76 -.2 MaidnH pfD MHpD 1.68 6.8 ... 25.05 23.82 43 24.70 +.7 MaidenHld n MHLA .60 2.3 ... 27.28 24.44 21 26.43 +4.3 MaidHld 43 MHNC 1.94 7.6 ... 27.62 25.04 9 25.54 -5.4 MainStCap MAIN 2.22a 5.5 16 41.79 35.25 175 40.70 +10.7 MainStC 23 MSCA 1.53 6.0 ... 26.60 25.52 1 25.65 -.3 MainSDTMu MMD 1.18 6.1 ...q 20.42 18.16 57 19.38 +5.9 Majesco n MJCO ... ... ...dd 6.34 4.35 2 5.63 -7.4 Mallinckdt MNK ... ... ... 58.09 19.00 5171 21.72 -56.4 MgdDInvG MZF .74 5.4 ...q 14.17 12.75 7 13.63 +3.9sManchUtd MANU .36 1.9 2 19.10 14.10 59 19.10 +34.0 Manitowoc MTW .08 .8 ...dd 10.53 5.25 1267 9.68 +61.9 ManngNap MN .32 8.5 54 8.15 3.00 37 3.75 -50.3 ManpwrGp MAN 1.86 1.5 19 127.04 84.89 343 125.98 +41.8 Manulife g MFC .44 ... ... 21.70 16.62 1483 20.95 +17.6 MarathnO MRO .20 1.3 ...dd 19.28 10.55 14625 14.84 -14.3 MarathPt s MPC 1.60 2.5 15 63.41 44.60 4455 62.87 +24.9sMarcusMill MMI ... ... 19 30.98 23.22 407 30.65 +14.7 Marcus MCS .50 1.8 22 34.90 23.85 48 27.25 -13.5 MarinSft rs MRIN ... ... ... 19.19 7.00 19 9.60 MarineP MPX .28 2.0 31 17.12 9.88 38 14.05 +1.3 MarineMx HZO ... ... 22 23.65 13.80 584 20.95 +8.3 Markel MKL ... ... 30 1105.23 873.15 22 1077.82 +19.2 MarriotVac VAC 1.40 1.0 22 143.53 76.31 154 133.45 +57.3 MarshM MMC 1.50 1.8 23 84.90 66.75 1319 83.60 +23.7 MartMM MLM 1.76f .8 31 244.32 191.09 409 212.16 -4.2 Masco MAS .42 1.1 24 41.10 30.08 1657 39.04 +23.5 Masonite g DOOR ... ... 22 85.30 50.40 109 70.55 +7.2 Mastec MTZ ... ... 13 49.50 34.33 825 41.15 +7.6 MastechD MHH ... ... 11 14.07 5.82 19 9.70 +42.4 MasterCrd MA .88 .6 35 152.00 99.51 2418 149.95 +45.2 MatadorRs MTDR ... ... 42 29.48 20.13 1391 27.71 +7.6 Materion MTRN .40 .8 42 52.10 31.05 71 50.50 +27.5 MatinasB n MTNB ... ... ... 3.92 1.01 45 1.14 -69.4 Matson MATX .80f 3.0 16 40.26 21.63 350 26.99 -23.7 MauiLand MLP ... ... 19 27.80 6.75 23 13.85 +92.4 MaxarTc n MAXR ... ... ... 63.83 59.98 53 62.00 -.2 Maximus MMS .18 .3 20 66.96 51.74 282 64.78 +16.1 MaxLinear MXL ... ... 18 32.47 19.22 435 25.88 +18.7 McClatch rs MNI ... ... ...dd 15.22 5.75 14 9.63 -26.9 McCorm vot MKC/V 1.88 1.9 ... 106.58 89.14 1 98.55 +5.9 McCorm MKC 1.72f 1.7 26 106.50 88.64 1189 98.58 +5.6 McDrmInt MDR ... ... 13 8.33 5.56 1643 7.18 -2.8 McDnlds MCD 4.04f 2.4 29 170.92 117.71 2152 168.11 +38.1 McKesson MCK 1.36 1.0 11 169.29 133.82 1476 136.17 -3.0 McEwenM MUX .01 .5 ...dd 4.43 1.88 1617 1.92 -34.0tMechel pf MTLp ... ... ... 1.35 .85 21 .81 -27.6 Mechel rs MTL ... ... ... 6.83 4.16 127 4.69 -18.2 Medequit n MRT .84 7.8 ... 13.06 10.06 296 10.83 -2.4 MedProp MPW .96 7.1 14 14.22 11.57 1733 13.61 +10.7 Medifast MED 1.28 1.9 33 71.73 38.43 157 67.83 +62.9 MedleyCap MCC .64 11.1 7 8.05 5.53 152 5.79 -22.9 Medley 19 MCQ 1.78 7.0 ... 25.88 25.17 25.26 -.5 MedleyC 23 MCV 1.53 6.0 ... 25.77 23.93 5 25.39 +1.5 MedleyC 21 MCX 1.63 6.3 ... 26.39 24.65 25.78 +.7 Medley n MDLX ... ... ... 25.00 23.05 1 24.17 +.4 Medley24 n MDLQ ... ... ... 25.75 24.69 12 25.15 +1.1 MedleyMgt MDLY .80 14.2 13 10.35 5.50 46 5.65 -42.9 Mednax MD ... ... 13 72.13 40.56 2364 46.32 -30.5 Medtrnic MDT 1.84 2.3 17 89.72 69.35 2643 79.16 +11.1 Merck MRK 1.88 3.4 14 66.80 54.41 11432 54.99 -6.6 MercGn MCY 2.50f 4.5 21 64.52 52.52 202 55.23 -8.3 Meredith MDP 2.08 4.0 12 66.25 50.63 542 52.45 -11.3 Meritage MTH ... ... 13 50.10 33.40 374 49.95 +43.5 Meritor MTOR ... ... 4 27.96 12.18 1488 25.78 +107.6 MerL pfK MERpK 1.61 6.2 ... 26.26 24.65 41 25.80 +2.7 MerL pfP MERpP 1.84 7.0 ... 27.88 24.05 30 26.45 +2.9tML CZN46 PIY 2.09 15.4 ... 27.55 19.26 179 13.54 -47.5 MLRRD29 PYS 1.58 7.2 ... 25.24 19.80 2 22.01 +3.8 MLGS t PYT .76 3.7 ... 21.79 19.20 2 20.75 +6.2 MLIdxPl33 IPB 1.51 5.4 ... 28.35 26.10 2 28.04 +6.1 MesaRoyl MTR 1.47e 9.1 16 17.30 9.70 6 16.20 +48.6 Mesab MSB 1.49e ... ... 24.80 10.20 40 21.30 +99.1 Methode MEI .36 .8 19 47.40 35.75 161 46.85 +13.3 MetLife MET 1.60 3.1 11 55.91 43.01 2775 52.00 +11.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.09 37 25.18 +8.2 MetroBkH n MCB ... ... ... 38.23 36.35 105 37.10 +.2 MettlerT MTD ... ... 37 694.48 407.87 113 631.37 +50.8 MexcoEn MXC ... ... ...dd 6.45 3.13 6 3.95 -21.0 MexEqt MXE 1.62e .1 ...q 12.22 8.69 4 10.30 +12.3 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.5 ...q 18.24 13.28 31 15.46 +2.9 MKors KORS ... ... 15 55.25 32.38 1644 54.89 +27.7 MicrFoc n MFGP ... ... ... 35.55 30.37 1511 34.53 +8.8 MicrSol n MICR ... ... ... 4.29 3.19 1 3.64 -8.3 MidAApt MAA 3.48 3.3 19 110.95 87.59 1171 103.94 +6.1 MdAApt pfI MAApI 2.13 3.2 ... 70.00 60.55 0 66.61 +4.7 MidsthBcp MSL .28m 2.2 ...cc 16.60 10.75 70 13.00 -4.4 MidstPet MPO ... ... ... 22.54 10.87 162 16.50 -20.4 Milacron n MCRN ... ... ... 19.57 15.09 272 16.48 -11.5 MilestnSci MLSS ... ... ... 2.15 1.08 575 1.36 -3.2 MHowHiInc HIE 1.39 11.2 ...q 14.17 11.86 127 12.46 +.6 MillerInds MLR .72 2.9 15 29.00 22.80 64 25.05 -5.3 MinTech MTX .20 .3 17 83.85 62.55 186 71.25 -7.8 MissP pfD MPpD 1.31 5.0 ... 27.37 25.10 0 26.30 +.8 Mistras MG ... ... 40 26.46 17.00 42 21.37 -16.8 MitsuUFJ MTU ... ... ... 7.01 5.83 2173 6.64 +7.8sMiX Tele MIXT .22e ... ... 11.48 5.59 105 11.52 +86.1 MizuhoFn MFG ... ... ... 3.87 3.37 149 3.51 -2.2 MobileTele MBT .53e 4.8 ... 11.59 7.22 2034 11.11 +22.0 Model N MODN ... ... ...dd 15.05 7.90 98 14.45 +63.3 Modine MOD ... ... 17 23.70 10.10 168 22.25 +49.3 Moelis&Co MC 1.48 3.3 20 45.50 28.20 304 44.55 +31.4 Mohawk MHK ... ... 21 268.46 189.44 360 267.14 +33.8 MolinaHlth MOH ... ... 57 80.65 42.56 608 78.05 +43.8 MolsCoor A TAP/A 1.64 2.0 8 108.00 82.34 83.20 -15.1 MolsCoorB TAP 1.64 2.0 24 102.14 78.10 784 80.52 -17.3 MonRE MNR .68f 3.9 23 17.45 13.30 287 17.39 +14.1 MonRE pfB MNRpB 1.97 7.9 ... 26.44 25.00 25.03 -2.4 MonRE pfC MNRpC 1.53 6.1 ... 26.74 23.00 51 24.90 +5.6 Monsanto MON 2.16 1.8 22 122.80 100.87 1386 118.05 +12.2 Moodys MCO 1.52 1.1 25 148.00 93.51 418 143.14 +51.8 Moog A MOG/A ... ... 20 89.38 60.29 90 79.50 +21.0 Moog B MOG/B ... ... 21 88.74 63.00 1 79.99 +20.9 MorgStan MS 1.00 2.1 13 51.52 39.97 5784 48.38 +14.5 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.11 53 29.00 +3.1 MorgSt pfF MSpF 1.72 6.0 ... 29.79 26.47 53 28.87 +6.8 MorgSt pfI MSpI 1.59 5.7 ... 29.01 25.49 32 28.09 +9.2 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.33 28 26.52 +3.8 MorgSt pfK MSpK ... ... ... 27.72 24.95 31 27.12 +6.7 MS Asia APF .14e .8 ...q 18.33 12.80 5 17.78 +31.7 MS China CAF 13.33e ... ...q 24.70 16.94 98 23.99 +41.2 MS CushHi MLPY 1.28e 19.2 ...q 8.47 6.38 5 6.66 -17.9 MS EMD MSD .57e 5.9 ...q 10.27 8.77 61 9.74 +7.0 MSEMDDbt EDD .80m 10.5 ...q 8.37 6.94 117 7.60 +6.0 MSEmMkt MSF .05e .3 ...q 18.01 12.67 19 17.19 +30.4 MS icb ICB .54a 3.0 ...q 18.36 17.39 3 17.97 +.2 MS India IIF .04e ... ...q 36.78 24.55 18 34.76 +35.7 MSJCP97 HJV 1.75 15.4 ... 18.74 10.00 14 11.40 -36.1 MkVRMB CNY ... ... ...q 46.90 38.05 42.98 +10.1 MkVRupee INR ... ... ...q 43.10 37.82 1 39.75 +4.7 MSDLEur URR ... ... ...q 21.20 12.65 1 18.65 +21.2 MSDSEur DRR ... ... ...q 65.79 47.09 54.05 -16.9 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.81 56 22.85 -.7 Mosaic MOS .10m .4 31 34.36 19.23 3683 23.00 -21.6 MotrlaSolu MSI 2.08f 2.3 17 94.94 76.92 756 91.02 +9.8 Movado MOV .52 1.9 18 31.95 20.50 75 27.70 -3.7 Mueller MLI .40 1.2 19 43.96 27.72 77 33.40 -16.4 MuellerWat MWA .16 1.3 27 14.20 10.84 1173 11.91 -10.5 Mulesft n MULE ... ... ... 29.00 19.40 1842 22.99 -1.8 MurphO MUR 1.00 3.6 ...dd 35.19 22.21 4023 27.79 -10.7 MurphUSA MUSA ... ... 17 79.98 60.44 237 73.76 +20.0 MyersInd MYE .54 2.6 50 22.65 13.20 52 20.55 +43.7 Myomo n MYO ... ... ... 23.20 2.53 148 5.51 -61.9 Myovant n MYOV ... ... ...dd 18.85 9.92 80 13.43 +8.0N -NCI BldSy NCS ... ... 21 18.60 13.05 256 15.85 +1.3 NCR Corp NCR ... ... 10 49.90 29.92 1708 30.22 -25.5 NGL EnPt NGL 1.56 12.7 ...dd 25.80 8.58 780 12.25 -41.7 NGL En pfB NGLpB 2.25 9.2 ... 25.04 23.56 41 24.40 +2.7 NL Inds NL ... ... 9 14.50 5.25 82 11.80 +44.8 NQ Mobile NQ ... ... 38 4.40 3.16 644 4.15 +28.9sNRG Egy NRG .12 .4 28 28.86 10.75 3944 28.92 +135.9sNRG Yld A NYLD/A 1.12f 5.7 40 19.59 14.00 213 19.64 +27.9sNRG Yld C NYLD 1.08f 5.4 37 20.00 14.60 791 19.95 +26.3 NTN Buzz rs NTN ... ... ...dd 12.00 5.42 7 5.75 -32.4sNTT DOCO DCM ... ... ... 24.98 22.20 98 25.01 +9.9 NVR NVR ... ... 26 3362.85 1570.00 17 3325.67 +99.3 Nabors NBR .24 4.2 ...dd 18.40 5.32 10441 5.71 -65.2 NACCO NC 1.09f 2.5 5 99.55 23.80 31 43.50 -52.0sNamTai NTP .28 2.2 ...dd 12.55 6.79 211 12.70 +71.6 NanoViric NNVC ... ... ...dd 1.64 .91 110 .98 -8.3 Nashville NASH .75e .8 ...q 29.39 25.34 2 25.42 -4.8 NatBkHldg NBHC .36 1.2 25 37.08 26.52 297 30.66 -3.9 NatFuGas NFG 1.66f 2.9 17 61.25 53.03 355 57.33 +1.2 NatGrid NGG 3.35e 5.7 ... 70.76 56.50 636 59.19 +1.5 NtHlthInv NHI 3.80 4.8 17 81.21 68.75 321 78.76 +6.2 NHltcre NHC 1.92f 3.0 20 78.99 57.73 26 64.90 -14.4 NOilVarco NOV .20 .6 ...dd 43.63 29.90 2893 32.27 -13.8 NatPresto NPK 1.00a .9 16 121.40 89.05 14 114.60 +7.7 NatRetPrp NNN 1.90 4.5 20 46.34 36.45 877 42.53 -3.8 NRetP pfE NNNpE 1.43 5.5 ... 26.38 22.75 39 25.91 +12.1 NtRetP pfF NNNpF 1.30 5.2 ... 25.12 20.65 18 24.99 +15.8 NatlStor n NSA 1.12f 4.3 31 26.50 19.59 335 26.09 +18.2tNtStorAf pfA NSApA ... ... ... 25.33 25.15 64 25.00 -1.0 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.42 25.59 -.2 Nationstar NSM ... ... 10 20.71 14.67 439 16.57 -8.3 NatxIntV n MVIN ... ... ... 46.12 44.94 1 45.70 +1.5 NatGsSvcs NGS ... ... 74 34.50 22.40 20 25.20 -21.6 NatrlGroc NGVC ... ... 18 13.79 4.79 237 5.10 -57.1 NatRsPt rs NRP .23 1.0 10 45.60 22.81 10 26.00 -19.5 Natuzzi NTZ ... ... ... 3.30 1.54 2 1.96 -13.3 Nautilus NLS ... ... 14 19.80 12.25 416 12.70 -31.4 NavideaBio NAVB ... ... ...dd 1.16 .29 173 .41 -35.7 NavigCons NCI ... ... 16 27.86 14.62 169 17.80 -32.0 NavigatrH NVGS ... ... ... 14.75 7.00 169 9.95 +7.0 NaviosAcq NNA .20 15.3 7 2.11 1.08 198 1.31 -22.9 Navios pfG NMpG 2.19 13.8 ... 19.99 6.09 13 15.84 +110.1 Navios NM ... ... ...dd 2.26 .95 1741 1.35 -4.3 NavMH pfH NMpH 2.16 13.3 ... 18.89 5.86 19 16.22 +131.7 NavMMid NAP 1.69 21.6 ... 12.70 6.55 113 7.83 -27.4 NaviosMar NMM 1.69f 84.5 6 2.66 1.40 991 2.00 +41.8 Navistar NAV ... ... ...dd 45.47 22.89 492 38.67 +23.3sNavistr pfD NAVpD ... ... ... 17.85 9.33 0 18.00 +60.6 NeenahP NP 1.48 1.7 20 90.23 72.35 125 86.15 +1.1 Nelnet NNI .64f 1.2 11 59.68 38.72 59 51.51 +1.5 NeoPhoton NPTN ... ... ...dd 14.00 4.56 1731 6.12 -43.4tNetshoes n NETS ... ... ... 26.96 9.02 591 6.96 -52.0tNetw1Tch NTIP .10 3.4 98 5.05 2.72 1240 2.95 -13.2 NBCAInt NBW .74 5.3 ...q 15.32 13.68 11 13.93 -3.1 NeuB HYld NHS .96 8.4 ...q 12.35 11.24 123 11.43 -2.1 NBIntMu NBH .90 6.0 ...q 16.41 14.61 76 15.10 -7.1 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.7 ...q 13.06 12.13 5 12.29 -1.8 NBRESec NRO .36 6.7 ...q 5.70 5.07 322 5.38 +.1 NevGCas UWN ... ... 26 2.63 1.65 67 2.35 +27.0 NevroCorp NVRO ... ... ...dd 99.63 65.82 368 76.81 +5.7 Nevsun g NSU .04 1.7 ...dd 3.52 1.96 767 2.38 -23.0 NewAmHi HYB .78a 8.1 ...q 10.20 8.84 67 9.63 +4.0 NewConcEn GBR ... ... 26 3.79 1.00 17 1.30 -39.8 NE Realty NEN 1.00 1.4 2 75.25 58.20 0 72.91 +19.7 NwGold g NGD ... ... 80 4.41 2.39 6012 3.20 -8.6 NewHome NWHM ... ... 10 12.55 9.75 129 11.39 -2.7 NwIreland IRL 2.15e 1.3 ...q 14.33 11.48 20 12.57 +5.0sNwIrelnd rt IRLr ... ... ... .30 .23 38 .31 +23.1sNJ Rscs s NJR 1.02 2.3 20 44.85 32.75 390 45.00 +26.8 NewMedia NEWM 1.48f 9.3 23 16.34 11.87 157 15.87 -.8 NwMtnFin NMFC 1.36 9.5 10q 15.00 13.40 397 14.25 +1.1 NewOriEd EDU .40e ... 45 94.63 37.16 888 84.10 +99.8sNewRelic NEWR ... ... ...dd 54.79 27.85 378 54.91 +94.4 NewResid NRZ 2.00f 11.5 6 17.91 14.70 1177 17.44 +10.9 NewSenInv SNR 1.04 12.8 12 10.82 8.10 335 8.15 -16.8 NY&Co NWY ... ... ...dd 2.60 1.28 11 1.81 -20.3 NY CmtyB NYCB .68 5.2 15 17.68 11.67 8941 12.97 -18.5 NY Cmt pfA NYCBpA ... ... ... 30.39 27.31 22 27.98 -3.9 NYCmty un NYCBpU 3.00 6.0 ... 52.30 49.21 3 50.42 +1.2 NY REIT NYRT .46 6.5 ... 10.15 6.65 4435 7.07 -30.1 NY Times NYT .16 .9 24 20.15 12.20 869 17.40 +30.8tNewellRub NWL .92f 3.3 11 55.08 28.11 6534 28.04 -37.2 NewdExp NFX ... ... 15 50.00 24.41 4912 29.82 -26.4 NewMarket NEU 7.00 1.8 21 483.86 382.04 21 393.24 -7.2 NewmtM NEM .30 .8 27 39.63 30.40 4029 36.28 +6.5 NewpkRes NR ... ... ...dd 10.20 6.25 399 8.75 +16.7 NexGen g NXE ... ... ... 2.85 1.82 201 2.18 -9.2tNexaRsc n NEXA ... ... ... 18.65 16.53 149 16.00 -11.4 NexPtCr rs NHF 2.88 12.5 ...q 23.98 21.30 173 22.95 +.8sNxPtRsT n NXRT 1.00f 3.4 10 27.86 19.17 233 29.17 +30.6 NxtEraLP NEP 1.57f 4.0 13 44.00 23.90 122 39.26 +53.7 NextEra 72 NEEpI 1.28 5.1 ... 25.48 21.11 28 24.87 +13.1 NextEra 73 NEEpJ 1.25 5.0 ... 25.62 20.82 29 25.07 +15.1 NextEra76 NEEpK ... ... ... 25.99 21.04 45 25.79 +16.8sNxtEra pfQ NEEpQ 3.19 4.5 ... 70.42 55.13 487 71.02 +24.1sNextEraEn NEE 3.93 2.5 24 157.00 112.63 1477 158.40 +32.6sNxtEra pfR NEEpR ... ... ... 57.40 46.92 329 57.50 +17.4 NiSource s NI .70 2.5 23 27.61 21.31 3669 27.58 +24.6 NiaM pfB NMKpB 3.60 3.8 ... 102.00 91.50 95.80 -.2 NiaM pfC NMKpC 3.90 3.6 ... 107.80 96.15 107.00 +10.5 Nielsen plc NLSN 1.36 3.8 20 45.73 34.22 4371 35.97 -14.3 NikeB s NKE .84 1.5 24 60.53 50.06 4615 55.98 +10.1 NoahHldgs NOAH ... ... 22 40.98 21.33 54 39.46 +79.9 NobilisH n HLTH ... ... ... 3.05 1.10 170 1.30 -38.1 NobleCorp NE .08 1.9 6 8.37 3.14 7898 4.25 -28.2 NobleEngy NBL .40 1.5 ...cc 42.03 22.99 4441 26.67 -29.9 NobleMid n NBLX 1.76 ... 14 56.33 31.63 42 51.56 +43.2 NokiaCp NOK .17e 3.5 ... 6.65 4.13 8449 4.83 +.4 NomadF n NOMD ... ... ... 15.49 9.00 474 14.64 +53.0 Nomura NMR ... ... ... 6.80 5.28 172 5.71 -3.2 Norbord n OSB 1.29e 3.6 ... 41.88 23.20 103 35.68 +41.3 NordicAOff NAO .18 14.3 ... 3.50 .80 575 1.26 -54.2 NordicAm NAT .66e 16.0 ...dd 9.95 4.09 1091 4.13 -50.8 Nordstrm JWN 1.48a 3.8 13 61.85 37.79 1962 39.16 -18.3 NorkSo NSC 2.44 1.9 21 134.52 102.77 1080 126.98 +17.5 NortelInv NTL .64e 1.6 ... 43.39 21.63 10 40.75 +56.4 NoAmEn g NOA .08 ... ... 5.70 3.25 61 4.35 +13.0 NEurO NRT .66e 9.2 8 8.20 5.94 59 7.16 +8.5 NoWestCp NWE 2.10 3.4 20 63.86 54.06 323 62.08 +9.2 NDynMn g NAK ... ... ... 3.45 1.06 5290 2.17 +4.8 NthnO&G NOG ... ... 14 4.00 .63 875 1.12 -59.3 NorthropG NOC 4.00 1.3 26 306.61 220.72 432 300.46 +29.2sNStREur n NRE .60 4.2 ... 14.31 10.45 178 14.28 +13.6 NwstNG NWN 1.88f 2.8 28 68.60 55.60 96 68.00 +13.7 NovaBay rs NBY ... ... ...dd 5.00 2.25 64 4.45 +34.8 NovaGld g NG ... ... ...dd 6.21 3.78 936 4.09 -10.3 Novartis NVS 2.75e 3.3 17 86.90 66.93 1097 83.03 +14.0 NovoNord NVO .96e 1.9 ... 50.95 30.89 1034 49.84 +39.0tNOW Inc DNOW ... ... ...dd 23.53 10.54 1133 10.41 -49.1 NuSkin NUS 1.44 2.3 23 65.85 46.35 406 63.04 +31.9 Nucor NUE 1.51 2.8 22 68.00 51.67 1756 54.86 -7.8 Nush EnhYl NUAG ... ... ... 24.87 23.98 5 24.54 +1.0tNush 1-5yr NUSA ... ... ... 25.18 24.92 3 24.92 -.9 NushLCGr NULG ... ... ... 30.75 25.18 10 30.48 +21.0 NushLCVal NULV ... ... ... 28.11 24.85 12 27.59 +10.3 NushMCGr NUMG ... ... ... 28.60 24.71 11 28.21 +13.7 NushMCVal NUMV ... ... ... 27.36 24.78 12 27.08 +9.3 NushSmCap NUSC ... ... ... 28.02 24.17 10 27.42 +11.2 NushShTrm NURE ... ... ... 27.02 24.74 5 26.90 +7.9 NushEsg ef NUDM ... ... ... Nus AgBd n NUBD ... ... ... 25.11 24.92 0 24.96 -.3 NushEs ef NUEM ... ... ... tNustarEn NS 4.38 14.8 41 55.64 31.06 641 29.61 -40.5tNustEn pfA NSpA 2.13 8.2 ... 27.50 26.00 87 26.12 -3.2 Nustar pfB NSpB 1.91 7.6 ... 25.75 24.90 41 25.06 -1.8tNustarGP NSH 2.18 14.2 7 31.50 16.00 358 15.30 -47.1 Nustar 43 NSS 1.91 7.6 ... 26.62 25.09 49 25.20 -2.3tNuvNYVl2 n NYV ... ... ... 15.50 14.46 3 14.50 -6.3 NuvCr22 n JCO ... ... ... 10.10 9.76 12 9.91 -1.1 Nuv Mun21 NHA ... ... ... 10.96 9.48 38 9.54 -3.8 NuvHiInO n NMZ ... ... ... 13.81 13.39 157 13.65 +1.5 Nuv Pf22 n JPT ... ... ... 27.14 24.76 17 25.00 +.2tNuv 11-21 n JHB ... ... ... 10.15 9.99 103 9.98 -.8 NuvCA V2 n NCB ... ... ... 18.40 16.79 3 17.12 -5.6 NvHiInDc19 JHD ... ... ... 10.36 9.95 68 10.03 -.7 Nuv RE In JRS ... ... ... 11.90 10.05 58 11.07 +2.8 NuvMO Pr NOM ... ... ... 17.58 14.36 1 15.58 +3.8 NuvAllCEn JMLP 1.37 17.1 ...q 11.51 7.56 82 7.99 -20.5 NuvAZ NAZ .80 5.4 ...q 15.43 13.40 18 14.70 +5.1 NuvBldAm NBB 1.34 6.2 ...q 22.11 19.80 41 21.66 +5.0 NBldAmOp NBD 1.30 5.8 ...q 22.82 20.34 5 22.58 +7.9 NCaAMTFr NKX .86 5.5 ...q 16.17 13.78 54 15.64 +9.3 NCADvA NAC .91 6.2 ...q 15.58 13.75 206 14.71 +4.0 NCalMunV NCA .47 4.4 ...q 10.96 9.84 41 10.60 +1.6 NuvCASel NXC .63a 4.1 ...q 17.32 14.25 4 15.34 +4.4 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.7 ...q 12.57 11.95 29 11.98 -2.4 NuvCorEqA JCE 1.21a 7.8 ...q 15.96 13.02 46 15.48 +18.3tNvCredStr JQC .62 7.7 ...q 9.06 8.12 464 8.05 -9.0 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 10.81 80 12.26 +9.8 NuvDivA NAD .85a 6.1 ...q 14.46 13.19 590 13.96 NuvEnhM NZF .83a 6.1 ...q 13.60 -5.4 NvDow30DO DIAX 1.06 6.1 ...q 17.80 14.67 112 17.41 +16.1tNuEnMLP JMF 1.35 13.3 ...p 14.55 10.36 297 10.16 -25.0 NEnhMuV NEV .96a 6.6 ...q 15.25 13.56 100 14.44 +3.1tNuvFloat JFR .72 6.6 ...q 12.34 11.08 717 10.85 -7.0tNuvFltOp JRO .76a 7.1 ...q 12.93 10.72 448 10.62 -12.9 NvGADiv2 NKG .64a 4.8 ...q 13.55 12.50 4 13.24 +4.1 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.15 300 16.12 +.8 NuvHi2020 JHY .68 6.8 ...q 10.50 9.95 36 9.98 -2.3tNuvHIDec18 JHA ... ... ...q 10.35 9.90 95 9.88 -1.8 NuvEnhMu NVG ... ... ... 15.83 13.85 319 15.35 +6.2 NNYAmtF NRK .70 5.4 ...q 13.44 12.44 117 13.09 +2.2 NuvAmtFr NEA .75a 5.5 ...q 14.18 12.94 335 13.74 +3.0 NuvIntMu NID .68 5.3 ...q 13.77 12.46 67 12.99 +2.2 NvIntQMu NIQ .57 4.4 ...q 13.49 12.13 29 13.04 +6.0 NMDPI NMY .67a 5.3 ...q 13.27 12.20 39 12.65 +1.7 NvMAP NMT .71a 5.0 ...q 15.00 12.93 9 14.28 +8.7 NMIQI NUM .74 5.6 ...q 14.05 12.90 30 13.32 -.1 NuvMNMu NMS .80 5.3 ...q 18.12 14.98 10 15.09 -3.8 NuvMtgOp JLS 1.52 5.9 ...q 26.07 23.60 35 25.60 +6.4 NuMtgOp2 JMT 1.53 6.2 ...q 25.00 22.64 5 24.55 +6.0 NuvMultM JMM .48 6.4 ...q 7.76 7.16 1 7.52 +3.0 NvMuI NMI .50a 4.3 ...q 13.30 10.90 19 11.51 +2.6 NuvMuVal NUV .39a 3.9 ...q 10.46 9.34 295 10.11 +5.8 Nv AMT-Fr NUW .78a 4.5 ...q 18.36 16.02 20 17.17 +5.6 NuvNJDiv NXJ .82a 6.0 ...q 14.04 12.90 56 13.71 +4.2 NuvNJMV NJV .59a 4.0 ...q 17.01 14.43 14.79 -10.6 NNYDvA NAN .80a 5.7 ...q 14.57 13.20 35 13.99 +4.2 NNYMV NNY .39a 4.0 ...q 10.65 9.26 44 9.85 +3.9 NuvNYSel NXN .55 4.0 ...q 14.37 12.92 8 13.81 +4.4 NNCPI NNC .59a 4.5 ...q 13.67 12.67 16 13.01 +.5 NOHQI NUO .80 5.4 ...q 15.46 14.27 4 14.90 +2.5 NvPA NQP .81a 6.0 ...q 13.78 12.67 58 13.46 +2.9 NuvPaMV NPN .62a 4.1 ...q 17.50 14.81 15.22 -10.6 NuvPf&Inc JPI 1.95a 7.9 ...q 25.61 22.27 74 24.70 +7.7 NvPfdInco JPC .80 7.8 ...q 10.75 9.21 400 10.32 +4.9 NuvQPf2 JPS .70 6.9 ...q 10.46 8.44 540 10.14 +8.9 NuvREAst JRI 1.49a 8.4 ...q 19.00 15.26 76 17.66 +12.2 NuvEqtP BXMX 1.00 7.2 ...q 14.54 12.50 167 13.92 +9.4 NEqPrmG SPXX 1.04 6.5 ...q 17.64 13.76 56 15.89 +10.3 NvSMM NIM .31a 3.1 ...q 10.55 9.49 14 10.07 +3.3 NSTFI NXP .55a 3.8 ...q 15.16 13.50 13 14.60 +5.0 NSTFI2 NXQ .53a 3.8 ...q 14.31 12.95 26 14.09 +5.9 NSTFI3 NXR .55a 3.7 ...q 15.67 13.73 14 14.88 +5.0tNuvSnIn NSL .42 6.5 ...q 7.16 6.45 163 6.44 -5.2 NuShDCrd JSD 1.16a 6.8 ...q 18.55 16.64 26 17.05 -2.5 Nv TA Div JTD 1.23 7.4 ...q 17.17 13.67 77 16.54 +18.7 NvTxATR JTA 1.04 7.8 ...q 13.91 11.00 37 13.23 +16.9 NTXQI NTX .65 4.4 ...q 14.94 13.29 5 14.81 +8.0 NVAPI NPV .65a 5.0 ...q 13.46 12.55 31 12.96 -.1 NuverEnv n NES ... ... ... 12.79 9.48 2 11.87 +21.7O -OCI Ptrs OCIP .49e 6.9 ...dd 10.35 5.15 17 7.15 -14.4 OFG Bncp OFG .24 2.8 7 14.48 7.80 246 8.60 -34.4 OFG pfA OFGpA 1.78 7.4 ... 25.70 21.57 3 24.00 -5.6 OFG pfB OFGpB 1.75 7.7 ... 25.13 22.03 9 22.60 -10.1 OFG pfD OFGpD 1.78 7.7 ... 25.24 22.24 10 23.09 -2.6 OGE Engy OGE 1.33f 3.7 19 37.41 30.72 1619 35.85 +7.2 OM AsstM OMAM .32 2.0 17 16.14 13.20 376 15.96 +10.1 ONEGas OGS 1.68 2.2 26 78.26 58.77 130 77.75 +21.6 OaktreeC OAK 2.60f 6.1 11 48.50 36.95 165 42.50 +13.3 OasisMid n OMP ... ... ... 18.24 15.57 31 16.71 -1.9 OasisPet OAS ... ... ...dd 17.08 6.69 9225 10.04 -33.7 Obsidian g OBE ... ... ... 2.05 .82 2056 1.16 -34.5 OcciPet OXY 3.08 4.6 ...cc 73.51 57.20 3693 67.32 -5.5 Oceaneerg OII .60 3.1 ...cc 32.12 17.11 794 19.60 -30.5 Och-Ziff OZM .87e 28.7 ...dd 3.95 2.15 645 3.03 -8.5 OcwenFn OCN ... ... ...dd 6.15 2.12 1292 3.03 -43.8 Oi SA C OIBR/C ... ... ... 9.71 3.62 21 6.75 +70.1 OilStates OIS ... ... ...dd 41.75 20.23 978 22.60 -42.1 Oil-Dri ODC .84 1.9 21 50.82 31.35 5 43.09 +12.8 OldRepub ORI .76 3.6 17 21.19 17.53 1591 20.86 +9.8 Olin OLN .80 2.2 49 37.52 24.92 1379 35.60 +39.0 Om Asst 31 OMAA 1.28 5.2 ... 25.30 20.57 9 24.65 +13.5 OmegaHlt OHI 2.60f 9.2 10 35.14 27.32 2985 28.34 -9.3 OmegaP OME .20 ... 17 26.99 14.50 823 21.90 -12.6 Omnicom OMC 2.20 3.3 13 89.66 65.32 1857 67.66 -20.5 Omnova OMN ... ... 35 11.60 8.10 121 10.60 +6.0 OnAssign ASGN ... ... 23 61.89 40.52 118 61.50 +39.3 OnDeckCap ONDK ... ... ...dd 5.82 3.29 255 4.75 +2.6 OncoCyte n OCX ... ... ... 7.95 3.60 9 5.90 -16.3 OneLibrty OLP 1.72 6.7 14 25.89 21.96 48 25.61 +2.0 OneMain OMF ... ... 10 33.39 19.38 811 24.10 +8.9 ONEOK OKE 2.98 5.8 31 59.47 47.14 2821 51.38 -10.5 Ooma n OOMA ... ... ...dd 12.30 7.30 39 9.15 +1.7 OppLgCap RWL .72e 1.5 ...q 48.82 42.64 40 48.34 +11.3sOpp RUT n OMFS ... ... ... 24.99 24.99 0 25.04 +.2 OppMidCap RWK .59e .7 ...q 58.44 52.80 6 57.22 +5.8 OppSmCap RWJ .59e .9 ...q 69.74 60.34 10 65.31 -2.7 OppUltDiv RDIV 1.15e 3.3 ...q 35.66 32.12 88 34.49 +.6 OpR1000V n OVLU ... ... ... OpR1000L n OVOL ... ... ... OpR1000S n OSIZ ... ... ... OpR1000Y n OYLD ... ... ... Op R1000D n OMFL ... ... ... 1 24.99 OpIntRev n REFA ... ... ... 27.29 25.65 4 26.84 +4.6 OpGlbRv n RGLB ... ... ... 27.01 25.62 3 26.70 +3.5 Opp Rev n ESGL ... ... ... 29.72 27.62 1 29.41 +4.7 OppGlRv n ESGF ... ... ... 30.77 27.83 0 30.40 +7.6 OppenFin RWW .58e .9 ...q 67.98 54.99 1 64.60 +12.2 OpEMRev n REEM ... ... ... 27.76 25.82 0 27.28 +5.6sOppenHldg OPY .44 1.8 ...dd 24.50 15.10 172 24.45 +31.5 Oracle ORCL .76 1.5 23 53.14 37.64 8195 49.20 +28.5 Oragenics OGEN ... ... ...dd 1.10 .28 69 .40 -26.9 Orange ORAN .41e 2.5 ... 17.63 13.98 303 16.44 +8.6 OrbitATK OA 1.28 1.0 23 134.59 82.44 1235 132.78 +51.4 OrchidIsl ORC 1.68 17.1 14 12.60 9.18 836 9.80 -9.5 OrchidsPP TIS 1.40 11.2 30 30.38 8.31 73 12.53 -52.1 OrientPap ONP ... ... 4 2.45 .75 1150 1.23 +6.0 OrionECarb OEC .72 ... ... 25.45 17.15 546 23.20 +23.1 OrionGpHl ORN ... ... ...dd 11.11 5.17 95 7.50 -24.6 Orix IX ... ... ... 89.51 73.70 29 84.95 +9.1 OrmatTc ORA .32 .5 28 65.91 46.40 135 63.32 +18.1 OshRusS n OUSM ... ... ... 26.72 24.76 30 26.40 +2.5 OshIntQ n ONTL ... ... ... 27.85 25.13 3 27.20 +8.0 OshkoshCp OSK .96f 1.1 22 94.16 61.74 828 85.81 +32.8 OsiskoGl n OR .20 ... ... 14.39 8.88 593 12.10 +24.5 OutfrontM OUT 1.44 6.0 14 27.89 20.82 510 24.16 -2.9 OversSh wi OSG/WI ... ... ... 3.00 2.62 2.75 OverSh rs OSG ... ... ... 5.66 1.96 674 2.57 -32.9 OwensMin OMI 1.03 5.6 10 37.02 18.07 1488 18.39 -47.9sOwensCorn OC .80 1.0 21 83.31 50.77 1344 82.64 +60.3 OwensIll OI ... ... 10 25.90 17.31 1056 23.10 +32.7 OwensRM ORM .40f 2.4 11 19.16 15.92 28 16.70 -9.8 OxfordInds OXM 1.08 1.7 20 76.19 49.50 67 63.06 +4.9P-QsPBF Engy PBF 1.20 3.7 68 32.05 18.48 3328 32.03 +14.9 PBF Logist PBFX 1.88f 9.8 9 22.70 17.45 73 19.10 +4.9 PCM Fund PCM .96 8.3 ...q 12.13 9.52 61 11.53 +15.3 PG&E Cp PCG 2.12f 3.7 13 71.57 49.83 6576 56.61 -6.8sPGT Inc PGTI ... ... 33 15.20 10.00 481 15.35 +33.5tPHH Corp PHH ... ... ...dd 15.70 10.94 364 11.04 -27.2 PIMCO1-3Tr TUZ .34a .7 ...q 51.58 50.17 6 50.43 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.90 51.79 53 52.24 -.4 Pim15TIPS LTPZ .42e .6 ...q 68.45 62.52 3 67.27 +3.5 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 2 58.01 +1.0 PimLwDur LDUR 2.82e 2.0 ...q 103.00 99.92 2 100.92 +.5 PimcoTR BOND 6.13e 5.8 ...q 107.65 103.02 98 106.02 +1.8 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 98.23 650 99.99 +.1 PimIGBd CORP 3.12a 3.0 ...q 106.25 100.38 19 104.77 +2.4 PimShMat MINT .82e .8 ...q 101.87 101.26 371 101.76 +.4 PimIntMu MUNI 1.26 2.3 ...q 54.58 51.73 17 53.75 +2.6 PimSTMun SMMU .47e .9 ...q 50.80 48.75 1 50.15 +1.5 Pim25yrZro ZROZ 3.07e 2.6 ...q 123.23 105.32 0 117.60 +8.3 PJT Part n PJT .20 .5 34 45.38 28.84 84 39.29 +27.2 PLDT Inc PHI 1.60e 5.0 ... 38.54 25.50 52 31.88 +15.7 PNC pfP PNCpP 1.65 5.8 ... 30.06 26.50 105 28.56 +4.7 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 23.01 12 25.14 +6.4 PNC PNC 3.00 2.3 16 139.23 109.16 2117 132.00 +12.9 PNC wt PNC/WS ... ... ... 71.94 41.98 1 65.13 +32.1sPNM Res PNM .97 2.2 22 44.15 31.00 530 44.85 +30.8 POSCO PKX ... ... ... 77.76 50.37 166 70.50 +34.2tPPDAI n PPDF ... ... ... 13.68 13.09 2210 13.00 -1.1 PPG s PPG 1.80f 1.6 20 119.85 93.80 946 114.35 +20.7 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.27 7 25.32 +1.3 PPL Corp PPL 1.58 4.3 16 40.20 32.69 3329 37.07 +8.9 PQ GrpH n PQG ... ... ... 17.65 15.35 646 15.77 -8.3 PS BusPk PSB 3.40 2.5 29 137.60 107.36 146 134.90 +15.8 PSBPk pfT PSBpT 1.50 5.9 ... 25.60 23.88 6 25.31 +4.1 PSBPk pfU PSBpU 1.44 5.7 ... 25.66 22.85 8 25.23 +8.4 PSBPk pfV PSBpV 1.42 5.6 ... 26.65 22.79 2 25.43 +9.2 PS BusP pfX PSBpX 1.31 5.2 ... 25.40 24.70 96 25.05 -.9 PS BsPk pfW PSBpW ... ... ... 25.76 20.58 14 25.50 +18.3 PVH Corp PVH .15 .1 18 133.24 84.53 453 126.83 +40.5 PcrTrnd750 PTLC ... ... ...q 28.00 23.45 120 27.80 +16.8 PcrTrnd450 PTMC ... ... ...q 30.46 26.09 49 29.98 +12.7 PcrTrnd100 PTNQ ... ... ...q 30.00 22.28 40 29.69 +29.8 PacrCash n GCOW ... ... ... 30.85 26.06 10 30.33 +13.0 PacrTrendp PTEU ... ... ... 31.35 22.03 26 30.29 +26.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 55

Pac Cash n CALF ... ... ... 25.96 22.60 0 24.23 -1.6 PacDvCsh n ICOW ... ... ... 28.92 25.13 1 28.61 +13.9 PacCashCow COWZ ... ... ... PacifCstOil ROYT .11e 6.9 4 2.23 .94 105 1.58 +47.7 PacDrill rs PACD ... ... ...dd 6.89 .37 .38 -90.7 PacGE pfA PCGpA 1.50 4.9 ... 33.50 28.89 2 30.45 -.6 PacGE pfB PCGpB 1.37 4.9 ... 33.00 26.76 2 27.95 -.9 PacGE pfC PCGpC 1.25 4.8 ... 29.01 24.94 0 25.94 +3.9 PacGE pfD PCGpD 1.25 4.8 ... 26.95 24.75 2 26.00 +1.0 PacGE pfE PCGpE 1.25 4.7 ... 29.48 24.81 26.70 +4.3 PacGE pfG PCGpG 1.20 4.5 ... 32.05 23.63 1 26.88 +7.5 PacGE pfH PCGpH 1.12 4.4 ... 29.54 22.79 0 25.46 +9.6 PacGE pfI PCGpI 1.09 4.3 ... 26.84 23.65 0 25.10 +5.7 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 120.75 84.01 453 112.71 +32.9 PalatinTch PTN ... ... ...dd .90 .29 1468 .80 +57.6 PaloAltNet PANW ... ... ...dd 162.64 107.31 1430 138.81 +11.0 PampaEng PAM ... ... ... 71.39 31.52 368 60.02 +72.4 Pandora P ... ... ...dd 14.10 4.44 9030 4.90 -62.4 PanhO&G PHX .16 .8 ...cc 27.70 17.55 16 20.95 -11.0 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 33 21.94 12.96 299 18.99 +30.6 ParTech PAR ... ... 20 11.79 5.07 182 8.21 +47.1 ParaGold n PZG ... ... ... 2.10 1.16 65 1.21 -32.0 ParamtGp PGRE .38 2.3 ... 17.58 15.14 954 16.21 +1.4 Paretem rs TEUM ... ... ...dd 3.75 .50 1350 .86 ParkEl PKE .40 2.1 40 20.24 16.00 55 18.77 +.6 ParkHot n PK .43p ... ... 33.40 24.65 785 28.38 -5.1 ParkNatl PRK 3.76 3.5 20 122.88 92.42 17 106.32 -11.1 ParkDrl PKD ... ... ...dd 2.90 .91 811 1.13 -56.5 ParkerHan PH 2.64 1.5 22 189.83 134.03 676 179.67 +28.3 ParsleyEn PE ... ... 70 39.82 22.98 4720 25.96 -26.3 PartRe pfF PREpF 1.47 5.8 ... 26.24 22.95 1 25.56 +5.0 PartRe pfG PREpG 1.63 6.0 ... 27.59 25.32 2 27.17 +4.8 PartRe pfH PREpH 1.81 6.3 ... 30.82 26.21 21 28.84 +5.7 PartRe pfI PREpI 1.47 5.5 ... 27.08 22.97 7 26.56 +12.9 PartyCity n PRTY ... ... 12 17.70 9.50 1074 11.60 -18.3 PatriotN n PN 2.50e ... 3 7.00 .96 95 1.11 -76.1 PaycomSft PAYC ... ... 75 83.11 41.98 257 79.89 +75.6 PeabodyE n BTU ... ... ... 32.07 22.58 1774 31.39 +13.9 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 8.8 ... 10.31 7.04 279 9.12 -8.7 Pebblebrk PEB 1.52 4.1 21 37.63 26.21 418 36.65 +23.2 Pebble pfC PEBpC 1.63 6.4 ... 26.65 24.10 29 25.50 +5.1 Pebbleb pfD PEBpD 2.09 8.2 ... 26.99 23.50 1 25.63 +8.5 Pedevco rs PED ... ... ... 1.90 .27 87 .31 Pembina g PBA 1.50 ... 26 36.29 28.30 447 35.22 +12.5 PengthE g PGH .04 ... ...dd 1.76 .54 1202 .86 -39.3 Penney JCP ... ... 15 10.74 2.35 13573 2.98 -64.1 PennaRE PEI .84 7.8 12 20.21 9.32 1621 10.75 -43.3 PenRE pfB PEIpB 1.84 7.3 ... 25.83 24.60 15 25.27 +1.1 PenRE pfC PEIpC 1.80 7.0 ... 27.78 24.27 14 25.76 +2.4 PenRE pfD PEIpD 1.72 6.7 ... 25.83 24.99 11 25.52 +2.1 PennyMFn PFSI ... ... 6 19.35 15.65 84 18.80 +12.9 PennyMac PMT 1.88 12.2 16 18.46 14.87 581 15.45 -5.6 Penny pfA PMTpA 2.03 8.0 ... 25.84 24.66 17 25.52 +3.2 PennyM pfB PMTpB ... ... ... 25.45 24.81 28 25.19 +1.2 Penske PAG 1.28f 2.8 11 56.05 38.33 475 46.46 -10.4 Pentair PNR 1.38 2.0 21 71.65 55.76 651 68.02 +21.3 Penumbra n PEN ... ... ...dd 116.35 57.85 179 107.60 +68.7 PepsiCo PEP 3.22 2.8 23 119.39 98.50 4727 115.76 +10.6 PerfFood n PFGC ... ... 28 29.90 19.95 547 27.90 +16.3 PerkElm PKI .28 .4 26 73.05 50.04 627 71.61 +37.3 Prmian PBT .63e 6.6 27 10.30 6.75 144 9.55 +23.9 Perrigo PRGO .64 .7 ...dd 91.73 63.68 1890 86.00 +3.3 PetChina PTR .70e 1.0 ... 81.80 60.69 75 68.61 -6.9 PetroArg PZE .07e ... ... 13.91 4.66 31 12.13 +72.8 PetrbrsA PBR/A ... ... ... 10.73 6.96 12457 9.20 +4.4 Petrobras PBR ... ... ... 11.71 7.61 35995 9.68 -4.3 PtroqstE rs PQ ... ... ...dd 4.75 1.59 112 1.72 -48.0 Pfenex PFNX ... ... ...dd 10.25 2.54 32 2.79 -69.2 Pzer PFE 1.28 3.6 14 36.78 30.51 14102 35.38 +8.9 Pzer wd PFE/WD ... ... ... 28.25 Pharmerica PMC ... ... 15 29.50 22.00 197 29.10 +15.7tPhlpsSelEn DSE 1.26 24.1 ... 8.40 5.37 179 5.22 -31.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28f 4.2 21 123.55 86.78 4281 102.72 +12.3 PhilipsNV PHG .88e 2.3 ... 42.35 28.19 2071 39.10 +27.9 Phillips66 PSX 2.80 3.0 17 95.00 75.14 1726 92.83 +7.4 Phill66LP PSXP 2.58f 5.5 19 58.00 43.25 251 46.52 -4.4 PhoenixCo n PFX ... ... ... sPhxNMda FENG ... ... 90 6.73 2.43 3425 6.29 +100.3 PhysRltTr DOC .92f 5.1 22 21.85 17.25 1219 18.19 -2.9 PiedmOfc PDM .84 4.1 9 23.08 18.87 716 20.25 -3.2 Pier 1 PIR .28 6.6 9 9.68 3.96 780 4.25 -50.2 PimUS Eq n MFUS ... ... ... 26.47 25.01 3 26.34 +5.3 Pim IntEq n MFDX ... ... ... 26.38 25.32 13 25.96 +2.4 PimEmMkt MFEM ... ... ... 25.54 24.30 10 24.94 -.4 PimcoCA PCQ .92 5.4 ...q 17.49 14.92 42 17.13 +9.2 PimcoCA2 PCK .65 6.4 ...q 10.42 9.06 37 10.09 +9.4tPimcCA3 PZC .72 7.0 ...q 12.97 10.20 112 10.22 -9.9 PimcoCp&I PCN 1.35 8.2 ...q 17.95 14.38 100 16.51 +11.7 PimCpOp PTY 1.56a 9.5 ...q 17.22 13.80 646 16.43 +14.8 PimDyCrd PCI 1.97 9.0 ...q 23.45 19.76 1317 21.84 +8.0 PimDyInco PDI 2.65a 9.0 ...q 31.20 27.58 496 29.32 +5.8 PimcIncStr PFL 1.08 9.4 ...q 12.44 10.09 158 11.44 +8.2 PimIncStr2 PFN .96 9.4 ...q 10.88 9.05 609 10.22 +7.7 PimStPls PGP 2.20 13.6 ...q 19.85 13.82 59 16.12 +14.6tPimcoHiI PHK 1.24 16.9 ...q 9.97 7.45 1621 7.35 -19.8 PimIncOpp PKO 2.28a 9.0 ...q 27.27 22.32 163 25.24 +9.0 PimcoMuni PMF .98 7.4 ...q 15.53 12.74 103 13.13 -8.8 PimcoMu2 PML .78 5.9 ...q 13.55 11.81 133 13.25 +8.4 PimcMu3 PMX .75 6.5 ...q 12.28 10.90 68 11.72 +3.1 PimcoNY PNF .68 5.3 ...q 13.63 11.49 33 12.85 +7.7 PimcoNY2 PNI .80 6.7 ...q 13.00 11.13 18 11.95 -.5 PimcNY3 PYN .63 6.4 ...q 11.07 9.29 12 9.85 -1.7tPimcoStrIn RCS .96 11.0 ...q 10.65 8.72 342 8.73 -.7 PinnaclFds PF 1.30f 2.4 24 66.67 48.38 1127 55.00 +2.9sPinWst PNW 2.78f 3.0 21 90.92 72.61 824 91.71 +17.5tPionDvrsHi HNW 1.38 8.9 ...q 16.88 15.48 43 15.45 -3.6 PionEnSvc PES ... ... ...dd 7.20 1.60 461 2.15 -68.6tPionFltRt PHD .72 6.3 ...q 12.45 11.51 56 11.49 -3.2 PionHiIn PHT 1.14 11.8 ...q 10.54 9.58 135 9.64 -5.6 PioMuAdv MAV .84 7.3 ...q 12.15 10.61 103 11.55 -2.2 PioMunHi MHI .84 7.0 ...q 12.35 11.31 95 11.93 +.5 PioNtrl PXD .08 .1 ...cc 199.83 125.46 1788 152.81 -15.1 PiperJaf PJC .31p ... 12 81.85 52.75 89 71.80 -1.0tPitnyBw PBI .75 7.8 6 16.60 9.85 3063 9.67 -36.3tPitnyBw 43 PBIpB 1.67 7.3 ... 26.96 23.84 456 22.90 -10.4 PlainsAAP PAA 2.20 11.0 24 33.95 18.76 2475 20.01 -38.0 PlainsGP rs PAGP 1.54 ... 21 36.09 18.98 2383 20.64 -40.5 PlanetFit n PLNT ... ... 47 30.53 18.32 823 30.24 +50.4 Plantron PLT .60 1.2 16 58.27 41.28 163 50.41 -7.9 PlatfmSpc PAH ... ... 13 14.82 8.53 2696 9.52 -3.0 PlatGpM rs PLG ... ... 1 2.45 .35 437 .40 -72.4 PlyGem PGEM ... ... 13 20.00 14.55 95 16.85 +3.7 PlymInd n PLYM 1.50p 8.2 ... 19.00 16.50 9 18.29 -.1 PlymInd pfA PLYMpA 1.88 ... ... PolarStarR PSRT ... ... ... Polaris PII 2.32 1.9 34 126.85 77.91 370 120.90 +46.7 PolyMet g PLM ... ... ...dd .97 .57 68 .62 -16.8 PolyOne POL .70f 1.6 21 46.59 31.68 231 45.15 +40.9sPortGE POR 1.36 2.7 22 48.99 40.71 521 49.72 +14.7 PostHldg POST ... ... ...cc 89.04 71.82 745 79.94 -.6 Potash POT .40 2.1 34 20.27 15.74 3025 18.90 +4.5 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.18 -12.0 PwREIT pfA PWpA ... ... ... 26.55 25.00 26.06 +3.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.8 ...q 83.71 72.80 83.33 +13.5 PS SPXDn PHDG .41e 1.4 ... 27.19 23.70 0 26.69 +11.2 PS GrMult PSMG ... ... ... 14.03 12.63 13.49 +6.1 PS BalMul PSMB ... ... ... 13.39 12.78 13.34 +4.4 PS ModCon PSMM ... ... ... 13.16 12.69 1 13.09 +3.1 PS Consrv PSMC ... ... ... 12.91 12.80 12.88 +.5 PSCrudeDS DTO ... ... ...q 173.13 95.23 10 104.02 -.9 PwSBMetS BOS ... ... ...q 24.60 16.09 18.28 -18.2 PSBMetDL BDD ... ... ...q 10.26 5.65 3 9.21 +44.1 PSBMetDS BOM ... ... ...q 19.70 7.05 7.89 -43.2 PSCrudeLg OLO ... ... ...q 5.01 3.71 1 4.79 +.3 PSCrudeSh SZO ... ... ...q 100.57 76.53 91.17 +16.6 PwshDB DBC ... ... ...q 16.55 13.69 2488 16.13 +1.8 PwShCurH DBV ... ... ...q 26.03 23.42 3 23.61 -4.8 PS Engy DBE ... ... ...q 14.47 10.78 58 13.98 +1.2 PS PrcMet DBP ... ... ...q 40.26 34.22 36 38.08 +9.3 PS Silver DBS ... ... ...q 28.85 23.50 0 26.16 +5.2 PS Agri DBA ... ... ...q 21.00 18.33 781 19.13 -4.2 PS Oil DBO ... ... ...q 9.91 7.40 549 9.42 -2.7 PS Gold DGL ... ... ...q 43.28 36.22 15 40.73 +10.0 PS BasMet DBB ... ... ...q 19.07 14.74 132 18.28 +22.5 PS USDBull UUP ... ... ...q 26.83 23.66 2270 24.39 -7.8 PS USDBear UDN ... ... ...q 22.74 20.18 23 22.09 +7.9 PShPuLgGr PXLG .42e .9 ...q 44.86 33.12 5 44.74 +33.2 PShPuLVal PXLV .76e 2.0 ...q 38.32 33.47 16 37.50 +9.1 PSAerDef PPA .50e 1.0 ...q 53.19 41.51 59 51.93 +24.4 PwShBio PBE .57e 1.3 ...q 51.17 38.61 19 44.06 +13.5 PS BldCns PKB .07e .2 ...q 33.39 27.43 38 32.83 +17.8 PwSClnEn PBW .07e .3 ...q 25.44 3.58 15 24.61 +568.8 PS EnEx PXE .50e 2.3 ...q 24.92 17.35 4 21.37 -7.4 PwSFoodBv PBJ .41e 1.3 ...q 34.03 30.89 6 32.01 -4.4 PwSLgCG PWB .21e .5 ...q 40.59 31.16 52 40.49 +26.8 PwSLgCV PWV .69e 1.8 ...q 38.68 32.91 112 37.78 +12.0 PwShLeis PEJ .15e .4 ...q 42.92 39.36 26 41.85 +4.6 PowShMkt PWC .97e 1.0 ...q 93.97 78.82 4 93.42 +15.7 PwShMda PBS .27e 1.0 ...q 29.49 25.37 5 27.11 +3.4 PwSMidGr PXMG .19e .5 ...q 40.79 30.85 1 40.60 +30.8 PwSMidVal PXMV .64e 2.1 ...q 32.53 29.67 3 30.79 -1.1 PwShNetw PXQ ... ... ...q 46.43 39.21 45.38 +12.4 PS OilSv PXJ .28e 3.1 ...q 14.18 7.99 24 9.06 -29.1 PwSPharm PJP 3.84e 4.3 ...q 67.35 53.56 57 62.39 +11.4 PS Retail PMR .34e 1.0 ...q 38.86 32.00 3 33.49 -6.9 PwSSmGr PXSG .08e .3 ...q 31.58 25.34 4 30.35 +16.7 PwSSmVal PXSV .60e 2.0 ...q 31.42 27.39 8 29.32 -3.3 PwSSemi PSI .04e .1 ...q 54.44 33.08 71 53.51 +48.3 PwShSoft PSJ .10e .2 ...q 65.86 46.35 3 64.59 +36.9 PSS&PQlty SPHQ .38e 1.3 ...q 29.58 25.44 310 29.16 +12.2 PwSZMicro PZI .15e .8 ...q 19.58 17.23 2 18.76 +.4 PSWHPrgE PUW .17e .7 ...q 27.10 24.08 26.11 +1.2 PSPrivEq PSP .66e 5.3 ...q 12.98 10.81 72 12.41 +11.7 PSFinPf PGF 1.11 5.9 ...q 19.17 17.65 200 18.89 +5.2 PSCleantch PZD .44e 1.1 ...q 43.15 32.09 3 41.54 +27.1 PSR2KEqW EQWS .41e 1.0 ...q 42.88 37.74 41.45 +5.1 PSRslMdC EQWM .49e 1.1 ...q 46.16 41.00 1 45.70 +9.5 PSRussl200 EQWL .80e 1.6 ...q 51.26 42.62 4 50.95 +18.0 PS US1K PRF 1.91e 1.8 ...q 109.44 96.88 57 108.44 +8.9 PS EmgInf PXR .50e 1.4 ...q 37.80 29.90 4 36.46 +18.9 PS US Ag n PBND ... ... ... 25.01 24.93 25.01 +.2 PS Dv exNA PBDM ... ... ... 26.05 25.37 25.69 +1.1 PS USA SC n PBSM ... ... ... 25.96 25.96 25.96 PS USA Pt n PBUS ... ... ... 25.81 25.70 25.76 +.2 PS SP500 n SPMV ... ... ... 25.64 25.24 25.61 +1.2 PS Rs1000 n USEQ ... ... ... 26.55 24.69 8 26.32 +3.9 PS SP SC n XSHQ ... ... ... 26.38 24.10 0 25.92 +6.0 PS SP Val n SPVM ... ... ... 26.54 24.80 26.54 +6.2 PS SP IntD IDHD ... ... ... 30.24 25.09 1 28.43 +11.6 PS SC High XSHD ... ... ... 27.33 23.25 1 24.72 -4.3 PS TrCol n CLTL ... ... ... 106.03 105.38 3 105.99 +.6 PS LowVRot DWLV ... ... ... 30.62 25.25 0 30.18 +18.2 PSBldABd BAB 1.31 4.3 ...q 30.98 28.75 78 30.51 +4.9 PSEuCurLV FXEU .35e ... ...q 24.26 20.50 0 23.76 +14.1 PSJpnLwV FXJP .10p ... ...q 30.94 25.21 0 30.64 +15.2 PSEurpcLV FXEP .43p ... ...q 29.00 24.99 0 28.70 +14.8sPS LowVol XRLV .46 1.4 ...q 32.81 27.52 6 32.82 +17.6 PSR1KEqW EQAL .39e 1.3 ...q 30.12 26.46 50 29.88 +11.0 PS VarPfd VRP 1.20 4.6 ...q 26.49 24.14 446 25.81 +4.9 PS ContrOp CNTR .26e .8 ...q 31.76 28.64 30.91 +3.9 PS SCLowV XSLV .73e 1.6 ...q 47.00 41.21 103 46.14 +6.3 PS MCLwV XMLV .64e 1.4 ...q 45.43 39.18 96 45.38 +11.7sPS SPX HiD SPHD 1.30 3.1 ... 41.93 37.90 287 41.94 +7.0 PS EMLwV EELV .60e 2.5 ...q 25.31 20.47 31 24.31 +16.3 PS EMkMom EEMO ... ... ... 21.43 13.98 39 21.09 +46.1sPSS&PMom SPMO ... ... ...q 33.76 26.52 52 33.15 +22.1 PS IntLwV IDLV 1.11e 3.3 ...q 33.71 28.01 62 33.23 +16.8 PSS&PVal SPVU ... ... ...q 33.79 27.57 4 32.95 +9.9 PSSPIntDv IDMO .59e 2.1 ...q 27.91 22.10 27.90 +23.8 PSShTHYB PGHY 1.08 4.5 ...q 24.81 23.19 90 24.02 -1.7 PS YuanDS DSUM .77 3.3 ...q 24.00 21.36 27 23.38 +8.4sPS FdIGBd PFIG .67 2.6 ...q 25.92 24.98 50 25.56 +1.3tPS SrLoan BKLN 1.01 4.8 ...q 23.46 23.02 3582 23.00 -1.5sPS SP LwV SPLV .85 1.8 ...q 47.17 40.25 918 47.39 +14.0 PS SP HiB SPHB .49e 1.2 ...q 41.69 35.09 52 39.87 +9.0 PS IntlBd PICB .57 2.1 ...q 27.79 23.86 9 26.91 +9.9 PS CEFInc PCEF 1.91 8.2 ...q 24.24 21.74 232 23.37 +4.3 PSVrdoTF PVI ... ... ...q 24.99 24.85 7 24.92 -.1 PShCalMu PWZ .80 3.1 ... 26.50 24.80 29 26.22 +3.5 PShNYMu PZT .86 3.5 ... 24.80 23.37 23 24.58 +2.8 PShNatMu PZA .87 3.4 ... 25.83 24.41 249 25.67 +3.1 PSHYCpBd PHB .84 4.4 ...q 19.14 18.45 579 18.80 +.1 PwShPfd PGX .86 5.8 ...q 15.20 13.96 1614 14.90 +4.7 PShEMSov PCY 1.50 5.1 ... 30.23 27.71 1212 29.21 +3.4 PShGClnEn PBD .17e 1.3 ...q 13.23 10.11 70 12.96 +24.6 PSEmgMkt PXH .49e 2.3 ...q 22.30 17.50 95 21.31 +17.4 PSDvMxUSs PDN .53e 1.6 ...q 33.90 26.48 12 33.23 +23.1 PSDvxUS PXF 1.11e 2.5 ...q 45.13 36.21 31 44.31 +18.0 PShIntlDev IDHQ .33e 1.4 ...q 24.23 18.81 4 23.28 +21.3 PSAsxJ PAF 1.91e 3.2 ...q 59.29 46.54 0 58.88 +24.4 PSIndia PIN .12e .5 ...q 26.05 18.61 38 24.77 +28.5 PSS&PBW PBP 1.07e 3.3 ...q 23.00 21.22 33 22.44 +5.5 Praxair PX 3.15 2.1 26 150.25 115.00 1043 147.63 +26.0 PrecDrill PDS .28 ... ...dd 6.25 2.26 2323 2.79 -48.8sPfdAptCm APTS 1.00f 4.6 ...dd 21.70 12.42 899 21.95 +47.2 Prestige rs PBH ... ... 3 298.15 40.11 477 40.67 Pretium g PVG ... ... ... 12.53 6.82 1978 10.51 +27.5 Primerica PRI .80f .8 20 100.65 68.60 187 100.00 +44.6 PrinEdgAIn YLD .75e ... ...q 42.10 39.34 41.58 +3.2 PrinActGl GDVD ... ... ... 27.29 24.97 26.75 +6.2tPrn MegC n USMC ... ... ... 25.34 25.18 0 25.16 -.1 PrinSpec n PREF ... ... ... 101.70 100.31 0 100.55 +.2 PrinFncl PFG 1.96f 2.9 14 69.95 56.12 1340 68.33 +18.1 PrincREstI PGZ 1.74 10.3 ...q 19.52 15.68 107 16.97 +6.3 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.1 26 63.53 50.70 121 60.10 +6.9sProLogis PLD 1.76 2.6 28 67.22 46.33 1790 67.19 +27.3 ProPetr n PUMP ... ... ... 17.66 10.84 2577 16.88 +17.5 ProShtDow DOG ... ... ...q 19.98 15.71 469 15.83 -16.9 ProShtMC MYY ... ... ...q 13.63 11.58 18 11.70 -10.8 PrUltDow s DDM .79e .7 ...q 119.74 76.20 97 118.06 +41.3 ProUltMC MVV .11e .1 ...q 115.94 88.63 8 113.66 +20.6 PrUltQQQ s QLD ... ... ...q 72.25 40.57 889 71.10 ProUltSP s SSO .40e .4 ...q 102.82 72.47 1250 101.49 +33.3 PrUShCnG SZK ... ... ...q 20.22 14.78 1 15.04 -19.6 ProShtHY SJB ... ... ...q 25.47 23.00 99 23.49 -4.7 ProUShBM SMN ... ... ...q 22.75 13.78 18 14.85 -30.3 Pro20 yrT UBT 1.13e 1.4 ...q 86.90 68.50 17 81.25 +11.3 Pro7-10yrT UST .42e .7 ...q 60.83 54.55 2 57.84 +3.1 ProSShOG DDG ... ... ...q 27.58 21.82 0 24.24 +5.4 ProSShFn SEF ... ... ...q 14.68 11.96 5 12.16 -12.9 ProLCCre s CSM .67e 1.0 ...q 64.36 54.05 28 64.05 +15.9tProUltTl s LTL ... ... ...q 69.71 37.90 0 37.69 ProHdgRep HDG ... ... ...q 45.97 42.49 1 44.92 +4.6 ProUltEM EET ... ... ...q 90.84 48.63 4 86.80 +68.5 ProRaLS RALS .62e 1.7 ...q 41.26 37.14 2 37.25 -6.9 ProUSL7-10T PST ... ... ...q 23.25 20.50 7 21.54 -4.6 ProShtEafe EFZ ... ... ...q 33.11 25.83 4 26.23 -17.8 ProShtEM EUM ... ... ...q 25.76 18.21 83 18.74 -24.9 ProUltEafe EFO ... ... ...q 129.14 82.31 1 125.28 +43.4 ProUEurop UPV ... ... ...q 57.65 32.74 54.10 +45.3 ProShtBM SBM ... ... ...q 22.69 18.23 3 18.45 -16.5 ProUltSEM EEV ... ... ...q 17.46 8.78 47 9.14 -44.3 ProUltRE s URE ... ... ...q 68.35 51.00 17 67.97 ProUltFin s UYG .51e .4 ...q 120.54 84.14 22 116.73 +26.3 ProShtRE REK ... ... ...q 18.57 15.66 1 15.68 -10.2 ProShtChi50 YXI ... ... ...q 27.55 19.36 2 19.65 -26.9 ProUltSem s USD ... ... ...q 134.39 57.97 14 131.24 sProUltUt s UPW ... ... ...q 52.91 35.09 2 54.03 +38.6 PrUltTech s ROM ... ... ...q 90.46 44.80 14 88.09 ProUltJpn EZJ ... ... ...q 130.50 87.33 1 123.94 +41.7 ProUltO&G DIG .46e 1.3 ...q 46.90 28.35 131 35.02 -19.7 ProUltInd s UXI ... ... ...q 68.48 46.84 3 65.41 +35.6 PrUltHCr s RXL .63e .8 ...q 90.43 56.63 6 83.83 +39.4 ProUCnsSv s UCC ... ... ...q 73.00 56.61 0 69.98 PrUCnsGd s UGE ... ... ...q 46.66 34.74 33 45.15 +21.0 ProUBasM UYM .15e .2 ...q 71.73 46.45 6 66.76 +36.0 PrUlPR2K s URTY ... ... ...q 80.00 53.06 64 72.75 PUltM400 s UMDD .03e ... ...q 105.65 71.68 1 101.78 +30.0 ProUltSC s SAA ... ... ...q 95.90 73.64 0 90.44 +11.3 ProUPD30 s UDOW ... ... ...q 81.42 41.22 509 79.77 ProUlR2K s UWM ... ... ...q 69.07 51.80 212 64.88 ProSht20Tr TBF ... ... ...q 24.49 21.58 133 22.24 -6.9 PUltSP500 s UPRO .21e .2 ...q 127.64 75.85 1578 125.21 +53.1 ProUChin50 XPP ... ... ...q 84.23 44.50 11 81.92 +76.0 PrUSSilv s ZSL ... ... ...q 40.39 27.67 40 31.24 -19.4 PUVixST rs UVXY ... ... ...q 236.44 14.56 39209 16.41 ProVixST rs VIXY ... ... ...q 98.24 27.49 1142 29.22 PS ShCrd n OILD ... ... ... 34.74 12.30 447 13.99 -23.6 PS Crde n OILU ... ... ... 34.64 14.90 171 29.96 -10.8 PrUCrude rs UCO ... ... ...q 24.48 12.36 3523 20.16 PrUltYen rs YCL ... ... ...q 63.67 53.50 1 56.95 +2.6 PrSUltNG rs BOIL ... ... ...q 20.34 7.10 479 7.98 -57.9 PVixMTFut VIXM ... ... ...q 43.61 22.87 37 24.71 -41.6 PrUltSilv AGQ ... ... ...q 42.82 28.47 42 34.45 +7.4 PrUltShN s KOLD ... ... ...q 40.78 21.44 34 35.80 +55.3 ProUShGld GLL ... ... ...q 95.07 64.32 17 71.42 -21.1 PrSUShAus CROC ... ... ...q 56.18 43.18 3 48.05 -13.0 PrUltShYen YCS ... ... ...q 82.60 67.93 63 75.60 -5.8 ProSUltGold UGL ... ... ...q 44.22 31.67 69 39.41 +18.7 ProShtVx s SVXY ... ... ...q 109.90 39.99 7524 103.19 PrUShCrd s SCO ... ... ...q 52.16 26.70 1773 29.12 ProShtEuro EUFX ... ... ...q 45.85 39.75 0 40.52 -10.2 ProUltEuro ULE ... ... ...q 17.85 13.50 22 16.94 +20.2 ProUShEuro EUO ... ... ...q 28.02 20.85 529 21.81 -19.5 ProctGam PG 2.76f 3.1 23 94.67 81.18 4704 88.87 +5.7sProgsvCp PGR .69e 1.3 24 51.21 32.77 2691 51.28 +44.5 ProsHldg PRO ... ... ...dd 30.49 20.34 139 24.63 +14.5 ProShtQQQ PSQ ... ... ...q 48.83 35.90 512 36.18 -23.5 ProShSP rs SH ... ... ...q 37.55 31.18 1968 31.38 -14.1 PrUShSP rs SDS ... ... ...q 63.80 43.86 3883 44.43 PrUShDow DXD ... ... ...q 15.64 9.64 740 9.77 -31.1 PUShtMdC MZZ ... ... ...q 27.70 19.98 20.73 -20.1 PUShtQQQ QID ... ... ...q 25.51 13.67 2162 13.90 -41.9 PrShRs2K rs SRTY ... ... ...q 59.48 34.22 320 37.33 PrUShD3 rs SDOW ... ... ...q 47.44 22.78 635 23.27 PUltShtF rs FINZ ... ... ...q 19.53 9.38 10.24 PrSUlhGM rs GDXS ... ... ...q 27.53 12.07 3 15.19 -28.8 ProUShL20 TBT ... ... ...q 42.72 32.99 1535 35.02 -14.2 PrShR2K rs RWM ... ... ...q 50.97 42.99 570 44.31 -9.5 PrUShHC rs RXD ... ... ...q 48.98 29.63 0 31.59 -32.0 PrUShCnS rs SCC ... ... ...q 36.43 27.95 27.95 -21.0tPrUShRE rs SRS ... ... ...q 40.53 28.51 20 28.69 -19.5 PUShtR2K TWM ... ... ...q 25.77 18.09 944 19.18 -19.1 PrUShtSC SDD ... ... ...q 23.05 16.55 1 17.39 -17.0 PUShChi50 FXP ... ... ...q 35.73 17.31 21 17.83 -47.6 PUShtIndl SIJ ... ... ...q 27.57 17.87 18.72 -29.2 PrShtSmC SBB ... ... ...q 41.20 35.12 1 36.03 -8.3 PUPShtMC SMDD ... ... ...q 18.65 11.41 0 11.71 -29.8 PrSh K1 n OILK ... ... ... 22.94 16.51 10 21.29 -5.0 PUShtEur EPV ... ... ...q 58.01 31.61 12 33.19 -35.5 PUShtSPX SPXU ... ... ...q 22.17 12.56 6434 12.80 -37.3 PrUOGEx rs UOP ... ... ...q 41.31 16.57 18.82 -46.3 PUShtJpn EWV ... ... ...q 41.71 26.78 6 28.23 -31.9 ProSPDvA NOBL 1.00e 1.6 ...q 61.48 53.40 192 60.84 +12.9 PUltShEafe EFU ... ... ...q 38.84 23.59 7 24.31 -32.7 PrUGMin rs GDXX ... ... ...q 55.05 29.50 12 39.38 +6.6 PrUltBra rs UBR ... ... ...q 92.22 48.32 4 67.29 +16.6 PrSht20yTr TTT ... ... ...q ProGblInf TOLZ 1.63e 3.8 ...q 44.51 37.81 3 42.65 +9.0 PUltShOG DUG ... ... ...q 53.46 34.86 53 42.37 +13.2 PS MngdF FUT ... ... ... 41.69 39.76 39.95 -3.8 PrGPrEq bt PEX 1.53e 3.7 ...q 43.79 37.71 0 40.93 +4.9 ProEurDiv EUDV .15p ... ...q 42.02 33.72 3 40.29 +14.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.75 5 66.85 -2.4 ProSPxTch SPXT .23p ... ...q 50.23 44.48 49.89 +9.8sProSPxHC SPXV .24p ... ...q 53.77 46.02 9 53.76 +14.2 ProMerger MRGR .12e .3 ...q 36.45 35.06 1 36.00 +1.0 ProSPxFin SPXN .23p ... ...q 52.77 44.56 4 52.42 +14.8 ProSPxEgy SPXE .22p ... ...q 54.21 45.15 0 53.87 +17.1 PrUltPFn FINU .29e .3 ...q 136.29 59.70 13 85.78 -32.0 PrUltPFn s FINU/WI ... ... ...q 68.14 54.26 -100.0 PrS HdJp n HGJP ... ... ... PrIGIntH bt IGHG 2.15 2.8 ... 77.80 74.39 31 76.39 +.1 ProSht7-10y TBX ... ... ...q 29.45 27.55 17 28.30 -2.6 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 9.50 16.08 +55.0 PrUShBrz s BZQ ... ... ...q 21.64 8.26 178 10.91 -40.1 PrSPMCDv REGL .65e 1.2 ...q 53.97 48.25 22 52.73 +4.7 ProSR2KDv SMDV .47e ... ...q 57.46 50.61 21 55.17 +2.7 PSSTEm bt EMSH 4.88e 6.3 ... 79.67 76.74 1 76.89 -.2 ProUltHY UJB 1.72e 2.6 ...q 68.07 57.98 64.97 +7.9tPrUShtUtl SDP ... ... ...q 36.98 22.85 10 22.35 -30.9 PrUltShtTc REW ... ... ...q 36.61 16.40 4 16.81 -48.0 PrUShtFn SKF ... ... ...q 33.86 22.42 9 23.13 -24.4 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 25.24 9.75 10 10.02 -53.3 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.87 1 38.38 -.6 Pro30BEI RINF .58e 2.1 ...q 29.80 26.66 27.55 -5.2 ProDivGro EFAD .70e ... ...q PS EMkDv EMDV ... ... ... 56.47 42.89 1 54.32 +18.5 ProCdNASh WYDE ... ... ...q 35.13 32.50 32.90 -3.6 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 24.73 6 25.78 +2.7 ProspBcsh PB 1.44f 2.2 17 77.87 55.84 350 64.26 -10.5 Protalix PLX ... ... ...dd 1.52 .26 1052 .68 +53.0 ProtoLabs PRLB ... ... 49 89.95 48.00 69 84.05 +63.7 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 17 28.92 23.19 157 26.22 -7.3 ProvMtgC PMCA ... ... ... Prudentl PRU 3.00 2.7 11 115.26 97.88 1644 109.56 +5.3 Prudentl18 PFK .65 2.6 ... 26.45 25.12 5 25.26 -.5 PrudFn 52 PJH 1.44 5.7 ... 26.45 23.87 17 25.48 +2.9 PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.10 28 25.49 +3.0tPruSDHiY GHY 1.32 9.2 ...q 15.31 14.49 310 14.42 -3.2 PruUK pf PUKp 1.69 6.4 ... 27.07 25.35 11 26.40 +3.6 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.22 5 26.31 +4.0 Prud UK PUK 1.49e 3.1 ... 49.87 37.65 136 48.67 +22.3tPruShHiY ISD 1.32 8.9 ...q 16.02 14.83 337 14.76 -4.7sPSEG PEG 1.72 3.3 18 51.03 40.45 3039 51.72 +17.9 PubStrg PSA 6.80 3.2 21 232.21 192.15 594 212.92 -4.7 PubSt pfU PSApU 1.41 5.6 ... 25.57 22.99 11 25.27 +7.4 PubSt pfV PSApV 1.34 5.3 ... 25.47 21.91 63 25.23 +11.6 PubSt pfW PSApW 1.30 5.2 ... 25.67 21.26 23 25.12 +8.0 PubSt pfX PSApX 1.30 5.1 ... 25.79 21.91 26 25.33 +9.7 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.67 9 26.40 +1.0 PubSt pfZ PSApZ 1.50 5.6 ... 27.25 24.75 16 26.90 +6.3 PubSt pfG PSApG ... ... ... 25.51 24.77 40 25.05 +.2 PubSt pfF PSApF 1.29 5.1 ... 25.41 24.97 60 25.17 +.2 PubSt pfE PSApE 1.23 4.9 ... 24.99 21.28 44 24.97 +15.6 PubSt pfD PSApD 1.24 5.0 ... 25.19 20.61 12 25.03 +18.1 PubSt pfC PSApC ... ... ... 25.74 21.01 12 25.56 +17.2 PubSt pfB PSApB ... ... ... 26.59 22.07 20 25.84 +14.2 PubSt pfA PSApA 1.47 5.5 ... 27.50 23.35 16 26.81 +8.0sPulteGrp PHM .36 1.1 19 31.67 18.18 4079 31.77 +72.9sPureStrg n PSTG ... ... ...dd 16.87 9.12 1537 16.77 +48.3 PutHiInSec PCF .37 4.2 ...q 9.10 7.74 44 8.92 +8.8 PMMI PMM .44 5.8 ...q 7.72 6.97 97 7.54 +6.6 PMIIT PIM .31 6.7 ...q 4.89 4.34 117 4.68 +1.5 PMOT PMO .71 5.7 ...q 12.85 11.61 96 12.63 +5.7 PPrIT PPT .31 6.0 ...q 5.68 4.79 373 5.19 +4.4 PzenaInv PZN .41e 3.8 19 12.70 8.25 39 10.69 -3.8 Q2 Hldgs QTWO ... ... ...dd 43.65 27.80 118 43.10 +49.4 QEP Res QEP .08 .9 ...dd 21.12 7.02 8028 8.75 -52.5 QTS RltTr QTS 1.56 2.7 23 61.55 44.58 1253 58.27 +17.4 QuadGrph QUAD 1.20 5.5 13 29.04 18.16 93 21.90 -18.5 QuakerCh KWR 1.42f .9 31 164.01 120.16 48 155.89 +21.8 QuaCare QCP ... ... ... 19.99 13.13 1256 15.00 -3.2 QuanexBld NX .16 .8 24 23.60 17.45 89 20.50 +1.0 QuantaSvc PWR ... ... 24 38.82 30.23 1805 35.75 +2.6 QntmDSS rs QTM ... ... 53 9.20 4.22 753 4.27 tQnForSm n FFSG ... ... ... 25.20 24.97 3 24.98 -.2 QnForTcG n FFTG ... ... ... 25.36 25.01 3 25.21 +.8 Sage Esg ef GUDB ... ... ... MainSecR n SECT ... ... ... 26.66 24.41 48 26.15 +4.1 InspCpBd n IBD ... ... ... 27.94 25.06 1 25.24 -.4 QuaInsp n ISMD ... ... ... 26.97 23.78 2 25.64 +4.8 QuaInsLg n BLES ... ... ... 27.78 25.01 6 27.17 +7.4 FormInco n FFTI ... ... ... 25.35 24.42 57 24.88 -.7 FrmHdGr n FFHG ... ... ... 26.83 24.03 10 26.20 +5.1 QuanReal n QXRR ... ... ... 26.16 23.91 1 25.84 +3.1sQuanDyn n XUSA ... ... ... 27.17 24.53 0 27.20 +8.8 QuanMulT n QXTR ... ... ... 25.78 24.52 3 25.60 +2.2 QuanMulIn n QXMI ... ... ... 26.22 24.83 11 25.61 +2.3 QuanGrw n QXGG ... ... ... 27.24 24.60 7 27.10 +8.5 Qudian n QD ... ... ... 34.91 21.90 3436 25.16 -27.9 QstDiag DGX 1.80 1.9 20 112.97 85.52 1354 92.42 +.6 QuintIMS Q ... ... 24 110.67 71.90 1066 103.48 +36.1 QuormHl n QHC ... ... ... 9.46 2.54 137 4.65 -36.0 QuotientTc QUOT ... ... ...dd 17.85 9.10 3592 12.40 +15.3 Qwest 54 CTV 1.72 7.2 ... 26.40 22.56 156 23.97 -1.0 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 54 25.32 +1.1 Qwest 4-52 CTX 1.75 7.3 ... 25.95 22.65 105 23.95 -3.0 Qwest 7-52 CTU 1.75 7.3 ... 25.79 22.67 86 23.86 -2.8 Qwest53 CTY 1.53 6.8 ... 25.57 20.65 141 22.52 -.7 Qwest 25 CTZ 1.66 7.2 ... 25.96 21.37 131 23.15 -1.5 Qwest 56 CTAA ... ... ... 27.77 22.73 85 24.37 -3.1 Qwest57 n CTDD ... ... ... 25.97 21.73 253 23.29 -9.2 Qwest56 n CTBB ... ... ... 25.60 21.18 330 23.30 -6.4R -RAIT pfA RASpA 1.94 14.9 ... 23.07 8.36 68 13.00 -35.9 RAIT pfB RASpB 2.09 15.9 ... 24.10 9.04 23 13.17 -38.1 RAIT pfC RASpC 2.22 15.4 ... 25.39 9.25 2 14.38 -36.2 RAIT Fin RAS .20m 53.8 ...dd 3.91 .36 1219 .37 -88.9 RAIT Fn 24 RFT 1.91 10.9 ... 24.88 16.61 23 17.54 -24.5 RAITFn 19 RFTA 1.78 8.1 ... 25.49 19.50 10 21.87 -10.5 RELX NV s RENX .45e 2.0 ... 22.65 15.80 39 22.46 +34.0 RELX plc s RELX .41e 1.8 ... 23.41 16.95 79 23.19 +29.0 RH RH ... ... 62 93.64 24.41 1128 88.69 +188.9 RLI Corp RLI .84 1.4 36 64.66 50.34 140 59.42 -5.9 RLJ LodgT RLJ 1.32 6.4 11 25.10 19.12 1166 20.70 -15.5tRLJ Lod pfA RLJpA .49 1.8 ... 28.85 27.47 14 27.45 -4.7 RPC RES .24f 1.0 60 26.45 16.63 1629 23.24 +17.3 RPM RPM 1.28f 2.5 36 56.48 47.87 321 51.46 -4.4 RSP Perm RSPP ... ... ...cc 46.92 28.76 2546 36.07 -19.2 RYB Edu n RYB ... ... ... 31.80 23.23 222 30.01 -3.6 RadianGrp RDN .01 .1 12 21.59 14.39 776 19.87 +10.5 RadiantLog RLGT ... ... ...cc 6.65 3.39 233 4.34 +11.3 RadLog pfA RLGTpA 2.44 9.4 ... 27.91 24.91 0 25.95 +.2 RLauren RL 2.00 2.3 15 114.00 66.06 872 87.20 -3.5 RamcoG RPT .88 6.4 10 17.46 11.86 428 13.84 -16.5 RamcG pfD RPTpD 3.63 6.5 ... 65.08 48.92 0 55.78 -9.0 RangeRs RRC .08 .5 19 39.64 16.00 8606 17.35 -49.5tRngrEnS n RNGR ... ... ... 15.70 8.87 67 8.82 -37.0 RJamesFn RJF .88f 1.1 16 87.22 68.97 552 83.03 +19.9 RayAdvM RYAM .28 1.7 31 17.60 11.88 547 16.62 +7.5 RayAdv pfA RYAMpA 2.00 1.6 ... 128.44 94.94 122.06 +17.8 Rayonier RYN 1.00 3.2 86 31.67 26.07 426 30.99 +16.5 Raytheon RTN 3.19 1.7 26 190.25 137.70 1193 183.94 +29.5 RealityETF DIVY .46p ... ...q 26.95 24.22 4 26.07 +3.3 RltDvcDiv LEAD ... ... ...q 30.36 25.50 6 30.24 +17.0 RealDivc n DFND ... ... ...q 26.38 23.24 2 26.29 +11.6 RealDivG n GARD ... ... ...q 23.51 20.75 23.39 +12.5 Realogy RLGY .27p 1.0 14 35.18 23.82 2020 26.13 +1.6 RltyInco O 2.53 4.4 29 63.60 52.85 1413 56.90 -1.0 ReavesUtl UTG 1.82 5.8 ...q 36.73 28.78 246 31.05 +1.1 ReavesU rt UTGr ... ... ... .55 .09 .14 +13500.0 RedHat RHT ... ... 49 124.56 68.54 1077 124.49 +78.6 RedLionH RLH ... ... ...dd 9.35 6.15 52 8.30 -.6tRedwdTr RWT 1.12 7.7 10 17.45 14.62 655 14.57 -4.2 Reeds REED ... ... ... 4.75 1.50 101 1.90 -53.7 RegalBel RBC 1.04 1.4 16 87.50 68.30 212 75.50 +9.0 RegalEnt RGC .88a 5.4 17 23.98 13.90 6992 16.28 -21.0 RgcyCtrs REG 2.12 3.2 24 72.05 58.63 638 66.91 -3.0 RgcyC pfG REGpG 1.50 6.0 ... 26.05 23.37 25.20 +4.0tRegHlthPr RHE ... ... 4 1.74 .29 96 .22 -84.9 RegHlt pfA RHEpA 2.72 34.6 ... 25.00 5.72 39 7.87 -66.3 RegnlMgt RM ... ... 10 27.56 18.31 23 22.09 -15.9 RegionsFn RF .36 2.3 17 16.03 12.98 12500 15.69 +9.3 Regions pfA RFpA 1.59 6.3 ... 26.25 24.95 14 25.43 +1.1 Regns pfB RFpB 1.59 5.5 ... 29.82 25.16 59 28.85 +8.7 Regis Cp RGS ... ... ...cc 15.61 9.02 74 14.58 +.4 ReinsGrp RGA 2.00f 1.3 14 152.19 120.31 299 149.73 +19.0 ReinsGp42 RZA 1.55 5.6 ... 30.60 25.88 25 27.55 +2.1 ReinsG56 n RZB 1.44 5.1 ... 29.86 24.30 12 28.17 +7.2 RelStlAl RS 1.80 2.4 16 88.58 68.46 605 74.20 -6.7 RELM RWC .22e 5.6 20 5.55 3.40 11 3.95 -16.8 RemaxHld RMAX .72 1.4 40 67.50 47.38 91 53.05 -5.3 RenaisIPO IPO .02e .1 ...q 28.20 20.44 1 27.21 +31.6 RenIntIPO IPOS .24e 1.1 ...q 23.53 17.99 22.85 +27.0 RenaisRe RNR 1.28 .9 ...dd 152.00 120.55 214 138.50 +1.7 RenRe prE RNRpE 1.34 5.3 ... 25.98 21.96 10 25.11 +11.6 RenRe prC RNRpC 1.52 5.9 ... 26.05 24.45 1 25.65 +2.2 ReneSola rs SOL ... ... ... 4.10 2.12 203 3.32 +3.8 RennFund RCG ... ... ...q 1.61 1.02 1.35 +10.7 Renren rs RENN ... ... ...dd 11.98 6.01 172 10.11 +27.2 RepubSvc RSG 1.38 2.2 29 67.18 54.82 1041 63.92 +12.0 ResMed RMD 1.40 1.7 34 87.81 57.45 663 84.22 +35.7 ResolEn rs REN ... ... ... 49.14 23.64 1434 26.52 -35.6 ResoluteF RFP ... ... ...dd 9.20 4.10 232 8.95 +67.3 ResCap pfA RSOpA 2.13 8.5 ... 25.58 22.75 1 25.02 +2.9 ResCap pfB RSOpB 2.06 8.3 ... 25.05 21.59 4 24.77 +10.3 ResCap pfC RSOpC 2.16 8.4 ... 26.00 22.10 26 25.75 +12.0 ResCap rs RSO .20 2.1 ...dd 11.38 7.90 307 9.63 +15.6 RestBrnds QSR .84f 1.3 40 68.89 46.02 1511 64.81 +36.0 RetailProp RPAI .66 5.1 20 15.81 11.61 1431 12.91 -15.8 RetlPr pfA RPAIpA 1.75 6.9 ... 26.89 24.22 25.50 +2.0 RetractTc RVP ... ... ...dd 2.59 .54 333 .67 -28.0 RevGp n REVG .20 .8 ... 31.60 23.55 461 24.08 -6.1 Revlon REV ... ... ...dd 36.80 15.60 75 21.70 -25.6 RexAmRes REX ... ... 19 107.87 76.10 47 84.54 -14.4 RexahnPh rs RNN ... ... ...dd 7.10 1.27 411 1.99 RexfordIR REXR .58 1.9 70 30.66 21.34 229 30.31 +30.7 RexfdIn pfA REXRpA ... ... ... 25.94 21.60 2 25.31 +12.2 Rexnord RXN ... ... 18 26.24 19.32 1657 23.11 +18.0 Rexnrd pfA RXNpA ... ... ... 59.11 48.52 13 53.42 +9.0 RiceMidstr RMP 1.13f 5.5 15 26.42 16.87 240 20.37 -17.1 Richmnt g RIC ... ... ... 8.13 5.45 8.00 +23.1 RingCentrl RNG ... ... ...cc 47.95 19.95 360 47.00 +128.2 RingEngy REI ... ... ...dd 14.67 9.22 294 12.89 -.8 RioTinto RIO 2.27e 4.7 ... 50.77 37.11 2764 48.00 +24.8 RitchieBr RBA .68 2.7 26 39.96 24.08 1090 25.04 -26.4 RiteAid RAD ... ... 75 8.77 1.38 19313 1.50 -81.8 RivrnOpp n RIV 1.68 8.5 ... 21.57 18.29 98 19.84 +5.0 Riv/Doubl n OPP ... ... ... 19.85 18.04 88 18.30 -.8 RoadrnTrn RRTS ... ... 12 11.88 6.05 279 7.73 -25.6sRobtHalf RHI .96 1.8 20 53.70 42.92 726 53.51 +9.7 RockwlAut ROK 3.34f 1.7 30 210.72 129.66 570 191.58 +42.5 RockColl COL 1.32 1.0 22 136.50 87.62 1232 132.88 +43.3 RogCm gs RCI 1.57 ... 19 54.24 37.81 271 52.98 +37.3 Rogers ROG ... ... 43 155.01 70.73 116 153.20 +99.5 Rollins s ROL .46 1.0 55 48.29 31.79 385 45.29 +34.1 Roper ROP 1.40 .5 32 261.37 180.78 293 256.60 +40.2 RosettaStn RST ... ... ...dd 12.40 7.41 77 10.66 +19.6 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 8 21.68 9.02 3171 14.00 -25.9 RBCda pfT RYpT 1.69 ... ... 30.86 27.25 2 29.10 +5.2 RoyalBk g RY 3.64f ... ... 80.98 64.82 532 78.45 +15.9 RBScotlnd RBS ... ... ... 7.64 4.80 484 7.31 +32.2 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.31 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.06 25.68 +1.5 RBSct prL RBSpL 1.44 5.7 ... 25.74 23.80 25.25 +6.1 RBSct prS RBSpS 1.65 6.5 ... 27.32 24.90 79 25.58 +2.1 RylCarb RCL 2.40f 1.9 18 133.75 78.77 1764 123.51 +50.5 RoyDShllB RDS/B 3.76 5.7 100 67.40 51.10 1025 65.84 +13.6 RoyDShllA RDS/A 3.76 5.9 97 65.83 48.34 2863 63.80 +17.3 RoyceGVal RGT .10e ... ... 10.66 7.78 22 10.28 +27.9 RoyceMC RMT .63e 7.0 ...q 9.49 7.98 51 9.00 +10.3 Royce RVT 1.20e 7.8 ...q 16.13 13.01 306 15.36 +14.7 RubiconPrj RUBI ... ... ...dd 9.16 1.81 352 1.87 -74.8 RubyTues RT ... ... ...dd 3.68 1.69 287 2.37 -26.6 Rudolph RTEC ... ... 21 28.10 18.85 125 25.80 +10.5 Ryder R 1.84 2.3 16 85.50 62.52 574 79.30 +6.5 RyersonH RYI ... ... 31 16.85 7.65 427 8.60 -35.6 RymanHP RHP 3.20 4.9 13 67.97 55.04 177 65.59 +4.1S -S&P Glbl SPGI 1.64f 1.0 26 166.17 107.21 863 159.30 +48.1 SAP SE SAP 1.31e 1.2 ... 116.90 81.30 427 113.08 +30.8 SCANA SCG 2.45f 5.5 11 74.99 41.15 2128 44.50 -39.3 SCE TrV n SCEpK ... ... ... 29.56 24.57 9 27.58 +9.2 SCE II prG SCEpG 1.28 5.0 ... 25.89 22.07 6 25.62 +15.6 SCE Tr pfH SCEpH 1.44 5.2 ... 29.43 24.98 8 27.60 +8.4 SCETr pfJ SCEpJ 1.34 5.0 ... 29.43 23.42 12 26.61 +7.8 SCE Tr pfL SCEpL 1.25 5.0 ... 25.77 24.78 45 25.05 -.4 SJW SJW .87 1.3 25 66.45 45.39 63 64.49 +15.2 SK Tlcm SKM ... ... ... 28.13 20.44 286 25.11 +20.1 SLGreen SLG 3.10 3.1 28 115.34 93.92 1004 100.04 -7.0 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.69 73 25.30 +1.4 SM Energy SM .10 .5 ...dd 42.45 12.29 4505 19.66 -43.0 Spd LgGl n GLDW ... ... ... 128.81 114.86 0 120.00 -3.6 SpdrDJIA DIA 3.98e 1.7 ...q 235.88 188.60 2518 234.28 +18.6 SpdrGold GLD ... ... ...q 128.32 107.00 5823 121.56 +10.9 SpdrStxx50 FEU 1.24e 3.5 ...q 35.95 28.11 18 35.06 +17.3 SpdrNoANR NANR ... ... ...q 36.49 30.22 21 33.73 +.7 SpdrLwCbn LOWC 1.69e 1.9 ...q 89.32 73.41 1 87.74 +17.4 SpdrEuro50 FEZ 1.18e 2.9 ...q 41.92 30.95 2254 40.82 +22.0 Spd MsciCh XINA ... ... ... 24.55 20.26 0 24.39 +17.9 S&PEAsia GMF 1.81e 1.8 ...q 104.74 73.49 40 103.17 +37.3 Spdr UKS QGBR 1.33e 2.6 ...q 53.93 45.56 0 51.75 +11.7 SpdrGermS QDEU 1.17e 1.8 ...q 65.38 48.26 0 64.17 +24.3 SpdrJpnS QJPN .85e 1.1 ...q 79.16 65.34 3 77.12 +18.0 SpdrCdaS QCAN 1.61e 2.7 ...q 60.73 52.65 1 60.02 +12.3 SpdrEuSmC SMEZ 1.15e 1.9 ...q 63.22 43.66 2 61.38 +31.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 56

S&PChina GXC 1.31e 1.2 ...q 109.20 70.33 77 107.76 +49.6 SpdrWldQu QWLD 1.30e 1.8 ...q 74.46 62.36 0 73.81 +16.5 SpdrEMQu QEMM 1.31e 2.1 ...q 63.70 49.33 9 62.80 +25.2 SpdrEafeSt QEFA 1.62e 2.5 ...q 64.72 51.96 5 63.73 +18.6 SpdrGblDv WDIV 3.11e 3.8 ...q 69.00 59.81 7 68.29 +10.5 SpAcwiIMI ACIM 1.50e 2.0 ...q 77.72 64.12 2 76.79 +17.2 SpdEMkt s SPEM ... ... ...q 37.61 27.91 144 36.83 SpdrEMDv EDIV 1.68e 5.6 ...q 32.00 25.49 34 29.90 +13.0 SpdrGlbNR GNR .93e 2.0 ...q 47.84 39.88 61 46.54 +13.3 SpdrDJ RE RWO 1.57e 3.2 ...q 49.29 44.88 768 48.50 +3.5 SpdrEMSmC EWX 1.00e 2.0 ...q 51.16 38.98 18 50.09 +26.1 SpdrIntDiv DWX 2.22e 5.5 ...q 41.46 34.82 73 40.23 +11.6 SpdMS xUS CWI .79e 2.1 ...q 38.88 30.82 55 38.27 +21.5 SpdrSPGbl GII 1.63e 3.1 ...q 53.74 43.96 4 52.31 +16.2 SpdrIntRE RWX 1.25e 3.3 ...q 40.06 35.12 324 38.45 +6.6 SpdrIntlSC GWX 3.63e 1.4 ...q 36.07 28.78 109 35.51 +22.4 SpdrWldxUS SPDW .79e 2.6 ...q 31.40 25.26 472 30.96 +20.5 SP Mid MDY 2.94e .9 ...q 335.71 292.90 755 332.41 +10.2 S&P500ETF SPY 4.13e 1.6 ...q 259.35 219.00 50550 257.73 +15.3 SpdrRRtn RLY .44e 1.7 ...q 25.94 23.57 8 25.46 +4.3 SpdrIncAll INKM 1.08e 3.3 ...q 33.56 30.29 3 33.15 +8.8 SpdrGblAll GAL 1.04e 2.7 ...q 37.69 32.61 6 37.31 +13.0 SpdrSenLn SRLN 1.96 4.1 ...q 47.65 47.11 125 47.23 -.5 SpdrUShBd ULST .16 .4 ...q 41.27 40.16 1 40.23 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 73.47 62.00 1 72.29 +15.6 SpdrDblTac TOTL 1.17e ... ...q 49.66 48.14 256 48.87 +1.0 SpdrValEq SYV 4.21e 1.6 ...q 64.16 55.58 1 63.37 +8.3 SpdrGroEq SYG 1.85e .8 ...q 77.85 61.97 3 77.23 +22.1 SpdrBiot s XBI .44e .5 ...q 88.98 58.66 8002 80.06 +35.3 Spdr Div SDY 3.80e 2.0 ...q 94.00 84.31 292 92.86 +8.5 SpdrGbDow DGT 1.52e 1.9 ...q 82.76 67.66 1 81.42 +16.5 SpdrHome XHB .15e .4 ...q 41.59 33.48 1399 41.30 +22.0 SpdrS&PBk KBE .53e 1.2 ...q 47.00 39.61 1691 44.54 +2.5 SpdrS&PCM KCE .91e 1.7 ...q 54.78 44.24 2 53.37 +18.9 SpdrS&PIns KIE 1.24e 1.4 ...q 93.31 80.19 126 91.71 +10.6 Spd LgCap s SPLG ... ... ...q 30.84 25.73 310 30.23 SpdrLCpG s SPYG ... ... ...q 32.45 25.75 161 32.25 SpdrLCapV s SPYV ... ... ...q 29.81 26.59 123 29.41 Spd MidC s SPMD ... ... ...q 32.73 28.59 169 32.27 SpdrMCpG MDYG 2.19e .9 ...q 153.48 129.20 45 152.24 +14.4 SpdrMCpV MDYV 3.45e 3.5 ...q 100.61 91.17 30 99.36 +5.7 SpdrNY Tch XNTK .41e .5 ...q 84.85 58.52 24 84.27 +39.2 SpdrSemi s XSD .16e .2 ...q 73.65 51.95 81 72.19 +28.7 SpdrSCapG SLYG 8.53e .9 ...q 232.93 199.42 20 226.29 +8.8 SpdrSCapV SLYV 7.98e 1.4 ...q 128.69 112.91 66 124.93 +5.0 SpdrRs3K s THRK ... ... ...q 32.24 27.24 251 32.01 SpdrWilRE RWR 2.90e 3.1 ...q 96.57 88.47 120 94.96 +1.7 SpdrShTTr SPTS .27 .9 ...q 31.78 29.72 58 30.02 -.1 SpFcStIn n XITK ... ... ... 80.25 58.34 2 79.35 +35.8 SPDR SrTr XTH ... ... ... 79.94 62.11 0 78.88 +25.0 SPDR Intrnt XWEB ... ... ... 74.96 56.85 0 71.22 +23.4sSpdr1500VT VLU 4.85e 1.8 ...q 101.54 85.70 6 97.32 +10.4 SpdrScored CBND .99 3.1 ...q 32.94 31.20 1 32.20 +2.0 SpdrIntCBd IBND .14e .4 ...q 35.44 30.10 50 34.74 +12.5 SpdrIGFlt FLRN .20 .7 ...q 30.80 30.56 584 30.74 +.4 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.00 170 55.70 -.5 SpdrWFPf PSK 2.59e 5.8 ...q 45.44 41.35 37 44.47 +6.0 SpdrBarITB BWZ .01e ... ...q 32.85 28.93 15 31.71 +8.3 SpdrBarcCv CWB 3.55e 4.4 ...q 52.03 44.75 302 51.58 +13.0 SpdrLTBd s SPLB ... ... ...q 28.30 25.71 147 27.88 SpdrITBd SPIB .92 2.7 ...q 34.72 33.64 465 34.27 +1.1 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.89 7 26.17 -.4 SpdrEMBd EBND ... ... ...q 30.68 25.73 168 28.92 +8.8 SpdrShTHiY SJNK 1.58 5.7 ...q 28.17 27.20 5330 27.48 -.7 SpdrLehHY JNK 2.30 6.3 ...q 37.46 35.72 10192 36.50 +.1 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.43 537 30.54 SP IntTip WIP .41e .2 ...q 59.24 51.41 15 56.30 +8.2 SPLIntTB s BWX ... ... ...q 29.07 25.52 211 28.00 +7.8 SpdrTrans s XTN .25e .4 ...q 61.23 50.21 7 57.92 +7.3 SpdrTelcm XTL .68e 1.0 ...q 74.64 65.10 1 65.39 -5.7 SpdrHCSv s XHS .61e .2 ...q 64.96 51.34 4 56.88 +8.4sSpdrHCEq s XHE 3.22e .1 ...q 64.75 48.08 14 64.51 +29.7 SpdrSf&Sv s XSW .19e .3 ...q 69.00 53.43 6 68.42 +25.5 SpdrMLCrs CJNK 1.01e 3.8 ...q 27.40 25.23 18 26.32 +1.7 SpdrAerDf s XAR 1.70e 1.2 ...q 82.95 63.16 89 79.56 +25.5 SpdrAggB s SPAB ... ... ...q 29.13 28.19 343 28.73 SpdrBarcTip IPE 1.04e 1.7 ...q 58.16 55.10 29 56.49 +.5 SpdLgTr s SPTL ... ... ...q 37.32 33.72 36 36.09 SpdrLehIntTr ITE .74 1.2 ...q 60.93 59.24 17 59.71 +.1 SpdrLe1-3bll BIL ... ... ...q 45.75 45.69 182 45.72 SpdrS&P RB KRE .74e 1.3 ...q 59.68 49.31 6711 55.64 +.1 Spdr1500MT MMTM 1.61e 1.5 ...q 111.20 92.48 1 110.67 +18.0 SpdrRetl s XRT .49e 1.2 ...q 48.26 37.72 4011 39.80 -9.7 SpdNuBMu s TFI ... ... ...q 49.42 46.81 257 48.95 +3.2 SpdrPhm s XPH 3.00e .9 ...q 44.50 37.16 175 41.21 +5.4 SpdrOGEx XOP .73e 2.1 ...q 44.97 28.96 23923 34.62 -16.4 SpNuBST rs SHM ... ... ...q 48.95 47.67 194 48.31 +.8 SpdrGendr SHE ... ... ... 71.42 62.54 2 70.75 +13.1 SpdrOGEq XES .49e 3.2 ...q 24.58 12.90 764 15.43 -31.0 SpdR1KLVF ONEV ... ... ... 74.82 65.80 1 73.37 +11.5 SpdrMetM XME .24e .8 ...q 35.21 27.86 2700 30.32 -.3 SpdrR1KMo ONEO ... ... ... 74.39 62.71 4 73.92 +14.1 SpdrR1KYF ONEY ... ... ... 72.26 67.40 0 71.88 +6.6 SpdSPXHiD SPYD ... ... ...q 36.93 34.26 125 36.91 +5.9 SpdrFosFFr SPYX ... ... ...q 62.91 52.60 3 62.56 +16.9sSpdrR1KLV LGLV 5.40e 1.9 ...q 91.36 78.79 14 91.14 +13.5 SpdrUsaSt QUS .54e ... ...q 74.85 63.53 1 74.67 +15.3 Spd SP600 SLY 3.97e 1.1 ... 132.56 116.71 9 128.95 +6.7 SpdrSPXBbk SPYB .41e ... ...q 59.52 51.33 1 58.60 +11.8 SpdrRus2K s TWOK ... ... ...q 29.71 25.72 29.48 Spdr1-10Tip TIPX .08e .4 ...q 20.17 19.21 26 19.51 +.8 SpdrR2KLV SMLV 2.16e 2.3 ...q 97.73 88.01 10 95.06 +1.7 SPX Cp SPXC ... ... 13 32.71 21.97 102 30.23 +27.4 SPX Flow n FLOW ... ... 79 43.27 29.99 100 41.30 +28.8 SRC Eng SRCI ... ... 17 10.38 6.19 4330 8.24 -7.5 STMicro STM .40 1.7 37 24.80 9.46 3620 23.94 +110.9 SABESP SBS .39e 4.4 ... 11.33 7.82 2984 8.94 +3.0 SabnR SBR 2.31e 5.5 20 43.75 33.46 17 42.15 +19.9 SachemC n SACH .42 10.7 ... 5.35 3.72 22 3.91 -21.5 SafeBulk SB .04 1.3 ... 3.79 1.09 757 3.16 +174.8 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 23.00 25.65 +6.2 SafeBlk pfC SBpC 2.00 8.8 ... 24.25 12.26 10 22.65 +63.4 SafeB pfD SBpD 2.00 8.9 ... 24.20 12.47 10 22.35 +65.3 SafegdSci SFE ... ... ...dd 14.40 10.65 83 12.25 -8.9 SafeInco n SAFE ... ... ... 20.00 17.27 58 17.67 -7.0 SagaComm SGA 1.20 2.9 14 52.05 37.75 3 40.75 -19.0 StJoe JOE ... ... 56 21.90 16.30 202 18.60 -2.1sSalesforce CRM ... ... 94 105.96 66.43 4077 106.23 +55.2tSalMidMLP SMM 1.30 13.1 ...q 14.32 10.05 207 9.92 -27.0 SallyBty SBH ... ... 9 27.71 14.22 4504 15.67 -40.7 SamsO&G s SSN ... ... ... .77 .27 65 .36 -50.7 SJuanB SJT .81e 10.5 16 8.49 5.94 104 7.67 +15.9 SanchezEn SN ... ... 7 14.39 3.58 3849 4.50 -50.2 SanchzM rs SNMP 1.80f 15.0 ...dd 15.75 9.35 74 12.00 +1.7 SandRidge SD ... ... ... 24.95 15.03 746 18.43 -21.7tSandRMiss SDT .22e 19.0 1 1.85 1.18 102 1.18 -9.2 SandRMs2 SDR .23e 18.9 1 1.79 1.19 152 1.23 -12.8 SandRdgP PER .50e 19.0 6 4.00 2.65 109 2.65 -10.2 SandstG g SAND ... ... ... 5.18 3.18 833 4.34 +11.3 Sano SNY 1.58e 3.5 ... 50.65 38.45 607 44.65 +10.4 SantCUSA SC .18 ... 8 17.05 11.12 1529 15.78 +16.9 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.00 2 25.96 +2.2 SantFn pfB SANpB 1.03 4.3 ... 24.97 22.85 9 23.92 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 24.81 6 25.82 +2.9 SantFn pfI SANpI 1.60 6.2 ... 28.02 21.82 2 25.79 +3.0 Santand pfC SOVpC 1.83 7.1 ... 26.89 25.41 10 25.55 -.7 SaratogaI SAR 1.92f 9.0 8 23.78 17.56 36 21.31 +3.4 SaratIn23 n SAB 1.69 6.5 ... 26.46 25.77 26.20 +.2 Sasol SSL 1.41e 4.7 ... 32.40 25.50 152 30.04 +5.1 SaulCntr BFS 2.04 3.3 20 68.33 55.86 20 61.50 -7.7 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.65 3 25.36 +.7 MastThera MSTX/O ... ... ...dd .23 .07 .13 +50.6 Schlmbrg SLB 2.00 3.2 49 87.84 61.40 9885 62.78 -25.2 SchndrNt n SNDR .20 .8 ... 28.32 17.69 408 24.62 +29.6 SchwUSMkt SCHB .96e 1.5 ...q 62.70 53.13 328 62.22 +14.8 SchwUSLgC SCHX .98e 1.6 ...q 61.96 52.28 476 61.59 +15.6 SchwLCGr SCHG .63e .9 ...q 68.82 55.04 143 68.42 +22.6 SchwLCVal SCHV 1.14e 2.2 ...q 53.27 46.72 215 52.69 +9.6 SchwMCap SCHM .59e 1.2 ...q 51.59 44.34 160 51.19 +13.4 SchUSSmC SCHA .76e 1.1 ...q 68.44 59.85 310 66.87 +8.8 SchwEMkt SCHE .49e 1.8 ...q 28.02 20.89 682 27.31 +26.7 Sch 1000 n SCHK ... ... ... 25.47 24.95 104 25.31 +1.1 SchEMLgC FNDE .39e 1.3 ...q 29.81 23.25 207 29.02 +21.4 SchIntSmCo FNDC .55e 1.6 ...q 35.78 27.97 143 35.07 +23.6 SchIntLgCo FNDF .61e 2.0 ...q 30.57 24.58 313 30.04 +19.7 SchUSSmCo FNDA .36e 1.0 ...q 36.84 32.71 283 36.23 +6.2 SchUSLgCo FNDX .54e 1.5 ...q 35.94 31.78 373 35.66 +9.3 SchUSBrd FNDB .61e 1.7 ...q 35.76 31.70 6 35.47 +9.0 SchwUSDiv SCHD 1.13e 2.3 ...q 48.94 42.62 344 48.93 +12.3 SchwIntEq SCHF .71e 2.1 ...q 34.32 27.45 1351 33.82 +22.2 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 51.10 260 52.10 +1.2 SchwREIT SCHH .89e 2.1 ...q 42.48 38.73 337 42.22 +2.9 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.89 68 53.62 +.5tSchSTUSTr SCHO .35 .7 ...q 50.57 50.19 147 50.20 -.4 SchUSTips SCHP ... ... ...q 56.10 54.14 194 55.32 +.9 SchwIntSC SCHC .59e 1.6 ...q 36.55 28.66 134 35.82 +23.1 Schwab SCHW .32 .7 29 46.21 37.16 3697 44.59 +13.0 Schwb pfB SCHWpB 1.50 5.9 ... 26.16 24.81 25.38 +.4 Schwb pfC SCHWpC 1.50 5.5 ... 27.94 24.52 43 27.12 +7.4 Schwb pfD SCHWpD ... ... ... 27.90 24.35 52 27.30 +9.2 SchwitMau SWM 1.72f 4.1 14 47.01 36.26 120 42.31 -7.1 SciApplic SAIC 1.24 1.8 19 89.87 60.21 177 68.08 -19.7 ScorpioB19 SLTB 1.88 7.4 ... 25.75 21.35 3 25.38 +13.5 ScorpBlk rs SALT .02p ... ... 10.14 4.50 1001 7.20 +42.6 ScorpioTk STNG .04 1.2 ... 4.93 3.20 3011 3.36 -25.8 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 22.07 2 24.28 +8.2 ScorpT19 n SBBC ... ... ... 26.51 25.00 3 25.20 -.4 Scotts SMG 2.12 2.2 23 102.50 81.48 275 98.15 +2.7 ScrippsEW SSP 1.03e ... 21 24.15 13.91 543 14.21 -26.5 Sea Ltd n SE ... ... ... 15.50 14.47 1121 15.01 -2.7 SbdCp SEB 6.00 .1 15 4690.00 3247.00 0 4354.87 +10.2 SeabGld g SA ... ... ... 13.70 7.35 774 12.50 +53.4 SeacorHld CKH ... ... ...dd 51.59 31.90 123 48.46 +7.0 SeacrMar SMHI ... ... ...dd 22.81 11.93 82 12.99 -36.9 SeadrillLtd SDRL ... ... 1 4.59 .15 8938 .34 -89.9 Seadrill SDLP .40 10.6 ... 5.33 2.61 237 3.77 -10.2 SealAir SEE .64 1.4 23 50.62 41.22 2492 45.10 -.5 Seaspan SSW .50 8.6 9 11.76 5.02 1861 5.83 -36.2 Seaspn pfE SSWpE 2.06 8.7 ... 25.49 19.75 23 23.78 +16.1 Seaspan 19 SSWN 1.59 6.2 ... 26.01 23.50 6 25.50 +1.4 Seaspn pfD SSWpD 1.99 8.4 ... 25.19 19.11 43 23.73 +16.6 Seaspn pfH SSWpH ... ... ... 24.96 18.50 22 23.07 +18.5 Seaspn pfG SSWpG ... ... ... 25.20 21.98 51 23.35 +4.3 SeaWorld SEAS ... ... ...dd 20.13 10.79 2992 12.09 -36.1 SelEngS n WTTR ... ... ... 17.25 11.22 287 14.94 -2.2 SelMedHld SEM ... ... 22 19.78 12.00 418 17.05 +28.7 SelctIns 43 SGZA 1.47 5.8 ... 25.83 23.20 10 25.13 +5.1 SemGroup SEMG 1.80 7.9 ...cc 43.20 22.55 1586 22.85 -45.3 SemiMfg SMI ... ... 23 9.14 4.49 1702 7.90 +3.7sSempraEn SRE 3.29 2.7 23 122.31 98.12 1387 122.23 +21.5 SensataT ST ... ... 19 50.83 36.48 874 47.31 +21.5 Senseon n SENS ... ... ... Sensient SXT 1.32f 1.8 23 84.98 71.21 212 75.41 -4.0 SequansC SQNS ... ... ...dd 4.75 1.65 220 1.84 -1.6 Seritage n SRG 1.00 2.5 ... 50.00 38.49 411 40.28 -5.7 ServiceCp SCI .60f 1.7 23 36.56 26.43 991 34.79 +22.5 ServiceMst SERV ... ... 27 48.48 36.34 680 46.75 +24.1 ServcNow NOW ... ... ...cc 129.56 72.80 936 124.48 +67.4 Servotr SVT .30e 2.8 ...cc 12.10 8.50 38 10.75 +6.7 ShakeShk n SHAK ... ... 61 39.70 30.12 606 38.00 +6.2 ShawCm g SJR 1.18 ... ... 23.31 19.41 609 22.43 +11.8 ShellMidst SHLX 1.27f 5.0 20 34.17 24.68 270 25.66 -11.8 Sherwin SHW 3.40 .9 31 398.22 260.05 263 389.13 +44.8 ShinhanFn SHG ... ... ... 48.98 36.62 77 43.44 +15.4 ShipFin SFL 1.80 12.1 12 16.10 12.30 663 14.85 Shopify n SHOP ... ... ...dd 123.94 38.69 835 98.97 +130.9 Shutterstk SSTK ... ... 56 55.07 29.85 275 38.61 -18.8 SibanyeG SBGL .14r 2.6 ... 10.59 4.28 1916 5.43 -21.6 SiderurNac SID ... ... ... 4.24 1.76 3382 2.22 -31.3 SierraMt n SMTS ... ... ... 2.95 2.35 18 2.52 -3.4 Sifco SIF ... ... ...dd 11.75 5.50 1 7.05 -7.8 SignetJwlrs SIG 1.04 1.4 11 101.46 46.09 2631 72.41 -23.2 SilvrSpNet SSNI ... ... ...dd 16.24 9.68 722 16.09 +20.9 Silvrbow n SBOW ... ... ... 29.89 19.89 35 22.70 -21.7 SlvrcpMt n SVM .02 ... ... 3.43 2.40 212 2.43 -25.5 SimonProp SPG 7.40f 4.6 20 188.10 150.15 1947 160.51 -9.7 Simon pfJ SPGpJ 4.19 5.7 ... 77.98 65.00 3 74.00 +9.9 SimpsnM SSD .84 1.5 30 59.71 39.82 192 56.95 +30.7 SinopcShg SHI ... ... ... 64.80 50.67 13 59.21 +9.4sSiteone n SITE ... ... 68 68.93 30.87 741 69.59 +100.4 SixFlags SIX 2.56 3.9 31 65.75 51.25 573 65.27 +8.9 Skechers s SKX ... ... 20 34.87 21.33 1565 32.30 +31.4 Skyline SKY ... ... ... 17.35 5.07 44 11.60 -24.8 Smart&Fnl SFS ... ... 20 15.45 5.80 728 7.45 -47.2 Smith&N SNN .61e 1.7 63 40.41 27.26 373 35.74 +18.8 SmithAO s AOS .56 1.0 32 62.16 46.44 763 58.82 +24.2 Smucker SJM 3.12f 2.9 14 143.68 99.57 1310 108.19 -15.5 SnapInc A n SNAP ... ... ... 29.44 11.28 13792 12.57 -48.7 SnapOn SNA 2.84 1.8 16 181.73 140.83 360 156.68 -8.5 SocCapH n IPOA ... ... ... 10.85 10.05 184 10.20 +1.2 SocCapH un IPOA/U ... ... ... 10.97 10.50 40 10.68 -.2 SocQ&M SQM .99e 1.7 ... 63.80 26.68 829 57.93 +102.2tSogou n SOGO ... ... ... 14.69 13.66 8551 13.00 -6.1 Sol-Wind n SLWD ... ... ... SolarCap 42 SLRA 1.69 6.7 ... 25.81 23.77 3 25.22 +.2 SolarOilf n SOI ... ... ... 18.42 9.90 630 15.28 +30.0 Solitario XPL ... ... ...dd .91 .56 317 .57 -8.9 SonicAut SAH .20 1.0 10 27.45 15.95 159 19.75 -13.8 SonocoP SON 1.56 3.0 21 55.58 47.10 205 51.15 -2.9 SonyCp SNE ... ... ... 47.59 27.72 916 46.05 +64.3 Sothebys BID .40 .9 21 57.95 37.84 444 45.66 +14.6 SourcC SOR .96m 2.4 ...q 41.33 35.37 11 39.83 +10.8 SoJerInd s SJI 1.09 3.3 28 38.40 31.39 254 32.57 -3.3 SthcrssEn SXE ... ... ...dd 4.74 1.18 99 1.84 +36.3 SCEd pfB SCEpB 1.02 4.2 ... 25.05 21.64 0 24.01 +7.7 SCEd pfC SCEpC 1.06 4.2 ... 25.01 22.50 7 24.96 +6.0 SCEd pfD SCEpD 1.08 4.3 ... 26.43 23.00 7 25.21 +3.7 SCEd pfE SCEpE 1.20 4.8 ... 27.56 23.54 8 25.10 -.2 SouthnCo SO 2.32 4.4 19 53.51 46.20 3726 52.31 +6.3 SouthCo 75 SOJA 1.56 5.8 ... 27.52 25.01 29 26.72 +2.4 SouthCo ef SOJB ... ... ... 26.20 21.28 41 25.45 +16.6 SthnCopper SCCO .23e .5 36 44.69 31.55 636 42.90 +34.3 SwstAirl LUV .50f .9 14 64.39 44.70 2847 53.75 +7.8 SwtGas SWX 1.98 2.4 26 86.65 71.51 274 82.70 +7.9 SwGA Fn SGB .44 2.2 15 25.00 16.99 1 19.91 -.4 SwstnEngy SWN ... ... 44 12.85 4.90 23590 6.21 -42.6 SwEn dpfB SWNC 3.13 21.7 ... 30.25 11.43 64 14.43 -43.3 SprkNtSE wi LOV ... ... ... Sparton SPA ... ... 26 25.00 16.83 125 23.08 -3.2 SpdFosFr n EFAX ... ... ... 73.81 58.27 0 71.46 +17.9 SpdDbShDu STOT ... ... ... 50.04 49.24 1 49.50 SpdEmFos EEMX ... ... ... 69.59 51.20 68.50 +32.4 SpdDbEMk EMTL ... ... ... 52.27 48.43 1 50.97 +4.4 SpecOpps SPE 1.19e 2.2 ...q 16.00 13.46 10 15.58 +14.1 SpcOpp pfB SPEpB .88 3.4 ... 25.99 25.37 1 25.85 tSpectraEP SEP 2.81f 7.0 12 47.49 40.01 682 40.10 -12.5 SpectrmB SPB 1.68 1.6 19 146.09 98.11 438 103.60 -15.3 SpeedM TRK .60 3.1 21 23.47 16.80 24 19.23 -11.3 SpF LgCap n FMDG ... ... ... 28.00 26.89 1 27.72 +2.5 SpinMedT n FFIU ... ... ... 25.15 24.93 25.04 Spire SR 2.10 2.7 23 79.60 62.33 378 78.60 +21.8 SpiritAero SPR .10 ... 18 84.75 51.85 1179 80.85 +38.6 SpiritRltC SRC .72 8.4 13 11.29 6.64 5187 8.58 -21.0 SpiritR pfA SRCpA 1.50 ... ... SpragueRs SRLP 2.49f 9.9 12 30.75 22.50 31 25.20 -10.3 Sprint S ... ... ...dd 9.65 5.62 15785 5.93 -29.6 SprottSilv PSLV ... ... ...q 7.04 5.83 273 6.39 +5.1 SprottGold PHYS ... ... ...q 11.02 9.19 373 10.41 +10.9 SprottPPP SPPP ... ... ... 9.09 6.70 24 8.88 +28.7 SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 40.19 12.08 10859 39.74 +191.6 STAG Indl STAG 1.39 4.9 38 28.95 22.64 395 28.31 +18.6 STAG pfB STAGpB 1.66 6.4 ... 26.16 24.58 2 25.74 +3.2 STAG pfC STAGpC ... ... ... 27.74 24.95 12 26.40 +2.9 StageStrs SSI .20 10.7 ...dd 5.48 1.45 64 1.87 -57.2 SP Matls XLB .98e 1.7 ...q 59.62 48.39 3675 57.88 +16.5 SP HlthC XLV 1.01e 1.2 ...q 84.31 66.97 6205 80.95 +17.4 SP CnSt XLP 1.28e 2.3 ...q 57.36 49.98 8824 54.78 +5.9 SP Consum XLY 1.12e 1.2 ...q 92.87 81.15 3175 92.76 +14.0 SP Engy XLE 2.04e 3.0 ...q 78.45 61.80 15974 68.14 -9.5 SPDR Fncl XLF .46e 1.8 ...q 26.93 22.00 53906 26.11 +12.3 SP Inds XLI 1.12e 1.6 ...q 73.20 61.37 6806 70.63 +13.5 SP Tech XLK .78e 1.2 ...q 64.02 46.37 7350 63.35 +31.0 SpdrRESel XLRE ... ... ...q 34.02 29.41 2059 33.88 +10.2sSP Util XLU 1.55e 2.7 ...q 56.22 46.04 12257 56.87 +17.1 StdMotor SMP .76 1.8 15 55.37 40.77 47 41.38 -22.2 Standex SXI .72f .7 21 110.00 84.30 15 101.30 +15.3 StanBlkDk SWK 2.52 1.5 26 168.25 114.27 866 164.11 +43.1 StanB&D 52 SWJ 1.44 5.7 ... 26.00 23.95 34 25.37 +4.3 StanBlD un SWP ... ... ... 123.60 105.77 4 119.89 +13.3 Stantec g STN .50f ... 19 28.90 22.25 6 28.20 +11.7 StarGas SGU .44 4.2 16 11.70 9.00 52 10.42 -3.2 Starret SCX .40 5.0 26 11.90 6.75 10 8.00 -14.0 Startek SRT ... ... 70 14.78 7.51 103 9.80 +16.0 StarwdPT STWD 1.92 8.8 11 23.01 21.27 3350 21.72 -1.0 StrWayp SFR .44 1.2 28 38.58 28.10 875 37.93 +31.7 StateStr STT 1.68f 1.8 16 99.99 74.45 1713 91.31 +17.5 StateSt pfC STTpC ... ... ... 25.55 23.12 8 25.10 +7.4 StateSt pfD STTpD ... ... ... 28.89 24.79 52 28.00 +8.2 StaStCp pfG STTpG ... ... ... 28.07 24.25 131 27.55 +10.1 StateSt pfE STTpE ... ... ... 27.16 25.05 24 26.63 +5.3 Statoil ASA STO .88e 4.3 ... 21.02 16.16 1976 20.24 +11.0 SteelPtrs SPLP ... ... 4 19.95 13.75 1 18.30 +18.1 SteelPr pfA SPLPpA ... ... ... 24.00 20.49 8 21.43 -7.4 Steelcse SCS .51 3.7 14 18.15 12.50 349 13.90 -22.3 StellusCap SCM 1.36 10.9 9 14.82 11.27 285 12.53 +3.9 Stepan SCL .82 1.0 19 92.97 68.51 73 79.02 -3.0 Steris plc STE 1.24 1.4 23 93.39 64.37 286 88.26 +31.0 SterlingBc STL .28 1.2 21 25.85 21.00 1891 24.00 +2.6 SterlBc pfA STLpA ... ... ... 26.29 25.75 11 26.06 -.4 StewInfo STC 1.20 3.1 26 48.17 34.48 72 38.73 -16.0 StifelFin SF ... ... 16 56.62 41.93 294 52.37 +4.8 Stifel pfA SFpA 1.56 5.8 ... 27.50 24.33 15 27.00 +8.6 Stif 47 ef SFB ... ... ... 25.15 24.95 52 25.04 +.1 StneEn wt SGY/WS ... ... ... 6.84 1.80 39 6.04 +72.1 StoneEng rs SGY ... ... ...dd 34.45 3.69 221 32.76 +358.2 StoneHEM EDF 2.16 13.5 ...q 17.31 13.95 204 15.97 +9.1 StonHEmM EDI 1.81 11.7 ...q 16.79 12.80 114 15.46 +12.4 StoneMor STON 1.32 18.9 ...dd 11.58 5.52 280 7.00 -21.4 Stonerdg SRI ... ... 15 22.99 14.16 192 21.75 +23.0 StoreCap STOR 1.24f 4.8 23 26.35 19.65 1185 26.02 +5.3 StrPathCm STRP ... ... ... 235.88 22.60 32 180.25 +431.6 StratALL36 GJT .29 1.5 ... 20.33 17.85 20.00 +11.0 Strat D35 GJP .74 3.4 ... 23.00 21.00 1 22.05 +1.6 StratGS33 GJS .32 1.6 ... 20.39 17.79 19.71 +7.9 StratNWS95 GJV 1.75 6.6 ... 26.97 25.06 2 26.34 +4.7 StratPG34 GJR .27 1.2 ... 21.98 20.25 0 21.60 +4.3 StratUSM GJH .64 6.3 ... 10.36 9.58 1 10.10 +2.1 StratWMT GJO .22 1.0 ... 22.33 19.85 21.82 +9.1 Stryker SYK 1.70 1.1 26 160.62 108.29 837 155.95 +30.2 SturmRug RGR .84m 1.7 12 68.80 44.80 194 48.45 -8.1 SubPpne SPH 2.40m 9.8 56 32.17 22.71 265 24.50 -18.5 SumitMitsu SMFG ... ... ... 8.30 6.93 1263 7.79 +2.0 SummitHtl INN .68 4.5 12 19.39 13.94 645 14.95 -6.7 SumtH pfB INNpB 1.97 7.7 ... 26.44 25.24 25.67 -.3 SumtH pfC INNpC 1.78 6.9 ... 26.25 24.85 12 25.63 +1.2 SummtH pfD INNpD 1.61 6.2 ... 26.87 22.45 2 25.77 +9.4 SumtMtls n SUM .29t ... 34 32.69 22.19 617 29.90 +25.7tSummitMP SMLP 2.30 12.0 80 26.50 19.15 194 19.10 -24.1sSunCmts SUI 2.68 2.9 43 93.84 70.34 381 93.58 +22.2 SunCm pfA SUIpA 1.78 7.1 ... 26.50 23.38 25.20 SunLfFn g SLF 1.74 ... ... 40.57 32.22 290 38.90 +1.3 SunCokeE SXC .59 ... ... 13.14 7.66 226 10.52 -7.2 SunCokeEn SXCP 2.38 14.1 8 21.95 13.50 363 16.85 -12.5 Suncor g SU 1.28 ... ... 36.71 27.96 2793 35.77 +9.4 SunLink SSY ... ... ...dd 1.70 .92 1 1.43 +18.6 SunocoLP SUN 3.30 10.9 ...dd 32.67 21.01 290 30.32 +12.8 SunstnHtl SHO .20 1.2 14 17.15 13.52 900 16.37 +7.3 SunstHt pfE SHOpE ... ... ... 27.22 24.64 4 26.54 +4.7 SunstHt pfF SHOpF 1.61 6.3 ... 26.98 24.00 25.75 +3.6 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.8 15 61.69 51.13 3026 57.64 +5.1 SunTr wtB STI/WS/B ... ... ... 18.34 9.86 13.65 +2.8 SunTr wtA STI/WS/A ... ... ... 27.83 17.11 23.50 +4.4 SunTr pfA STIpA 1.50 6.1 ... 25.83 21.41 10 24.53 +4.6 SunTr pfE STIpE 1.47 5.8 ... 25.94 24.07 11 25.54 +2.8 SupDrillg SDPI ... ... ...dd 1.41 .59 38 .99 -25.2 SupEnrgy SPN .32 3.9 ...dd 19.28 7.66 2957 8.31 -50.8 SuperiorInd SUP .36 2.4 23 27.45 13.95 211 14.90 -43.1 Supvalu rs SVU ... ... 4 35.91 14.55 2250 14.77 SuthrlAs n SLD 1.52 9.9 ... 16.10 12.45 49 15.35 +14.1 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 25.02 11 25.25 +.4 SwEBioFu23 FUE ... ... ... 8.80 6.45 0 7.35 -3.9 SwEGrain23 GRU ... ... ... 4.25 3.40 1 3.42 -9.7 SwRCmETR RJN ... ... ... 2.77 1.94 1 2.65 -2.7 SwRCmMTR RJZ ... ... ... 8.84 7.46 0 8.64 +15.5 SwLgCap22 EEH ... ... ...q 19.20 16.18 19.20 +17.0 SwRCmATR RJA ... ... ... 6.73 5.97 9 6.05 -4.1 SwERCmTR RJI ... ... ... 5.36 4.64 106 5.23 +.8 SwisHelv SWZ .64e .2 ...q 12.90 9.75 14 12.42 +21.6 Switch n SWCH ... ... ... 20.45 18.00 3638 18.95 -.3 Synchrony SYF .60 1.8 12 38.06 26.01 3915 32.56 -10.2 Syngenta SYT 2.33e 2.5 ... 93.61 75.07 19 92.30 +16.8 Synnex SNX 1.20f .9 15 135.87 101.48 75 129.16 +6.7 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.72 29 25.82 -6.2 SynovusFn SNV .60 1.3 21 47.67 37.95 549 46.21 +12.5 SynthBiol SYN ... ... ...dd 1.05 .41 646 .70 -8.8 Sysco SYY 1.32 2.4 22 57.23 48.85 1842 54.93 -.8 Systemax SYX .20 .7 27 32.33 7.05 87 27.59 +214.6T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 36.16 11.02 3556 28.76 TC PpLn TCP 4.00 7.7 17 65.03 49.83 162 51.84 -11.9 TCF Fncl TCF .30f 1.7 16 20.03 14.58 648 18.02 -8.0 TCF Fn wt TCF/WS ... ... ... 3.96 .91 2.20 -37.1 TCF deo pfC TCFpD ... ... ... 25.97 25.35 43 25.50 TCF F pfC TCFpC 1.61 6.3 ... 26.50 24.60 5 25.43 +1.7 TCW Strat TSI .21 3.7 ...q 6.16 5.21 95 5.54 +3.9sTE Connect TEL 1.60 1.7 20 93.75 66.14 1319 93.82 +35.4 THL Crd21 TCRX ... ... ... 25.94 25.15 25.34 THLCred22 TCRZ 1.69 6.5 ... 26.62 25.06 0 25.89 +2.0tTHLCSenL TSLF 1.32 8.0 ...q 18.77 16.40 58 16.41 -12.4 TIM Part TSU .28e 1.6 ... 19.42 11.17 435 17.34 +46.9tTJX TJX 1.25f 1.8 19 80.92 66.66 15838 67.94 -9.6 TPG Pace n TPGE ... ... ... 10.07 9.70 208 9.72 -.8 TPG Pac n TPGH ... ... ... 9.89 9.70 9.72 -.8 TPG RE n TRTX .33p ... ... 20.70 18.71 44 19.43 -1.2 TPG SpLnd TSLX 1.56 7.6 10 21.74 18.13 90 20.42 +9.3 TableauA DATA ... ... ...dd 82.32 41.41 347 71.18 +68.9 TahoeRes TAHO .24 5.5 ... 11.43 4.24 2490 4.39 -53.4 TailorBr TLRD .72 4.6 13 28.76 9.40 807 15.53 -39.2 Taiwan TWN ... ... ...q 21.93 15.68 7 21.25 +32.0 TaiwSemi TSM .73e 1.7 ... 42.71 28.34 2740 41.86 +45.6 Takung n TKAT ... ... ... 9.74 2.15 10 3.80 -60.1 TallgEGP n TEGP 1.42f 6.0 23 29.50 22.38 170 23.69 -11.6 TallgrsEn TEP 3.78f 8.7 12 55.50 42.86 164 43.57 -8.2 TangerFac SKT 1.37 5.5 12 37.34 21.81 1849 24.72 -30.9 TanzRy g TRX ... ... ... .63 .25 89 .26 -47.0 Tapestry TPR 1.35 3.4 19 48.85 34.16 2566 40.20 +14.8 TargaRes TRGP 3.64 8.8 ... 61.83 39.59 1627 41.56 -25.9 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.51 10 26.77 -2.7 Target TGT 2.48 4.1 12 79.33 48.56 7976 60.09 -16.8 TaroPhrm TARO ... ... 12 128.46 94.00 251 113.28 +7.6 Taseko TGB ... ... ... 2.46 .51 1267 2.06 +141.8 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 40.34 28.97 1267 31.62 -8.1 Taubmn TCO 2.50 4.4 20 76.79 44.78 5608 56.37 -23.8 Taub pfJ TCOpJ 1.63 6.4 ... 26.00 24.50 6 25.28 +2.8 Taub pfK TCOpK 1.56 6.2 ... 25.87 24.00 2 25.16 +1.7 TaylorMH TMHC ... ... 13 24.79 18.26 2509 23.60 +22.5 Team TISI ... ... ...dd 39.70 10.45 569 12.90 -67.1 Technip FTI .13 ... 22 37.09 24.53 3286 27.16 -23.6 TeckRes g TECK .20f ... ... 26.60 14.56 3517 21.20 +5.8 Teekay TK .22 2.6 ...dd 11.77 5.14 972 8.41 +4.7 TeekLNG TGP .56 3.3 ... 19.90 13.80 225 17.10 +18.3 TeekLN pfA TGPpA 2.25 8.8 ... 26.36 22.66 50 25.54 +8.8 TeekOffsh TOO .04m 1.7 ... 6.30 1.65 779 2.35 -53.6 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 71 22.69 +22.0 TeekOf pfB TOOpB 2.13 8.7 ... 26.00 14.75 18 24.50 +22.2 TeekayTnk TNK .21 14.7 ... 2.78 1.37 1108 1.43 -36.7 Tegna TGNA .28 2.3 7 17.07 11.59 2396 12.22 -10.8 TejonRnch TRC ... ... ...cc 27.99 18.59 97 20.91 -17.8 TeklaHlth HQH 1.92e 8.6 ...q 26.37 20.84 296 22.31 +5.6 TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 15.35 267 16.92 +9.0 TeklaLfSci HQL 1.95e 10.4 ...q 22.24 16.51 239 18.81 +10.7 TeklaWH n THW 1.40 10.6 ...q 15.61 12.64 375 13.15 +2.4 TelInstEl TIK ... ... 37 6.25 2.35 1 2.57 -41.5 Teladoc n TDOC ... ... ... 37.55 15.65 1130 28.30 +71.5tTelaria n TLRA ... ... ... 5.10 4.06 231 4.08 -15.2 TlcmArg TEO .71e 2.3 ... 34.20 17.04 268 30.86 +69.8 TelItalia TI ... ... ... 10.53 7.10 194 7.84 -11.8 TelItaliaA TI/A .30e 4.6 ... 8.45 5.85 1179 6.56 -10.0 Teledyne TDY ... ... 28 185.66 119.67 90 178.94 +45.5 Teleex TFX 1.36 .5 32 263.97 142.97 247 256.55 +59.2 TelefBrasil VIV .64e 4.3 18 16.85 11.95 1336 14.65 +10.4 TelefEsp TEF 1.20e 12.0 ... 11.64 8.15 1041 9.92 +7.8 TelData TDS .62 2.5 56 32.98 24.57 654 25.23 -12.6 TelData45 TDI 1.66 6.5 ... 26.61 23.60 0 25.40 +4.3 TelData 61 TDA 1.47 5.8 ... 25.64 22.22 23 25.13 +12.0 TelData60 TDJ 1.75 7.0 ... 26.48 24.61 28 25.03 -.2 TelData59 TDE 1.72 6.8 ... 26.21 24.15 13 25.12 +1.5 Telus gs TU 1.45 ... ... 38.47 30.96 451 37.96 +19.2 TmpDrgn TDF 4.00e 2.3 ...q 22.57 16.00 65 21.42 +30.8 TmpEMF EMF 1.28e 1.8 ...q 17.37 11.60 81 16.83 +39.2 TmpEMI TEI .80a 7.1 ...q 11.75 10.42 208 11.27 +3.3 TmpGlb GIM .30 4.6 ...q 6.77 6.17 413 6.50 +.3 TempurSly TPX ... ... 15 70.45 39.57 831 53.67 -21.4 Tenaris TS .69e 2.4 ... 37.21 25.91 1424 28.71 -19.6 TenetHlth THC ... ... ...dd 22.72 12.25 3800 13.67 -7.9 Tengsco TGC ... ... ...dd 1.56 .37 74 .63 -10.0 Tennant TNC .84 1.4 34 76.80 60.05 114 60.85 -14.5 Tenneco TEN 1.00 1.8 8 70.96 51.54 281 55.31 -11.5 TVA 28 TVC .96 3.8 ... 25.93 24.71 13 25.60 +3.4 TVA 29 TVE .84 3.4 ... 25.37 24.11 14 25.06 +2.1 Teradata TDC ... ... 22 38.08 26.27 901 35.77 +31.7 Teradyn TER .28 .6 20 44.33 23.39 1668 43.35 +70.7 Terex TEX .32 .7 38 48.86 28.34 1651 42.84 +35.9 Ternium TX 1.00e 3.7 16 33.39 21.77 360 27.16 +12.5 TerraNitro TNH 5.15e 6.2 10 115.86 75.20 42 82.59 -19.6 TerrenoRlt TRNO .88 2.3 33 38.06 26.26 323 37.71 +32.4 TetraTech TTI ... ... ...dd 5.98 1.85 1345 3.50 -30.3tTeucrCorn CORN ... ... ...q 20.10 16.95 111 16.78 -10.3 TeucrSug CANE ... ... ...q 14.29 9.00 6 9.78 -24.8 TeucrWht WEAT ... ... ...q 8.43 6.13 51 6.25 -9.2 TeucrSoyb SOYB ... ... ...q 20.26 17.27 7 18.15 -5.0 TeucrmAgs TAGS ... ... ...q 27.55 22.14 22.77 -11.3 TevaPhrm TEVA .73e 6.3 4 38.89 10.85 13704 11.75 -67.6 TexPacLd TPL .29f .1 71 434.99 259.00 7 406.81 +37.1 Textainer TGH .96 4.1 ...dd 24.10 7.40 307 23.30 +212.8 Textron TXT .08 .1 22 55.80 43.66 825 53.57 +10.3 Thai TTF .25e ... ...q 11.09 6.86 43 10.80 +42.1 ThermoFis TMO .60 .3 27 201.20 139.07 1412 189.08 +34.0 Thermon THR ... ... 43 22.36 15.74 124 20.93 +9.6 ThirdPtRe TPRE ... ... 8 17.10 11.05 4482 15.90 +37.7 ThomsonR TRI 1.38 3.1 19 48.61 42.22 467 44.37 +1.3 Thor Inds THO 1.32 1.0 19 138.07 86.27 470 131.77 +31.7t3D Sys DDD ... ... 33 23.70 8.09 4015 8.16 -38.6 3M Co MMM 4.70 2.0 26 238.90 170.72 1244 229.33 +28.4 Tidwtr TDW 1.00 4.0 ...dd 30.35 .66 130 24.91 +630.5 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.00 15.54 114 19.35 +11.3 Tiffany TIF 2.00 2.1 25 97.29 76.04 767 93.55 +20.8 Tillys TLYS ... ... 31 15.29 8.02 67 12.53 -5.0 Time Inc TIME .12 1.0 ...dd 20.40 9.90 2381 12.50 -30.0 TimeWarn TWX 1.61 1.8 15 103.90 86.38 9827 87.51 -9.3 Timken TKR 1.08 2.4 19 53.10 38.53 697 45.55 +14.7 TimknSteel TMST ... ... ...dd 23.00 12.48 340 13.61 -12.1 Titan Intl TWI .02 .2 ...dd 14.23 7.97 153 10.98 -2.1sTollBros TOL .32 .7 17 46.63 28.94 1946 47.05 +51.8 Tompkins TMP 1.88f 2.3 19 96.70 71.27 34 81.61 -13.7 TootsieR TR .36b 1.0 33 40.44 34.30 74 35.80 -7.2 TopBuild n BLD ... ... 27 67.27 35.31 151 64.50 +81.2 Torchmark TMK .60 .7 18 86.50 69.55 480 85.18 +15.5 Torchmk52 TMKpB 1.47 5.8 ... 25.97 24.34 6 25.42 +2.2 Trchmk pfC TMKpC ... ... ... 27.68 24.78 14 27.10 +7.4 Toro Co s TTC .70 1.1 26 73.86 52.31 348 61.84 +10.5 TorDBk gs TD 2.40 4.2 ... 57.79 45.18 691 57.23 +16.0 MonTNAPpl TPYP .45p ... ...q 25.09 22.16 26 22.56 -4.8 TortWat n TBLU ... ... ... 28.95 24.78 28.69 +14.1 TortEnInd NDP 1.75 13.8 ...q 17.43 11.87 114 12.64 -23.4 TortEnInf TYG 2.62 10.0 ...q 37.11 25.19 430 26.24 -14.5tTortMLP NTG 1.69 10.5 ...q 21.84 16.06 243 16.12 -15.5tTortPplE TTP 1.63m 9.5 ...q 22.51 17.33 87 17.12 -20.6 TortPw&E TPZ 1.65 8.2 ...q 23.46 19.68 28 20.13 -9.2 Total SA TOT 2.71e 4.9 ... 56.98 46.04 1373 55.21 +8.3 TotalSys TSS .40 .5 25 73.84 47.01 800 73.41 +49.7 TowerIntl TOWR .48f 1.6 9 33.65 21.00 81 30.35 +7.1tTownsqMda TSQ ... ... 10 13.01 7.44 68 7.28 -30.1 Toyota TM ... ... ... 128.11 103.62 164 124.87 +6.5 TrCda g TRP 1.77 ... 19 51.85 43.71 1340 49.58 +9.8 TransEntx TRXC ... ... ...dd 5.00 .45 11750 2.69 +106.9sTransUn n TRU ... ... 40 54.49 28.92 1870 54.47 +76.1 Trnsalta g TAC .23 ... ... 6.60 4.05 17 5.80 +5.5 TrnsatlPet TAT ... ... ...dd 1.68 .58 82 .69 -37.7 TrnsRty TCI .20p ... ...dd 30.51 9.41 0 28.75 +139.2 TransDigm TDG 24.00 ... 22 295.00 203.72 330 268.02 +7.7 TrnsMont TLP 3.02f 7.6 16 49.31 39.36 69 39.81 -10.1 Transocn RIG ... ... 10 16.66 7.20 9353 10.71 -27.3 TrGasSur TGS ... ... ... 22.18 7.08 258 19.55 +116.7 Travelers TRV 2.88f 2.2 16 135.71 111.25 1627 133.86 +9.3 Travelport TVPT .30 2.2 ... 16.17 11.38 1307 13.38 -5.1 TrecoraRs TREC ... ... 86 14.80 10.13 99 12.05 -13.0 Tredgar TG .44 2.3 25 25.60 14.65 45 18.75 -21.9 TreeHseF THS ... ... 13 90.42 40.26 1326 42.00 -41.8 TremorVid TRMR ... ... ...dd 4.10 1.83 3.68 +47.8 Trex TREX ... ... 35 112.39 61.57 111 106.30 +65.1sTriPointe TPH ... ... 17 17.84 11.31 1548 17.86 +55.6 TriContl TY 1.00e 3.9 ...q 26.25 21.40 63 25.76 +16.8 TriCntl pf TYp 2.50 4.9 ... 52.89 47.50 50.52 +4.2 TrianglCap TCAP 1.20m 12.6 ... 20.35 8.91 529 9.52 -48.1 Triangle 22 TCCA 1.59 6.3 ... 26.02 24.09 4 25.13 -1.3 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 5 25.41 TribMda A TRCO 1.00a 2.4 79 43.04 27.75 369 40.95 +39.4 TrilogyMtl TMQ ... ... ...dd 1.35 .44 154 .96 +89.5 TrimShrk n TTAC ... ... ... 32.85 26.58 1 32.18 +18.9 TrimAllC n TTAI ... ... ... 26.78 24.67 1 26.28 +3.2 TriNetGrp TNET ... ... 31 43.53 23.91 317 42.25 +64.9 Trinity TRN .52 1.6 14 35.97 25.01 1608 33.15 +19.4 TrinityPlce TPHS ... ... ... 10.13 6.53 5 7.00 -24.5 Trinseo SA TSE 1.44 2.1 8 73.40 55.10 423 70.10 +18.2sTrioTch TRT ... ... 21 7.21 3.20 113 7.03 +111.9 TriplePtV TPVG 1.44 10.3 8 14.41 11.66 108 14.00 +18.8 TripPt22 n TPVY ... ... ... 25.78 25.03 5 25.39 +1.4 Triple-S GTS ... ... 25 27.61 15.05 133 27.09 +30.9 TritonInt n TRTN 1.80 4.4 ... 43.85 15.69 550 40.53 +156.5 TriumphGp TGI .16 .5 6 34.80 19.65 504 29.95 +13.0 Tronox TROX .18 .7 64 28.40 10.20 892 26.69 +158.9 TrueBlue TBI ... ... 15 28.70 19.30 482 28.00 +13.6 Tsakos TNP .20 4.6 ... 5.28 4.07 290 4.33 -7.7 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.74 1 25.27 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.15 1 25.56 +.8sTsakos pfD TNPpD 2.19 8.5 ... 25.70 23.85 2 25.82 +5.7 TsaksE p E TNPpE ... ... ... 25.82 25.04 29 25.61 +2.1 Tuppwre TUP 2.72 4.6 13 74.36 52.32 392 59.61 +13.3 Turkcell TKC ... ... ... 9.79 6.35 250 9.10 +31.9 Turksh TKF .15e 1.6 ...q 10.44 6.13 4 9.11 +34.4 TurnPtBr n TPB ... ... ... 18.99 11.67 64 16.30 +33.1 TurqHillRs TRQ ... ... 27 3.80 2.44 2031 3.02 -6.5 TutorPerini TPC ... ... 12 33.00 22.60 554 23.85 -14.8 22ndCentry XXII ... ... ...dd 3.50 .81 6309 2.18 +100.0 Twilio n TWLO ... ... ... 38.88 22.80 2679 25.82 -10.5 Twitter TWTR ... ... ...dd 21.96 14.12 11871 20.05 +23.0sTwoHrb pfA TWOpA 2.03 7.3 ... 28.06 25.28 21 27.99 +10.5 TwoHrb pfB TWOpB 1.91 7.1 ... 27.00 25.23 101 26.80 +6.2 TylerTech TYL ... ... 54 183.98 139.61 81 171.91 +20.4sTyson TSN 1.20f 1.6 14 75.83 55.72 2766 76.07 +23.3U -UBS 3xLCr WTIU ... ... ... 24.20 9.44 38 19.01 -20.7 UBS 3xInvC WTID ... ... ... 49.24 17.58 8 19.85 -19.6 VelDlyIn n EXIV ... ... ... 44.11 24.65 7 40.45 +58.3 VelLngVS n EVIX ... ... ... 25.69 13.16 4 14.74 -40.4 UBS FILCG FBGX ... ... ...q 215.57 132.32 2 213.53 +54.1 UBS2xSPDiv SDYL 3.40e 4.4 ...q 79.71 64.21 2 77.40 +13.8 UBS Grp UBS .80f 4.7 ... 18.31 15.10 1177 17.01 +8.6 UDR UDR 1.24 3.1 25 40.71 33.01 991 39.99 +9.6 UGI Corp UGI 1.00 2.1 20 52.00 43.92 405 48.71 +5.7 UMH Prop UMH .72 4.8 29 17.90 12.67 78 15.07 +.1 UMH pfB UMHpB 2.00 7.3 ... 28.16 26.15 1 27.32 +1.9 UMH pfC UMHpC 1.69 6.3 ... 28.46 25.34 14 26.84 +5.0 UQM Tech UQM ... ... ...dd 1.47 .42 76 1.14 +165.1 US FdsHl n USFD ... ... 20 30.73 22.47 1190 26.81 -2.4 US Geoth rs HTM ... ... 97 4.94 3.59 54 3.86 -5.6 USPhysTh USPH .80 1.2 36 78.00 56.50 29 67.95 -3.2 US Silica SLCA .25 .7 ...dd 61.49 24.26 2997 33.89 -40.2 USA Cmp USAC 2.10 13.1 ...cc 19.78 14.30 52 16.01 -7.5 Usaa USA Vl ULVM ... ... ... 50.74 49.93 6 50.51 +.5 Usaa SCVal USVM ... ... ... 50.37 49.04 18 49.37 -1.9 USAA IntlVl UIVM ... ... ... 50.90 49.70 54 49.85 -.8 Usaa EMVl UEVM ... ... ... 50.55 49.73 4 49.78 -.9tUsaa STrBd USTB ... ... ... 50.23 50.14 3 50.12 -.1 Usaa IntBd UITB ... ... ... 50.29 49.98 54 50.02 USANA s USNA ... ... 17 71.00 52.55 113 65.95 +7.8 USCF Oil n USOU ... ... ... 39.72 22.66 6 35.80 +28.9 USCF ShOil USOD ... ... ... 26.29 13.25 2 14.55 -32.8 USD Ptrs USDP 1.38f 13.5 ... 17.50 9.00 40 10.25 -35.1 USG USG ... ... 19 35.02 25.60 882 34.24 +18.6 Ultrapar UGP .43e 2.0 ... 25.39 18.99 509 21.39 +3.1 UndrArm s UAA ... ... 21 33.45 11.40 4645 12.15 -58.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 57

UnAr C wi UA ... ... ... 29.53 10.36 3504 10.92 -56.6 Uni UFI ... ... 19 39.21 26.03 63 35.22 +7.9 UniFirst UNF .15 .1 30 162.40 124.85 86 152.75 +6.3 UnilevNV UN 1.43e 2.5 ... 61.62 38.41 823 57.08 +39.0 Unilever UL 1.48e 2.7 ... 60.13 38.79 808 55.81 +37.1 UnionPac UNP 2.42 2.1 21 119.71 100.00 3049 116.23 +12.1 UniqueF n UFAB .60 7.7 9 15.00 7.05 19 7.80 -46.6 Unisys UIS ... ... ...dd 16.70 6.90 388 7.40 -50.5 Unit UNT ... ... 11 30.63 15.29 469 20.09 -25.2tUtdContl UAL ... ... 8 83.04 57.34 5042 57.20 -21.5 UtdMicro UMC .09e 3.5 ... 2.73 1.74 1638 2.56 +46.3 UPS B UPS 3.32 2.9 19 121.75 102.12 2556 114.07 -.5 UtdRentals URI ... ... 15 149.45 91.72 1071 144.87 +37.2 USNatGas UNL ... ... ...q 11.93 9.15 2 9.95 -14.9 US12MoOil USL ... ... ...q 20.89 15.45 58 19.52 -4.3 USAntimny UAMY ... ... ... .52 .20 46 .25 -2.4 US Bancrp USB 1.20f 2.3 15 56.61 48.77 5416 51.83 +.9sUS Bcp pfA USBpA 35.49e 4.1 ... 903.08 805.00 6 873.48 +.4 US Bcp pfH USBpH .89e 3.9 ... 24.55 20.63 78 22.81 +5.8 US Bcp pfM USBpM 1.63 5.7 ... 30.44 27.83 81 28.73 +1.6 US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.89 4 25.55 +5.4 US Brent BNO ... ... ...q 17.34 11.88 362 16.64 +6.1 US Cellular USM ... ... 44 46.01 32.29 172 33.48 -23.4 US Cellu60 UZA 1.74 6.9 ... 26.26 24.37 28 25.04 +.2 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.57 16 25.46 +.2 US Cell64 UZC 1.81 7.0 ... 27.50 24.43 18 25.80 +.7 USCmdtyFd USCI ... ... ...q 42.70 36.98 24 40.88 +2.2 USDslHtOil UHN ... ... ...q 18.42 12.90 4 17.96 +7.1 US GasFd UGA ... ... ...q 33.07 22.30 24 31.59 +.9 USCoppFd CPER ... ... ...q 20.81 15.95 19 19.64 +20.1 USAgriFd USAG ... ... ...q 19.50 16.17 17.32 -4.1 US NGas UNG ... ... ...q 9.74 5.86 8759 6.33 -32.2 US OilFd USO ... ... ...q 12.00 8.65 20715 11.13 -5.0 US ShrtOil DNO ... ... ...q 81.00 59.21 6 61.66 -.5 USSteel X .20 .7 ...cc 41.83 18.55 7899 26.67 -19.2 UtdTech UTX 2.80 2.4 18 124.79 106.21 2838 118.80 +8.4 UtdhlthGp UNH 3.00 1.4 22 213.93 148.56 1843 211.71 +32.3 UNITIL UTL 1.44 2.8 27 52.84 42.36 46 50.74 +11.9 Univar n UNVR ... ... ...cc 33.15 24.25 643 29.95 +5.6 UnvslCp UVV 2.20f 3.9 43 83.35 52.35 333 56.80 -10.9 UnvHR UHT 2.64 3.6 43 84.90 56.22 45 74.30 +13.3 UnivHlthS UHS .40 .4 13 129.74 95.59 1116 97.00 -8.8 Univ Insur UVE .69 2.8 9 29.20 15.08 349 25.00 -12.0tUnvSecInst UUU ... ... ...dd 4.20 1.35 3 1.30 -66.7 UnivTInst UTI .08 2.3 ...dd 5.38 2.32 12 3.52 +21.0 UnumGrp UNM .92f 1.7 2 53.36 42.00 1494 52.81 +20.2 Ur-Energy URG ... ... 20 .91 .41 261 .59 +11.9 UraniumEn UEC ... ... ...dd 1.92 .81 1418 1.30 +16.1 UrbnEdg n UE .88 3.6 17 28.90 23.13 235 24.69 -10.3 UrstdBid UBP 1.06f 5.9 18 20.49 15.68 0 18.05 -5.4 UrsBidA UBA 1.04f 4.6 18 25.43 18.32 74 22.41 -7.1 UrsBid pfG UBPpG 1.69 6.4 ... 26.60 25.18 1 26.33 +2.9 UrstBid pfH UBPpH 1.56 5.9 ... 26.88 25.90 6 26.64 +2.1V -VF Corp VFC 1.84f 2.6 23 71.95 48.05 964 69.92 +31.1 VOC EnTr VOC .47e 11.4 9 5.61 2.80 55 4.12 +29.6 VaalcoE EGY ... ... ... 1.43 .68 109 .82 -21.2 VailRsrt MTN 4.21 1.8 49 237.77 154.11 317 229.73 +42.4 Vale SA VALE .29e 3.0 ... 11.72 7.43 33278 9.77 +28.2 Vale SA pf VALE/P .29e 3.2 ... 11.10 6.57 2952 9.11 +32.2 ValeantPh VRX ... ... 4 18.65 8.31 16144 14.28 -1.7 ValeroE VLO 2.80 3.4 22 82.19 60.35 2976 81.37 +19.1 ValeroEPt VLP 1.92f 4.8 14 51.00 39.02 46 40.19 -9.2sValhi VHI .08 1.7 43 4.64 2.13 451 4.75 +37.3 Validus VR 1.52 3.0 11 58.76 41.15 688 50.54 -8.1 Validus pfA VRpA ... ... ... 25.97 24.12 17 25.48 -.6 Validus pfB VRpB ... ... ... 25.66 24.15 22 25.37 -.1 VlyNBcp VLY .44 3.9 17 12.82 10.61 1103 11.16 -4.1 VlyNB wt18 VLY/WS ... ... ... .40 .07 .14 -36.4 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 24.86 18 27.80 +7.3 VlyBcp pfB VLYpB ... ... ... 27.32 26.02 0 26.25 +.6 Valmont VMI 1.50 .9 23 165.20 135.95 225 160.90 +14.2 Valvoline n VVV .05p ... ... 24.98 19.57 1692 23.26 +8.2 VanEMGold OUNZ ... ... ...q 13.32 11.12 119 12.62 +10.8 VanEGold GDX .06e .3 ...q 25.71 18.58 21338 22.59 +8.0 VnE LgFl n LFEQ ... ... ... 26.23 25.16 1 25.48 +1.2 VanE Grn n GRNB ... ... ... 27.42 24.91 2 26.82 +7.6 VnEkSteel SLX .40e 1.0 ...q 45.39 35.03 87 40.32 +6.7 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 28.12 22.30 7 22.92 -12.4 VanE Env EVX .53e .6 ...q 89.00 73.69 83.73 +10.8 VanE USBd IGEM ... ... ...q 24.93 23.26 24.73 +4.9 VanE EMHi HYEM 1.57 6.4 ...q 24.95 23.53 78 24.51 +2.0 VanEHiYM HYD 1.45 4.6 ...q 31.47 28.33 582 31.23 +5.2 VanE ChiBd CBON .68e ... ...q 23.34 21.32 0 22.52 +2.5 VnEkShHY SHYD .81 3.3 ...q 24.69 23.03 14 24.33 +2.3 VnEkRus RSX .01e ... ...q 22.66 18.11 7237 21.79 +2.7 VanE BDC BIZD 1.47e 8.6 ...q 19.34 16.53 53 17.09 -5.1 VEckPfSec PFXF 1.24e 6.3 ...q 20.27 19.00 214 19.77 +2.4 VanE FallA ANGL 1.63e 4.5 ...q 30.39 28.27 238 29.72 +3.3 VanE IntHY IHY 1.26 5.0 ...q 26.14 23.52 14 25.45 +6.8 VanE Reit MORT 2.36e 8.0 ...q 25.41 21.57 20 23.71 +8.4 VnEkCfMun XMPT 1.35 5.0 ...q 27.65 25.10 17 26.76 +3.7 VanE EmM EMAG .92 4.3 ...q 22.20 19.82 1 21.54 +5.8 VanE IGFlt FLTR .15e .6 ...q 25.42 24.93 35 25.25 +1.0 VanE EMBd EMLC .98 5.3 ...q 19.65 17.14 822 18.39 +4.5 VanEAltEn GEX 1.07e 1.8 ...q 63.26 48.85 9 58.66 +16.2 VEckMun PRB .15e .6 ...q 24.71 24.12 0 24.50 +1.3 VnEkSMu SMB .20 1.1 ...q 17.67 16.99 29 17.43 +1.0 VanE LgMu MLN .62 3.1 ...q 20.35 18.66 98 20.18 +4.2 VanEIntMu ITM .54 2.2 ...q 24.33 22.74 440 24.08 +3.8tVnEkHiInInf YMLI 1.20 9.4 ...q 17.35 12.96 2 12.74 -19.1 VanE GenDr GNRX ... ... ... 26.56 20.60 1 22.78 +6.1 VanE OilR CRAK ... ... ...q 29.34 20.16 14 28.56 +37.1 V IntMoat MOTI ... ... ...q 36.16 27.56 7 35.24 +26.9 VEckNucl NLR 1.72e 3.2 ...q 54.15 46.15 1 54.09 +14.0 VnEkGlSpin SPUN ... ... ...q 24.04 20.93 8 23.16 +9.6 VanEChAMC CNXT ... ... ...q 36.70 28.32 5 36.28 +25.8 VanE Israel ISRA .44e 1.5 ...q 31.28 26.73 1 28.68 +6.9 VanEWMoat MOAT .41e 1.0 ...q 41.17 34.73 45 40.33 +15.8 VanE UncOG FRAK .06e .4 ...q 19.94 12.59 37 14.98 -17.8 VnEkSemi SMH .58e .6 ...q 104.40 67.49 1553 103.29 +44.2 VnEkRtl] RTH 1.39e 1.7 ...q 84.21 75.72 2 83.44 +10.1 VanE Agri MOO 1.10e 1.9 ...q 60.65 50.07 49 59.15 +15.2 VEckOilSvc OIH .47e 1.9 ...q 36.35 21.70 6939 24.32 -27.1 VnEkRusSC RSXJ .81e 1.9 ...q 43.94 34.83 10 42.26 +11.0 VEckVcREr REMX .50a 1.8 ...q 28.88 16.53 179 28.44 +67.2 VEckChina PEK 1.41e 1.1 ...q 48.99 35.71 8 48.76 +32.1 VnEkIndSC SCIF .57e .9 ...q 64.37 39.34 52 61.29 +50.3 VanE Egyp EGPT ... ... ...q 31.87 24.96 11 30.68 +16.2 VEckPoland PLND .29e 1.4 ...q 21.17 12.35 24 20.20 +50.7 VanE JrGld GDXJ ... ... ...q 43.01 27.37 6211 31.67 +.4 VanE Coal KOL .13 .9 ... 15.44 12.03 22 14.99 +22.3sVnEk Viet VNM .32e 2.0 ...q 16.42 12.50 267 16.36 +25.5 VanEBrzSC BRF ... ... ...q 26.12 14.83 59 22.26 +40.1 VanEIndo IDX .25e 1.1 ...q 24.49 19.93 7 23.57 +11.0 VanENatRs HAP .64e 1.8 ...q 36.24 31.60 5 35.56 +9.9 VanE VAfr AFK .53e 2.3 ...q 24.40 19.00 9 23.39 +18.2 VanE Gam BJK 1.07e 2.4 ...q 44.15 33.57 2 43.76 +29.3 VangLTBd BLV 3.92e 4.0 ...q 95.36 87.22 119 93.20 +4.6 VangIntBd BIV 2.17a 2.6 ...q 85.85 82.17 510 84.09 +1.2 VangSTBd BSV 1.08e 1.2 ...q 80.25 79.17 1761 79.44 VangTotBd BND 2.06e 2.2 ...q 82.71 80.02 1659 81.53 +.9 VangExDur EDV 4.81e 3.0 ...q 123.79 106.00 18 118.71 +8.5 VangMegG MGK 1.33e 1.2 ...q 109.35 85.27 74 108.78 +24.9 VangMegV MGV 1.53e 2.1 ...q 73.92 64.89 28 73.01 +8.8 VangMega MGC 1.47e 1.7 ...q 89.19 74.72 24 88.62 +16.1 VanHiDvY VYM 2.10e 2.5 ...q 83.42 73.59 878 82.54 +8.9 VangEMI VXF 1.13e 1.1 ...q 109.29 93.80 105 107.36 +11.9 VangGrth VUG 1.38e 1.0 ...q 138.22 109.16 481 137.55 +23.4 VangLgCp VV 1.84e 1.6 ...q 119.09 100.39 133 118.37 +15.6 VangMidC VO 1.76e 1.2 ...q 150.67 130.00 347 149.35 +13.5 VangSmCp VB 1.63e 1.1 ...q 144.41 125.87 402 142.02 +10.1 VangSCG VBK 1.19e .8 ...q 157.18 130.93 75 155.00 +16.4 VangSCV VBR 1.96e 1.5 ...q 129.83 116.50 479 127.25 +5.2 VangTSM VTI 2.17e 1.6 ...q 133.33 112.87 3629 132.37 +14.8 VangValu VTV 2.05e 2.0 ...q 102.66 90.18 3560 101.42 +9.0 VangSP500 VOO 3.81e 1.6 ...q 238.22 201.11 2743 236.74 +15.3 VangMCVal VOE 1.76e 1.7 ...q 108.06 95.84 416 106.53 +9.6 VangMCGr VOT .82e .7 ...q 125.12 103.91 70 124.74 +18.0 VangREIT VNQ 3.08e 3.6 ...q 86.16 78.59 4017 85.18 +3.2 VangDivAp VIG 1.82e 1.9 ...q 97.74 84.32 382 97.47 +14.4 VangAllWld VSS 2.83e 2.5 ...q 117.57 92.63 128 115.31 +22.6 VangTotW VT 1.53e 2.1 ...q 72.76 59.89 339 72.03 +18.1 VangAllW VEU 1.34e 2.5 ...q 54.15 43.24 2477 53.36 +20.8 VangEmg VWO 1.10e 2.5 ...q 45.33 34.71 10123 44.20 +23.5 VangPacif VPL 1.37e 1.9 ...q 72.83 58.01 188 71.42 +22.9 VangEur VGK 1.71e 3.0 ...q 59.02 45.36 2539 57.57 +20.1 VangTEBd VTEB .28e ... ...q 52.07 49.32 214 51.69 +2.8 Vang500Gr VOOG 1.62e 1.2 ...q 134.71 106.82 26 133.90 +22.6 Van500Val VOOV 2.01e 1.9 ...q 106.24 94.65 22 104.73 +7.3 VanSC600V VIOV 1.66e 1.3 ...q 130.18 114.49 7 126.32 +4.9 VanSC600G VIOG 1.13e .8 ...q 143.62 123.03 12 139.80 +8.9 VangSC600 VIOO 1.19e .9 ...q 137.95 119.60 25 134.18 +7.8 VanMC400V IVOV 1.50e 1.3 ...q 119.14 107.68 4 117.69 +6.8 VanMC400G IVOG 1.16e .9 ...q 130.60 109.75 8 129.60 +15.7 VanMC400 IVOO 1.57e 1.3 ...q 124.41 108.34 10 123.11 +10.6 VangFTSE VEA 1.10e 2.5 ...q 44.48 35.61 15882 43.83 +20.0 VangCnD VCR 2.03e 1.4 ...q 146.57 128.12 23 146.41 +13.8 VangCnS VDC 3.69e 2.6 ...q 147.12 129.24 67 140.15 +4.6 VangEngy VDE 2.37e 2.5 ...q 109.08 83.80 273 93.07 -11.1 VangFncl VFH .90e 1.4 ...q 67.79 56.27 299 65.90 +11.0 VanHC Etf VHT 1.96e 1.3 ...q 156.54 123.53 231 150.45 +18.7 VangIndl VIS 2.25e 1.7 ...q 137.74 117.22 107 132.88 +11.4 VangInfT VGT 1.61e 1.0 ...q 166.24 116.89 533 164.48 +35.4 VangMat VAW 2.12e 1.6 ...q 134.67 110.12 37 130.33 +15.9sVangUtil VPU 3.41e 2.7 ...q 123.40 101.42 120 124.88 +16.7tVangTel VOX 3.14e 3.7 ...q 104.36 84.00 90 83.87 -16.3 VantageEn VEI ... ... ... Vantiv VNTV ... ... 44 73.14 54.38 2326 69.82 +17.1sVarianMed VAR ... ... 28 108.78 76.29 838 109.34 +37.5 VectorGp VGR 1.60b 7.4 32 22.13 18.70 609 21.71 +.2 Vectren VVC 1.80f 2.6 26 68.84 47.93 344 68.20 +30.8 Vectrus VEC ... ... 15 35.58 20.73 63 31.80 +33.3 VedantaLtd VEDL 1.20e 6.4 ... 21.63 11.55 539 18.77 +51.1 VeevaSys VEEV ... ... 74 68.07 40.50 561 60.79 +49.4 VenatorM n VNTR ... ... ... 26.90 18.05 410 22.88 +19.5 Ventas VTR 3.10 4.8 18 72.36 57.97 1613 65.04 +4.0 VentasR 43 VTRB 1.36 5.3 ... 26.17 23.34 1 25.46 +6.0 Vereit VER .55 6.8 14 9.12 7.44 6391 8.13 -3.9 Vereit pf VERpR 1.68 6.6 ... 27.05 24.95 103 25.48 +.8 VeriFone PAY ... ... 15 21.48 15.10 1128 17.69 -.2 Veritiv VRTV ... ... ...cc 62.60 20.35 79 23.75 -55.8 VerizonCm VZ 2.36f 5.3 9 54.83 42.80 19457 44.22 -17.2 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.42 40 26.21 +.5 VermilnE g VET 1.91 ... ... 44.95 29.91 175 36.10 -14.4 Verso Cp VRS ... ... ... 8.43 3.17 1288 7.86 +10.7 Versum VSM .20 .5 ... 42.74 23.44 398 38.50 +37.2 ViadCorp VVI .40 .7 28 61.85 42.05 57 55.95 +26.9 Vicon VII ... ... ...dd .99 .26 124 .44 -25.4 VictSCHiD CSB .60e ... ...q 43.71 39.11 3 41.92 +1.1 VinaConc VCO .66e 1.9 ... 37.95 30.43 1 35.07 +6.4 VinceHlg rs VNCE ... ... ... 48.00 2.80 4 3.50 -91.4 Vipshop VIPS ... ... 17 15.49 7.79 2970 8.11 -26.3 VirnetX VHC ... ... ...dd 8.75 1.70 341 4.30 +95.5 VirDynCr n BLHY ... ... ... 26.98 23.01 16 24.96 -.2 VirShUS n VESH ... ... ... 24.93 23.79 23.79 -4.6 ZweigTR ZTR .97 7.4 ...q 13.79 11.11 120 13.14 +9.1 VirtGblMSc VGI 1.87 10.6 ...q 19.46 14.87 116 17.72 +15.6 Visa s V .66 .6 37 112.91 75.17 5422 111.98 +43.5 VishayInt VSH .25 1.2 17 22.55 14.70 1203 21.25 +31.2 VishayPrc VPG ... ... 25 26.40 15.10 91 25.65 +35.7 VistaGold VGZ ... ... ...dd 1.24 .63 142 .69 -28.2 VistaOutd n VSTO ... ... ...dd 41.29 12.36 1861 13.68 -62.9 Visteon s VC ... ... 25 128.39 76.95 178 127.23 +58.4 VistraEn n VST ... ... ... 21.20 14.50 6761 19.18 +25.2 VitaminSh VSI ... ... 4 26.35 2.95 411 3.60 -84.8 VivintSolar VSLR ... ... 8 6.10 2.55 95 3.75 +47.1sVMware VMW ... ... 31 122.44 76.81 1882 122.47 +55.6 VoceraCm VCRA ... ... ...dd 32.23 17.31 347 26.05 +40.9 VolarisAv VLRS ... ... ... 16.00 9.60 205 9.64 -35.9 VolitionRX VNRX ... ... ... 5.45 2.08 35 3.60 -21.2 VoltInfoSci VISI ... ... ...dd 8.75 2.16 30 3.78 -44.9sVonage VG ... ... 28 9.04 5.74 2156 9.04 +32.0 Vornado VNO 2.40 3.2 11 90.28 71.89 1041 76.14 -9.7 Vorndo pfG VNOpG 1.66 6.5 ... 25.95 24.98 7 25.64 +1.9 Vorndo pfI VNOpI 1.66 6.5 ... 26.14 24.89 1 25.61 +2.2 Vorndo pfK VNOpK 1.43 5.6 ... 25.87 22.51 7 25.53 +8.4 Vorndo pfL VNOpL 1.35 5.4 ... 25.78 21.46 9 25.15 +12.0 Voxeljet VJET ... ... ... 6.37 2.61 86 5.20 +81.2 VoyaAsPcD IAE 1.02 9.9 ...q 11.13 8.59 20 10.32 +18.5 VoyaEmHi IHD .92 10.2 ...q 9.60 7.43 80 8.99 +20.7 VoyaFincl VOYA .04 .1 15 42.96 33.53 1214 41.29 +5.3 VoyaGlAdv IGA 1.12 10.1 ...q 11.60 9.59 47 11.11 +13.0 VoyaGlbDv IGD .91 11.9 ...q 8.16 6.74 692 7.67 +13.1 VoyaInfra IDE 1.46 9.4 ...q 16.85 12.97 141 15.49 +19.3 VoyaIntHD IID .83 11.1 ...q 7.94 6.40 24 7.47 +15.6 VoyaPrRTr PPR .29 5.8 ...q 5.62 5.00 852 5.01 -9.6 VoyaNatRs IRR .81 13.3 ...q 7.18 5.63 81 6.07 -5.2 VulcanM VMC 1.00 .8 39 136.82 108.95 756 123.92 -1.0W -W&T Off WTI .40 12.5 7 3.69 1.52 2337 3.20 +15.5 WBI TacGr WBIA .03e .1 ...q 25.20 22.50 2 24.55 +5.8 WBI TactV WBIB .08e .3 ...q 25.96 23.67 4 25.01 +1.8 WBI TacYd WBIC .28e 1.3 ...q 22.91 20.92 5 21.43 -2.1 WBI TacSel WBID .05e .2 ...q 24.09 21.85 5 23.52 +3.7 WBI LCTG WBIE .19e .8 ...q 25.11 22.16 4 24.97 +11.8 WBI LCTV WBIF .22e .8 ...q 27.39 23.55 5 27.24 +11.6 WBI LCTY WBIG .31e 1.3 ...q 24.67 20.39 8 24.28 +16.3 WBI LCTS WBIL .04e .2 ...q 26.36 22.61 3 26.11 +12.5 WBI PwFact WBIY ... ... ... 25.43 22.34 9 24.19 -1.9 WBITacRot WBIR ... ... ... 25.37 23.20 3 25.08 +7.7 WBI TacInc WBII .26e 1.0 ...q 25.76 24.70 11 25.22 +1.7 WBI THiInc WBIH .45e 1.8 ...q 24.90 23.47 36 24.53 +3.1sWEC Engy WEC 2.08 3.0 23 68.67 54.96 2161 69.53 +18.6 WEX Inc WEX ... ... 25 125.56 97.26 483 122.35 +9.6 WGL Hold WGL 2.04 2.4 25 86.89 65.31 287 85.09 +11.5 WNS Hldg WNS ... ... 23 41.82 24.82 125 40.14 +45.7 WP Carey WPC 4.02f 5.6 18 71.99 55.97 239 71.33 +20.7 WPX Engy WPX ... ... ...dd 16.17 8.39 6372 11.93 -18.1 WPX pfA WPXp 1.56 2.9 ... 71.83 42.50 11 53.92 -17.9 Wabash WNC .06 ... 14 24.16 12.81 648 19.17 +21.6 WABCO WBC ... ... 23 156.08 96.10 320 143.55 +35.2 Wabtec WAB .48 .7 23 93.81 69.20 558 73.53 -11.4 WaddellR WDR 1.84 9.7 11 22.45 16.11 954 18.92 -3.0 WageWrks WAGE ... ... 58 80.50 56.90 300 62.75 -13.4 WalMart WMT 2.04 2.2 20 91.98 65.28 9311 91.09 +31.8 WalkerDun WD ... ... 10 56.46 28.76 309 46.31 +48.4 WalterInv WAC ... ... ...dd 8.11 .30 282 .39 -91.7 WarrMet n HCC .20 ... ... 28.58 15.10 738 27.59 +45.2 WashPrGp WPG 1.00 14.2 19 10.97 6.71 2397 7.05 -32.3 WashPr pfH WPGpH 1.88 7.5 ... 25.94 24.53 6 24.94 -2.5 WashPr pfI WPGpI 1.72 6.9 ... 26.23 23.69 12 24.84 +.2 WREIT WRE 1.20 3.7 32 33.96 29.90 264 32.84 +.5 WasteCon s WCN .56 ... 38 74.20 50.05 1232 70.69 WsteMInc WM 1.70 2.1 38 82.87 68.81 1404 82.38 +16.2 Waters WAT ... ... 30 199.78 133.35 342 195.64 +45.6 Watsco WSO 5.00 3.0 31 167.94 134.08 171 164.19 +10.8 WatscoB WSO/B 5.00f 3.0 34 166.63 134.10 166.62 +12.0 WattsWtr WTS .76 1.1 25 71.05 59.15 76 70.35 +7.9 Wayfair W ... ... ...dd 84.19 32.61 1721 64.90 +85.2 WeathfIntl WFT ... ... ...dd 7.09 3.16 31192 3.63 -27.3 WebsterFn WBS 1.04 2.0 21 57.50 44.04 210 52.84 -2.7 WbstF pfE WBSpE 1.60 6.3 ... 26.00 24.48 2 25.44 +.8 WtWatch WTW ... ... 40 54.47 9.88 999 44.26 +286.6 WeinRlt WRI 1.54 4.7 15 36.82 29.03 628 32.62 -8.9 WeisMk WMK 1.20 3.4 17 68.88 31.26 166 35.77 -46.5 Welbilt WBT ... ... ... 23.46 17.18 970 21.36 +10.5 Wellcare WCG ... ... 22 208.89 129.10 318 200.11 +46.0 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 175 25.54 -3.4 WellsF pfL WFCpL 75.00 5.6 ... 1359.86 1161.10 5 1348.85 +13.3 WellsF pfN WFCpN 1.30 5.2 ... 25.25 22.61 19 25.19 +9.0 WellsF pfO WFCpO 1.28 5.1 ... 25.26 22.49 32 25.03 +8.8 WellsF pfP WFCpP 1.31 5.2 ... 26.08 22.58 35 25.15 +9.9 WellsF pfQ WFCpQ 1.46 5.3 ... 28.07 23.58 257 27.45 +8.8 WellsF pfR WFCpR 1.66 5.8 ... 30.47 26.45 61 28.83 +6.4 WellsF pfT WFCpT 1.50 5.7 ... 26.71 24.72 41 26.25 +4.7 WellsFargo WFC 1.56f 2.9 13 59.99 49.27 18522 54.04 -1.9 WellsF wt WFC/WS ... ... ... 26.45 16.15 36 20.70 -3.0 WellsF pfY WFCpY ... ... ... 26.19 25.55 61 25.95 +.5 WellsF pfX WFCpX ... ... ... 26.04 22.16 113 25.62 +11.8 WellsF pfW WFCpW ... ... ... 26.30 22.84 30 25.98 +9.8 WellsF pfV WFCpV ... ... ... 26.78 24.39 30 26.50 +5.7 EvgGlbDiv EOD .54m 8.8 ...q 6.51 5.19 170 6.11 +12.1 WFAdvInco EAD .82 9.8 ...q 8.97 7.92 323 8.32 -1.9 WFAdMSec ERC 1.16 9.1 ...q 13.65 12.23 141 12.76 -.5 WFREI pf WFEpA 1.59 6.0 ... 27.50 25.05 11 26.57 +5.6 WFAdUtlHi ERH .90 6.8 ...q 13.59 11.56 16 13.27 +10.9 Welltower HCN 3.49 5.1 16 78.17 61.08 1317 68.09 +1.7 Welltwr pfI HCNpI 3.25 5.2 ... 69.82 57.18 17 62.49 +3.8 WescoAir WAIR ... ... ...dd 15.78 6.95 128 8.25 -44.8 Wesco Intl WCC ... ... 16 76.15 48.95 392 61.15 -8.1 WestPhrm WST .56f .6 43 103.36 77.97 257 100.85 +18.9 WestarEn WR 1.60 2.9 23 57.50 49.20 766 55.49 -1.5 WstnAlliB WAL ... ... 19 57.04 43.95 317 54.05 +11.0 WstnAll56 WALA 1.56 5.9 ... 26.71 22.84 7 26.32 +9.8tWstACpLn TLI .87 8.3 ...q 12.10 10.45 21 10.49 -6.8 WAstEMkt EMD .84 5.5 ...q 15.95 10.37 105 15.24 +3.6 WsADefOp GDO 1.36 7.7 ...q 18.58 16.56 41 17.75 +3.7 WAstGlbHi EHI 1.16 11.7 ...q 10.40 9.34 188 9.86 +.3 WstAstHI2 HIX .80 12.7 ...q 7.46 6.74 446 6.91 -2.4 WAHiInOp HIO .43 8.7 ...q 5.25 4.86 604 4.92 -1.4 WAstHYOp HYI 1.32 8.8 ...q 16.14 14.65 71 15.01 -.2 WstnAsst PAI .69 4.5 ...q 17.37 13.59 19 15.19 +6.1 WstnAsInt SBI .48 5.1 ...q 9.99 9.30 9.42 -.9 WAstDefOp IGI 1.20 5.7 ...q 23.02 19.49 22 20.97 +2.8 WAMgdMu MMU .78 5.5 ...q 14.51 13.04 56 14.23 +3.7 WstAstMtg WMC 1.24e 12.7 8 11.18 9.43 305 9.76 -3.1 WAMtDOp DMO 2.82a 11.5 ...q 27.29 21.71 47 24.60 +7.9 WA MunDef MTT 1.01a 4.6 ...q 23.90 21.44 35 21.88 +1.3 WstAMunHi MHF .34 4.5 ...q 8.05 7.00 42 7.40 +3.2 WAMunPrt MNP .87 5.8 ...q 16.26 14.51 17 15.12 +1.5 WAstBdF WEA 1.08 7.9 ...q 14.40 12.43 28 13.75 +6.2 WstAVari GFY .93 5.4 ...q 17.52 15.53 7 17.10 +6.4 WAstInfSc WIA .38 3.3 ...q 11.66 11.10 69 11.53 +.4 WAstInfOpp WIW .40 3.6 ...q 11.38 10.83 92 11.26 +1.1 WstC&G gs WRN ... ... ... 1.80 .85 305 .90 -34.8tWstnGasEq WGP 2.15f 5.9 22 47.82 36.11 124 36.37 -14.1tWstnGasPt WES 3.62f 8.2 36 67.44 44.26 504 44.07 -25.0 WstnRef wi WNR ... ... ... WstnUnion WU .70 3.6 11 22.70 18.39 2913 19.65 -9.5 WestlkChm WLK .76 .8 20 96.15 53.65 1102 92.75 +65.7 WestlkCLP WLKP 1.50f 7.0 15 26.25 20.00 53 21.40 -1.2 WestmRs s WMLP .46m 15.4 ...dd 6.23 2.10 7 3.00 -46.8 WestpacBk WBK 1.52e 6.3 ... 27.05 22.17 127 24.24 +3.2 WestRck WRK 1.72f 2.9 ... 61.60 49.23 1371 58.66 +15.5 WestwdH WHG 2.72f 4.2 14 71.00 51.41 25 64.46 +7.5 Weyerhsr WY 1.24 3.4 31 36.48 29.81 2349 36.20 +20.3 WheatPr g WPM .28e ... 26 23.06 16.94 3150 20.51 +6.2 Whrlpl WHR 4.40 2.7 12 202.99 159.71 614 161.00 -11.4 WhtMtIns WTM 1.00 .1 ...cc 948.94 821.15 14 882.57 +5.6 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 7.8 20 14.78 10.80 328 14.56 +1.3 WhitngPet rs WLL ... ... ... 53.58 15.88 27.90 tWidOpW n WOW ... ... ... 17.89 11.28 858 10.22 -40.2 WidePoint WYY ... ... ...dd .96 .39 40 .59 -27.8 WildhRs n WRD ... ... ... 16.48 10.36 393 14.82 +1.5 WileyJA JW/A 1.20 2.2 18 57.75 49.00 170 55.40 +1.7 WileyJB JW/B 1.20 2.1 18 57.69 46.53 56.00 +2.4tWillbros WG ... ... ...dd 3.84 1.33 1322 1.14 -64.8 WLyonHm WLH ... ... 15 29.94 16.37 314 28.50 +49.8 WmsCos WMB 1.20 4.3 48 32.69 27.65 5416 27.72 -11.0 WillmsPtrs WPZ 2.40 6.8 41 42.32 33.12 1077 35.18 -7.5 WmsSon WSM 1.56 3.0 15 56.94 42.68 1157 51.50 +6.4 Winnbgo WGO .40 .8 22 49.85 24.15 382 48.15 +52.1 Wipro s WIT .03e .6 ... 6.40 4.50 1853 5.17 sWirelessT WTT ... ... ...dd 2.12 1.30 315 2.22 +16.2 WT IntQua IQDG ... ... ... 30.37 23.37 2 29.92 +25.0 WT ST HiYl SFHY ... ... ... 50.91 49.92 49.99 -.7 WT ShTr n SFIG ... ... ... 49.88 49.24 49.56 -.5 WT HiYld n WHFY ... ... ... 52.27 50.73 50.73 -.2 WT Corp n WFIG ... ... ... 50.34 47.99 49.49 +2.4 WT EmMDv DVEM ... ... ... 32.69 26.22 1 31.90 +19.1 WT G exMx XMX ... ... ... 28.95 25.46 28.71 +12.4 WT DyCEu DDEZ ... ... ... 32.21 24.21 1 31.47 +20.8 WT DyInEq DDWM ... ... ... 30.45 25.51 150 30.00 +13.5 WT DyInSm DDLS ... ... ... 32.95 26.84 4 32.18 +19.9 WT DynCJp DDJP ... ... ... 30.24 25.30 29.61 +12.1 WTBearEq DYB ... ... ...q 25.83 24.45 2 25.55 +2.5 WT LgSEq DYLS ... ... ...q 31.54 27.10 22 31.40 +14.5 WT EuLoc EZR ... ... ... 30.91 22.27 3 30.11 +29.1 WT GlExUS HDRW ... ... ... 29.34 24.08 29.07 +19.8 WT SCDiv HGSD ... ... ...q 25.81 23.38 25.80 +7.5 WT GlSmC GSD ... ... ... 32.77 28.40 1 31.71 +7.5 WTWkDUSE USWD ... ... ...q 31.10 25.95 31.10 +15.9 WT StrDl n EMSD ... ... ... 29.31 23.37 1 28.69 +21.2 WT DomE n WUSA ... ... ... 29.11 27.87 28.81 +1.6 WT JpnHCr DXJH 4.10e .6 ...q 36.38 30.32 35.55 +10.9 WTUSEnYd AGGY 1.44 2.8 ...q 55.58 49.01 27 50.54 +1.9 WTxUSDiv DXUS .04e ... ...q 27.10 23.23 26.62 +12.1 WTEurSmC EUSC .53e ... ...q 31.47 23.99 2 30.42 +17.8 WT PutStr PUTW ... ... ... 29.76 27.27 19 29.71 +8.7 WT EMexSt XSOE .77e 2.5 ...q 31.21 21.26 251 30.64 +42.6 WT JpDvG JHDG ... ... ...q 29.60 23.26 2 28.79 +18.4 WTIntHDv IHDG .70e 1.4 ...q 31.83 25.23 171 31.10 +18.0 WT EurDiv EUDG .51e 1.9 ...q 26.97 20.07 8 26.18 +23.8 WTFltRtTr USFR ... ... ...q 25.06 24.94 25.06 +.2 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 52.91 1363 64.22 +11.9 WT AsiaDb ALD 1.02 2.3 ...q 46.20 42.29 0 45.02 +5.7 WTEmLDbt ELD 1.74 4.6 ...q 39.65 34.81 34 37.46 +4.7 WisDynCu n DHDG ... ... ... 25.06 19.92 24.55 +20.9tWisYldEn n SHAG ... ... ... 50.32 49.89 46 49.95 -.3 Wis US Mul USMF ... ... ... 26.66 24.68 0 26.55 +7.1 GrnHCmdty GCC ... ... ...q 20.16 17.92 19 19.16 -.9 WT Diefa DWM .74e 1.4 ...q 55.23 44.84 51 54.38 +17.2 WT DefaEq DTH 1.75e 4.0 ...q 44.30 36.53 31 43.49 +14.1 WTDv exF DTN 2.48e 2.9 ...q 86.58 78.91 10 85.36 +6.3 WTEurEq DEW 1.75e 3.7 ...q 47.75 42.01 3 46.98 +8.1 WTEurSC DFE 1.48e 2.2 ...q 70.40 51.80 136 67.40 +23.4 WT EqInco DHS 2.10e 3.0 ...q 71.57 64.88 25 70.69 +5.0 WTIntD exF DOO 2.01e 4.7 ...q 43.61 35.93 4 42.68 +14.2 WT IntLC DOL 1.69e 3.4 ...q 50.27 41.24 32 49.55 +15.7 WTIntMC DIM 1.53e 2.3 ...q 67.94 53.90 5 66.90 +20.8 WTIntSC DLS 1.16e 1.6 ...q 75.43 58.78 44 73.77 +22.9 WTGxUSDv DNL .99e 1.7 ...q 58.10 45.09 4 57.32 +24.4 WTJpnSC DFJ 1.26e 1.6 ...q 78.76 61.39 30 76.73 +23.9 WTJpHedg DXJ 1.37e 2.4 ...q 59.55 47.38 3248 57.64 +16.4 WT LCD DLN 1.84e 2.1 ...q 89.09 77.34 67 88.66 +11.0 WT MCD s DON ... ... ...q 33.89 30.69 171 33.83 WTAustDiv AUSE 1.46e 2.5 ...q 58.71 50.43 1 57.27 +11.3 WTAsiaPxJ AXJL 2.22e 3.2 ...q 69.60 56.53 0 69.05 +20.4 WT SC s DES ... ... ...q 28.55 25.48 166 27.71 WT TotDv DTD 2.05e 2.3 ...q 89.83 78.56 60 89.50 +10.2 WT MgdFut WDTI ... ... ...q 41.80 38.34 14 39.39 -5.0 WT EmCur CEW ... ... ...q 19.39 17.22 35 18.81 +7.5 WTChiYuan CYB ... ... ...q 26.09 22.89 1 25.52 +9.7 WTBrzReal BZF ... ... ...q 19.45 15.50 12 18.11 +6.3 WTESCDv DGS 1.29e 2.6 ...q 51.10 38.37 67 48.83 +24.9 WT EmEq DEM 1.80e 4.2 ...q 44.88 36.28 166 42.97 +15.1 WTGxUSRe DRW 1.22e 3.8 ...q 32.83 24.84 10 31.78 +25.9 WT JpCapG DXJC 3.43e 1.9 ...q 29.29 23.27 1 28.29 +16.0 WT India EPI .22e .8 ...q 27.37 19.43 1469 26.21 +29.8 WT JpHFn DXJF 3.48e 1.1 ...q 25.84 21.93 10 24.51 +2.2 WTUSDBull USDU 1.78e ... ...q 28.53 25.22 14 26.14 -6.5 WT LowPE EZY .90e 1.2 ...q 78.51 65.81 1 77.87 +15.1 WT SCErn EES .95e 2.7 ...q 100.17 30.85 12 34.69 -64.5 WT SCEr s EES/WI ... ... ...q 33.39 30.61 -100.0 WT MCEr s EZM ... ... ...q 38.12 33.23 33 37.55 WT Er500 s EPS ... ... ...q 29.92 25.01 11 29.77 WT TotErn EXT 1.49e 4.9 ...q 92.23 30.38 9 30.47 -61.8 WT JpnRE DXJR 2.14e 3.0 ...q 26.82 13.06 0 15.21 +10.1 WolvWW WWW .24 .9 21 29.62 20.94 938 28.04 +27.7 WooriBank WF ... ... ... 53.50 30.62 27 41.20 +28.8 Workiva WK ... ... ...dd 23.70 12.15 108 22.25 +63.0 WorldFuel INT .24 .9 12 47.49 26.05 524 26.59 -42.1sWldW Ent WWE .48 1.7 53 27.71 18.00 843 27.46 +49.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.1 16 21.66 14.75 15 15.20 -22.1 AAON AAON .26 .8 40 38.20 29.95 121 34.30 +3.8 AC Immun n ACIU ... ... ... 17.47 6.03 131 10.82 -16.6 ACI Wwde ACIW ... ... 69 25.00 17.58 347 22.81 +25.7 ACM Rsc n ACMR ... ... ... 8.48 5.60 60 5.97 -1.3 ACNB Cp ACNB .80 2.9 15 32.85 24.45 2 27.95 -10.6 AGNC Inv AGNC 2.16 10.8 5 22.34 17.30 3579 19.94 +10.0 AGNC pfB AGNCB 1.94 7.4 ... 26.82 24.51 3 26.16 +4.2 AGNC pfC AGNCN 1.75 6.7 ... 26.79 25.05 28 26.26 +4.7 ALJ Reg n ALJJ ... ... ... 4.87 2.81 52 3.43 -21.9 AMAG Ph AMAG ... ... ...dd 36.83 11.93 1211 13.65 -60.8tAMC Net AMCX ... ... 10 67.61 47.13 837 47.93 -8.4 ANGI Hme ANGI ... ... ... 13.74 5.22 1023 11.86 +44.1 ANI Ph h ANIP ... ... ...cc 65.81 42.23 158 64.06 +5.7 ARC Grp ARCW ... ... ...dd 5.95 2.00 12 2.07 -53.1 ARCAbio rs ABIO ... ... ...dd 3.00 1.05 21 1.16 -59.2 ASML Hld ASML 1.27e .7 36 185.39 98.71 354 180.34 +60.7 ASV Hld n ASV ... ... ... 9.56 7.23 6 7.87 +.3 ATA Inc ATAI .41e 9.2 ...dd 5.24 2.65 9 4.46 +34.1 ATN Intl ATNI .68m 1.3 ...dd 87.82 49.50 153 53.11 -33.7 AV Homes AVHI ... ... 3 20.50 14.65 31 16.70 +5.7 AXT Inc AXTI ... ... 37 9.70 4.35 234 8.80 +83.3 Abaxis ABAX .64f 1.4 38 55.95 43.66 107 46.16 -12.5 AbeonaTh ABEO ... ... ...dd 22.75 4.05 535 15.10 +211.3 Abeona wt ABEOW ... ... ... 17.56 1.81 0 9.90 +198.2 Ability h ABIL ... ... ... 3.60 .57 583 .61 -78.0 Abiomed ABMD ... ... ...cc 198.29 103.53 344 193.75 +71.9 Ablynx n ABLX ... ... ... 23.66 17.75 118 21.06 -6.4 Abraxas AXAS ... ... 52 2.99 1.45 1257 2.08 -19.1 AcaciaC n ACIA ... ... 12 79.38 35.53 319 35.60 -42.3 AcaciaTc ACTG .50 12.2 ...dd 7.68 2.90 340 4.10 -36.9tAcadiaHlt ACHC ... ... 14 54.34 27.56 1507 27.79 -16.0 AcadiaPh ACAD ... ... ...dd 41.20 24.31 1812 27.00 -6.4 Acasti g rs ACST ... ... ...dd 2.46 1.11 15 1.29 +3.2 AccelrDiag AXDX ... ... ...dd 30.45 16.75 351 19.45 -6.3 Acceleron XLRN ... ... ...dd 41.69 23.07 279 34.12 +33.7 AccessNt ANCX .60 2.2 24 33.18 24.36 16 27.83 +.3 Accuray ARAY ... ... ...dd 6.00 3.60 650 4.60 AcelRx ACRX ... ... ...dd 5.75 1.55 505 1.85 -28.8 AcerTh rs ACER ... ... ... 22.63 5.19 7 17.69 +85.6 AcerThr wt ACERW ... ... ... .34 .01 126 .03 +45.0 AcetoCorp ACET .26 2.8 22 22.46 8.29 419 9.32 -57.6 Achaogen AKAO ... ... ...dd 27.79 4.67 1224 11.92 -8.4 AchvLfS rs ACHV ... ... ...dd 10.18 1.29 93 1.35 -75.5 Achillion ACHN ... ... ...dd 5.66 3.15 1070 3.69 -10.7 AclarisTh n ACRS ... ... ...dd 33.25 20.20 282 22.28 -17.9 AcordaTh ACOR ... ... ...dd 33.00 13.60 453 28.20 +50.0 ActivsBliz ATVI .30f .5 44 67.03 35.12 4330 64.03 +77.3 Actua ACTA ... ... 7 15.95 11.85 193 15.55 +11.1 Acxiom ACXM ... ... ...dd 30.40 21.80 187 26.22 -2.2 AdamasPh ADMS ... ... ...dd 29.29 13.50 1127 26.32 +55.7 AdamisPh ADMP ... ... ...dd 6.45 2.55 633 4.65 +47.6 Adaptim n ADAP ... ... ... 9.29 3.76 382 7.59 +87.4 AddusHmC ADUS ... ... 21 40.75 29.90 37 32.80 -6.4 ADDvtgTch AEY ... ... 3 2.08 1.32 0 1.44 -18.6 AdestoTc n IOTS ... ... ...dd 9.20 1.55 110 7.85 +324.3 AdmaBio ADMA ... ... ...dd 6.88 2.01 574 2.75 -46.3 AdobeSy ADBE ... ... 57 184.44 98.00 1486 181.32 +76.1 Adomani n ADOM ... ... ... 18.31 3.66 49 4.30 -40.7 Adtran ADTN .36 1.7 23 25.10 18.93 212 20.70 -7.4 AduroBio n ADRO ... ... ...dd 15.53 6.01 676 8.35 -26.8 AdvAApp n AAAP ... ... ... 81.50 23.50 732 81.01 +202.7 AdvEmis n ADES 1.00 9.0 3 12.25 7.65 83 11.07 +19.8 AdvEnId AEIS ... ... 16 95.00 50.87 385 82.47 +50.6 AMD AMD ... ... ... 15.65 6.61 35875 11.12 -1.9 Advaxis wt ADXSW ... ... ... 6.57 .96 18 1.00 -74.7tAdvaxis ADXS ... ... ...dd 10.65 3.04 795 2.99 -58.2 AdverumBi ADVM ... ... ...dd 4.20 2.40 251 3.10 +6.9 AdvisoryBd ABCO ... ... 30 59.50 30.40 2744 53.55 +61.1 Aegion AEGN ... ... 21 27.48 19.11 183 26.79 +13.0 AegleaBio n AGLE ... ... ...dd 10.34 2.81 75 4.54 +4.4 AehrTest h AEHR ... ... ...dd 6.10 2.15 31 3.13 +29.9 Aemetis AMTX ... ... ...dd 2.50 .53 10 .73 -47.5 AeriePhm AERI ... ... ...dd 66.25 35.20 412 60.60 +60.1 AeroViron AVAV ... ... 51 55.75 24.70 240 42.99 +60.2 AEtern g rs AEZS ... ... ...dd 4.25 .78 191 1.93 -46.4 Aethlon rs AEMD ... ... ...dd 5.17 .79 163 .95 -77.4 AeviGeno GNMX ... ... ...dd 17.75 .98 354 1.47 -71.6 AffimedNV AFMD ... ... ...dd 2.95 1.65 471 2.03 +12.5 Agenus AGEN ... ... ...dd 5.91 3.20 1623 3.50 -15.0 AgileThera AGRX ... ... ...dd 7.39 1.82 140 4.40 -22.8 Agilysys AGYS ... ... ...dd 12.94 8.60 64 11.89 +14.8 AgiosPhm AGIO ... ... ...dd 72.73 39.24 443 59.46 +42.5 AgroFresh AGFS ... ... ...dd 9.05 2.13 77 5.25 +98.1 AgroFr wt AGFSW ... ... ... 1.25 .05 45 .20 +11.1 AileronT n ALRN ... ... ... 15.48 9.58 11 11.66 +8.0 Aimmune n AIMT ... ... ...dd 37.50 15.97 596 34.82 +70.3 AirT Inc AIRT ... ... ...dd 23.55 14.40 1 19.47 -15.4 AirTrnsp ATSG ... ... ...dd 26.75 14.97 463 22.90 +43.5 AirMedia AMCN ... ... ...dd 3.30 1.35 48 2.01 -18.1 Airgain n AIRG ... ... ... 29.30 7.31 142 9.10 -36.8 AkamaiT AKAM ... ... 32 71.64 44.65 1665 53.75 -19.4 AkariTh rs AKTX ... ... ... 22.20 3.18 81 4.28 -39.2 AkceaTh n AKCA ... ... ... 31.23 8.10 123 17.41 +83.6 AkebiaTher AKBA ... ... ...dd 20.25 7.78 534 14.24 +36.8 AkersBios AKER ... ... ...dd 3.55 .68 447 .79 -58.4 Akorn Inc AKRX ... ... 37 34.00 17.61 931 33.37 +52.9 Akoustis n AKTS ... ... ... 14.00 4.91 55 5.30 -36.5 Alarm.cm n ALRM ... ... 64 49.49 26.68 915 41.64 +49.6 AlaskCom ALSK ... ... ...dd 2.61 1.50 89 2.16 +31.7 Albireo ALBO ... ... ... 37.69 14.77 40 23.72 +33.8tAlcentra ABDC 1.36a 18.9 7 14.73 7.18 202 7.19 -39.9 Alcobra ADHD ... ... ...dd 2.58 .83 115 1.40 -33.3 AlderBioPh ALDR ... ... ...dd 34.30 8.60 1907 9.95 -52.2 AldeyraTh ALDX ... ... ...dd 11.90 3.80 105 6.05 +13.1 Alexion lf ALXN ... ... 38 149.34 96.18 2363 109.98 -10.1 Alico ALCO .24 .8 43 34.80 25.50 1 31.90 +17.5 AlignTech ALGN ... ... ...cc 257.60 88.56 867 254.02 +164.2 AlimeraSci ALIM ... ... ...dd 1.72 1.04 110 1.21 +12.0 Alkermes ALKS ... ... ...dd 63.40 46.80 1139 47.69 -14.2 AllgnceBc n ABTX ... ... 25 40.45 30.00 16 37.90 +4.8 AllegiantT ALGT 2.80 2.2 14 182.25 111.54 80 129.55 -22.1 AllenaPh n ALNA ... ... ... 12.50 8.66 60 11.93 +19.5 AlliHold AHGP 2.94f 11.4 8 32.70 22.71 127 25.75 -8.4 All MMA n AMMA ... ... ... 4.52 .85 96 1.59 -56.3 AllnceRes ARLP 2.02f 10.9 5 25.95 17.65 228 18.50 -17.6 AldHlPrd rs AHPI ... ... ...dd 3.46 1.53 12 2.03 +1.4 AlliedMot AMOT .10 .3 34 34.83 19.10 17 31.99 +49.6 Alliqua rs ALQA ... ... ... 8.48 1.99 35 2.04 -65.4 AllotComm ALLT ... ... ...dd 5.67 4.50 46 5.19 +8.4 AllscriptH MDRX ... ... ...dd 14.45 10.19 824 12.74 +24.8 AlmostFam AFAM ... ... 38 62.95 39.34 61 52.70 +19.5 AlnylamP ALNY ... ... ...dd 147.63 35.98 2955 130.32 +248.1 AlphaOmg AOSL ... ... 29 23.93 14.81 54 17.71 -16.7 Alphabet C GOOG ... ... 31 1048.39 727.54 941 1026.00 +32.9 Alphabet A GOOGL ... ... 31 1063.62 743.59 971 1041.64 +31.4 Alphatc rs ATEC ... ... ...dd 5.81 1.58 51 3.59 +11.7 AlpImmu n ALPN ... ... ...dd 12.87 2.00 97 10.01 +346.9 AlpsRtSec n SWIN ... ... ... 29.80 24.87 1 29.25 +16.7 Altaba AABA ... ... ...cc 72.47 38.24 5184 69.52 +79.8sAltair A n ALTR ... ... ... 21.78 16.55 315 22.36 +22.1 Altimm rs ALT ... ... ...dd 35.00 2.01 118 2.16 -93.4 Altisrce n ASPS ... ... 40 46.99 16.17 111 25.84 -2.8 AltraIndlM AIMC .68 1.5 24 50.00 34.20 141 46.60 +26.3tAmTrstFn AFSI .34 3.8 ...cc 28.48 9.23 1873 9.06 -66.9 Amarin AMRN ... ... ... 4.47 2.81 882 3.50 +13.6 Amazon AMZN ... ... ...cc 1139.90 710.10 3012 1136.84 +51.6 AmbacF wt AMBCW ... ... ... 15.50 5.06 4 5.50 -55.1 AmbacFin AMBC ... ... ...dd 27.25 13.17 566 14.05 -37.6 Ambarella AMBA ... ... 28 65.78 40.06 666 54.68 +1.0 Amdocs DOX .88 1.4 17 67.98 56.10 1086 63.79 +9.5 Amedica rs AMDA ... ... ... 13.08 3.13 55 3.37 -55.4 Amedisys AMED ... ... 41 65.91 38.00 205 57.41 +34.7 AMERCO UHAL 3.00e ... 19 400.99 327.10 132 363.63 -1.6 AFMulti ATAX .50 8.3 20 6.25 5.10 103 6.03 +11.6 AmCarM CRMT ... ... 17 47.75 30.20 65 43.25 -1.1 AmAirlines AAL .40 .9 8 54.48 39.21 1783 45.81 -1.9tACapSenF ACSF 1.16 11.0 5 14.10 10.40 106 10.50 -11.8 AmElTech AETI ... ... ...dd 2.80 1.30 5 1.55 AmerNtl AMNB .96 2.5 19 43.00 28.69 4 38.25 +9.9 AmNatIns ANAT 3.28 2.7 20 131.99 110.43 7 121.90 -2.2tAmOutBr AOBC ... ... 8 25.01 12.92 1056 13.12 -37.8 AmPubEd APEI ... ... 26 27.20 17.40 64 24.55 AmRailcar ARII 1.60 4.3 14 51.10 34.29 38 37.06 -18.2 AmrRvr AMRB .20 1.3 18 15.99 12.54 0 15.00 -.8 ASoft lf AMSWA .44 3.6 23 12.54 9.00 64 12.07 +16.8 AmSupr rs AMSC ... ... ...dd 8.54 2.89 151 3.24 -56.0 AWoodmk AMWD ... ... 22 107.30 69.65 299 95.45 +26.8 AmerisBc ABCB .40 .9 20 51.28 40.05 78 46.80 +7.3 Amerisafe AMSF .80a 1.3 18 69.40 51.20 64 63.40 +1.7 AmrSvFin ASRV .06 1.5 57 4.25 3.28 5 4.00 +8.1 AmSvFn pf ASRVP 2.11 7.6 ... 30.10 25.70 1 27.60 +6.1 AmesNatl ATLO .88 3.1 18 37.45 26.60 2 28.80 -12.7 Amgen AMGN 4.60 2.7 15 191.10 138.83 2571 170.13 +16.4 AmicusTh FOLD ... ... ... 16.60 4.41 2257 12.56 +152.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 58

AmkorTch AMKR ... ... 10 12.48 8.32 594 10.90 +3.3 Amphastar AMPH ... ... ... 21.75 12.05 219 17.76 -3.6 AmpOnRt ef IBUY ... ... ... 37.88 26.83 24 36.43 +33.9 AmtechSys ASYS ... ... ... 15.45 3.99 179 13.58 +219.5 Amyris rs AMRS ... ... ... 14.84 1.86 213 3.17 -71.1 AnalogDev ADI 1.80 2.0 28 92.96 65.33 2150 90.44 +24.5 Anlogic ALOG .40 .5 ...dd 95.85 66.00 64 81.25 -2.0 Anaptys n ANAB ... ... ... 74.00 15.17 443 71.08 +318.1 Anavex rs AVXL ... ... ...dd 6.64 3.11 157 3.98 +.5 AnchBcWA ANCB ... ... 21 27.50 23.70 5 24.90 -8.5 Andersons ANDE .64 2.1 ...dd 44.90 29.60 106 30.45 -31.9 AndinaAcII ANDA ... ... ... 10.40 9.51 1 10.26 +3.3 AndinaA un ANDAU ... ... ... 12.00 10.20 12.00 +14.3 AndinaII rt ANDAR ... ... ... 1.20 .30 132 1.04 +166.7 AndinaII wt ANDAW ... ... ... 1.05 .12 28 .77 +186.7 AngioDyn ANGO ... ... ... 18.85 14.80 97 16.86 -.1 AnikaTh ANIK ... ... 25 60.29 41.64 43 53.57 +9.4 Ansys ANSS ... ... 42 155.14 89.08 545 149.43 +61.6 AntaresP ATRS ... ... ...dd 4.09 1.58 1063 1.75 -24.9 AntherP rs ANTH ... ... ... 20.24 1.20 836 2.03 -60.9 Apellis n APLS ... ... ... 14.90 13.15 48 13.93 -.7 ApogeeE APOG .56 1.2 17 61.00 40.03 158 45.90 -14.3 ApollEnd rs APEN ... ... ... 20.63 3.55 10 4.17 -74.1 ApolloInv AINV .60 9.9 ... 6.82 5.69 404 6.07 +3.6 AppFolio n APPF ... ... ...cc 52.25 20.15 208 43.40 +82.0 Appian A n APPN ... ... ... 28.65 14.60 211 22.22 +48.0 Apple Inc AAPL 2.52 1.5 20 176.24 104.08 23376 171.34 +47.9 ApplRecy h ARCI ... ... ...dd 1.75 .52 280 1.02 -8.9 AplDNA wt APDNW ... ... ... 1.04 .21 1 .52 +4.0 ApldDNA APDN ... ... ...dd 3.45 .90 75 2.23 +20.5 AppGenTc AGTC ... ... 7 10.85 3.25 88 3.85 -58.8 ApldMatl AMAT .40 .7 19 57.34 28.93 8338 56.42 +74.8 ApldOptoel AAOI ... ... 12 103.41 21.88 1280 43.90 +87.3 Approach AREX ... ... ...dd 4.33 1.93 327 2.26 -32.5 Apptio n APTI ... ... ... 24.50 10.77 211 21.83 +17.8 ApricusB rs APRI ... ... ...dd 4.07 .86 100 1.65 +26.9 AptevoTh n APVO ... ... ... 3.85 1.15 170 2.63 +7.8sAptoseB g APTO ... ... 12 2.09 .78 1026 1.96 +41.0tAquaMetal h AQMS ... ... ...dd 22.75 3.45 489 3.00 -77.1 AquaB Tc n AQB ... ... ... 24.78 4.77 7 4.77 -80.3tAquinoxPh AQXP ... ... ...dd 19.97 10.35 70 10.43 -36.8 ArQule ARQL ... ... ...dd 1.68 .92 699 1.29 +2.4 Aradigm ARDM ... ... ...dd 5.68 .78 81 3.73 +133.1 AralezPh ARLZ ... ... ...dd 5.49 .95 401 1.61 -63.5 AratanaTh PETX ... ... ...dd 8.63 4.97 288 7.00 -2.5 ArbutusB g ABUS ... ... ...dd 8.25 2.35 212 5.75 +134.7 ArcBest ARCB .32 1.0 34 34.45 16.95 158 32.00 +15.7tArcadBiosc RKDA ... ... ...dd 1.50 .26 519 .26 -72.0 ArchCap ACGL ... ... 32 102.60 79.86 366 95.56 +10.7 ArchCap pfF ACGLO ... ... ... 25.50 24.97 19 25.30 +1.0 ArchC pfE ACGLP 1.31 5.3 ... 25.02 20.20 51 24.84 +17.6tArchrkPtrs APLP 1.14 9.2 ...dd 18.55 12.43 113 12.40 -22.7 Arcimoto n FUV ... ... ... 6.35 3.60 23 3.87 -32.7 Ardelyx ARDX ... ... ... 16.30 4.05 585 5.25 -63.0 ArenaPh rs ARNA ... ... ...dd 28.97 11.30 462 25.49 +79.5 AresCap ARCC 1.52 9.4 12 17.87 15.38 1404 16.17 -1.9 Argenx n ARGX ... ... ... 27.25 17.33 24 24.00 +4.3 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 23.60 3 25.42 +1.8 ArgoGpInt AGII 1.08 1.8 12 69.03 56.15 80 59.70 -9.4 ArgosThr h ARGS ... ... ...dd 5.68 .13 14222 .18 -96.3 ArkRst ARKR 1.00 4.2 89 27.02 20.65 0 24.05 -.8 Arotech ARTX ... ... ...dd 5.00 2.80 196 3.70 +5.7 ArrayBio ARRY ... ... ...dd 13.40 6.54 3160 10.44 +18.8 ArrisIntl ARRS ... ... 32 31.52 24.75 713 27.79 -7.8 ArrowFn AROW 1.00b 2.9 17 40.49 29.81 5 34.80 -11.5 ArwDWATc DWAT .09e .8 ...q 11.75 10.06 11.75 +14.0 ArrowPhm ARWR ... ... ...dd 5.01 1.20 455 3.56 +129.7 ArtesRes ARTNA .94f 2.4 27 43.22 29.37 43 39.01 +22.1 ArtsWay ARTW .05 2.0 ...dd 4.70 2.00 31 2.50 -26.5 AscenaRtl ASNA ... ... ...dd 8.19 1.65 900 1.95 -68.5 Ascendis n ASND ... ... ... 42.00 18.74 67 35.50 +75.4 AscentCap ASCMA ... ... ... 20.81 8.87 27 11.65 -28.4 AsiaPWire APWC .10e ... ... 3.10 2.20 19 2.95 +5.4 AspenGp n ASPU ... ... ... 8.92 5.35 4 8.07 +24.2 AspenTech AZPN ... ... 30 68.32 49.71 450 65.90 +20.5 AssembBio ASMB ... ... ...dd 36.31 11.07 65 33.06 +172.1 AstaFundg ASFI ... ... ...cc 10.35 6.15 19 7.15 -27.0 Astec ASTE .40 .8 31 73.37 45.70 228 52.04 -22.9 AstroNova ALOT .28 2.2 29 15.65 11.00 1 12.45 -12.6 Astronics ATRO ... ... 27 41.03 23.95 90 37.43 +10.6 Astrotch rs ASTC ... ... ... 9.21 2.24 10 2.70 -64.0 AsureSftw h ASUR ... ... ...dd 17.27 7.38 196 13.15 +54.5 AtaraBioth ATRA ... ... ...dd 23.00 11.80 117 13.65 -3.9 athenahlth ATHN ... ... ...cc 158.66 90.11 235 124.16 +18.1 Athenex n ATNX ... ... ... 20.79 11.21 72 17.01 +35.4 Athersys ATHX ... ... ...dd 2.63 1.02 594 1.80 +17.6 AtlAcq n ATAC ... ... ... 10.11 9.75 1 9.81 +.3 AtlAcq un ATACU ... ... ... 10.35 10.03 10.25 +2.1 AtlAcq rt ATACR ... ... ... .66 .33 .53 +35.1 AtlanAmer AAME .02 .6 33 4.35 3.04 2 3.60 -12.2 AtlCapBc n ACBI ... ... 31 20.20 15.20 25 16.50 -13.2 AtlCstFin ACFC ... ... 24 9.10 6.63 1 8.72 +28.2sAtlanticaYd AY .92e 3.9 ... 24.13 16.76 206 23.51 +21.5 Atlanticus ATLC ... ... ... 3.49 2.13 4 2.18 -23.2 AtlasAir AAWW ... ... 17 68.70 45.45 478 52.75 +1.2 AtlasFin AFH ... ... ...dd 20.60 12.15 18 18.50 +2.5 AtlasFin pf AFHBL ... ... ... 26.88 25.40 2 26.13 +2.3 Atlassian n TEAM ... ... ...dd 53.21 23.80 959 52.38 +117.5 Atomera n ATOM ... ... ...dd 7.80 2.45 7 2.95 -56.3 AtossGen rs ATOS ... ... ...dd 2.60 .32 1596 .36 -74.7 AtriCure ATRC ... ... ...dd 25.18 14.78 152 17.94 -8.3 Atrion ATRI 4.80 .7 36 694.00 450.15 3 642.20 +26.6 Attunity ATTU ... ... ...dd 9.54 5.00 13 7.84 +30.7 aTyrPhm n LIFE ... ... ... 6.50 2.10 19 3.70 +72.1 AubNB AUBN .92 2.6 16 37.81 27.35 1 35.00 +11.8 Audentes n BOLD ... ... ... 33.43 13.90 185 25.74 +40.9 AudCodes AUDC ... ... 10 8.43 5.57 69 6.78 +6.8 AuriniaPh AUPH ... ... ... 10.54 2.02 1557 5.34 +154.3 AurisMed h EARS ... ... ...dd 1.50 .60 845 .74 -30.9 AutoWeb AUTO ... ... 22 15.28 6.63 58 8.08 -39.9 Autodesk ADSK ... ... ...dd 126.44 68.06 1218 123.87 +67.4 AutoData ADP 2.52f 2.2 30 121.77 90.90 1978 112.08 +9.0 AvadelPh AVDL ... ... 5 12.30 8.14 685 9.18 -11.6 AveThera n ATXI ... ... ... 8.58 3.92 26 4.63 -43.9 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1882 2.97 +450.0 Avexis n AVXS ... ... ...dd 108.27 44.68 673 95.78 +100.7 AviatNet rs AVNW ... ... ...dd 24.14 8.65 52 15.98 +15.5 AvidTech AVID ... ... ...cc 6.07 3.99 945 5.29 +20.2 Avingr hn AVGR ... ... ...dd 4.70 .21 1112 .25 -93.2 Avirgagen AVIR ... ... ...dd 1.60 .43 278 .56 -54.2 AvisBudg CAR ... ... 12 42.40 20.71 2670 32.56 -11.2 AvistaHl un AHPAU ... ... ... 10.51 9.52 10.35 +2.2 AvistaHl wt AHPAW ... ... ... .58 .20 .38 -24.0 AvistaHl n AHPA ... ... ... 10.18 9.75 9.95 +2.1 Aware AWRE ... ... 42 6.70 4.41 10 4.60 -24.6 Axcelis rs ACLS ... ... 38 36.20 12.65 375 34.70 +138.5 AxoGen AXGN ... ... ...dd 25.15 8.05 148 24.80 +175.6 AxonEntpr AAXN ... ... 67 28.49 20.57 897 21.40 -11.7 Axovant n AXON ... ... ...dd 27.98 4.60 580 5.16 -58.5 AxsomeT n AXSM ... ... ...dd 7.75 3.53 110 4.85 -28.1 AytuBioSc n AYTU ... ... ... 6.82 2.35 3 2.78 -50.8 AzurRx n AZRX ... ... ... 5.25 2.60 22 2.72 -42.6B -:B Comm BCOM 3.58e ... ... 22.64 12.20 15.68 -22.3 BRileyFn RILY .67e 3.7 11 21.30 13.55 90 17.05 -7.6 BRileyF 7.5 RILYL 1.88 7.3 ... 28.96 23.43 2 25.70 +.3 BRiley27 n RILYZ 1.88 7.3 ... 26.00 24.90 6 25.74 +2.1 BCB Bc BCBP .56 3.9 16 17.05 11.45 29 14.20 +9.2 BFC Cp pf BANFP 1.80 6.7 ... 30.47 26.05 26.80 -1.5 BGC Ptrs BGCP .72 4.7 36 16.51 9.36 957 15.27 +49.3 BIO-key n BKYI ... ... ... 3.67 1.62 55 1.78 -50.3 BJsRest BJRI .44 1.3 18 47.55 28.00 699 33.05 -15.9 BldrsAsia ADRA .72e 2.1 ...q 34.69 26.38 2 33.79 +23.5 BldrsDev ADRD .72e 3.2 ...q 23.23 19.14 6 22.85 +14.4 BldrsEmg ADRE .60e 1.4 ...q 44.00 31.78 6 42.30 +31.2 BldrsEur ADRU .78e 3.5 ...q 22.70 18.25 6 22.10 +15.0 BMC Stock BMCH ... ... 30 23.90 17.45 367 22.65 +16.2 BOK BOKF 1.80f 2.2 17 92.08 73.44 123 82.91 -.2 BOK 56 n BOKFL 1.34 5.2 ... 26.23 21.25 19 25.55 +14.7 BOS Ltd BOSC ... ... ...dd 2.94 1.53 14 1.85 -12.7 BSB Bcp BLMT ... ... 19 31.50 24.90 3 29.45 +1.7 Baidu BIDU ... ... 23 274.97 160.61 1542 234.92 +42.9 Balchem BCPC .38f .5 43 89.50 71.95 66 83.23 -.8 BaldwLy BWINA 1.08 4.7 52 26.95 21.41 1 23.08 -7.7 BaldLyB BWINB 1.08 4.7 52 27.70 21.20 8 22.95 -8.9 BallardPw BLDP ... ... ...dd 5.94 1.61 2438 4.93 +198.8 BncFstOK s BANF .84f 1.6 20 61.05 40.00 21 52.50 +12.8 Bancorp34 n BCTF ... ... ... 14.62 12.15 4 14.18 +12.6 BncpBnk lf TBBK ... ... ...dd 9.23 4.41 130 9.12 +16.0tBandwith n BAND ... ... ... 22.00 20.01 151 20.09 -5.2 BankMutl BKMU .22 2.2 30 10.80 8.25 76 10.20 +7.9 BkCmcCA BOCH .12 1.0 17 12.40 7.50 20 11.60 +22.1 BankMarin BMRC 1.16 1.7 20 75.05 59.05 7 66.60 -4.5 BkMont36 n BMLP 1.54e ... ... 57.06 45.35 47.72 -8.7 BkPrince n BPRN ... ... ... 33.95 29.43 44 32.01 -3.8 BankSC BKSC .60f 3.3 18 23.97 17.35 4 18.42 -11.9 BkofJames BOTJ .24 1.6 15 18.50 12.70 1 14.75 -2.8 BkOzarks OZRK .74f 1.7 15 56.86 40.15 567 43.78 -16.8 BankFncl BFIN .32f 2.1 27 16.89 13.13 22 15.36 +3.6 BankwellF BWFG .28 .8 17 38.50 25.54 11 33.46 +3.0 Banner Cp BANR 1.00a 1.8 19 62.75 47.53 130 55.33 -.9 Baozun n BZUN ... ... ...cc 40.65 10.87 1744 34.39 +184.9 BiPTrLBear DLBS ... ... ...q 21.53 13.54 17.09 -15.4 BiP10yTBear DTYS ... ... ...q 21.98 13.93 3 17.71 -10.7 BiPTrSteep STPP ... ... ...q 36.00 30.89 31.49 -9.0 BiPUrFlat FLAT ... ... ...q 62.71 57.70 62.28 +5.8 BiP10yTBull DTYL ... ... ...q 77.88 73.42 77.88 +5.6 BiP2yrTBear DTUS ... ... ...q 33.61 29.12 0 33.50 +3.5 BiPTrLBull DLBL ... ... ...q 78.32 63.12 78.32 -1.3 BarIvrsUST TAPR ... ... ...q 29.73 19.30 4 22.78 -17.8 BarHilc n BHAC ... ... ... 12.35 9.97 10.46 +3.0 BarHilc rt BHACR ... ... ... .47 .15 1 .19 -24.0 BarHilc wt BHACW ... ... ... .25 .03 .08 -39.8 BarHilc un BHACU ... ... ... 15.93 8.52 8.52 -20.0 BarrettB lf BBSI 1.00 1.6 27 66.93 44.52 23 63.48 -1.0 BassettF BSET .44 1.1 23 41.30 23.38 11 38.65 +27.1 BayBncp BYBK ... ... 70 12.05 5.70 11.85 +79.5 Bazaarvce BV ... ... 74 5.40 3.80 161 4.45 -8.2 BeacnRfg BECN ... ... 33 56.36 39.57 389 55.39 +20.2 BearStFin BSF .12 1.2 19 10.95 8.66 25 10.26 +1.1 BeasleyB BBGI .18 1.9 4 18.19 4.75 8 9.60 +56.1 BebeStr rs BEBE ... ... ... 7.00 3.02 4 5.30 +4.1 BedBath BBBY .60 3.0 5 48.83 19.07 4449 20.22 -50.2 BeiGene n BGNE ... ... ...dd 118.95 26.43 619 79.60 +162.2 BelFuse A BELFA .24 1.1 23 29.90 18.80 22.15 -12.5 BelFuseB BELFB .28 1.1 25 33.60 21.65 26 25.70 -16.8 Belleroph n BLPH ... ... ...dd 1.98 .43 139 1.55 +198.1 BellicumP BLCM ... ... ...dd 23.11 7.41 537 9.40 -31.0 BenefBncp BNCL .24 1.5 34 19.00 14.30 151 15.90 -13.6 Benetfoc BNFT ... ... ...dd 37.10 22.30 147 25.50 -14.1 Benitec wt BNTCW ... ... ... 1.09 .03 1 .42 +320.0 BenitecB n BNTC ... ... ... 5.48 1.30 28 2.65 +73.2 Beyondsp n BYSI ... ... ... 48.49 16.55 1 34.63 +106.1 Big 5Sprt BGFV .60 9.4 6 20.35 6.00 880 6.35 -63.4 Bio-Path BPTH ... ... ...dd 1.50 .25 336 .30 -78.0 BioTechne TECH 1.28 1.0 65 132.57 95.68 161 125.22 +21.8 BioDlvry lf BDSI ... ... ...cc 3.60 1.50 747 2.43 +38.6 BioLifeSol BLFS ... ... ...dd 7.53 1.50 140 6.09 +278.3 BioLneRx h BLRX ... ... ... 1.38 .80 503 .94 +2.0 BioanlySys BASI ... ... ...dd 2.42 .63 19 2.05 +166.2 Bioblast rs ORPN ... ... ... 8.55 1.82 16 1.97 -62.1tBiocept rs BIOC ... ... ...dd 3.39 .64 383 .64 -17.7 Biocryst BCRX ... ... ...dd 9.25 3.95 487 4.72 -25.4 Biogen BIIB ... ... 19 348.84 244.28 1147 309.69 +9.2 Biolase BIOL ... ... ...dd 1.90 .48 71 .57 -59.3 BioMarin BMRN ... ... ...dd 100.51 79.50 1459 81.41 -1.7 Biomeri n BMRA ... ... ... 3.85 1.91 12 3.52 +53.0 BiondVax n BVXV ... ... ... 10.75 3.04 24 5.90 +76.1 BiondVx wt BVXVW ... ... ... 4.80 .37 6 1.88 +406.7 BioScrip BIOS ... ... ...dd 3.39 .98 1144 2.25 +116.3 BioSpecif BSTC ... ... 27 58.79 41.95 13 43.49 -21.9 BiostrPh rs BSPM ... ... ...dd 4.30 1.18 142 1.75 -40.3 BioTelem BEAT ... ... 48 39.20 18.35 829 24.70 +10.5 Bioverativ BIVV ... ... ... 64.41 40.00 652 54.39 +14.5 BisnCap n BCAC ... ... ... 9.95 9.67 3 9.85 +.6 BisnCap un BCACU ... ... ... 10.40 10.05 0 10.32 +2.5 BisnCap rt BCACR ... ... ... .35 .26 .32 -9.1 BlackBox BBOX .48 16.3 ...dd 17.05 2.85 159 2.95 -80.7 BlRidgAc n BRAC ... ... ... 9.63 9.52 9.52 -.6 BlRidgA wt BRACW ... ... ... .35 .25 .29 -14.5 BlRidgAc rt BRACR ... ... ... .35 .23 10 .29 -3.3 BlRidgA un BRACU ... ... ... 10.22 9.97 10.03 -1.2 BlackLin n BL ... ... ... 40.28 22.39 102 35.69 +29.2tBlkRkCap BKCC .72 10.7 14 7.90 6.77 590 6.70 -3.7 Blckbaud BLKB .48 .5 93 103.41 59.54 212 101.23 +58.2 BlkhwkNet HAWK ... ... ...cc 46.70 32.60 768 34.60 -8.2 BloominBr BLMN .32 1.8 20 22.16 16.11 3595 17.75 -1.6 Blucora BCOR ... ... ...dd 26.15 13.40 429 19.55 +32.5 BlueBird BLBD ... ... 26 21.90 13.86 58 18.65 +20.7 BlueBPet n BUFF ... ... 37 29.84 21.51 2160 28.34 +17.9 BlueHBcp BHBK .60f 2.9 26 21.90 16.40 57 20.60 +9.9 BluebBio BLUE ... ... ...dd 164.80 55.65 728 158.35 +156.6 BlueknEP BKEP .58 10.8 ... 7.55 5.30 61 5.35 -21.9 Bluekn pf BKEPP .72 9.6 ... 8.52 7.28 12 7.46 -5.6 BlueprtM n BPMC ... ... ...dd 74.42 25.08 502 63.92 +127.9 BobEvans BOBE 1.36a 1.8 71 78.18 38.42 116 77.60 +62.0 BofI Hld s BOFI ... ... 13 32.57 21.60 465 25.83 -9.5 BofI pf BOFIL 1.56 6.2 ... 29.95 23.02 2 25.36 +1.4 Boingo WIFI ... ... ...dd 25.99 10.46 478 21.51 +76.5 Bojangles n BOJA ... ... 15 22.35 11.60 460 12.70 -31.9 BonsoElec BNSO ... ... ... 4.25 1.58 12 2.70 +23.3 BorqsTch BRQS ... ... ... 13.00 4.00 2 4.65 -55.1 BorqsTc wt BRQSW ... ... ... .60 .09 21 .23 -17.9 BosOma n BOMN ... ... ... 19.91 12.15 17 17.96 +36.0 BostPrv BPFH .44 2.9 18 17.88 13.95 312 15.35 -7.3 BostPrv wt BPFHW ... ... ... 11.66 8.16 9.65 -7.7 BostPrv pf BPFHP 1.74 6.8 ... 26.95 24.85 10 25.63 +2.2 BttmlnT EPAY ... ... 36 34.89 21.52 331 33.15 +32.5 BlvdAcq n BLVD ... ... ... 10.14 9.54 3 10.00 +.8 BlvdAcq wt BLVDW ... ... ... 1.10 .32 0 .70 +32.1 BlvdAcq un BLVDU ... ... ... 11.00 10.03 1 10.39 +2.3 Brainstorm BCLI ... ... ...dd 5.18 2.06 42 4.09 +61.0 BravoBrio BBRG ... ... ...dd 5.30 1.65 38 2.30 -39.5 BridgeBcp BDGE .92 2.7 18 38.95 29.80 26 34.15 -9.9 Bridglne rs BLIN ... ... ... 5.10 1.86 2 2.62 -18.4 BridgfdFds BRID ... ... 13 18.00 10.50 12.80 +12.6 Brightcove BCOV ... ... ...dd 9.30 5.40 133 7.15 -11.2 BrghtFn n BHF ... ... ... 70.00 52.75 1062 55.38 -19.7 BroadcLtd AVGO 2.04 .8 ...cc 281.80 160.62 1925 263.26 +48.9 BroadSoft BSFT ... ... ...dd 55.00 33.85 1345 54.65 +32.5 BroadVis BVSN ... ... ...dd 5.95 3.57 6 4.05 -12.9 BrdwyFn h BYFC ... ... 14 2.67 1.47 17 2.30 +40.7tBroadwdE BWEN ... ... 10 9.80 2.56 73 2.49 -38.4 BrcdeCm BRCD .22 1.7 31 12.72 11.43 7177 12.58 +.7 BrklneB BRKL .36 2.4 19 17.45 13.60 215 14.95 -8.8 BrooksAuto BRKS .40 1.5 29 34.77 14.80 1083 27.01 +58.2 BrukerCp BRKR .16 .5 32 35.16 21.03 299 32.69 +54.3 BrynMawr BMTC .88f 2.0 19 45.45 33.91 16 43.05 +2.1 Bsquare BSQR ... ... ...dd 6.35 4.35 33 5.10 -12.8 BuffaloWW BWLD ... ... 38 175.10 95.00 2926 145.35 -5.9 BldrFstSrc BLDR ... ... 21 18.82 10.13 1106 18.27 +66.5 Burcon g BUR ... ... ...dd 2.29 .42 16 .45 -77.0C -:C&F Fnc CFFI 1.32 2.3 15 60.58 41.40 7 57.80 +15.9 CA Inc CA 1.02 3.2 15 36.54 30.01 1644 32.31 +1.7 CAS Med CASM ... ... ...dd 1.94 .61 12 .67 -58.4 CASI Phr h CASI ... ... ...dd 4.84 .91 3581 2.72 +136.5 CB FnSvcs CBFV .88 3.0 15 30.50 23.20 29.08 +12.5 CBAK Eng CBAK ... ... ... 2.35 1.20 75 1.90 +35.0sCBOE Glb CBOE 1.08 .9 62 116.56 67.85 1447 116.60 +57.8 CBTX Inc n CBTX ... ... ... 29.84 27.20 39 28.48 -.8 CDK Globl CDK .56 .9 25 67.49 55.54 845 62.66 +5.0 CDW Corp CDW .84f 1.3 19 71.53 46.72 540 67.17 +28.9 CEVA Inc CEVA ... ... 53 49.50 29.00 120 45.65 +36.1 CF CpA n CFCO ... ... ... 12.25 9.50 517 9.92 CF Cp wt CFCOW ... ... ... 2.52 .91 1 1.62 +29.6 CF Cp un n CFCOU ... ... ... 13.80 9.44 0 10.52 +.5 CH Robins CHRW 1.80 2.2 24 81.35 63.41 933 80.37 +9.7tCHF Sol rs CHFS ... ... ...dd 576.00 4.11 81 3.77 -98.2 CHS Inc pf CHSCP 2.00 6.8 ... 31.99 28.86 15 29.58 +1.1 CHS pfB CHSCO 1.97 6.9 ... 30.44 28.06 31 28.66 +1.4 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 25.94 17 27.21 +2.6 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.36 22 26.75 +1.8 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 26.36 22 28.00 +3.2 CIM CmTr CMCT .50a 2.8 49 20.45 13.45 1 17.95 +30.9tCM Finan CMFN 1.00 12.1 5 10.80 8.40 57 8.25 -11.3 CM SevSt n CMSS ... ... ... 9.68 9.60 9.60 -.3 CM SevSt wt CMSSW ... ... ... .33 .27 .28 -6.7 CM SvSt un CMSSU ... ... ... 10.07 10.00 76 10.03 +.2stCM SevSt rt CMSSR ... ... ... .35 .29 43 .29 -17.1 CME Grp CME 2.64 1.9 31 141.07 111.19 1007 140.20 +21.5 CNBFnPA CCNE .66 2.4 16 29.76 20.91 9 27.39 +2.4 CPI Card n PMTS .18 ... ...dd 5.10 .81 241 .86 -79.3 CPS Tech CPSH ... ... 23 2.20 1.02 35 1.14 -39.0 CRA Intl CRAI .68f 1.6 28 44.40 30.54 56 42.89 +17.2 CRISPR n CRSP ... ... ... 25.00 11.63 228 17.46 -13.8 CSG Sys CSGS .79 1.8 24 51.34 35.48 86 42.95 -11.3 CSI Comp CCLP .75 14.2 ...dd 13.54 4.12 174 5.30 -45.5 CSP Inc CSPI .44 4.0 27 11.53 8.25 0 10.96 +3.5 CSW Ind n CSWI ... ... 32 50.00 33.30 28 46.00 +24.8 CSX CSX .80 1.6 24 55.48 33.79 4252 49.40 +37.5 CTI BioP rs CTIC ... ... ...dd 6.48 2.70 56 2.84 -30.4tCTI Inds CTIB ... ... ... 6.99 3.75 3 3.70 -36.8 CUI Glbl CUI ... ... ...dd 7.39 2.48 112 2.67 -61.5 CVB Fncl CVBF .56 2.5 22 25.25 19.58 341 22.78 -.7 CVD Eqp CVV ... ... 25 12.68 7.59 10 11.79 +35.8 CabotMicro CCMP .80 .8 30 98.95 56.42 134 97.23 +53.9sCadence CDNS ... ... 40 44.69 24.15 2203 44.77 +77.5 Cadiz h CDZI ... ... ...dd 16.25 8.30 49 13.15 +5.2 CaesarStne CSTE ... ... 19 44.00 23.10 271 25.90 -9.6 CaesarsEnt CZR ... ... ...dd 13.60 6.85 9410 12.40 +45.9 CafePress PRSS ... ... ...dd 3.72 1.67 18 1.78 -39.5 Cal-Maine CALM 2.49e 5.6 ...dd 46.15 33.40 186 44.30 +.3 Caladriu rs CLBS ... ... ...dd 7.79 2.63 57 2.99 +5.7 CalaCvHi CHY 1.20 10.4 ...q 12.15 9.91 312 11.52 +9.2 CalaCvOp CHI 1.14 10.2 ...q 11.75 9.37 229 11.23 +11.3 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 16.75 56 20.30 +15.8 CalaGDyIn CHW .84 9.5 ...q 9.35 6.93 262 8.88 +27.4 CalaGTR CGO 1.20 8.8 ...q 14.52 10.34 67 13.63 +29.4 CalaStrTR CSQ .99 8.4 ...q 12.50 9.77 473 11.84 +15.3 CalAmp CAMP ... ... 58 24.69 14.12 165 21.55 +48.6 CalavoGr h CVGW .95f 1.3 32 76.85 48.75 62 72.63 +18.3 Calithera CALA ... ... ...dd 20.05 2.90 3660 9.40 +189.2 Callidus CALD ... ... ...dd 29.70 15.15 188 27.95 +66.4 CalumetSp CLMT ... ... ...dd 9.95 3.40 476 7.95 +98.8 Calyxt n CLXT ... ... ... 31.89 9.26 76 19.18 +70.5 CambLrn ABCD 1.36 23.2 19 7.30 4.25 397 5.87 +17.6 CambrBc n CATC 1.88f 2.6 ... 74.00 70.00 1 72.50 +2.8 CamdnN s CAC .92 2.1 17 45.43 36.95 19 42.81 -3.7 Camtek h CAMT .14p ... ...cc 7.96 2.82 129 6.10 +85.4 CdnSolar CSIQ ... ... 18 19.09 10.36 963 17.45 +43.3 CancerGen CGIX ... ... ...dd 5.30 1.30 93 2.68 +98.1 CantbryPk CPHC .24 1.8 21 13.95 9.80 3 13.40 +33.3 CpStarFn n CSTR ... ... 58 22.35 16.00 35 20.14 -8.3 CapellaEd CPLA 1.64 2.0 23 99.25 65.15 153 82.20 -6.4 CapBkFin CBF .48 1.2 21 45.00 35.25 506 40.00 +1.9 CapCtyBk CCBG .28f 1.2 28 26.01 15.55 20 23.29 +13.7 CapProd CPLP .32 9.9 11 4.00 2.80 814 3.23 +1.6 CapSwst CSWC 1.07e 6.3 14 17.76 13.94 4 16.95 +5.0 CapitalaF CPTA 1.00 12.9 70 14.65 7.55 119 7.73 -40.2tCapitala22 CPTAL 1.50 6.0 ... 26.15 24.75 8 24.90 -1.4 CapF cv22 CPTAG 1.44 5.8 ... 25.73 24.45 3 24.80 -.7 CapFedFn CFFN .34a 2.5 22 17.04 13.14 422 13.46 -18.2 Capricor CAPR ... ... ...dd 4.25 .63 978 2.70 +1.5 CpstnTur rs CPST ... ... ...dd 1.35 .58 416 .89 +30.9 CarGurus n CARG ... ... ... 35.00 25.85 421 29.82 +8.1 CaraThera CARA ... ... ...dd 28.50 8.61 1666 12.08 +30.0 Carbonite CARB ... ... ...cc 27.00 15.04 214 22.40 +36.6 Crdiom grs CRME ... ... ...dd 4.84 1.29 52 1.42 -48.6 CardiovSys CSII ... ... ...dd 33.11 23.00 178 23.48 -3.0 Cardtronic CATM ... ... 5 56.00 16.11 965 16.43 -69.9 CareTrust CTRE .74 4.0 40 19.86 13.45 379 18.68 +21.9 CareDx h CDNA ... ... ...dd 6.69 .76 142 5.84 +116.3sCareerEd CECO .30f 2.3 ...dd 13.10 7.62 298 13.15 +30.3 CarlyleGp CG 1.24e 6.0 12 24.85 14.85 1583 20.65 +35.4 CarlGp pfA TCGP 1.47 5.8 ... 25.85 25.00 63 25.15 +.2 CaroFin s CARO .20f .5 20 39.60 24.94 135 37.11 +20.5 CarolTrBk CART ... ... 31 12.00 6.07 3 8.31 +29.8 Carrizo CRZO ... ... 11 43.96 11.10 3538 18.42 -50.7 CarrolsRst TAST ... ... 17 17.55 9.90 362 11.80 -22.6 CarverBc lf CARV ... ... 21 6.61 2.02 2.06 -36.2 CascTher rs CASC ... ... ...dd 7.80 3.18 306 3.83 -11.1 CasellaW CWST ... ... ...dd 20.90 11.15 285 19.41 +56.4 Caseys CASY 1.04 .9 30 126.49 99.76 206 115.98 -2.4 CassInfo CASS .96f 1.5 33 74.83 58.55 45 64.86 -11.8 Catabasis n CATB ... ... ... 5.51 1.08 387 1.60 -55.7 CatalstB rs CBIO ... ... ...dd 21.30 3.11 71 4.72 -51.6 CatalystPh CPRX ... ... ...dd 3.24 1.01 1002 2.96 +181.9 Catasys n CATS ... ... ... 5.44 3.34 130 3.64 -29.7 CathayGen CATY .84 2.1 16 42.64 34.00 162 40.07 +5.4 CathGn wt CATYW ... ... ... 22.33 13.62 21.11 +18.8 CavcoInd CVCO ... ... 33 157.80 88.65 25 146.20 +46.4sCavium CAVM ... ... ...dd 77.50 53.62 612 77.21 +23.7 CecoEnv CECE .30 5.5 ... 14.88 5.40 314 5.49 -60.6 Celcuity n CELC ... ... ... 21.98 11.10 29 20.44 +43.0 Celgene CELG ... ... 25 147.17 94.55 8740 98.86 -14.6 Celgene rt CELGZ ... ... ... 1.61 1.00 9 1.00 -2.9 CelldexTh CLDX ... ... ...dd 5.02 2.20 983 2.77 -21.8 CellectBio n APOP ... ... ... 13.50 2.30 21 7.71 +149.5 CellectB wt APOPW ... ... ... 4.80 .25 16 2.18 +319.2 Cellct wt rs CLRBW ... ... ... .45 .13 .15 -18.3 Celct wtA CLRBZ ... ... ... 1.00 .29 3 .69 +63.6 Cellectar rs CLRB ... ... ... 3.07 1.12 258 1.47 +20.5 Cellectis n CLLS ... ... ...dd 35.07 16.09 242 23.46 +38.4 CallularBio CBMG ... ... ...dd 15.45 5.05 33 10.30 -21.4 Celsion rs CLSN ... ... ...dd 12.60 1.24 2954 2.01 -52.8 CelsiusH n CELH ... ... ... 7.00 3.42 52 5.40 +33.7 Celyad n CYAD ... ... ... 64.75 16.73 2 48.85 +175.0 Cemtrx wt CETXW ... ... ... 1.73 .25 .38 -74.5 Cemtrex rs CETX .02p ... 9 8.41 2.61 32 2.80 -62.1 Cemtrx pf CETXP .19r ... ... 10.03 3.13 5.78 -42.2 CntRsDvA CDEV ... ... ... 22.11 13.31 3120 19.78 +.3 CntrStBk CSFL .24 .9 ... 27.78 20.06 124 25.93 +3.0 CEurMed CETV ... ... ...dd 4.85 2.25 289 4.50 +76.5 CentrlFedl CFBK ... ... 34 3.64 1.30 12 2.40 +37.1 CentGard lf CENT ... ... 27 40.48 27.65 35 35.65 +7.7 CenGrdA lf CENTA ... ... ... 38.81 26.41 90 34.65 +12.1 CntlVyCm CVCY .24 1.2 16 23.94 15.57 26 19.98 +.1 CentAl CENX ... ... ...dd 20.68 8.39 1722 14.10 +64.7 CntyBcMA CNBKA .48 .6 18 89.30 48.82 7 83.85 +39.8 CentCas CNTY ... ... 16 9.50 6.28 93 9.10 +10.6tCenveo rs CVO ... ... 1 8.50 .91 276 .87 -87.6 CeragonN CRNT ... ... ... 4.23 1.64 713 1.69 -35.5 Cerecor n CERC ... ... ...dd 5.60 .34 594 1.05 +19.3 Cerecor wtA CERCW ... ... ... 2.15 .01 8 .04 -75.0 Cerner CERN ... ... 32 73.86 47.01 926 65.07 +37.4 CerusCp CERS ... ... ...dd 5.91 1.93 531 3.51 -19.3 CescaTh rs KOOL ... ... ... 6.44 2.41 33 3.57 +3.5 Chaisma n CHMA ... ... ...dd 2.95 1.25 3 2.05 +5.1 ChampO hrs CSBR ... ... ...dd 4.79 1.71 14 3.46 +36.8 Changyou CYOU ... ... 11 44.55 21.13 338 35.92 +69.3tChantic rs BURG ... ... ... 9.00 1.90 114 2.01 -52.1 CharlsCol h CTHR ... ... ...dd 1.19 .80 87 1.04 -5.5 ChartInds GTLS ... ... 84 45.90 32.04 169 44.26 +22.9 ChartCm n CHTR ... ... ...cc 408.83 258.63 1323 336.81 +17.0 CharterFn CHFN .30f 1.8 21 21.11 13.45 71 17.02 +2.1 ChkPoint CHKP ... ... 21 119.20 80.78 2328 102.40 +21.2 CheckCap n CHEK ... ... ... 2.91 1.17 73 1.32 -43.7 CheckC wt CHEKW ... ... ... 1.61 .30 .45 -30.8 ChckPnt n CKPT ... ... ... 10.50 4.61 0 4.66 -53.4 Cheesecake CAKE 1.16 2.6 17 67.14 38.34 1751 44.90 -25.0 ChefsWhs CHEF ... ... 47 21.90 11.85 276 17.55 +11.1 Chembio CEMI ... ... ...dd 7.05 5.05 22 6.85 +.7 ChemFinl CHFC 1.12f 2.1 20 55.55 43.61 198 52.39 -3.3 ChemoCntx CCXI ... ... ...dd 10.80 6.13 41 7.21 -2.6 ChemungF CHMG 1.04 2.2 23 48.92 29.10 2 47.60 +30.9 Cherokee h CHKE .20 7.5 ...dd 11.75 1.66 283 2.65 -74.8 ChkSoup n CSSE ... ... ... 13.26 6.79 52 8.44 -8.8 ChildPlace PLCE 1.60 1.4 16 125.30 84.90 714 113.90 +12.8tChimerix CMRX ... ... ...dd 6.64 4.27 281 4.34 -5.5 ChAdvCns CADC ... ... ...dd 3.80 1.55 44 2.15 -1.6 ChinAutLog CALI ... ... ... 4.69 1.30 153 3.19 -7.0 ChinaAuto CAAS ... ... 8 7.96 4.11 17 5.12 -4.5 ChinaBio CBPO ... ... 19 125.99 72.21 302 86.58 -19.5sChinCer rs CCCL ... ... ... 3.23 1.25 7445 2.10 -7.9 ChiCmCr h CCCR ... ... ... 4.00 .89 478 3.12 +183.7 ChiCustR n CCRC ... ... ... 22.00 11.59 119 14.04 -18.4 ChiFnOnl JRJC ... ... ...dd 4.45 1.32 61 2.13 -41.2 ChinaHGS HGSH ... ... 2 2.30 1.18 27 1.36 -28.7 ChinInfoT h CNIT ... ... ...dd 1.87 .57 780 1.78 +146.9sChnaIntNt n CIFS ... ... ... 49.49 10.81 336 49.79 +304.8 ChinaJJ h CJJD ... ... ...dd 2.18 1.41 6 1.51 -11.2 ChinLend h CLDC .32e 10.9 ... 8.30 2.00 53 2.94 -54.1 ChinaLodg HTHT .64e .5 93 142.80 43.47 573 124.66 +140.5 ChinaNRes CHNR ... ... ... 5.73 1.61 70 2.38 -4.0 ChiRecy rs CREG ... ... ... 9.39 .95 2027 3.86 +158.9 ChnaTcF rs CNTF ... ... ... 3.60 1.45 207 2.40 +29.5 ChXDPlas CXDC ... ... 3 5.10 3.85 24 4.77 +19.3 ChiCache lf CCIH ... ... ...dd 3.42 .72 748 1.21 -52.7 ChinaNt rs CNET ... ... ...dd 1.99 .90 65 1.22 +22.0 ChipMOS IMOS 1.97e 11.0 21 21.99 13.94 104 17.95 +27.2sChromaDx n CDXC ... ... ... 5.77 2.25 623 5.95 +79.8 ChrchllD CHDN 1.52f .7 27 218.05 137.01 58 213.70 +42.0 ChuysHldg CHUY ... ... 24 35.30 18.00 209 23.70 -27.0 CideraTh n CDTX ... ... ...dd 11.75 5.60 154 7.50 -27.9 Cimpress CMPR ... ... ...dd 121.06 78.80 165 120.05 +31.0 CinnFin CINF 2.00 2.7 21 81.98 68.24 428 74.06 -2.2 Cinedigm rs CIDM ... ... ... 3.00 1.11 19 1.35 -6.3 Cintas CTAS 1.62f 1.1 30 152.83 107.97 601 149.20 +29.1 Cirrus CRUS ... ... 13 71.97 49.05 508 55.72 -1.5 Cisco CSCO 1.16 3.4 18 34.75 29.12 15415 34.04 +12.6 CitiTrends CTRN .32 1.5 23 22.73 15.54 61 20.90 +10.9 CitiusPh wt CTXRW ... ... ... 1.25 .21 32 .52 -26.8 CitiusPh n CTXR ... ... ... 5.49 2.56 120 4.15 +33.9 Citiz&Nthn CZNC 1.04 4.4 18 26.75 22.00 6 23.84 -9.0 CtzCmtyBc CZWI .16f 1.2 17 14.43 11.10 1 13.41 +7.9 CitizFst CZFC .40f 1.7 16 24.25 16.77 1 23.25 +29.2 CitizHold CIZN .96 4.1 17 26.61 22.75 0 23.55 -8.9 CitrixSy s CTXS ... ... 29 87.99 66.29 2478 85.22 +19.8 CtyHld CHCO 1.76 2.6 17 74.90 58.61 46 66.98 -.9 CivistaBcsh CIVB .28f 1.3 17 23.75 14.61 35 20.90 +7.6 Civista pf CIVBP 1.63 2.5 ... 78.56 47.75 0 65.09 +6.2 Clarus CLAR ... ... ... 7.95 5.00 51 7.30 +36.4 CleanDsl rs CDTI ... ... ...dd 3.72 1.26 133 1.47 -31.6tCleanEngy CLNE ... ... 12 3.83 1.98 2259 1.97 -31.1 Cleantch rs CLNT ... ... 53 10.70 2.31 412 4.20 +59.1 ClearOne CLRO .28 4.1 ...dd 12.60 6.70 4 6.85 -39.9 ClrAllCGr n CACG ... ... ... 26.95 24.37 2 26.68 +7.3 ClrDvStr n YLDE ... ... ... 26.73 25.18 26.73 +6.2 Cleareld CLFD ... ... 25 21.60 11.00 52 12.45 -39.9 ClearsBio n CLSD ... ... ...dd 24.73 5.44 214 7.05 -21.1 ClearSign CLIR ... ... ...dd 4.90 2.75 164 2.85 -16.2 ClearS wt CLIRW ... ... ... 5.00 .52 .75 -21.1 ClemPhr n CMTA ... ... ... 18.95 15.05 60 17.06 +4.3 CleBio hrs CBLI ... ... ...dd 5.55 1.22 120 2.39 +68.3 CliftonBcp CSBK .24a 1.4 ... 17.70 15.21 99 17.10 +1.1 ClovisOnc CLVS ... ... ...dd 99.45 33.23 1057 65.49 +47.4 CoDiagn n CODX ... ... ... 6.85 3.50 11 5.55 -4.5 CoBizFncl COBZ .22 1.1 22 21.35 14.42 170 20.09 +18.9 CoStar CSGP ... ... 90 302.12 179.22 196 299.05 +58.7 CoastwayB CWAY ... ... 55 21.00 13.35 20.30 +29.7 CocaBtl COKE 1.00 .5 35 249.54 157.21 68 204.15 +14.1sCodaOct n CODA ... ... ... 5.75 3.80 24 5.51 +27.8 Codexis CDXS ... ... ...dd 7.95 3.60 233 5.90 +28.3 CdrsVlly CVLY .54b 1.8 18 33.46 20.11 9 30.03 +10.3 CoffeeH JVA ... ... ...dd 5.68 3.76 12 4.05 -12.9 CogentC CCOI 1.92f 4.2 ...cc 54.85 35.75 303 45.85 +10.9 Cogentix h CGNT ... ... ... 3.26 1.55 57 2.71 +34.8 Cogint COGT ... ... ... 6.30 3.05 148 4.30 +24.6sCognex CGNX .36f .3 51 138.61 55.71 1061 137.73 +116.5 CognizTch CTSH .60 .8 23 76.51 51.35 2219 74.97 +33.8 Coherent COHR ... ... 43 314.76 124.70 446 300.07 +118.4tCoherusBio CHRS ... ... ...dd 29.59 9.10 822 9.10 -67.7 Cohu COHU .24 1.0 60 26.17 11.26 121 24.67 +77.5 CllctUnv CLCT 1.40 5.4 23 28.83 18.53 18 25.94 +22.2 Collegium n COLL ... ... ...dd 18.02 7.37 1020 14.16 -9.1 Colliers CIGI .10 .2 20 60.75 34.20 18 59.00 +60.5 ColonyBk CBAN .10 .7 14 14.55 10.13 2 14.15 +7.2 ColBnkg COLB .88 2.0 20 45.68 35.67 383 42.95 -3.9 ColuSprtw COLM .76f 1.2 23 67.60 51.56 185 63.38 +8.7 Colmbus CMCO .16 .4 44 41.50 22.88 64 37.09 +37.2 CmbMtx wt CBMXW ... ... ... 3.00 .36 4 2.50 +481.4 CombMt rs CBMX ... ... ...dd 8.20 2.20 52 6.25 +135.8 Comcast s CMCSA .63 1.7 18 42.18 33.09 18972 36.86 +6.8 CommScpe COMM ... ... 34 42.75 30.95 703 33.84 -9.0 CmcBMO CBSH .90b 1.6 20 60.61 51.90 255 55.66 -3.7 CmcBc pfB CBSHP 1.50 5.7 ... 28.66 24.90 11 26.47 +4.1 CmceUnB CUBN .40e 1.8 22 26.20 19.15 3 22.34 +3.9 ComHub A CHUBA ... ... 76 24.53 13.24 85 21.33 +42.1 ComHub C CHUBK ... ... 72 22.50 13.14 88 20.03 +33.3 CmclVehcl CVGI ... ... 53 10.43 4.80 336 10.00 +80.8 CommSys JCS .16 4.4 ...dd 5.40 3.41 60 3.66 -21.1 CmtyBkTr ESXB ... ... 17 9.35 5.70 8 8.15 +12.4 CmtyFinCp TCFC .40 1.1 17 40.69 24.50 1 36.07 +24.8 CommuFt n CFBI ... ... ... 15.00 11.52 4 12.62 -5.0 CmtyHlt rt CYHHZ ... ... ... .05 .00 73 .01 +60.0 CmtyTrBc CTBI 1.32 2.8 17 51.35 40.33 35 46.80 -5.6 CmtyWest CWBC .16 1.5 15 10.65 8.30 6 10.50 +13.6 CommVlt CVLT ... ... ... 64.60 47.61 555 53.80 +4.7 Compugn CGEN ... ... ...dd 6.75 2.35 193 2.55 -50.0 CmptrPr CPSI .40f 1.4 47 36.15 21.60 100 28.90 +22.5 CmpTask CTG .24 4.7 14 6.33 4.00 132 5.10 +21.1 CmstkH rs CHCI ... ... ... 3.36 1.58 7 1.66 -7.8 Comtech CMTL .40 2.0 29 22.90 9.65 104 19.72 +66.4 ConatusPh CNAT ... ... ...dd 9.40 1.73 240 4.09 -22.4sConcertPh CNCE ... ... ...dd 19.11 7.11 267 18.66 +81.3 ConcrdInt g CXRX .30 60.0 1 3.52 .47 253 .50 -76.4 ConcurCptr CCUR .48 7.7 2 7.10 4.63 15 6.20 +15.9 Conformis n CFMS ... ... ...dd 10.04 3.22 274 3.26 -59.8 ConiferH n CNFR ... ... ...dd 8.20 6.00 6 6.05 -25.8 Conmed CNMD .80 1.6 32 54.47 39.74 59 50.89 +15.2 Conns CONN ... ... ...dd 32.90 7.75 240 30.00 +137.2 ConnectOne CNOB .30 1.1 28 27.40 20.85 58 26.15 +.8 ConnWtrSv CTWS 1.19 2.0 29 64.14 50.75 50 59.90 +7.3tConsolCom CNSL 1.55 11.8 ... 30.23 13.55 1423 13.12 -51.1 ConsolWtr CWCO .30 2.5 75 13.50 9.80 39 11.95 +10.1 ConstAlph n CNAC ... ... ... 9.90 9.55 9.72 +.2 ConstAl wt CNACW ... ... ... .30 .20 2 .22 -8.3 ConstAlp un CNACU ... ... ... 10.30 8.22 1 10.15 +1.4 ConstAl rt CNACR ... ... ... .35 .25 19 .29 -1.7 ConsuPtf CPSS ... ... 5 6.05 3.66 32 4.13 -19.3 ContraFect CFRX ... ... ...dd 2.70 .80 33 1.00 -42.9 ContraVir CTRV ... ... ...dd 2.32 .45 276 .48 -60.0 Control4 CTRL ... ... 55 34.10 10.08 503 33.12 +224.7 Copart s CPRT ... ... 22 36.76 26.47 551 35.88 +29.5 CorbusPhm CRBP ... ... ...dd 10.50 5.30 835 6.60 -21.9 Corcept CORT ... ... 91 20.77 6.70 794 18.20 +150.7 CoreMrk s CORE .40f 1.3 33 44.12 26.08 218 30.00 -30.3 Corium CORI ... ... ...dd 11.37 2.67 55 10.29 +153.4 CorOnDem CSOD ... ... ...dd 44.25 32.88 1088 34.51 -18.4 Corvel CRVL ... ... 32 61.20 31.00 61 52.95 +44.7 CorvusPh n CRVS ... ... ...dd 22.14 8.27 42 12.13 -15.2 Costco COST 2.00 1.2 28 183.18 149.50 1713 171.44 +7.1 CountrP rs CPAH ... ... ...dd 3.00 1.75 3 2.60 +4.7 CountyBcp ICBK .24 .8 17 35.89 20.75 2 29.05 +7.7 CoupaSft n COUP ... ... ... 37.73 22.50 100 33.26 +33.0 Covenant CVTI ... ... 44 30.61 15.86 97 29.00 +49.9 Cowen 21 COWNL 2.06 7.7 ... 27.39 25.13 0 26.77 +4.1 CowenInc s COWN ... ... 38 18.25 12.00 132 14.00 -9.7 CrackerB CBRL 4.80 3.1 24 175.04 141.75 237 157.37 -5.8 CraftBrew BREW ... ... ...cc 20.00 12.00 56 19.55 +15.7 Cray Inc CRAY ... ... 50 22.55 16.10 297 18.45 -10.9 CreditAcc CACC ... ... 15 299.92 182.50 109 285.06 +31.1 CSVixMd rs TVIZ ... ... ...q 41.50 10.53 20 12.28 -67.3 CSVixSh rs TVIX ... ... ...q 156.80 7.95 23201 8.97 -90.6 CSVixST rs VIIX ... ... ...q 54.75 13.97 47 14.87 -65.5 CSSilvCC SLVO .78e 9.7 ...q 9.33 7.58 27 8.03 -1.9 CSGoldCvC GLDI .75e 8.3 ...q 9.86 8.78 25 9.00 +.7 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 241 23.67 -26.2 CSVS3xInG DGLD ... ... ...q 69.37 39.41 97 46.10 -28.6 CS VS3xGld UGLD ... ... ...q 12.72 7.79 699 10.67 +27.6 CSVSVixMT VIIZ ... ... ...q 12.55 6.56 5 7.09 -41.5 CSVelIVST XIV ... ... ...q 114.46 37.65 9092 107.69 +130.4 CSVIVxMT ZIV ... ... ...q 82.42 44.39 129 76.23 +63.8sCrS Crd n USOI 1.35e ... ... 26.13 21.21 3 27.40 +19.1 CS VSSilv USLV ... ... ...q 17.40 9.03 1555 11.98 +4.8 Cree Inc CREE ... ... ...dd 37.43 20.50 1133 35.50 +34.5 Cresud CRESY .45e 2.2 ... 23.69 13.70 146 20.79 +31.8tCriteo SA CRTO ... ... 30 56.00 34.76 564 34.84 -15.2 Crocs CROX ... ... ...dd 10.80 5.93 820 10.46 +52.5 CrssCtryHl CCRN ... ... 28 16.38 11.07 300 12.19 -21.9 CrownCfts CRWS .32 5.4 11 9.95 5.40 14 5.90 -23.9 CryoPrt wt CYRXW ... ... ... 6.77 .45 4 3.50 +253.5 CryoPort rs CYRX ... ... ...dd 10.40 1.96 125 6.33 +95.4 Ctrip.com s CTRP ... ... 60 60.65 39.71 4420 45.30 +13.3 CumbldPh CPIX ... ... ...dd 7.95 4.97 5 7.94 +44.4 CumMed rs CMLS ... ... 1 1.61 .22 1340 .26 -74.1tCuris CRIS ... ... ...dd 3.72 .99 2249 .97 -68.6 Cutera CUTR ... ... 56 44.40 13.70 325 43.70 +151.9 Cyanotch h CYAN ... ... ...dd 5.35 3.25 2 4.20 -2.3 CybrOpt CYBE ... ... 16 41.18 11.35 66 15.50 -40.6 CyberArk CYBR ... ... 58 56.25 39.34 247 44.40 -2.4 Cyclacel pf CYCCP .60 10.0 ... 8.75 5.05 6.00 -3.2 Cyclacel rs CYCC .15p ... ...dd 10.90 1.50 298 1.63 -69.2 CymaBay CBAY ... ... ...dd 9.40 1.46 602 8.35 +382.7 CypSemi CY .44 2.6 28 17.15 10.51 7420 16.78 +46.7 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 74 2.40 +11.6 CyrusOne CONE 1.68 2.6 ...cc 65.73 38.80 1099 63.70 +42.4 CytRx rs CYTR ... ... ... 5.99 1.71 159 1.86 -16.7 Cytokinetic CYTK ... ... ...dd 17.20 9.80 1135 11.25 -7.4 CytomX n CTMX ... ... ...dd 24.67 10.03 250 19.49 +77.3tCytori wt CYTXW ... ... ... .80 .02 10 .02 -97.1 CytoriTh rs CYTX ... ... ...dd 2.13 .28 294 .38 -74.8 Cytosorbnt CTSO ... ... ... 6.70 3.30 127 6.23 +14.2D -:tDBV Tech DBVT ... ... ... 50.57 21.76 579 22.75 -35.2 DHX Mda n DHXM .08 ... 35 6.30 3.00 103 3.13 -40.5 DLH Hldgs DLHC ... ... 14 7.38 4.10 4 5.70 -4.0 DMC Globl BOOM .08 .4 ...dd 23.27 11.60 30 21.15 +33.4 DNB Fncl DNBF .28 .8 15 35.85 25.50 3 33.05 +16.4 DSP Gp DSPG ... ... ...dd 14.20 9.80 37 12.55 -3.8 DXP Ent DXPE ... ... 27 42.00 24.06 85 26.38 -24.1 DailyJourn DJCO ... ... ...cc 282.48 195.00 1 244.90 +1.3 Daktronics DAKT .28 2.8 34 11.12 7.84 92 9.92 -7.3 DareBio rs DARE ... ... ... 35.80 2.24 2 2.33 -67.1 DarioHlth DRIO ... ... ... 4.70 1.40 37 1.62 -50.2 DarioHl wt DRIOW ... ... ... 1.00 .11 10 .25 -61.5 DasanZ rs DZSI ... ... ...dd 8.70 4.25 6 8.44 +71.5 Daseke n DSKE ... ... ... 14.28 8.76 100 12.22 +21.2 Daseke wt DSKEW ... ... ... 1.96 .18 52 1.31 +54.1 Data IO DAIO ... ... 36 13.48 3.89 276 12.50 +199.0 Datawatch DWCH ... ... ...dd 12.65 5.25 49 10.40 +89.1 DaveBuster PLAY ... ... 20 73.48 44.55 910 51.12 -9.2 DavidsT g n DTEA ... ... ...dd 10.95 4.00 19 4.10 -40.1 DavSelFn n DFNL ... ... ... 23.44 19.83 16 22.94 +14.1 DavSelEq n DUSA ... ... ... 22.88 19.79 36 22.27 +10.5 DavSelW n DWLD ... ... ... 25.81 20.00 65 25.10 +25.0 DawsonGeo DWSN ... ... ...dd 9.00 3.70 103 5.30 -34.1 Deciphera n DCPH ... ... ... 24.50 16.11 131 17.51 -.8 DelFriscos DFRG ... ... 30 18.80 11.70 160 13.65 -19.7 DelTaco TACO ... ... 21 15.99 11.58 426 11.82 -16.3 DelTaco wt TACOW ... ... ... 5.70 2.64 2 2.99 -38.4 DelmarPh n DMPI ... ... ... 5.39 .78 399 .84 -73.8 DeltaTch h DELT ... ... ... 3.05 .66 554 1.16 +58.4 DeltaTc wt DELTW ... ... ... .16 .01 26 .02 -66.1 Dennys DENN ... ... 24 14.25 10.87 181 12.47 -2.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 59

Dentsply XRAY .35 .5 ...dd 67.95 52.54 2277 65.39 +13.3 Depomed DEPO ... ... ...dd 21.56 4.31 2388 6.06 -66.4 Dermira DERM ... ... ...dd 38.75 21.35 547 23.82 -21.5 DescSys DSGX ... ... 91 30.10 20.35 29 29.90 +39.7 DestMatrn DEST .80 27.9 ...dd 8.42 1.02 288 2.87 -44.5 Dest XL DXLG ... ... ...dd 5.00 1.46 34 2.00 -52.9 Deswell DSWL .28 10.7 ...dd 2.89 1.66 4 2.62 +47.4 Determine DTRM ... ... ...dd 3.93 1.58 13 1.81 -7.2 DexCom DXCM ... ... ...dd 88.80 42.62 1762 51.55 -13.7 Dextera hrs DXTR ... ... ...dd 2.33 .11 1683 .16 -83.0 DiamHill DHIL 7.00e ... 14 219.90 182.50 7 205.00 -2.6 DiambkEn FANG ... ... 26 114.93 82.77 1099 108.27 +7.1 DianaCnt rs DCIX ... ... ... 161573.58 1.56 1033 6.94 -100.0 DicernaPh DRNA ... ... ...dd 8.48 2.42 138 8.26 +186.8 DifferBr rs DFBG ... ... ...dd 4.40 .81 12 1.03 -56.1 DiffusP hn DFFN ... ... ... 15.50 1.27 96 1.32 -41.6 DigiIntl DGII ... ... 29 14.15 8.50 63 9.70 -29.5 Digimarc DMRC ... ... ...dd 41.75 24.20 37 36.60 +22.0 Digirad DRAD .22 8.8 ...dd 5.68 1.90 48 2.50 -50.0 DigitalAlly DGLY ... ... ...dd 6.00 1.70 46 2.17 -48.4 DigitlTurb APPS ... ... ...dd 1.64 .59 364 1.61 +136.8 DimeCBc DCOM .56 2.8 16 22.65 18.00 138 20.30 +1.0 Diodes DIOD ... ... 52 35.36 21.78 343 30.90 +20.4 DiscCmA DISCA ... ... 8 30.25 16.20 4637 16.28 -40.6 DiscCmB DISCB ... ... 12 30.80 19.80 23.50 -19.4tDiscCmC DISCK ... ... 8 29.18 15.25 2603 15.27 -43.0 DishNetw h DISH ... ... 23 66.50 46.07 2123 50.51 -12.8 Diversicre DVCR .22 2.1 27 12.75 8.40 1 10.28 -1.2 DivrsRest SAUC ... ... ... 4.12 .97 104 1.60 +14.3 DixieGrp DXYN ... ... ...dd 5.21 3.25 14 3.85 +6.9 DollarTree DLTR ... ... 23 95.64 65.63 2003 93.45 +21.1 DonegalA DGICA .56 3.3 30 18.55 14.49 34 17.11 -2.1 DonegalB DGICB .49 3.1 31 20.55 13.35 15.91 +.1 DorchMin DMLP 1.15e 7.7 16 19.30 13.90 109 14.90 -15.1 Dorman DORM ... ... 20 88.50 62.64 224 67.01 -8.3 DblEgl un EAGLU ... ... ... 12.25 10.26 10.77 +2.6 DblEgl wt EAGLW ... ... ... 1.11 .32 33 .79 +68.1 DblEagl n EAGL ... ... ... 10.20 9.80 452 9.95 DovaPh n DOVA ... ... ... 29.99 16.98 56 22.57 +13.9 DragVic n LYL ... ... ... 14.99 4.53 31 6.14 -55.1 DrprOkw n DOTA ... ... ... 9.87 9.71 9.80 +.7 DrprOk wt DOTAW ... ... ... .70 .41 .55 +27.9 DrprOk rt DOTAR ... ... ... .52 .30 .45 +38.5 DrpOkwd un DOTAU ... ... ... 10.78 10.07 10.49 +3.6 DryShips s DRYS .15e ... 1 799680.00 .98 6444 4.04 -100.0 DuluthH n DLTH ... ... 30 38.19 16.01 179 17.62 -30.6 Dunkin DNKN 1.29 2.3 24 60.66 48.93 1052 57.01 +8.7 DurectCp DRRX ... ... ...dd 2.17 .75 566 .90 -32.8 Dynasil DYSL ... ... 8 2.06 .89 11 1.21 -5.5 Dynatronic DYNT ... ... ...dd 3.75 2.10 19 2.60 +10.6 DynavaxT DVAX ... ... ...dd 24.45 3.20 3629 18.13 +358.9E -:E-Trade ETFC ... ... 21 45.70 32.25 1510 43.87 +26.6 eBay s EBAY ... ... 5 39.28 27.28 10833 35.22 +18.6 eBay56 n EBAYL 1.50 5.6 ... 27.47 24.27 42 26.94 +3.9 EDAP TMS EDAP ... ... 8 3.85 2.25 40 2.98 -9.1 eHealth EHTH ... ... ...dd 28.59 9.26 134 24.07 +126.0 EMC Inc s EMCI .84 2.9 16 31.47 25.97 40 29.29 -2.4 ENDRA n NDRA ... ... ... 4.00 2.20 6 2.50 -35.9 ENDRA wt NDRAW ... ... ... 1.05 .26 .50 -47.4 ENGlobal ENG ... ... 3 3.10 .80 24 .82 -65.8 ESSA Bcp ESSA .36 2.3 23 16.91 14.01 2 15.55 -1.1 EtfVidentInt VIDI .28e 1.0 ...q 28.00 20.86 28 27.39 +27.5 EtfVidentEq VUSE .36e 1.1 ...q 31.81 27.62 21 31.59 +8.9 EtfVidUSB VBND .43e .9 ...q 50.58 48.29 137 49.69 +2.1 EtfLonCanc CNCR ... ... ... 28.70 20.77 209 23.59 +11.1 EtfAlpSmC SMCP ... ... ...q 25.21 20.94 1 23.93 +7.3 EtfValidea VALX ... ... ...q 28.90 24.88 3 27.72 +5.4sIsectPsGr ef PMPT ... ... ... 27.23 23.10 0 27.28 +12.0 EV Engy EVEP ... ... ...dd 2.72 .37 245 .66 -68.4 EXFO g EXFO ... ... ... 6.15 3.73 3 4.20 -4.5 EagleBncp EGBN .36f .5 21 68.90 52.45 103 66.60 +9.3 EagBcMT EBMT .36 1.8 15 24.00 17.30 7 19.80 -6.2 EagleBkS rs EGLE ... ... ...dd 11.16 4.24 268 4.37 -25.3 EaglFnB n EFBI .22p ... ... 19.57 14.50 18.56 +24.4 EaglePhm EGRX ... ... 9 97.15 45.05 227 55.16 -30.5 EstWstBcp EWBC .80 1.4 17 61.90 45.26 784 57.23 +12.6 EastrAcq n EACQ ... ... ... 11.85 9.25 5 9.95 +1.0 EastrAc wt EACQW ... ... ... .97 .22 0 .82 +134.3 EasternCo EML .44 1.7 21 31.50 18.85 11 26.45 +26.6 EastDist wt ESDIW ... ... ... 1.00 .02 .66 +20.0 EastsDist n ESDI ... ... ... 4.23 3.35 21 4.03 +18.5 EatV StkNx EVSTC ... ... ... 100.03 99.92 100.02 EV GlInBu EVGBC .30e ... ... 100.05 99.90 99.98 EV 5-15Mu EVLMC .14e ... ... 100.06 99.90 99.94 -.1 Ebix Inc s EBIX .30 .4 24 74.80 52.40 138 74.35 +30.3 Echelon rs ELON ... ... ...dd 7.20 4.17 5 4.54 -3.4 EchoGLog ECHO ... ... ...cc 28.90 13.00 305 24.10 -3.8 EchoStar SATS ... ... 47 62.50 49.73 356 58.87 +14.6 Eco-StimE ESES ... ... ...dd 2.22 .66 29 1.37 +42.7 EcologyEn EEI .40 3.5 ...dd 13.06 8.75 20 11.50 +9.0 EdgeTher n EDGE ... ... ...dd 13.50 7.30 52 9.24 -26.1 Edgewater EDGW ... ... ...dd 7.98 6.22 5 6.41 -14.5 EditasM n EDIT ... ... ...dd 29.20 13.12 893 23.55 +45.1sEducDevel EDUC .36 2.7 23 13.95 6.25 14 13.55 +36.2 eGain EGAN ... ... ...dd 3.84 1.30 113 3.40 +61.9tEgaletCp EGLT ... ... ...dd 10.00 .85 477 .85 -88.8 EigerBio rs EIGR ... ... ...dd 13.95 6.10 33 10.50 -9.9 8x8 Inc EGHT ... ... ...cc 16.80 10.30 307 13.45 -5.9 8Point3E n CAFD 1.09f 7.2 23 15.79 11.51 91 15.07 +16.1 EksoBio n EKSO ... ... ...dd 4.90 .99 2658 1.75 -56.0 ElPolLoc h LOCO ... ... 47 14.85 9.55 172 10.25 -16.7tElbitIm rs EMITF ... ... ... 3.87 2.33 4 2.40 -29.6 ElbitSys ESLT 1.76 1.2 23 153.13 98.42 33 142.52 +39.9 EldorRsts ERI ... ... 38 30.00 12.30 845 29.05 +71.4 ElectSci ESIO ... ... ...dd 24.15 4.97 564 22.90 +286.8 ElectroSen ELSE ... ... 11 4.60 2.96 8 3.75 +8.4 ElectArts EA ... ... 25 122.79 73.74 3514 112.27 +42.5 EFII lf EFII ... ... ... 51.15 25.54 1469 27.76 -36.7 ElectrAc n ELEC ... ... ... 10.30 9.87 10.24 +3.4 ElectAc wt ELECW ... ... ... .54 .14 0 .37 +32.1 ElctmAc un ELECU ... ... ... 11.72 8.36 2 10.60 +4.6 ElevenBio EBIO ... ... ...dd 3.23 .62 773 .69 -64.1 ElkCmRt ef DWAC ... ... ... 26.59 23.37 24.89 +1.3 ElmiraSB ESBK .92 4.5 17 22.25 18.90 6 20.65 +1.0tEltekLtd ELTK ... ... ...dd 1.45 .55 94 .58 -26.6 EmclaireF EMCF 1.08 3.5 16 31.50 25.00 30.58 +4.6 Emcore EMKR 1.50e ... 25 12.20 6.10 120 7.45 -14.4 EmmisC rs EMMS ... ... 1 3.87 2.14 11 3.51 +3.5 EmpirRst rs NYNY ... ... ...dd 25.50 17.95 2 21.95 -3.5 EnantaPh ENTA ... ... ...dd 50.92 25.92 145 47.41 +41.5 EncoreCap ECPG ... ... 14 52.00 25.20 376 48.50 +69.3 EncorW WIRE .08 .2 19 49.75 37.30 75 45.15 +4.2 Endo Intl ENDP ... ... ...dd 18.63 5.77 5559 6.99 -57.6 Endocyte ECYT ... ... ...dd 6.55 1.17 543 4.75 +86.3 Endologix ELGX ... ... ...dd 10.36 4.08 492 4.99 -12.8 EndurIntl EIGI ... ... ...dd 9.85 6.20 1125 8.10 -12.9 Energous WATT ... ... ...dd 20.55 6.91 317 8.58 -49.1 EngyFocus EFOI ... ... ...dd 5.32 1.51 28 2.72 -36.0 EnrgyRec ERII ... ... ...cc 12.73 6.13 244 9.17 -11.4tEnrgyXXi n EXXI ... ... ... 35.96 7.94 2569 5.49 -83.1sEnphase ENPH ... ... ...dd 2.36 .65 1044 2.37 +134.7 EnsignGp s ENSG .17 .7 28 23.96 16.50 111 23.62 +6.3 EnstarGp ESGR ... ... 14 237.30 180.50 26 221.85 +12.2 EntegraFn ENFC ... ... 30 28.05 18.66 5 26.65 +29.4 Entegris ENTG .07p ... 32 33.05 17.10 969 30.95 +72.9 Entellus n ENTL ... ... ...dd 20.34 11.47 115 16.21 -14.5 EntBcpMA EBTC .54 1.6 19 39.25 29.02 14 34.25 -8.8 EntFinSv EFSC .44 1.0 17 46.25 36.40 25 42.90 -.2 Enzymotec ENZY ... ... ... 12.35 5.20 72 11.80 +80.2 Epizyme EPZM ... ... ...dd 20.45 9.30 352 12.80 +5.8 ePlus s PLUS ... ... 20 97.75 50.18 86 76.95 +33.6 Equinix EQIX 8.00 1.7 ...cc 495.35 314.55 273 481.05 +34.6 EquitFin n EQFN .20p ... ... 10.60 8.75 10.30 +4.0 EqtyBcsh n EQBK ... ... 25 38.03 27.42 22 33.52 -.4 Ericsson ERIC .11e 1.8 ... 7.47 4.99 3512 5.95 +2.1 ErieInd ERIE 3.13 2.6 30 129.73 103.59 11 122.34 +9.6 ErytechP n ERYP ... ... ... 27.82 24.59 39 26.63 +7.6 Escalade ESCA .46 3.5 17 14.70 11.31 5 13.10 -.8 Esperion ESPR ... ... ...dd 57.40 10.30 820 46.28 +269.6 EsqFnHld n ESQ ... ... ... 16.98 14.51 1 16.83 +10.4 EssaPhm g EPIX ... ... ...dd 3.59 .25 22 .27 -87.9 Essendant ESND .56 6.2 18 22.52 8.79 147 9.01 -56.9 Etsy n ETSY ... ... ... 17.90 9.41 1719 16.59 +40.8 EuroTech CLWT ... ... ... 4.50 2.60 5 3.80 +7.0 Euronet EEFT ... ... 24 101.07 70.51 584 88.99 +22.9 Euroseas rs ESEA ... ... ... 8.07 1.13 234 1.83 +8.3 Ever-Glory EVK ... ... 6 3.00 1.95 6 2.60 +26.8sEverbrdg n EVBG ... ... ...dd 29.64 14.26 518 29.58 +60.3 EvrspnTc n MRAM ... ... ...dd 25.39 6.63 484 8.26 -.4 EvineLive EVLV ... ... ...dd 2.20 .89 225 1.10 -26.7 Evogene EVGN ... ... ...dd 6.20 3.60 3.81 -25.3 EvokePhm EVOK ... ... ...dd 4.55 1.42 99 2.84 +40.6 EvolvgSys EVOL .44 9.7 12 5.70 3.80 47 4.55 +11.0 ExOne XONE ... ... ...dd 14.43 6.72 158 11.44 +22.5 Exa Corp EXA ... ... ...dd 24.42 12.34 75 24.23 +57.7 ExactSci h EXAS ... ... ...dd 63.60 13.05 1341 58.33 +336.6 Exactech EXAC ... ... ...cc 42.75 23.30 110 41.80 +53.1 ExTWStFor FLAG .58e 1.5 ...q 42.00 35.84 1 38.96 +3.4 ExTrRobo ROBO .07e .2 ...q 41.18 27.91 589 40.57 +41.6 ExelaTch n XELA ... ... ... 10.15 4.37 5 5.40 -45.7 Exelixis EXEL ... ... 51 32.50 14.22 2293 25.11 +68.4 ExlSvcHld EXLS ... ... 18 62.92 43.53 222 60.96 +20.9 Expedia EXPE 1.20f 1.0 48 161.00 111.88 2167 122.09 +7.8 ExpdIntl EXPD .84 1.4 25 62.63 50.45 1231 59.39 +12.1 Exponent s EXPO .84 1.2 35 77.15 55.75 67 72.65 +20.5 ExpScripts ESRX ... ... 10 77.50 55.80 2630 60.25 -12.4 ExtrOilGs n XOG ... ... ... 25.08 11.31 1241 14.32 -28.5 ExtrmNet EXTR ... ... ...dd 13.20 4.17 1706 11.87 +136.0 EyegatePh EYEG ... ... ... 3.90 .90 49 1.07 -34.7 Eyegate wt EYEGW ... ... ... .59 .06 .11 -65.0 Ezcorp EZPW ... ... ...cc 12.00 7.55 237 9.80 -8.0F -:F5 Netwks FFIV ... ... 19 149.50 114.63 423 121.22 -16.2 FAT Br n FAT ... ... ... 13.99 8.00 42 9.38 -17.1 FC GlbRlty FCRE ... ... ... 1.55 .70 9 .00 -27.1 FFBW n FFBW ... ... ... 12.50 11.00 7 11.14 -3.4 FLIR Sys FLIR .60 1.3 28 48.06 33.75 701 47.09 +30.1 FNB Bnc s FNBG .52f 1.5 ... 36.85 25.52 11 34.17 +21.6 FRP Hldgs FRPH ... ... 15 49.35 35.80 2 44.85 +19.0 FS Bncp FSBW .44 .8 13 57.22 30.68 3 55.31 +53.9 FSB Bcp n FSBC ... ... ... 16.77 13.68 4 16.10 +13.4tFTD Cos FTD ... ... ...dd 26.19 7.38 271 7.21 -69.8 Facebook FB ... ... 33 182.90 113.55 9394 178.07 +54.8 FDaves DAVE ... ... ...dd 6.60 3.38 237 4.45 -10.1 Fanhua FANH .12e .7 30 18.43 6.79 78 17.55 +112.0 FarmerBrs FARM ... ... 25 37.55 28.75 31 32.75 -10.8 FarmMer s FMAO ... ... 15 43.90 24.00 4 35.84 +48.7 FarmCB FFKT .50f 1.3 18 44.65 29.65 5 39.90 -5.1 FarmersNB FMNB .24f 1.7 16 15.95 11.60 16 13.85 -2.5 FaroTech FARO ... ... ... 54.40 31.90 68 51.95 +44.3 Fastenal FAST 1.28 2.7 25 52.74 39.79 1778 47.47 +1.0 FateThera FATE ... ... ...dd 5.68 2.40 169 4.19 +66.9 Fauquier FBSS .48 2.3 13 21.72 14.98 0 20.58 +23.6 FedlStAc n FSAC ... ... ... 9.80 9.70 9.73 +.2 FedlStA wt FSACW ... ... ... 1.30 .97 1.10 +4.8 FedlStA un FSACU ... ... ... 10.50 10.06 10.24 +1.4 FedNatHld FNHC .32 2.3 ...dd 21.19 9.78 56 13.67 -26.9 FenncPhr n FENC ... ... ... 13.95 8.00 18 10.08 -16.0 Ferrogl n GSM .16 1.1 ... 16.48 8.54 366 14.65 +35.3 Fibrocll rs FCSC ... ... ...dd 4.64 1.58 102 1.75 -7.4 FibroGen FGEN ... ... ...dd 60.15 19.25 957 44.85 +109.6 FidD&D n FDBC .96f 2.4 ... 42.00 33.09 1 39.50 +9.7 FidNasdIdx ONEQ 2.32e .9 ...q 267.62 204.42 21 265.31 +25.4 FidelSo LION .48 2.3 13 24.95 20.08 98 21.25 -10.2 FidusInvst FDUS 1.56a 9.8 9q 18.21 15.60 71 15.97 +1.5 FiestaRst FRGI ... ... ...dd 30.65 15.50 310 17.40 -41.7 FifthThird FITB .64f 2.2 11 29.39 23.20 4415 28.61 +6.1 FifthT pf FITBI 1.66 5.7 ... 30.90 26.36 67 28.95 +6.2 51job JOBS ... ... 46 65.85 31.25 90 61.90 +83.1 FinTcII n FNTE ... ... ... 11.76 9.70 0 9.79 +.9 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 +38.9 FinTcII un FNTEU ... ... ... 12.10 10.01 0 10.40 +3.5 FinclEngin FNGN .28 1.0 32 45.75 24.45 521 27.20 -26.0 FnclInst FISI .84 2.7 15 35.40 25.65 80 30.55 -10.7 Finisar FNSR ... ... 9 36.85 18.10 2300 18.39 -39.2 FinLine FINL .44 5.0 17 24.50 6.90 1015 8.88 -52.8 FinjanH FNJN ... ... 6 4.06 1.00 190 2.04 +80.1 FireEye FEYE ... ... ...dd 18.00 10.35 3639 13.69 +15.0 FstBcpME FNLC .96 3.4 16 33.21 25.00 7 28.60 -13.6 FtBcpNC FBNC .32 .9 21 37.42 20.45 33 35.59 +31.1 FstBcMiss FBMS .15 .5 20 32.13 22.60 70 32.00 +16.4 FstBkNJ FRBA .08 .6 29 14.80 10.05 13 13.10 +12.9 FstBusey rs BUSE .72 2.4 20 32.44 25.61 53 30.11 -2.2 FBusnFn s FBIZ .52 2.4 16 28.43 20.57 11 21.79 -8.1 FrstCap FCAP .88f 2.4 18 37.00 28.40 36.74 +13.3 FCtzBA FCNCA 1.40f .4 20 417.98 319.40 9 399.53 +12.5 FCmtyBsh FCBC .72 2.6 18 32.24 23.23 16 28.12 -6.7sFCmtyCp FCCO .36 1.5 22 23.55 15.35 3 23.25 +28.8 FtConnBcp FBNK .56f 2.2 20 28.50 20.20 16 25.65 +13.2 1stCnstBn FCCY .24f 1.4 15 20.85 13.45 1 17.41 -6.9 FstDeFn FDEF 1.00 1.9 17 56.91 42.61 26 53.23 +4.9 FFnclOH FFBC .68 2.6 17 29.80 22.80 325 26.55 -6.7 FstFnBksh FFIN .76 1.7 26 47.90 36.85 123 44.25 -2.1 FstFnIN THFF 1.00a 2.1 17 53.49 39.55 16 47.30 -10.4 FstFnNwst FFNW .28 1.7 19 21.29 14.83 4 16.37 -17.1 FstFound s FFWM ... ... 19 19.84 12.59 27 17.87 +25.4 FstGtyBc n FGBI .64b 2.5 ... 29.35 17.72 4 25.80 +7.8 FsHawaii n FHB .88 3.1 ... 35.47 26.30 140 28.07 -19.4 FIntntBcp INBK .24 .6 16 39.20 25.48 67 37.25 +16.4 FIntBc26 n INBKL 1.50 5.9 ... 27.86 17.64 2 25.50 +35.2 FstIntBc A FIBK .96 2.6 19 45.35 33.33 202 37.55 -11.8 FstMerch FRME .72 1.8 19 44.36 31.37 89 40.73 +8.2 FstMidIll FMBH .68f 1.8 17 42.03 27.86 28 38.80 +14.1 FMidBc FMBI .40 1.8 19 25.83 20.50 415 22.84 -9.5 FstNwBc n FNWB ... ... 61 17.76 13.48 15 17.76 +13.8 FstSavFin FSFG .56 1.0 19 58.97 39.60 56.78 +20.8 FstSolar FSLR ... ... ...dd 62.57 25.56 1148 61.28 +91.0 1stSource SRCE .80f 1.6 20 53.03 36.29 48 49.36 +10.5 FTNDXTc QTEC .61e .8 ...q 73.92 50.13 270 73.11 +38.8 FtTr AbsRet FAAR ... ... ... 31.20 28.25 18 29.74 +3.5 FT RisDv n SDVY ... ... ... 19.94 19.62 19.74 -.8 FT AsiaPc FPA .99e 2.9 ...q 35.45 26.99 4 34.63 +27.4 FT Europe FEP .79e 2.1 ...q 38.60 27.67 114 37.46 +28.4 FT LatAm FLN .43e 2.1 ...q 23.27 17.38 15 20.45 +9.9 FT Brazil FBZ .41e 2.8 ...q 18.24 12.57 20 14.77 +8.0 FT China FCA .69e 2.3 ...q 30.74 18.42 4 29.56 +55.4 FT Japan FJP .41e .7 ...q 59.47 46.99 5 57.79 +21.4 FT SKorea FKO .24e .9 ...q 28.58 21.68 27.58 +26.3 FT DevMkt FDT .78e 1.3 ...q 61.36 46.19 75 60.05 +27.3 FT EmMkt FEM .68e 2.5 ...q 28.60 19.33 85 26.87 +32.3 FT Germny FGM .41e .8 ...q 49.47 34.12 3 48.86 +34.4 FT Canada FCAN .62e 2.4 ...q 25.96 22.06 3 25.63 +10.1 FT UK FKU .94e 2.5 ...q 39.42 31.41 1 37.69 +15.2 FT Switzld FSZ .39e .8 ...q 52.13 39.00 3 51.02 +25.0 FT HKong FHK 1.01e 2.3 ...q 43.95 31.82 7 43.26 +34.2 FT Taiwan FTW 1.25e 3.4 ...q 38.19 29.87 36.48 +19.0 FT EmMSC FEMS 1.06e 2.6 ...q 44.60 29.19 54 41.10 +36.4 FTDvMkSC FDTS .76e 1.8 ...q 43.18 32.60 0 42.55 +27.4 FT EurzAlp FEUZ .35e .8 ...q 43.72 30.44 28 42.51 +30.5 FstT BICK BICK .35e 1.2 ...q 30.16 21.24 2 29.11 +34.0 FtTrInOp n FCEF ... ... ... 23.93 19.15 2 21.47 +7.2 FtTrMun n MCEF ... ... ... 20.35 17.93 3 18.82 +2.1 FtTrOpp n FIXD ... ... ... 52.92 49.71 22 50.74 +1.5 FTNsdGrid GRID .41e .8 ...q 50.73 38.64 5 49.19 +21.4 FTMltAInc MDIV 1.37e 7.3 ...q 19.84 18.25 127 18.78 -1.7 FTNsqTDv TDIV .71e 2.1 ...q 34.89 28.26 44 34.44 +16.4 FTLwDOpp LMBS 1.53 2.9 ...q 52.80 51.73 227 51.89 -.6 FTIntlMltA YDIV .80e 4.3 ...q 19.11 15.49 14 18.64 +16.9 FT HiInco FTHI .96 4.2 ...q 23.00 19.65 17 22.78 +7.1 FT StratInc FDIV 1.92 3.8 ... 53.07 49.18 8 50.58 +1.1 FT LwBeta FTLB .66 2.9 ...q 22.82 19.65 0 22.53 +6.7 FTEnhSht FTSM .29e .5 ...q 60.09 59.87 832 60.06 +.2 FT RisDiv RDVY .38e 1.3 ...q 28.55 23.79 61 28.19 +14.3 FT SSICv FCVT ... ... ...q 29.79 25.05 9 29.11 +12.0 FT DWF5 FV .18e .7 ...q 27.22 21.92 215 26.79 +15.8 FT AmIndR AIRR .06e .2 ...q 27.02 22.33 18 25.54 +8.0 FT US Eq RNDV ... ... ... 21.00 19.30 4 20.69 +3.7 FT SmCap RNSC ... ... ... 21.28 19.03 3 20.53 +4.1 FT MdCap RNMC ... ... ... 21.05 19.19 12 20.83 +5.5 FT LgCap RNLC ... ... ... 20.97 19.67 12 20.85 +4.8 FT DevInt RNDM ... ... ... 51.36 48.94 1 50.89 +2.4 FTNsTrn ef FTXR ... ... ... 24.81 21.79 23.78 +4.9 FT QualInc QINC 1.07e 4.3 ...q 25.13 22.24 3 24.86 +8.5 FTNsSem ef FTXL ... ... ... 31.98 20.52 5 31.58 +37.1 FsTrNsRt ef FTXD ... ... ... 22.35 18.70 1 19.87 -2.0 FTNasPh ef FTXH ... ... ... 21.36 18.06 1 19.96 +8.8 FTNsOil ef FTXN ... ... ... 23.21 16.85 2 19.44 -11.9 FTNaFood ef FTXG ... ... ... 20.89 19.06 19.74 -1.3 FTNsBk ef FTXO ... ... ... 28.49 23.67 48 27.30 +5.0 FTDorW n FVC ... ... ... 25.34 20.42 29 24.99 +15.8 FT DWInt IFV .19e .9 ...q 21.97 16.40 93 21.53 +26.4 FTEMCur FEMB 1.94e 4.7 ...q 48.17 38.90 8 41.17 +2.6 FT MunHI n EMHI ... ... ... 50.25 49.95 1 50.20 +.2 FT RivAsia RFAP .32e ... ... 61.78 51.11 4 60.00 +16.8 FT RivDev RFDI .70e ... ... 64.67 49.12 69 63.24 +20.4 FT RvfrDyE RFEM ... ... ... 70.61 51.69 5 68.77 +30.3 FT RivEur RFEU .82e ... ... 65.87 50.24 6 63.87 +22.0 FT CA Mun FCAL ... ... ... 51.06 49.81 50.95 +1.8 FTCapStrn FTCS .55e 1.1 ...q 49.56 40.19 44 49.40 +21.0 FTN100ExT QQXT .16e .3 ...q 47.79 39.97 3 46.09 +14.1 FsTrGrEn QCLN .11e .5 ...q 20.76 14.57 32 20.45 +32.7 FTrTUSAlp TUSA .23e .7 ...q 31.83 26.83 4 31.49 +13.3 FstTrDrcy ef DWPP ... ... ... 27.78 25.63 10 27.56 +6.3 FTCloudC SKYY .09e .2 ...q 44.38 33.60 67 44.21 +28.2 FTNdqAuto CARZ .61e 1.5 ...q 42.18 32.57 2 41.60 +20.9 FT GblAg rs FTAG ... ... ...q 27.96 21.53 0 27.19 +19.0 FT GblNRs FTRI .40e 3.3 ...q 12.33 10.70 0 12.03 +4.5 FT Cybersc CIBR ... ... ...q 22.51 19.29 54 21.64 +10.9 FTIntlIPO FPXI .37e 1.1 ...q 36.02 25.49 2 34.36 +34.2 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.94 80 48.11 -.9 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.25 182 48.28 +.1 FT GlbCmd FTGC ... ... ...q 21.30 18.97 27 20.64 +1.1 FT MgdMu FMB 1.38 2.6 ...q 54.43 50.56 62 53.45 +4.4 FTNDXEq QQEW .33e .6 ...q 56.67 45.19 77 56.35 +21.9 FT NsdABA QABA .54e 1.1 ...q 54.54 45.86 29 50.81 -3.8 FTSmartph FONE .27e .5 ...q 52.92 38.84 2 51.89 +25.1 FstUSBcsh FUSB .08 .7 36 15.14 10.26 0 11.93 +7.4 FstUtdCp FUNC ... ... 19 18.30 11.95 2 17.65 +10.7 First LI s FLIC .60f 2.1 12 33.50 24.70 33 29.15 +2.1 FsthdTech SVVC ... ... ...q 8.60 7.29 48 8.30 +8.2 FstSvc n FSV .49 .7 ... 74.49 40.15 18 67.45 +42.1 Fiserv FISV ... ... 31 130.20 100.03 667 129.73 +22.1sFiveBelow FIVE ... ... 40 58.56 36.90 419 58.35 +46.0 FivePrime FPRX ... ... ...dd 60.98 21.41 912 25.46 -49.2 FiveStar FVE ... ... ...dd 2.95 1.41 57 1.75 -35.2 Five9 FIVN ... ... ...dd 27.81 12.58 262 25.31 +78.4 Flex Ltd FLEX ... ... 18 18.47 13.87 2846 18.24 +26.9 FlexPhm n FLKS ... ... ...dd 7.18 2.68 44 4.01 -24.1 FlxGlbImp ESGG ... ... ... 93.10 76.16 1 91.95 +17.5 FlxUS Imp ESG ... ... ... 70.00 51.53 1 60.60 +15.1 FlxRAstAlo ASET ... ... ... 28.84 24.58 3 28.26 +10.8 FlxUSQLgC QLC ... ... ...q 32.13 27.06 9 31.89 +14.8 FlxUSLgCp LKOR .41e ... ...q 54.52 44.54 13 53.53 +7.0 FlxUSCpBd SKOR 1.24 2.4 ... 51.61 49.57 29 51.14 +2.3 FlxDisDur MBSD .62e 2.6 ...q 24.53 23.73 6 23.79 -1.4 FlexSh n FPAY ... ... ... 6.75 3.10 1 3.72 -38.0 FlexionTh FLXN ... ... ... 32.25 15.96 1124 22.55 +18.6 Flexstl FLXS .88f 1.8 ... 62.99 43.25 20 47.85 -22.4 Fluidigm FLDM ... ... ...dd 8.69 2.52 273 4.70 -35.4 FlushFn FFIC .72 2.6 16 31.96 24.27 73 27.63 -6.0 Foamix FOMX ... ... ... 11.27 4.03 33 5.56 -49.9 FogoChao n FOGO ... ... 15 17.05 10.30 184 11.15 -22.3 Fonar FONR ... ... 11 33.90 17.20 62 22.65 +18.3 ForeScTc n FSCT ... ... ... 27.00 24.01 45 25.11 -1.5 ForshtAut n FRSX ... ... ... 11.70 4.21 9 5.08 -55.3 FormsHl rs FH ... ... 2 2.77 1.11 103 1.19 -44.1 FormFac FORM ... ... 29 18.65 10.05 347 17.25 +54.0 FormulaSy FORTY .82e 2.0 ... 44.20 35.52 0 40.05 +.9 ForrestR FORR .76 1.7 43 46.10 34.95 15 44.95 +4.7 Forterra n FRTA ... ... ...dd 22.76 3.02 1315 8.26 -61.9 Fortinet FTNT ... ... 83 41.56 28.51 1436 40.02 +32.9 FortressBio FBIO ... ... ...dd 5.13 1.88 73 3.80 +40.7 FortB pfA FBIOP 2.34 9.6 ... 90 24.25 FormMrg n FMCI ... ... ... 10.19 9.50 0 9.73 +.3 FormMr wt FMCIW ... ... ... .61 .21 10 .40 -27.3 FormMr rt FMCIR ... ... ... .60 .24 4 .35 -10.3 ForumM un FMCIU ... ... ... 10.40 10.00 0 10.26 +2.4 ForwrdA FWRD .60 1.1 26 59.98 43.88 74 55.47 +17.1 Forward h FORD ... ... 20 1.65 1.02 55 1.20 -4.0 ForwdPh FWP 23.12e ... ... 9.70 2.70 28 4.48 +64.7 Fossil Grp FOSL ... ... ...dd 36.87 5.50 2632 7.20 -72.2 Foster FSTR .16 .7 ...dd 26.30 11.10 48 21.80 +60.3 FndtnMed FMI ... ... ...dd 55.95 17.10 143 48.05 +171.5 FoxFactory FOXF ... ... 30 46.80 21.00 573 38.55 +38.9 Francesca FRAN ... ... 7 22.39 6.33 610 6.82 -62.2 FrankElec FELE .43 1.0 24 46.95 36.00 81 44.45 +14.3 FredsInc FRED .24 4.7 ...dd 21.77 4.21 1639 5.08 -72.6 FrghtCar lf RAIL .36 2.4 ...dd 20.46 12.07 104 14.94 +.1 FreqElec FEIM ... ... ...dd 11.50 7.53 2 9.16 -15.2 Freshpet FRPT ... ... ...dd 18.25 8.60 132 17.30 +70.4 Fronteo FTEO .06p ... ... 16.04 9.06 10.81 -23.8tFrontC pf FTRPR 11.13 91.4 ... 69.48 12.47 148 12.17 -80.6tFrontr rs FTR 2.40 37.2 ... 57.30 6.72 4392 6.46 -87.3 FuelTech FTEK ... ... ...dd 1.47 .71 188 1.02 -11.3 FuelCell rs FCEL ... ... ...dd 3.25 .80 4441 1.63 -6.9 FulgentG n FLGT ... ... ... 13.90 2.73 30 3.32 -71.3 FulingGbl n FORK ... ... ... 6.00 1.95 175 5.10 +104.0 FullHseR FLL ... ... ...dd 3.59 1.69 66 3.26 +35.8 FultonFncl FULT .44 2.5 17 19.90 16.45 638 17.80 -5.3 Funko n FNKO ... ... ... 8.60 6.94 263 7.80 +10.3 FusionTel FSNN ... ... ...dd 3.57 1.11 525 2.64 +76.0 FutFintch lf FTFT ... ... ... 9.38 1.30 158 1.63 -75.3 FuweiF rs FFHL ... ... ...dd 5.20 1.48 56 2.79 +52.5G -:GWilliFood WILC ... ... 18 7.66 5.00 16 5.70 -1.2 G1Thera n GTHX ... ... ... 28.67 12.04 77 19.42 +29.4 GDS Hld n GDS ... ... ... 20.80 6.90 381 19.55 +127.3 GSI Tech GSIT ... ... ...dd 9.68 5.00 90 7.94 +28.1 GSV Cap GSVC ... ... 13 6.57 3.83 129 6.28 +24.9 GTY Tch n GTYH ... ... ... 13.00 9.75 36 10.01 -6.9 GTY Tc un GTYHU ... ... ... 11.36 10.10 0 10.41 -.9 GTY Tch wt GTYHW ... ... ... 2.02 .82 10 1.30 +30.0 G-III s GIII ... ... 23 32.98 18.00 293 25.02 -15.4 GTx Inc rs GTXI ... ... ...dd 12.96 2.73 74 11.82 +123.9 GW Pharm GWPH ... ... ...dd 136.95 92.65 354 111.95 +.2 GWG Hldgs GWGH ... ... ...dd 11.25 7.32 1 10.03 +26.4 Gaiam A GAIA ... ... ...dd 13.50 7.88 64 12.00 +38.7 Galapag n GLPG ... ... ... 104.12 57.16 44 91.15 +42.0 GalectinTh GALT ... ... ... 3.68 .81 365 2.86 +191.8 GalenaBi rs GALE ... ... ...dd 4.75 .26 305 .29 -85.1 GalmedPh GLMD ... ... 6 9.59 3.04 33 7.38 +110.3 Gam&Lsr n GLPI 2.52f 6.9 20 39.32 29.32 822 36.56 +19.4 GamngPtrs GPIC .12e ... ... 12.50 9.13 11.24 -5.0sGarmin GRMN 2.04 3.4 17 61.04 47.03 1022 60.75 +25.3 GarrisnCap GARS 1.12 13.6 8 10.15 7.77 41 8.25 -11.8 Gemphire n GEMP ... ... ... 21.59 7.20 47 9.18 +17.1 Gencor s GENC ... ... 45 18.45 13.25 67 17.50 +11.5 GenComm GNCMA ... ... ...dd 43.63 16.43 183 40.10 +106.2 GenFin GFN ... ... ...dd 6.15 4.00 2 6.10 +9.9 GenFin pfC GFNCP 9.20 9.1 ... 102.00 87.19 2 100.99 +10.3 GenFin 21 GFNSL 2.03 8.2 ... 26.50 23.75 3 24.90 +2.8 GeneticT rs GENE ... ... ... 2.89 .70 214 .81 -25.0 GeniusBr n GNUS ... ... ... 7.99 2.74 78 2.86 -47.1 GenMark GNMK ... ... ...dd 13.67 3.63 274 4.71 -61.5 GenoceaB GNCA ... ... ...dd 7.29 1.03 361 1.07 -74.0 Genomic GHDX ... ... ...dd 34.02 26.37 133 28.38 -3.4 Gentex GNTX .40 2.1 15 22.12 16.59 1294 18.71 -5.0 Gentherm THRM ... ... 16 40.80 29.50 111 33.55 -.9 GeospcT hs GEOS ... ... ...dd 24.37 13.08 30 15.02 -26.2 GerABcp s GABC .52 1.5 21 39.02 28.71 23 35.14 +.2tGeronCp GERN ... ... ...dd 3.15 1.87 5123 1.80 -13.0 Gevo rs GEVO ... ... ...dd 9.00 .53 552 .60 -82.7 Gibraltar ROCK ... ... 26 48.05 25.61 108 30.70 -26.3 GigaMda rs GIGM ... ... ...dd 3.70 2.50 25 2.94 +.7 GilatSatell GILT ... ... ...dd 7.90 4.12 26 7.49 +49.5 GileadSci GILD 2.08 2.9 8 86.27 63.76 10848 71.15 -.6 GlacierBc GBCI .84a 2.3 21 38.49 31.38 311 36.49 +.7 GladstnCap GLAD .84 8.8 11 10.12 7.95 87 9.60 +2.2 Gladst24 pf GLADN 1.50 5.8 ... 25.94 25.02 6 25.68 +1.9 GladstnCm GOOD 1.50 6.6 ...dd 23.35 17.55 164 22.56 +12.2 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.05 2 26.73 +4.9 Gladstn pfB GOODO 1.88 7.0 ... 26.94 25.01 5 26.89 +7.1 GladCm pfD GOODM 1.75 6.7 ... 26.27 24.26 6 26.00 +3.0sGladstInv GAIN .78f 7.0 16 11.15 7.95 196 11.08 +31.0 GladInv pfB GAINO 1.69 6.6 ... 26.15 25.16 2 25.50 -1.2 GladInv pfC GAINN 1.63 6.3 ... 29.00 25.12 1 25.60 +.9 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.00 25.59 +1.1 GladstLnd LAND .53f 3.8 92 14.29 10.34 65 13.77 +22.5 GladLnd pfA LANDP 1.59 6.1 ... 26.75 24.62 0 26.20 +3.0 GlenBurnie GLBZ .40 3.6 21 12.55 10.05 11.24 -2.2 GblBldT n GBT ... ... ...dd 43.95 13.35 1009 37.45 +159.2 GlblBrkg h GLBR ... ... ...dd 9.80 1.20 24 1.40 -80.1 GblEagEnt ENT ... ... ...dd 8.05 1.72 382 1.93 -70.1 GlbIndem GBLI ... ... 22 44.08 32.38 12 40.67 +6.4 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 23.51 3 25.47 +2.7 GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 24.65 14 26.00 +4.7 GblPtAcq n GPAC ... ... ... 10.50 9.35 8 10.07 +1.3 GblPAc wt GPACW ... ... ... 1.10 .11 11 1.05 +200.0 GblPAcq un GPACU ... ... ... 11.82 9.85 10.86 +8.6 GlSlfStor n SELF .26 5.5 ... 5.24 4.26 19 4.76 -.1 GlWatRs n GWRS .28f 2.9 ... 10.00 7.66 8 9.85 +8.2 GbXSpdvRE SRET 1.24 8.1 ...q 15.74 13.75 9 15.35 +7.0 GblXSocM SOCL ... ... ...q 33.20 21.54 28 32.48 +50.2 GbXNsChiT QQQC .07e .2 ...q 31.46 20.88 13 30.90 +45.6 GblX SupDv EFAS ... ... ... 18.51 14.69 0 17.81 +13.4 GblXYldco YLCO .51 4.2 ...q 12.89 10.15 9 12.27 +13.1 GblX Rob n BOTZ ... ... ... 24.36 14.69 929 23.83 +58.9 GlbXCon ef KRMA ... ... ... 18.75 15.54 5 18.67 +16.8 GblXMilTh MILN ... ... ... 18.75 15.43 5 18.60 +19.2 GbX Longv LNGR ... ... ... 19.90 15.10 2 19.30 +25.9 GlX Intrn n SNSR ... ... ... 20.30 15.26 46 19.94 +27.7 GbX HlthW BFIT ... ... ... 16.42 14.49 1 16.05 +10.4 GblXSupdiv ALTY 1.25 8.1 ...q 15.97 14.05 5 15.38 +3.4 GlX Fintc n FINX ... ... ... 21.95 14.53 23 21.58 +47.3 GlXCatholc CATH ... ... ... 32.14 26.23 4 31.89 +17.5 GlobusM rs GLBS ... ... ... 23.60 .86 536 1.07 -73.8 GluMobile GLUU ... ... ...dd 4.73 1.85 4208 3.97 +104.6 GlycoMim GLYC ... ... ...dd 16.94 3.82 683 12.29 +101.5 Gogo GOGO ... ... ...dd 14.76 8.56 873 9.65 +4.7 GolLNGLtd GLNG .20 .9 ... 29.18 19.32 1196 23.25 +1.4 GolLNGPt GMLP 2.31 10.9 ... 25.82 18.77 175 21.16 -12.0 GolrLNG pf GMLPP ... ... ... 25.53 25.00 122 25.11 +.2 GoldenEnt GDEN ... ... 28 31.84 10.60 59 31.16 +157.3 GoldenOc rs GOGL ... ... ...cc 9.95 3.87 427 7.22 +53.3 GolubCap GBDC 1.28a 6.7 14 20.50 17.50 135 19.09 +3.8 GoodTimes GTIM ... ... ...dd 3.78 2.50 19 2.74 -13.0 Goodyear GT .56 1.9 10 37.20 28.81 2251 29.36 -4.9 GoPro GPRO ... ... ...dd 11.89 7.15 4038 8.21 -5.7 GorsHl A n GSHT ... ... ... 11.24 9.30 91 9.91 -.9 GoresHl wt GSHTW ... ... ... 1.79 1.00 2 1.45 +38.1 GoresHl un GSHTU ... ... ... 10.68 10.10 2 10.40 +1.5 GovPrpIT GOV 1.72 9.2 11 22.99 17.36 268 18.74 -1.7 GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 22.20 19 25.58 +8.5 GrCanyEd LOPE ... ... 24 95.51 54.13 284 91.13 +55.9sGravity rs GRVY ... ... 39 78.82 9.31 61 74.86 +609.6 GrElCp hn GECC 1.00 10.4 ... 11.90 8.76 18 9.63 -17.5 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.45 +2.0 GrElm hn GEC ... ... ... 4.10 2.95 45 3.65 -2.7 GrLkDrge GLDD ... ... ...dd 5.45 3.60 108 4.40 +4.8 GrtSoBc GSBC .96f 1.8 14 58.45 44.70 10 52.10 -4.7 GreenBncp GNBC ... ... 23 24.40 12.10 82 21.05 +38.5 GreenBrick GRBK ... ... 17 12.10 7.85 14 11.00 +9.5 GreenPlns GPRE .48 3.0 23 29.85 16.00 1230 16.20 -41.8 GrnP LP n GPP 1.84f 9.7 ... 21.15 17.30 37 18.90 -4.5 GrCB NY s GCBC .39 1.3 22 32.20 19.05 1 29.65 +29.5 Greenlight GLRE ... ... 22 24.10 19.70 66 21.55 -5.5 GrdsmHld n GSUM ... ... ... 16.38 6.76 87 8.50 -16.6 Griffin GRIF .30f .8 29 37.20 27.57 1 36.83 +16.1 GrifolsSA s GRFS .36e 1.6 ... 24.20 14.33 397 23.18 +44.2 Groupon GRPN ... ... ... 5.67 2.90 5571 5.18 +56.0 GpAeroCN OMAB 1.71e 4.5 18 52.51 30.05 90 38.36 +11.1 GrpoFin GGAL .12e .2 ... 58.61 23.23 705 50.27 +86.7 GuarntyBc GBNK .50 1.8 21 30.30 18.75 35 27.60 +14.0 GuarBcs n GNTY .13p ... 18 36.38 28.00 4 28.80 -4.3 GuarFBc GFED .40 1.8 15 23.71 15.89 21.70 +2.5 GulfIsland GIFI .04 .3 ...dd 13.95 8.90 33 12.15 +2.1 GulfRes GURE ... ... 2 2.75 1.35 170 1.45 -25.6 GulfportE GPOR ... ... ...dd 29.92 10.90 5657 12.68 -41.4 Gyrodyne n GYRO 2.50e ... ... 22.84 18.15 5 21.61 +18.5H -:H&E Eqp HEES 1.10 3.3 33 34.46 17.01 164 33.32 +43.3 HD Supply HDS ... ... 14 44.73 28.97 2842 34.58 -18.7 HMN Fn HMNF ... ... 17 19.10 15.31 0 18.55 +6.0 HMS Hldgs HMSY ... ... 54 20.90 11.01 513 15.77 -13.2 HSN Inc HSNI 1.40 3.5 18 42.75 30.90 193 39.45 +15.0 HTG Mol h HTGM ... ... ...dd 13.25 1.20 253 2.18 -2.7 HV Bcp n HVBC ... ... ... 14.97 13.08 14.82 +8.4 HabitRest HABT ... ... 40 19.75 8.85 545 9.30 -46.1 HackettGp HCKT .30f 1.9 21 20.69 13.24 239 15.40 -12.8sHailiang n HLG ... ... ... 39.98 7.02 60 39.35 +435.4 HainCels lf HAIN ... ... ... 45.61 31.01 1506 36.12 -7.5 HalladorE HNRG .16 2.9 21 9.94 4.79 58 5.45 -40.0 HallmkFn HALL ... ... ...dd 12.09 9.92 19 11.06 -4.9 Halozyme HALO ... ... ...dd 19.37 9.68 1094 18.56 +87.9 HamiltnBc HBK ... ... ...dd 15.65 13.60 1 14.30 +.4sHamilLa n HLNE .70 2.2 ... 31.21 17.32 96 31.61 +75.4 HancHld HBHC .96 2.0 19 52.94 37.90 269 48.20 +11.8 HancHld 45 HBHCL 1.49 5.7 ... 26.73 23.61 5 26.04 +6.8 HanmiFin HAFC .84 2.9 16 35.85 25.45 81 29.45 -15.6 Hanwha rs HQCL ... ... ... 9.84 6.09 32 8.25 +1.1 HarbrOne n HONE ... ... ... 22.29 15.92 16 18.42 -4.8 Hardinge HDNG .08 .5 55 18.00 9.26 38 16.94 +52.9 Harmonic HLIT ... ... ...dd 6.18 2.80 592 3.80 -24.0 HrvrdBio HBIO ... ... ...dd 3.90 2.25 15 3.15 +3.3 HarvCapCr HCAP 1.35a 11.1 8 14.89 11.70 22 12.15 -11.6 HarvCr22 n HCAPZ 1.53 6.0 ... 26.95 25.04 2 25.59 +1.0 Hasbro HAS 2.28 2.4 21 116.20 77.20 2374 95.98 +23.4 HawHold HA ... ... 6 60.90 32.40 1075 36.50 -36.0 HawaiiTel HCOM ... ... ...dd 31.30 21.47 30 30.06 +21.3 Hawkins HWKN .88f 2.4 19 54.80 34.20 56 37.10 -31.2 HawthornB HWBK .28 1.4 16 22.36 13.94 1 20.55 +20.7 HaymkA un HYACU ... ... ... 10.08 10.00 255 10.02 HaynesIntl HAYN .88 2.7 ...dd 48.37 28.97 94 32.58 -24.2 HlthCSvc HCSG .76f 1.5 42 55.68 35.69 366 50.26 +28.3 HlthInsInn HIIQ ... ... 15 37.38 8.30 438 24.25 +35.9 HealthEqty HQY ... ... 87 55.31 37.62 373 49.77 +22.8 HlthStrm HSTM ... ... 99 31.53 20.60 76 23.72 -5.3 HrtlndEx HTLD .08 .4 32 25.22 18.71 396 21.24 +4.3 HeartFn HTLF .44 .9 16 52.65 40.95 72 48.65 +1.4 HeatBiolog HTBX ... ... ... 3.35 .46 169 .58 -32.2 HebronTc n HEBT ... ... ... 7.02 2.50 276 3.19 -35.6 HeidrkStr HSII .52 2.2 24 27.10 17.90 100 23.90 -1.0 HelenTroy HELE ... ... 15 102.88 79.90 67 87.90 +4.1 HeliMAn h HMNY ... ... ...dd 38.86 2.20 7569 11.77 +256.7tHemisMda HMTV ... ... ... 13.20 10.75 151 10.80 -3.6 HennesAd s HNNA .30 1.8 9 24.13 13.88 0 16.59 -21.6tHSchein s HSIC ... ... 19 93.50 65.72 3454 66.84 -11.9 HrtgeCo HTBK .40 2.7 19 15.55 11.74 42 14.80 +2.6 HrtgeFn HFWA .52a 1.7 22 31.65 20.65 174 30.05 +16.7 HeritCryst HCCI ... ... 21 22.21 12.85 113 19.20 +22.3 HernTher h HRTX ... ... ...dd 20.85 12.21 1427 15.45 +17.9 HerzdCrb CUBA .16e ... ...q 7.47 6.08 44 6.88 +2.4 HeskaCorp HSKA ... ... 43 115.00 61.95 71 84.68 +18.3 Hexindai n HX ... ... ... 17.00 10.86 141 12.52 -1.1 Hibbett HIBB ... ... 7 45.85 9.40 492 13.70 -63.3tHighSenLn SNLN .79 4.3 ...q 18.39 18.24 81 18.24 -2.2 HighpwrInt HPJ ... ... 6 6.00 2.00 400 4.83 +105.3 HghwyH HIHO .29e 8.3 ... 4.35 3.10 8 3.50 +7.8 HimaxTch HIMX .24e 2.2 ...cc 11.97 4.88 4607 10.69 +77.0 HingmSv HIFS 1.36f .7 17 203.01 148.02 1 195.74 -.5 Histogenics HSGX ... ... ...dd 2.40 1.45 54 1.92 +15.1sHoll ysys HOLI .12e .5 23 23.71 15.08 923 25.96 +41.7 Hologic HOLX ... ... 15 46.80 35.76 3548 39.62 -1.2 HomeBLA HBCP .56 1.4 18 47.20 32.17 34 40.48 +4.8 HomeBcs s HOMB .44 2.0 19 29.69 20.82 629 21.61 -22.2 HmFdB LA HFBL .48 1.8 16 29.89 23.10 27.15 +1.1 HomeStreet HMST ... ... 21 33.70 24.00 97 28.55 -9.7 HometBk n HMTA ... ... ... 11.25 8.85 6 10.90 +17.8 HomeTrBc HTBI ... ... 26 27.05 20.78 16 25.70 -.8 HookerFu HOFT .48 1.1 19 50.53 26.61 37 45.40 +19.6 HopeBcp HOPE .52 3.0 14 22.99 15.10 432 17.38 -20.6 HopFedBc HFBC .20f 1.4 19 15.45 11.50 7 13.96 +3.7 HorizBcp s HBNC .52f 2.0 18 29.25 20.83 39 26.63 -4.9 HorizPhm HZNP ... ... ...dd 21.98 9.45 3587 13.07 -19.2 HorizTFn HRZN 1.20 10.6 9q 11.75 9.66 44 11.27 +7.0 Hor OEXcc QYLD 2.26e 9.2 ...q 24.55 21.78 60 24.46 +9.4 HorzDAX DAX .35e 1.1 ... 31.91 23.60 3 31.29 +24.7 Hortonwks HDP ... ... ...dd 18.93 8.02 799 18.49 +122.5 HospPT HPT 2.08 7.0 9 32.68 26.64 484 29.58 -6.8 HostessBr n TWNK ... ... 27 17.18 11.00 1223 12.63 -2.8 Hostess wt TWNKW ... ... ... 3.57 1.23 5 1.63 -6.9tHoughMH HMHC ... ... ...dd 13.95 8.45 1642 8.20 -24.4 HoustWC HWCC .12m 2.0 ... 8.05 4.70 57 6.00 -7.7 HovnEn pf A HOVNP ... ... ... 8.40 4.15 9 7.05 -6.0 HowardBcp HBMD ... ... 33 22.30 13.80 17 20.35 +34.8 HubGroup HUBG ... ... 27 52.50 33.18 181 43.80 +.1 HudsonGbl HSON .20 13.9 ...dd 1.74 1.00 19 1.44 +5.9 HudsonTc HDSN ... ... 18 10.40 5.70 711 5.86 -26.8 HuntJB JBHT .92 .9 27 111.98 83.35 679 102.47 +5.6 HuntMar un HUNTU ... ... ... 10.91 9.53 10.05 -1.0 HunterMar HUNT ... ... ... 10.50 7.99 19 9.83 +.8 HuntMar wt HUNTW ... ... ... 1.30 .06 1 .62 -17.3 HuntBncsh HBAN .44f 3.2 16 14.74 11.64 11430 13.61 +3.0 HuntBc pf HBANP 85.00 6.0 ... 1507.90 1345.00 0 1425.00 +.7 HuntBcs pf HBANO 1.56 5.7 ... 28.39 24.81 28 27.45 +8.5 HuntB pfC HBANN 1.47 5.6 ... 26.43 22.67 7 26.03 +8.0 HuntAct n SQZZ ... ... ... 26.00 23.30 25.00 +.3 Hurco HURC .40 .9 28 46.75 26.25 48 42.50 +28.4 HuronCon HURN ... ... ...dd 55.55 29.53 121 39.05 -22.9 HutChMd n HCM ... ... ... 32.98 11.78 80 31.35 +131.0 HuttigBld HBP ... ... 6 9.24 5.00 20 5.92 -10.4 Hydrognc HYGS ... ... ...dd 11.25 3.90 56 9.40 +113.6I -:I-AMCap n IAM ... ... ... 10.52 9.75 302 9.85 +.5 I-AMCap wt IAMXW ... ... ... .35 .25 .27 -10.0 I-AMCap rt IAMXR ... ... ... .37 .21 .28 -19.1 IAC Inter IAC 1.36 1.1 48 137.86 64.50 1581 126.12 +94.7 ICAD ICAD ... ... ...dd 6.07 3.10 28 3.47 +7.3 ICC Hld n ICCH ... ... ... 18.00 14.20 18 16.29 +13.1 ICF Intl ICFI ... ... 22 59.55 40.20 69 53.75 -2.6 ICU Med ICUI ... ... 79 210.95 127.00 179 207.90 +41.1 ID Syst IDSY ... ... ...dd 7.75 4.63 15 6.86 +26.6 IdexxLab s IDXX ... ... 48 173.01 108.99 623 149.54 +27.5 IES Hldgs IESC ... ... 20 23.00 14.05 72 17.95 -6.3 IF Bancp IROQ .20f 1.0 23 20.75 18.45 1 19.52 +5.5 IFresh n IFMK ... ... ...dd 28.88 10.00 1 11.57 -3.6 IHS Mark INFO ... ... 39 48.53 34.13 4051 43.89 +23.9sII-VI IIVI ... ... 30 47.65 27.25 570 47.20 +59.2 ILG Inc ILG .60 2.1 81 30.70 17.56 579 29.22 +60.8tINC Resc h INCR ... ... 16 61.10 35.75 2479 34.35 -34.7 INTLFCStn INTL ... ... 17 44.71 33.11 65 42.45 +7.2sIPG Photon IPGP ... ... 33 225.55 93.38 469 226.27 +129.2 iPass IPAS ... ... ...dd 1.74 .49 122 .52 -68.3 IRSA Prop IRCP 1.86e 3.3 ... 64.68 39.51 1 56.46 +19.2 IRhythm n IRTC ... ... ...dd 53.87 23.76 455 51.95 +73.2 iRobot IRBT ... ... 33 109.78 51.80 1308 68.79 +17.7 iShEMAsia EEMA 1.23e 1.7 ...q 74.89 51.39 31 73.12 +39.6 iShTurkey TUR 1.10e 2.7 ...q 47.13 28.98 197 40.74 +25.5 iShIntTBd s IGOV ... ... ...q 201.98 48.33 229 49.10 -72.7 iShNewZea ENZL 2.01e 4.5 ...q 48.00 39.22 49 44.93 +13.1 iSh1-3yITB ISHG .20e .2 ...q 86.10 75.36 19 83.51 +9.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 60

iShSelDiv DVY 2.59e 2.7 ...q 95.85 81.74 851 95.55 +7.9 iShGTimb WOOD .94e 1.4 ...q 70.69 50.42 13 69.54 +29.7 iShEurFn EUFN .74e 3.3 ...q 23.59 17.58 728 22.74 +19.9 iShAsiaexJ AAXJ 1.30e 1.7 ...q 76.59 53.90 483 75.67 +37.8 iShEMInfr EMIF .93e 2.9 ...q 35.00 27.12 4 32.35 +15.6 iShGClnEn ICLN .33e 3.6 ...q 9.38 7.73 58 9.06 +15.0 iShACWX ACWX 1.00e 2.0 ...q 49.67 39.35 531 48.94 +21.5 iSh ACWI ACWI 1.43e 2.0 ...q 70.87 57.54 1104 70.14 +18.5 iSEafeSC SCZ 1.51e 2.4 ...q 63.41 49.11 510 62.11 +24.6 iShEMBd EMB 5.27e 4.6 ...q 117.46 107.74 1781 114.49 +3.9 iShGnmaBd GNMA .75e 1.5 ...q 50.64 48.97 26 49.67 iSh7-10yTB IEF 1.96 1.9 ...q 110.81 103.43 1604 105.93 +1.1tiSh1-3yTB SHY .52 .6 ...q 85.00 84.13 2673 84.15 -.4 iShEurRE IFEU .87e 2.2 ...q 39.68 31.43 7 38.95 +17.1 iShIntlRE IFGL 1.09e 3.7 ...q 29.96 25.78 33 29.56 +12.5 iShEuroSC IEUS 1.08e 2.0 ...q 57.23 41.68 32 55.24 +26.1 iShs SOX SOXX 1.15e .7 ...q 179.05 112.40 265 176.83 +44.1 iShIndia50 INDY .15e .4 ...q 36.69 26.61 76 35.11 +28.4 iShNsdqBio IBB .09e ... ...q 342.50 261.65 2068 305.05 +14.9 iShMBS MBB 3.04e 2.3 ...q 109.87 105.04 546 106.64 +.3 iShCorUSCr CRED 4.20 3.8 ...q 113.33 107.85 50 111.29 +1.9 iShIntCrBd CIU 3.09 2.8 ...q 111.12 107.44 291 109.32 +1.0 iSh1-3CrBd CSJ 1.52 1.4 ...q 105.66 104.50 344 104.86 -.1 iSh3-7yTrB IEI 1.78 1.4 ...q 126.02 121.46 1485 122.81 +.2 iSCorUSVal s IUSV ... ... ...q 53.47 44.49 243 52.76 +7.4 iSCorUSGr s IUSG ... ... ...q 52.81 40.54 378 52.49 +22.3 iShShtTrB SHV .03e ... ...q 110.44 110.22 467 110.29 iShUSPfd PFF 2.13a 5.6 ...q 39.46 36.70 2592 38.16 +2.6 iShCrShUS s ISTB ... ... ... 50.61 49.69 76 49.93 -.1 iShSCGrth IJT 1.41e .9 ...q 167.80 126.42 200 163.17 +8.8 Itus Cp hrs ITUS ... ... ...dd 6.25 .60 3126 2.63 -51.3 Iberiabnk IBKC 1.48f 2.1 20 91.10 68.55 274 71.80 -14.3 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.50 10 27.70 +3.6 Iberiab pfC IBKCO 1.65e 6.0 ... 28.92 25.48 4 27.50 +3.6 Icahn Ent IEP 6.00 11.3 21 64.80 47.06 158 52.87 -11.8 IchorHld n ICHR ... ... ... 35.51 9.76 1810 27.43 +153.5 Icon PLC ICLR ... ... 30 124.48 73.76 239 112.35 +49.4 IconixBrnd ICON ... ... 1 10.80 1.44 514 1.80 -80.7 IdealPower IPWR ... ... ...dd 4.98 1.45 132 1.51 -54.2 Identive lf INVE ... ... ...dd 7.81 2.41 39 3.07 -3.5 IderaPhm IDRA ... ... ...dd 2.87 1.30 2402 2.09 +39.3 Ignyta RXDX ... ... ...dd 18.30 4.60 994 16.00 +201.9 iKangHlth KANG ... ... 19 18.41 11.70 159 14.44 -16.7 Ikonics IKNX ... ... ... 12.00 7.35 0 7.69 -31.7 Illumina ILMN ... ... 39 214.50 119.37 484 206.05 +60.9 ImageSens ISNS ... ... ...dd 4.10 2.65 120 3.35 -9.5tImmersn h IMMR ... ... ...dd 11.92 5.82 431 6.04 -43.2sImmuCell ICCC ... ... 100 8.83 4.76 42 8.99 +51.1 ImmuneDs IMDZ ... ... ...dd 13.05 3.78 279 4.33 -21.4 ImmuneP rs IMNP ... ... ... 7.14 .76 211 .87 -76.1 ImunoGn IMGN ... ... ...dd 8.84 1.53 2592 6.25 +206.4 Imunmd IMMU ... ... ...dd 14.48 2.51 7569 10.54 +187.2 Immuron n IMRN ... ... ... 10.00 4.47 3 5.76 -31.1 Immurn wt IMRNW ... ... ... 1.47 .64 0 1.13 -5.8 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 519 17.18 +29.6 Imperva IMPV ... ... ...cc 52.40 34.40 204 40.65 +5.9 Impinj n PI ... ... ... 60.85 19.97 841 27.53 -22.1 ImprimisP IMMY ... ... ...dd 4.69 1.35 251 1.62 -35.2 Incyte INCY ... ... ...dd 153.15 98.49 1903 105.12 +4.8 IndBkMA INDB 1.28 1.9 22 76.30 57.20 67 69.15 -1.8 IndBkMI IBCP .48f 2.2 19 23.65 17.65 35 21.95 +1.2 IndepBkTX IBTX .40 .6 20 66.85 51.71 65 62.85 +.7 IndusAcq n INDU ... ... ... 9.83 9.65 200 9.69 -.1 IndusAq wt INDUW ... ... ... .55 .36 78 .40 -12.2 IndusAc un INDUU ... ... ... 10.18 10.00 94 10.10 +.7 IndSvAm lf IDSA ... ... ... 3.35 .96 36 1.73 -3.3 Innera INFN ... ... ...dd 12.50 6.27 2250 6.58 -22.5 InnityPh INFI ... ... ...dd 3.84 .93 940 2.11 +56.3sInfPrCas IPCC 2.32 2.2 23 108.10 81.65 41 107.80 +22.6 InaRx n IFRX ... ... ... 15.48 14.47 37 14.66 -2.2 InfoSvcs III .20f 5.1 5 4.30 2.95 26 3.94 +8.2 InfoSonc rs IFON ... ... ... 5.20 1.37 306 1.43 -24.7 InglesMk h IMKTA .66 2.8 10 52.40 20.75 46 23.50 -51.1 InnerWkgs INWK ... ... 25 12.03 8.84 418 10.41 +5.7tInnodata INOD ... ... ...dd 2.45 .90 205 .96 -60.8 Innophos IPHS 1.92 4.4 20 58.22 41.66 121 43.38 -17.0 Innospec IOSP .78f 1.1 19 74.75 54.10 103 68.10 -.6 InnovSolu ISSC ... ... 10 4.54 2.61 23 2.96 -11.1 Innoviva INVA 1.00 7.8 14 14.87 10.07 739 12.78 +19.4 Inogen INGN ... ... 98 124.90 60.02 139 119.24 +77.5 InotekPh n ITEK ... ... ... 7.45 .85 488 2.45 -59.8 Inovalon n INOV .12p ... ... 17.80 8.60 313 15.40 +49.5tInovioPhm INO ... ... ...dd 9.86 4.40 1637 4.31 -37.9 Inpixon rs INPX ... ... ...dd 11.09 .19 1003 .37 -89.8 InseegoCp INSG ... ... ...dd 3.23 .87 160 1.39 -43.0 InsightEnt NSIT ... ... 13 53.19 32.39 201 36.92 -8.7 Insignia s ISIG .70e ... ...dd 2.19 .90 24 1.68 -4.4sInsmed INSM ... ... ...dd 31.84 11.49 1198 30.06 +127.2 InspEnt INSE ... ... ... 14.00 7.50 12 9.95 +17.8 Insteel IIIN .12a .5 20 42.81 23.20 140 25.77 -27.7 Insulet PODD ... ... ...dd 72.26 32.12 485 67.42 +78.9 InsysTher s INSY ... ... ...dd 15.02 4.10 359 5.18 -43.7 IntecPhm n NTEC ... ... ... 9.80 4.20 18 7.50 +31.6 IntegLfSc s IART ... ... 61 56.42 37.71 595 47.38 +10.5 IntgDv IDTI ... ... 44 33.92 21.80 1640 32.12 +36.3 IntegMed n IMTE ... ... ... 8.03 7.10 7.12 +.3 Intel INTC 1.09 2.4 20 47.30 33.23 20154 45.86 +26.4 Intellia n NTLA ... ... ...dd 33.34 10.83 786 19.34 +47.5 Intelliph IPCI ... ... ...dd 3.35 .81 113 .90 -68.3 IntParfum IPAR .84f 2.0 32 46.80 30.45 82 41.90 +27.9 InteractB IBKR .40 .7 47 55.66 33.01 207 54.05 +48.0 InterceptP ICPT ... ... ...dd 135.59 54.98 1318 58.65 -46.0 InterDig IDCC 1.40f 2.0 10 102.30 67.55 217 71.50 -21.7 Interface TILE .26 1.1 20 23.85 16.80 528 23.25 +25.3 Intergroup INTG ... ... ...dd 30.00 22.00 1 24.05 -10.6 IntlnkEl n LINK ... ... ... 10.29 5.87 0 7.13 +1.6 Intermolec IMI ... ... ...dd 1.20 .80 46 1.11 +17.1 Internap INAP ... ... ... 5.59 .80 735 3.71 +140.9 IntlBcsh IBOC .66 1.7 18 42.35 32.50 142 39.10 -4.2 IntlSpdw ISCA .43f 1.1 27 40.90 32.25 73 39.75 +8.0 IntrntGold IGLD ... ... ... 12.89 5.86 2 7.89 -33.7 IntrntInitJ IIJI .11e 1.2 ... 10.50 6.70 2 9.45 +26.8 IntrpDia rs IDXG ... ... 1 19.80 .70 1011 1.23 -72.0 IntersENT XENT ... ... ...dd 33.25 9.20 320 28.20 +133.1 Intersectns INTX ... ... ...dd 5.75 2.00 9 2.21 -44.6 Intevac IVAC ... ... 26 14.15 6.05 54 7.95 -7.0 IntraCellu ITCI ... ... ...dd 22.67 7.85 330 14.54 -3.6sIntriCon IIN ... ... ...dd 15.85 5.39 68 15.50 +124.6sIntuit INTU 1.56f 1.0 40 155.37 109.92 887 155.21 +35.4 IntSurg s ISRG ... ... 51 393.51 203.57 572 390.97 +85.0 Inventure SNAK ... ... ...dd 10.15 2.96 102 3.98 -59.6 Investar ISTR .12f .5 22 24.40 16.30 4 23.15 +24.1 InvestBncp ISBC .36f 2.7 21 15.11 12.48 2046 13.51 -3.2 InvTitl ITIC 1.60f .8 15 200.18 111.80 1 188.49 +19.2 InVivoTh rs NVIV ... ... ...dd 5.90 1.10 63 1.25 -70.2 Invuity n IVTY ... ... ...dd 9.70 5.70 43 8.45 +47.0 IonisPhm IONS ... ... ... 65.51 37.26 1070 53.53 +11.9 IovanceTh IOVA ... ... ...dd 8.60 4.45 362 7.75 +11.5 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 32.96 27.28 28.29 -12.0 iPUST5yBull DFVL ... ... ... 68.83 62.60 66.48 +5.5 iRadimed IRMD ... ... ...cc 15.00 7.85 4 13.55 +22.1 Iridex IRIX ... ... ...dd 16.39 7.58 12 8.01 -43.0 IridiumCm IRDM ... ... 11 12.90 7.80 1088 11.15 +16.1 Iridium pfB IRDMB 16.88 4.4 ... 434.87 300.00 381.29 +2.1 IronwdPh IRWD ... ... ...dd 19.94 13.43 625 14.93 -2.4 iShRUT P n AMCA ... ... ... 25.76 24.40 25.56 +3.6 iSh USD n SUSC ... ... ... 25.90 24.88 0 25.16 -.8tiSh 1-5Yr n SUSB ... ... ... 25.25 25.02 1 25.00 -.5 iShExpoTc XT .14p ... ...q 35.27 24.76 188 34.72 +29.6 iSh USA Op ESGU ... ... ... 56.87 48.26 3 56.46 +14.9 iShHYlexOG HYXE ... ... ... 55.47 50.43 0 50.90 +.2 iShFallAn n FALN ... ... ... 29.44 25.91 53 27.31 +2.1 iSh ESG Opt ESGD ... ... ... 67.77 53.81 11 66.72 +19.7 iSh GlImp n MPCT 1.18e 2.1 ... 59.61 46.71 1 57.33 +20.1 iShCTotBd s IUSB ... ... ...q 51.88 49.81 73 50.77 +1.0 iShCHGer HEWG .68e 1.6 ...q 29.92 23.13 152 28.97 +12.1 iSh UAE UAE .63e 3.7 ...q 18.01 15.34 16.93 +2.4 iSh Qatar QAT .66e 4.8 ...q 20.57 13.80 13 13.85 -27.3 iShCmdSel COMT .39e 1.1 ...q 37.11 31.13 21 36.20 +5.6 iShGblGld rs RING ... ... ...q 21.90 15.48 244 18.02 +5.2 Isramco ISRL ... ... ...dd 129.05 98.65 0 122.00 -1.9 Iteris ITI ... ... ...dd 8.17 3.20 160 5.54 +52.2 Itron ITRI ... ... 35 79.95 57.80 194 65.55 +4.3 IturanLoc ITRN .97e 2.7 18 38.00 23.95 32 35.85 +35.3 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 99.99 IvNxFcVl ef IVFVC ... ... ... 100.01 99.99 99.99 IvNxShEn IVENC ... ... ... 100.06 99.99 99.99 IxysCp IXYS .16 .7 34 24.96 10.50 124 24.05 +102.1 Izea n IZEA ... ... ... 7.85 1.37 154 4.36 -3.3J -:J&J Snack JJSF 1.68 1.2 35 143.22 118.10 59 140.44 +5.3 j2Global JCOM 1.58f 2.2 24 91.48 70.14 241 72.39 -11.5 JA Solar JASO ... ... 28 8.48 4.42 575 8.03 +68.7 JD.com JD ... ... 23 48.99 23.38 37695 38.90 +52.9 JM Glbl n WYIG ... ... ... 10.20 9.79 9.87 +.2 JM Glbl wt WYIGW ... ... ... .45 .18 .42 +28.5 JMU Ltd JMU ... ... ... 4.00 .95 494 1.21 -67.8 JackHenry JKHY 1.24 1.1 36 115.34 84.25 487 113.10 +27.4 JackInBox JACK 1.60 1.5 24 113.30 90.89 1551 104.09 -6.8 JksvllBcIL JXSB .40 1.3 24 37.20 29.00 1 31.30 +4.3 JaguarHlth JAGX ... ... ... 1.53 .11 10837 .21 -70.8 JkksPac JAKK ... ... ...dd 7.45 2.40 215 2.65 -48.5 Jamba JMBA ... ... ...dd 10.80 6.71 21 7.87 -23.6 JRiverGrp JRVR 1.20a 3.1 17 46.20 37.27 197 38.24 -8.0 JanusSmC JSML ... ... ... 36.59 29.46 0 35.00 +14.7 JanSmMid JSMD ... ... ... 38.25 30.20 2 36.54 +16.7 JanLTCar n OLD ... ... ... 27.72 22.23 2 24.94 +6.3 JanObes n SLIM ... ... ... 29.35 21.15 28.71 +27.8 JanOrgan n ORG ... ... ... 32.39 23.89 1 31.00 +26.5 JanGlQua n SGQI ... ... ... 28.97 25.60 2 28.09 +9.7 Jason Inds JASN ... ... ...dd 2.25 .77 76 2.05 +13.9 Jason wt JASNW ... ... ... .19 .01 3 .02 -66.7 JazzPhrm JAZZ ... ... 22 163.75 99.28 423 134.24 +23.1 JensynAc n JSYN ... ... ... 10.35 10.02 7 10.27 +1.0 JensynAc rt JSYNR ... ... ... .45 .05 2 .23 +100.0 JensynAc wt JSYNW ... ... ... .53 .17 34 .50 +112.8 JensynAc un JSYNU ... ... ... 11.40 10.25 8 11.01 +5.0 JetBlue JBLU ... ... 10 24.13 18.05 5301 19.63 -12.4 JetPay h JTPY ... ... ...dd 3.00 1.45 2 2.05 -8.9 JewettCam JCTCF ... ... 20 17.90 10.65 2 14.50 +12.4 JohnsnOut JOUT .40f .6 21 76.18 31.25 53 67.84 +70.9sJointCorp JYNT ... ... ...dd 5.99 1.96 76 5.83 +120.0 JounceTh n JNCE ... ... ... 29.29 11.05 212 14.13 -18.1 JunprPhm JNP ... ... 9 6.40 3.65 119 5.25 -6.3 JunoThera JUNO ... ... ...dd 61.59 17.52 1981 53.86 +185.7K -:K2M Grp KTWO ... ... ...dd 25.99 17.23 206 18.35 -8.4 KBL Merg n KBLM ... ... ... 9.80 9.65 9.71 +.1 KBL Mrg wt KBLMW ... ... ... .25 .15 .20 KBL Mrg rt KBLMR ... ... ... .40 .27 .29 -23.7 KBL Mg un KBLMU ... ... ... 10.30 9.10 10.24 +2.4 KBS Fash rs KBSF ... ... ... 18.00 1.41 114 4.65 +10.7 KCAP Fin KCAP .48 14.2 ... 4.14 3.30 69 3.38 -15.1 KCAP 22 n KCAPL 1.53 6.1 ... 25.48 24.65 18 25.13 -.2 KEYW Hld KEYW ... ... ...dd 13.57 4.94 280 5.12 -56.6 KLA Tnc KLAC 2.36 2.3 16 110.00 74.66 1774 102.15 +29.8 KLX KLXI ... ... 30 56.69 36.64 125 54.75 +21.4 KVHInd KVHI ... ... ...dd 12.75 7.65 12 10.90 -7.6 KaiserAlu KALU 2.00 2.1 18 108.99 74.56 95 93.55 +20.4 Kala Ph n KALA ... ... ... 26.75 13.51 100 20.07 +8.5 Kalvista rs KALV ... ... ... 15.80 5.48 166 11.60 +64.1 Kamada KMDA ... ... ... 8.61 3.75 34 4.85 -11.0 KandiTech KNDI ... ... ... 9.90 3.40 605 7.75 +58.2 Karyophm KPTI ... ... ...dd 14.63 7.48 107 10.54 +12.1 KayAnAc n KAAC ... ... ... 9.79 9.68 261 9.70 KayAnAc wt KAACW ... ... ... .95 .75 2 .85 -5.6 KayneAn un KAACU ... ... ... 10.17 9.90 35 10.02 +.2 KearnyF s KRNY .12 .8 63 16.10 13.35 345 14.45 -7.1 KellySA KELYA .30 1.0 15 29.30 19.50 246 28.85 +25.9 KellySB KELYB .30 1.1 15 28.00 20.18 28.00 +24.8 KemPhm n KMPH ... ... ...dd 5.40 2.45 12 3.70 +25.4 KY FstFd KFFB .40 4.5 90 10.15 8.25 8.95 -.4 KeryxBio KERX ... ... ...dd 8.38 4.47 1682 4.78 -18.4 KewnSc KEQU .68f 2.5 17 31.20 20.95 1 26.70 +9.2 KeyTech KTEC ... ... ...cc 19.67 9.68 1 15.98 +38.2 KeyTrn KTCC ... ... 15 8.20 6.69 9 7.68 -1.8 Kforce KFRC .48 2.0 17 26.95 16.75 96 24.60 +6.5 KimballEl KE ... ... 20 22.45 15.05 38 20.00 +9.9 KimballInt KBAL .28 1.6 18 20.97 13.60 73 17.95 +2.2 KindredBio KIN ... ... ...dd 9.65 3.90 51 7.05 +65.9 KingldJw KGJI ... ... 3 2.50 1.00 178 2.13 +65.1sKingstone KINS .32 1.8 17 17.85 11.70 25 17.85 +29.8 KingtoneW KONE ... ... ... 8.00 2.63 107 3.40 -19.6 KinsaleCp n KNSL .24 .6 ... 47.78 23.96 143 43.31 +27.3 Kirklands KIRK ... ... 23 17.41 8.17 103 11.83 -23.7 KitovPh n KTOV ... ... ... 3.82 1.27 216 1.95 -37.2 KitovPh wt KTOVW ... ... ... 1.75 .28 12 .61 -54.5 KonaGrill KONA ... ... ...dd 13.50 1.50 97 2.05 -83.7 KopinCp KOPN ... ... ...dd 4.60 2.28 418 3.28 +15.5 KornitDig n KRNT ... ... ... 23.15 11.00 460 15.60 +23.3 Koss h KOSS ... ... ...dd 2.79 1.40 21 1.59 -30.3 KraftHnz n KHC 2.50 3.1 22 97.77 75.21 2766 79.38 -9.1 KraChiItnt KWEB .12e .2 ...q 60.52 34.32 59.23 +70.5 KratosDef KTOS ... ... ...dd 13.93 6.21 1831 10.08 +36.2 KrystlBio n KRYS ... ... ... 11.98 9.01 9 10.79 +1.4sKulicke KLIC ... ... 24 24.56 13.98 3425 28.52 +78.8 KuraOnc n KURA ... ... ...dd 16.75 4.72 215 15.10 +155.9L -:LCNB Corp LCNB .64 3.2 15 25.00 17.20 3 19.95 -14.2 LGI Homes LGIH ... ... 15 66.20 26.82 356 65.16 +126.8 LHC Grp LHCG ... ... 30 76.14 41.66 113 68.78 +50.5 LKQ Corp LKQ ... ... 21 38.16 27.85 716 37.46 +22.2 LM FdgA n LMFA ... ... ... 7.20 1.11 4 1.85 -54.5 LM FdgA wt LMFAW ... ... ... .52 .04 2 .08 -63.6 LPL Fincl LPLA 1.00 2.0 21 53.92 34.01 828 49.18 +39.7 LRAD h LRAD .04 2.0 ...dd 2.25 1.30 60 2.04 +19.3 LSI Ind lf LYTS .20 2.9 34 10.68 4.99 44 6.85 -29.7 LaJollaPh LJPC ... ... ...dd 39.28 16.41 116 34.70 +97.9 LakeShBc h LSBK .32 2.0 27 16.59 14.02 15.95 -1.9 LakeldB LBAI .40 2.0 18 21.40 15.06 108 19.80 +1.5 Lakelnd s LKFN .88 1.8 22 50.00 39.68 51 48.32 +2.0 LakeInd LAKE ... ... 18 17.18 9.85 44 14.20 +36.5 LamResrch LRCX 1.80 .9 19 211.41 97.51 947 208.64 +97.3 LamarAdv LAMR 3.32 4.4 24 79.09 59.25 801 76.26 +13.4 LancastrC LANC 2.20 1.8 31 149.30 113.34 59 123.91 -12.4 Landcad n LCA ... ... ... 11.00 9.73 10 10.05 +2.8 Landcad wt LCAHW ... ... ... 1.02 .56 0 .73 +4.3 Landcad un LCAHU ... ... ... 10.96 10.15 1 10.79 +3.9 Landec LNDC ... ... 36 15.50 11.20 35 12.50 -9.4 LandBncp LARK .80b 2.8 28 32.40 25.57 1 28.80 +2.7 LandmInfr LMRK 1.43f 8.4 32 18.15 12.55 38 17.05 +11.8 LandIn pfA LMRKP 2.00 7.9 ... 26.14 24.35 24 25.21 +1.4 LndInf un B LMRKO 1.98 7.9 ... 25.76 22.61 5 25.03 +3.0 LandsEnd LE ... ... ...dd 24.80 10.55 151 11.50 -24.1 Landstar LSTR .40 .4 29 102.55 79.60 299 96.10 +12.7 Lantheus n LNTH ... ... 32 24.10 7.95 313 22.05 +156.4 Lantronix LTRX ... ... ... 4.09 1.34 25 1.92 +12.9 Lattice LSCC ... ... ...dd 7.85 5.05 1587 6.38 -13.3tLaureatE n LAUR ... ... ... 18.96 11.03 1013 10.90 -16.2 Lawsn LAWS ... ... 48 28.10 18.70 3 23.80 Layne LAYN ... ... ...dd 13.64 6.98 39 12.83 +18.0 LeMaitreV LMAT .22 .6 45 39.88 19.82 189 34.28 +35.3 LeadgBr g LBIX ... ... ...dd 3.75 .74 144 1.68 +9.8 LeapTh n LPTX ... ... ... 10.10 4.90 13 5.98 -23.9 LegacyRes LGCY ... ... ...dd 2.77 1.08 203 1.60 -24.5 LegcyR pf LGCYP 2.00 37.0 ... 12.44 3.90 6 5.40 -31.5 LegcyR pfB LGCYO 2.00 37.3 ... 12.14 3.71 35 5.36 -32.5 LegacyTxF LTXB .64f 1.7 18 44.94 31.50 120 37.61 -12.7 LM DevDvr DDBI ... ... ...q 29.61 24.00 4 29.22 +20.6 LM EMDvr EDBI ... ... ...q 33.08 25.12 10 32.47 +25.6 LM USDvrs UDBI ... ... ...q 31.16 26.83 31.16 +15.2 LM LoVHiD LVHD ... ... ...q 31.11 27.25 60 30.82 +7.9 LM Gl Inf n INFR ... ... ... 30.39 25.12 0 29.56 +17.1 LM SC Qu n SQLV ... ... ... 26.48 23.33 25.69 +1.9 LendgTree TREE ... ... 88 280.80 87.16 219 268.75 +165.2 LexiPhm rs LXRX ... ... ...dd 18.00 8.07 1222 9.44 -31.7 LiNiuTc rs LINU ... ... 2 5.33 .97 95 1.69 +.6 LianlouSm LLIT ... ... ... 1.89 .79 29 1.49 -.7 LibBrdbdA LBRDA ... ... ...dd 104.35 66.32 165 86.85 +19.9 LibBrdbdC LBRDK ... ... ...dd 104.66 67.27 845 87.88 +18.6 LibExpA n LEXEA ... ... ... 58.20 35.96 576 44.95 +13.3 LibExpB n LEXEB ... ... ... 57.52 41.00 46.19 +12.7 LibtyGlobA LBTYA ... ... ...dd 37.69 28.17 1446 29.35 -4.1 LibtyGlobB LBTYB ... ... ... 39.85 29.05 31.00 -1.4 LibtyGlobC LBTYK ... ... ... 37.00 27.36 1722 28.34 -4.6 LibGLiLA n LILA ... ... ... 28.11 19.65 374 22.04 +.4 LibGLiC n LILAK ... ... ... 27.82 19.40 660 22.06 +4.2 LibQVC A QVCA ... ... 24 26.00 17.24 2844 23.73 +18.8 LibQVC B QVCB ... ... 23 25.10 17.62 22.25 +9.9 LibVentA LVNTA ... ... 7 62.41 36.58 448 56.13 +52.2 LibVentB LVNTB ... ... ... 59.88 36.93 59.88 +62.1 LibMSirA n LSXMA ... ... ... 46.43 33.79 882 40.48 +17.3 LibMSirB n LSXMB ... ... ... 46.51 33.82 44.50 +27.4 LibMSirC n LSXMK ... ... ... 46.24 33.14 1513 40.37 +19.0 LibMBrA n BATRA ... ... ... 26.52 18.70 215 21.71 +6.0 LibMCFor FWONK ... ... ... 41.14 27.55 3198 36.12 +15.3 LibMAFor FWONA ... ... ... 39.37 27.63 238 34.42 +9.8 LibMBrC n BATRK ... ... ... 26.20 18.30 524 21.76 +5.7 LibertyTax TAX .64 5.3 12 16.20 10.80 41 12.00 -10.4 LibTripA A LTRPA ... ... 82 18.75 7.95 1035 8.20 -45.5 LibTripA B LTRPB ... ... 45 18.68 10.90 11.60 -33.7tLifePtHlth LPNT ... ... 10 70.95 43.30 545 43.50 -23.4 LifetimeBr LCUT .17 1.0 13 21.20 13.80 13 16.25 -8.5 Lifevant rs LFVN ... ... ... 10.20 2.86 28 5.10 -37.4 LifewayFds LWAY ... ... ... 13.23 7.20 2 9.43 -18.1 LigandPh LGND ... ... ...cc 149.31 95.08 265 145.07 +42.8 LightPath LPTH ... ... ... 4.10 1.21 618 2.59 +68.2 Lightbrdg rs LTBR ... ... ... 2.41 .86 102 1.12 -1.8 Limbach n LMB ... ... ... 16.05 11.14 19 13.58 -3.7sLimelghtN LLNW ... ... ...dd 6.02 2.02 2819 5.96 +136.5 Limoneira LMNR .22 1.0 29 24.50 16.39 7 22.49 +4.6 LincEdSv LINC .08 3.4 ...dd 3.74 1.75 3 2.32 +20.8 LincElec LECO 1.56f 1.8 25 99.59 71.62 276 86.38 +12.7 LindbladEx LIND ... ... ...dd 11.26 8.38 37 10.60 +12.2 Lindblad wt LINDW ... ... ... 2.55 1.51 0 1.64 -25.5 Lipocine LPCN ... ... ...dd 5.33 3.13 120 3.61 -1.9 Liquidity LQDT ... ... ...dd 10.50 5.30 101 5.35 -45.1 Littelfuse LFUS 1.48 .7 29 212.54 144.01 205 198.89 +31.0sLivaNova n LIVN ... ... 29 81.85 40.84 264 82.04 +82.4 LiveOakB n LOB .12 .5 ... 26.05 16.60 51 23.75 +28.4 LiveVent rs LIVE ... ... ...cc 32.98 9.11 12 14.66 -39.0 LivePrsn LPSN ... ... ...dd 15.10 5.43 434 11.10 +47.0 Logitech LOGI .63e 1.8 27 40.82 23.59 369 34.68 +40.0 LogMeIn LOGM 1.00 .9 ...cc 129.51 90.35 510 114.50 +18.6 LoneRs n LONE ... ... ... 10.00 2.43 72 3.73 -56.3 LI IcedT n LTEA ... ... ... 6.68 2.01 58 2.69 -35.5 LoralSpac LORL ... ... 36 51.75 36.80 16 45.05 +9.7 LoxoOncol LOXO ... ... ...dd 95.92 25.25 2861 79.84 +148.6 lululemn gs LULU ... ... 31 72.70 47.26 857 64.93 -.1 Lumentm n LITE ... ... ...dd 68.63 34.15 1327 55.80 +44.4 Luminex LMNX .24 1.1 32 22.27 17.68 246 21.28 +5.2 LumosNtw LMOS .56 3.1 ... 17.99 14.02 147 17.98 +15.1 LunaInn h LUNA ... ... ...dd 2.33 1.16 948 1.77 +20.4M -:M III Aq un MIII ... ... ... 10.09 9.60 5 9.91 +1.6 M III Aq wt MIIIW ... ... ... .75 .18 21 .61 +154.2 M III Ac un MIIIU ... ... ... 10.65 9.70 0 10.53 +6.7 MACOM MTSI ... ... ...dd 65.99 35.58 715 36.61 -20.9 MAM Soft MAMS ... ... 22 9.42 5.91 12 8.68 +34.4 MB Fncl MBFI .84 1.9 18 48.47 38.29 221 43.79 -7.3 MB Finl pf MBFIP 2.00 7.9 ... 27.21 25.34 212 25.35 -5.8 MBT Fnl MBTF .24f 2.3 17 12.25 9.00 19 10.45 -7.9 MCBC n MCFT ... ... 21 23.42 12.73 396 22.32 +53.1 MDC Pr gs MDCA .84 8.2 15 12.26 4.65 461 10.30 +57.3 MEI Phrm MEIP ... ... ...dd 3.26 1.34 236 2.25 +56.3 MER Tel rs MTSL ... ... ...dd 3.60 1.31 5 2.17 -20.5 MGC Diag MGCD .70e ... ...dd 10.60 6.24 11 8.75 +10.9 MGE Engy MGEE 1.29 2.0 31 68.70 58.08 48 65.35 +.1 MGP Ing MGPI .16a .2 39 78.02 41.16 92 73.51 +47.1 MI Acq n MACQ ... ... ... 10.25 9.80 10.15 +1.5 MI Acq wt MACQW ... ... ... .48 .17 5 .47 +89.5 MI Acq un MACQU ... ... ... 10.56 10.00 1 10.54 +3.7 MKS Inst MKSI .72f .7 19 110.60 52.35 322 103.40 +74.1 MMA Cap MMAC ... ... 7 26.60 17.33 5 26.00 +36.8 MSB Fin MSBF .12a .7 ...cc 18.70 13.55 1 17.70 +20.4 MTGE Inv MTGE 1.80 9.9 10 20.00 15.40 335 18.25 +16.2 MTGE pfA MTGEP 2.03 7.7 ... 27.42 24.57 26.28 +5.3 MTS MTSC 1.20 2.3 26 59.00 44.65 68 52.10 -8.1 MYOS MYOS ... ... ...dd 6.98 1.02 850 1.33 +12.7 MYR Grp MYRG ... ... 35 43.77 23.00 99 32.47 -13.8 MabVxTh n MBVX ... ... ... 4.50 .43 82 .65 -80.8 Macatawa MCBC .20 2.0 20 10.67 8.87 10 9.83 -5.6 MackFn MFNC .48 3.1 13 16.80 12.05 15.27 +13.4 MacroGen MGNX ... ... ...dd 31.85 14.36 222 18.00 -11.9 MadrigP rs MDGL ... ... ...dd 52.35 13.09 38 41.64 +179.5 Magal MAGS ... ... ...dd 8.00 4.13 63 4.31 -15.0 MagellnHlt MGLN ... ... 20 92.00 64.05 51 83.50 +11.0 MagicSft MGIC .22e 2.5 22 9.50 6.65 175 8.90 +33.5 MagicJack CALL ... ... ... 8.90 5.55 543 8.28 +20.8 MagneG rs MNGA ... ... ... 7.00 .40 625 .43 -90.5 MagyarBc MGYR ... ... 67 14.95 10.35 12.05 +.4 MaidenH MHLD .60 9.7 ...dd 18.95 6.15 1038 6.18 -64.6 MainSrce MSFG .72f 2.0 19 38.93 27.79 39 36.38 +5.8 MMyTrip MMYT ... ... ...dd 40.90 22.05 336 25.85 +16.4 MalibuBoat MBUU ... ... 17 33.35 16.66 304 28.42 +49.0 MalvernBc MLVF ... ... 14 27.85 18.25 3 25.15 +18.9 MamEngy n TUSK ... ... ... 24.54 10.88 122 18.56 +22.1 ManTech MANT .84 1.7 32 51.56 33.50 215 48.53 +14.9 ManhAssc MANH ... ... 24 55.74 40.75 413 41.57 -21.6 ManhBrCa LOAN .44f 7.5 15 7.65 4.65 8 5.85 -23.0 Manitex MNTX ... ... ...dd 9.89 5.12 27 8.08 +17.8 MannKd rs MNKD ... ... ... 6.96 .67 2736 3.11 -2.4 Mannatech MTEX .50 3.5 7 23.80 12.51 2 14.25 -29.8 MaraPat rs MARA ... ... ... 9.92 .50 180 1.34 -80.5 MarchxB MCHX ... ... ...dd 3.75 2.50 203 3.33 +25.7 MarPet MARPS .35e 9.0 8 6.00 2.90 1 3.90 -11.2 MarinusPh MRNS ... ... ...dd 8.25 .82 1296 6.55 +548.5 MktAxess MKTX 1.32 .8 47 211.06 145.10 136 173.94 +18.4 MarlinBs MRLN .56 2.4 16 29.95 18.90 21 22.95 +9.8 MarIntA MAR 1.32 1.1 32 124.34 73.46 2123 123.06 +48.8 Marrone MBII ... ... ...dd 2.61 .85 1600 1.17 -45.3 MartenTr s MRTN .10 .5 31 21.15 12.81 262 19.00 +35.9tMartinMid MMLP 2.00 14.8 20 20.90 13.90 413 13.50 -26.4 MarvellTch MRVL .24 1.2 63 21.08 12.88 3495 20.12 +45.1 Masimo MASI ... ... 14 104.71 60.04 383 86.43 +28.2 Match n MTCH ... ... 39 32.87 15.42 2562 29.39 +71.9 Materialise MTLS ... ... ... 16.50 6.80 55 14.03 +82.7 MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.74 +.9 MatlinPr wt MPACW ... ... ... .51 .38 .40 -20.0 MatlnPrt un MPACU ... ... ... 11.00 10.00 10.17 +1.6 MatrixSv MTRX ... ... ...dd 23.45 7.80 506 15.40 -32.2 Mattel MAT .60 3.2 ...cc 32.48 12.71 27891 18.54 -32.7 Mattersight MATR ... ... ...dd 4.05 2.10 18 2.75 -25.7tMatthInt MATW .68 1.2 16 77.85 57.40 91 57.05 -25.8 MaximIntg MXIM 1.44 2.7 26 55.43 37.32 1331 53.66 +39.1 MaxwellT MXWL ... ... ...dd 6.61 4.29 900 5.02 -2.0 MaysJ MAYS ... ... 68 47.00 33.55 39.95 -6.0 MazorRbt MZOR ... ... ...dd 65.97 20.50 398 58.35 +166.2 McGrathR MGRC 1.04 2.2 24 49.66 32.09 77 46.24 +18.0 MedalFin MFIN .20 7.4 27 4.14 1.60 157 2.72 -9.9 MedalF 9 21 MFINL 2.25 9.0 ... 24.98 13.20 11 24.90 +34.8 MedTrBill MTBC ... ... ...dd 5.44 .29 318 2.40 +231.0 MedTBill pf MTBCP 2.75 10.9 ... 27.80 22.90 2 25.33 -.6 MediCo MDCO ... ... ...dd 55.95 28.00 632 31.30 -7.8 MediciNova MNOV ... ... ...dd 7.85 4.40 63 5.89 -2.3 Medidata MDSO ... ... 86 85.92 47.77 457 66.58 +34.0 Medigus rs MDGS ... ... ... 17.80 1.84 30 2.12 -62.5tMediWound MDWD ... ... ...dd 8.25 4.25 50 4.25 -7.2 Medovex h MDVX ... ... ... 1.70 .79 269 .94 -29.3 Medov wt h MDVXW ... ... ... .50 .06 8 .19 +123.5 Medpace n MEDP ... ... 33 39.64 21.76 119 34.12 -5.4 MeetGrp MEET ... ... 12 6.45 2.19 2283 2.40 -51.3 MelcoResE MLCO .30e 1.2 79 26.54 14.89 1939 24.64 +55.0 Melinta rs MLNT ... ... ... 41.00 10.25 103 12.15 -13.2 Mellanox MLNX ... ... 39 52.80 38.75 640 48.80 +19.3 MelroseBn MELR ... ... 21 20.00 15.70 1 19.25 +7.2 Menus n MRUS ... ... ... 33.63 13.13 38 15.39 -27.1 MercadoL MELI .60 .2 80 297.95 148.98 382 262.49 +68.1 MercBank MBWM .76 2.2 19 38.68 28.92 15 35.09 -6.9 MercerIntl MERC .50f 3.6 24 15.00 8.50 83 14.00 +31.5 MerchBcp n MBIN ... ... ... 19.16 16.27 53 17.69 +5.3 MercSys MRCY ... ... 58 54.49 29.11 208 49.75 +64.6 MeridBcp EBSB .16 .8 26 20.55 15.85 180 19.60 +3.7 MeridnBk n MRBK ... ... ... 18.63 17.25 2 18.14 -.6 MeridBio VIVO .50 3.4 21 18.58 10.75 167 14.90 -15.8 MerdW wt h MRDNW ... ... ... .71 .10 .18 -72.3 MeridWs hn MRDN ... ... ... 4.00 .68 9 1.09 -66.4 MeritMed MMSI ... ... 43 45.50 22.55 260 37.20 +40.4 MerrimP rs MACK ... ... 1 46.09 11.14 182 11.34 -59.0 Mersana n MRSN ... ... ... 21.01 12.71 71 16.24 +16.0 MesaLabs MLAB .64 .5 42 169.81 109.14 19 130.21 +6.1 Mesoblast n MESO ... ... ... 12.50 4.39 18 5.40 +1.0 MetaFincl CASH .52 .6 18 106.90 60.70 45 85.10 -17.3 Methanx MEOH 1.20 2.4 19 53.35 37.05 446 50.35 +15.0 Michaels MIK ... ... 10 25.57 17.25 1547 18.21 -11.0 Microbot rs MBOT ... ... ... 15.66 1.00 872 1.08 -82.3 Microchp MCHP 1.45f 1.6 36 95.92 60.77 1486 91.01 +41.9sMicronT MU ... ... 10 45.87 17.53 29006 45.80 +108.9 MicronetE MICT ... ... ...dd 1.77 .65 247 .79 -41.0 Micronet wt MICTW ... ... ... .72 .05 .07 -19.0 MicroSemi MSCC ... ... ...dd 57.97 46.09 533 52.91 -2.0 Microsoft MSFT 1.68f 2.0 29 86.20 57.28 18376 84.05 +35.3 MicroStr MSTR ... ... 17 207.28 122.91 197 133.18 -32.5 Microvisn MVIS ... ... ...dd 3.25 1.01 208 1.58 +25.4 MidPenn MPB .52 1.8 15 30.45 19.81 1 29.15 +22.3 MidConEn MCEP ... ... ...dd 3.37 .92 122 1.17 -55.1 Midatech n MTP ... ... ... 3.65 1.29 4 1.29 -53.3tMiddleby MIDD ... ... 21 150.87 107.68 997 110.64 -14.1 MiddledB MBCN 1.08 2.4 15 54.60 35.05 1 45.10 +16.5 MdsxWatr MSEX .90f 2.0 33 46.39 32.23 42 43.68 +1.7 MidlStBc n MSBI .80 2.6 13 37.58 26.50 29 31.01 -14.3 MidWOne MOFG .68 2.0 14 39.20 30.56 12 34.39 -8.5 MillerHer MLHR .72 2.2 16 37.00 28.55 213 33.10 -3.2 Mimecast n MIME ... ... ...dd 32.00 16.75 167 29.88 +66.9 MiMedx MDXG ... ... 51 17.47 7.64 1605 11.81 +33.3 Mind CTI MNDO .32e 11.9 13 2.81 2.00 33 2.68 +22.5 Mindbody n MB ... ... ...dd 34.11 19.50 285 32.05 +50.5tMinervaN NERV ... ... ...dd 14.15 4.90 186 5.15 -56.2 Miragen rs MGEN ... ... ... 18.00 4.44 76 7.09 +41.5 MiratiTher MRTX ... ... ...dd 16.50 2.70 911 13.20 +177.9 Misonix MSON ... ... ...dd 12.00 7.05 7 10.40 -.5 Mitcham MIND ... ... ...dd 5.14 2.82 3 3.65 -12.0 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.31 0 23.15 +.8 MitekSys MITK ... ... 24 10.75 5.26 186 8.95 +45.5 MitelNet g MITL ... ... 23 9.13 6.21 1353 7.73 +13.7 MobileMini MINI .91 2.7 29 37.05 26.70 170 33.65 +11.2 MobileIron MOBL ... ... ...dd 6.78 3.20 723 3.85 +2.7 ModMed n MMDM ... ... ... 9.94 9.65 9.77 +.2 ModMed wt MMDMW ... ... ... .75 .36 3 .48 +11.6 ModMed rt MMDMR ... ... ... .45 .31 4 .40 +29.0 ModMed un MMDMU ... ... ... 12.50 10.09 10.43 +3.2 ModusLink MLNK ... ... ...dd 2.38 1.31 17 1.77 +21.2 MolecTemp MTEM ... ... ...dd 11.88 .35 71 8.14 +1745.8 Moleculin n MBRX ... ... ... 3.75 .71 145 1.61 -29.2 Momenta MNTA ... ... ...dd 19.90 11.85 483 12.65 -15.9 Momo MOMO ... ... ... 46.69 16.73 2582 29.19 +58.8 MonarCas h MCRI ... ... 30 46.51 23.10 57 45.40 +76.1 Mondelez MDLZ .88f 2.1 30 47.23 39.19 8295 42.53 -4.1 MoneyGrm MGI ... ... 18 17.92 9.70 377 14.34 +21.4 MngDB A n MDB ... ... ... 34.00 29.01 124 29.88 -6.8 MonPwSys MPWR .80 .7 90 125.75 75.08 299 119.77 +46.2 Monotype TYPE .45 1.9 ...cc 24.45 15.75 157 24.20 +21.9 Monro MNRO .72 1.5 26 61.75 39.65 124 48.00 -16.1 MonroeCap MRCC 1.40 9.8 10 16.20 13.32 64 14.29 -7.1sMonstrBv s MNST ... ... 45 62.42 40.64 2587 62.63 +41.2 MnstD wt h MSDIW ... ... ... .50 .01 0 .02 -94.3 MonstDg hn MSDI ... ... ...dd 3.51 .40 176 .63 -64.0 Mornstr MORN .92 1.0 23 89.45 68.43 25 88.81 +20.7 MoSys rs MOSY ... ... ...dd 5.00 .55 29508 1.45 -37.0 MotifBio n MTFB ... ... ... 13.75 5.15 4 9.53 +53.9 MotifBi un MTFBW ... ... ... 9.94 .72 3.88 +200.8 MotorcarP MPAA ... ... 13 31.57 24.13 185 25.51 -5.2 MtnPDia g MPVE ... ... ... 5.45 2.55 100 2.80 -44.6 Moxian n MOXC ... ... ... 4.39 2.01 3 2.68 -15.7 MultiColor LABL .20 .3 21 88.25 63.05 116 72.45 -6.6 MustBio n MBIO ... ... ... 13.35 8.22 48 9.80 MutualFst MFSF .64 1.7 20 40.50 27.20 5 38.00 +14.8 MySize n MYSZ ... ... ... 16.70 .68 73 .69 -87.3 Mylan NV MYL ... ... 8 45.87 29.39 3608 37.85 -.8 MyndAn wt MYNDW ... ... ... 1.00 .03 2 .75 +25.0 MyndAn n MYND ... ... ... 5.05 2.80 14 3.92 -12.9 MyoKard n MYOK ... ... ...dd 49.55 10.55 229 37.10 +186.5 MyriadG MYGN ... ... 20 37.30 15.15 898 31.36 +88.1N -:NBT Bcp NBTB .92 2.5 19 42.56 31.28 134 36.30 -13.3tNCS Mltst n NCSM ... ... ... 29.07 18.17 851 16.14 -19.3 NETgear NTGR ... ... 21 59.93 41.50 329 50.60 -6.9 NF EngSv NFEC ... ... ... 1.58 .75 141 .92 +6.4 NI Hldg n NODK ... ... ... 18.80 14.00 7 16.90 +14.6 NIC Inc EGOV .32 2.0 20 25.90 15.45 579 16.00 -33.1 NICE Ltd NICE .64 .8 36 85.61 63.72 59 83.82 +21.9tNII Hldg n NIHD ... ... ...dd 3.45 .36 591 .35 -83.7 NMI Hldg h NMIH ... ... 11 17.08 8.55 641 16.00 +50.2 NN Inc NNBR .28 1.1 16 32.90 16.00 128 26.55 +39.4 NV5 Global NVEE ... ... 35 58.95 33.10 35 51.75 +54.9 NVE Corp NVEC 4.00 4.6 33 88.95 61.30 28 86.99 +21.8 NXP Semi NXPI ... ... 25 118.20 96.00 3535 115.50 +17.8 Nabriva n NBRV ... ... ... 14.10 3.52 563 5.60 -6.0 NakedBr n NAKD ... ... ... 4.75 .83 55 1.38 +38.0 NanoDim n NNDM ... ... ... 7.60 4.11 158 4.30 -27.7 NanoString NSTG ... ... ...dd 23.45 7.32 165 7.98 -64.2 NanoVib n NAOV ... ... ... 4.89 3.68 3 4.58 +1.8 Nanomtr NANO ... ... 13 32.42 22.23 158 25.55 +2.0 NantHlth n NH ... ... ... 13.12 2.60 74 3.36 -66.2 NantKwst n NK ... ... ... 8.45 2.71 185 3.74 -34.6 Napco NSSC ... ... 29 10.95 7.40 8 9.30 +9.4 Nasdaq NDAQ 1.52 2.0 20 78.31 63.36 1068 75.97 +13.2 Natera n NTRA ... ... ...dd 14.76 7.35 148 9.36 -20.1sNathans s NATH 5.00e ... 59 95.88 52.25 16 93.95 +44.8 NatAmUnv NAUH .18 15.1 ...dd 2.88 .00 24 1.19 -39.0 NatlBnksh NKSH 1.17e 2.6 21 47.65 34.40 16 44.65 +2.8 NatlBevrg FIZZ 1.50e ... 40 129.82 45.40 347 98.74 +93.3 NatCineM NCMI .88 14.8 18 16.05 5.12 1078 5.93 -59.7 NatlCmce n NCOM ... ... 22 43.80 30.97 26 40.75 +9.7 NatEnrSv n NESR ... ... ... 9.97 9.39 411 9.90 +4.1sNatEnSv wt NESRW ... ... ... .66 .38 109 .58 +5.5 NatGenHld NGHC .16 .8 20 26.99 16.21 183 20.68 -17.2 NatGnH pfA NGHCP 1.88 7.4 ... 26.95 24.25 25.46 +1.5 NatGnH pfB NGHCO 1.88 7.4 ... 26.62 24.20 5 25.23 +1.7 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 24.11 35 24.96 -.1 NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.99 2 25.70 +2.6 NatlHld wt NHLDW ... ... ... 1.21 .14 .58 -22.7 NatlHld rs NHLD ... ... ... 3.30 2.08 11 2.65 -1.1 NatInstrm NATI .84 1.9 55 46.33 29.20 479 44.38 +44.0 NatResh A NRCIA .40 1.2 63 41.99 15.30 11 32.35 +70.3 NatlReshB NRCIB 2.40 4.5 27 57.21 36.71 1 53.04 +27.3 NSecGrp NSEC .20 1.4 8 18.90 11.53 0 14.75 -16.9 NatlVis n EYE ... ... ... 30.98 27.19 332 30.12 +8.2 NatWstnLf NWLI .36 .1 17 368.00 233.20 2 337.41 +8.6 NaturlAlt NAII ... ... 9 13.69 8.25 68 10.05 -11.1 NatHlTr n NHTC .48f 2.6 4 30.25 17.01 124 18.28 -26.4 NaturesSun NATR .40 3.2 ...dd 15.35 8.40 49 12.65 -15.7 NatusMed BABY ... ... 41 43.85 31.65 482 40.85 +17.4 NavCpi18 ISM .96 3.8 ... 27.86 24.68 3 25.03 -.9 Nav43 JSM 1.50 6.2 ... 24.73 20.51 30 24.21 +9.2 Navient NAVI .64 5.2 7 17.95 11.48 4692 12.35 -24.8 NavgGp s NAVG .24 .5 19 62.04 49.80 75 51.45 -12.6 NektarTh NKTR ... ... ...dd 41.34 11.41 5863 39.56 +222.4 Neogen NEOG ... ... 68 82.75 59.51 76 81.14 +22.9 NeoGenom NEO ... ... 96 11.63 7.12 254 8.67 +1.2tNeonode NEON ... ... ...dd 2.19 .96 195 .94 -48.9 NeosTher n NEOS ... ... ...dd 13.15 4.85 751 10.95 +87.2 Neothetics NEOT ... ... ...dd 2.63 .30 150 1.25 +11.6 Neovasc g NVCN ... ... ...dd 3.34 .47 1550 .84 -51.4 NeptuneT g NEPT ... ... 5 1.25 .70 180 1.02 +4.9 Net1UEPS UEPS ... ... 6 13.81 8.87 343 9.52 -17.1 NetElem rs NETE ... ... ... 15.40 2.56 80 4.06 -45.9 NetApp NTAP .80f 1.8 22 47.20 33.83 2113 45.62 +29.3 NetEase NTES 3.65e 1.2 20 337.55 211.11 1065 298.56 +38.6 Netix s NFLX ... ... ...cc 204.38 110.68 3380 195.71 +58.1 Netlist h NLST ... ... ...dd 1.40 .55 1627 .65 -36.3 NtScout NTCT ... ... 79 38.48 27.65 545 28.55 -9.4 NetSolTch NTWK ... ... ...dd 5.90 3.09 48 3.45 -33.7tNeuralst rs CUR ... ... ... 6.60 .97 189 .94 -73.6 NeuM wt rs NUROW ... ... ... .97 .02 2 .03 -94.6tNeurMx rs NURO ... ... ... 11.04 1.60 82 1.66 -71.9 Neurcrine NBIX ... ... ...dd 75.98 37.35 813 74.17 +91.7 Neurotrpe n NTRP ... ... ... 21.40 3.40 13 4.73 -74.4tNewAgeB n NBEV ... ... ... 7.20 2.08 525 2.12 -45.4 NewLink NLNK ... ... ...dd 25.17 5.90 869 8.36 -18.7 NYMtgTr NYMT .80 12.7 12 7.04 5.90 619 6.30 -4.5 NYMtT pfB NYMTP 1.94 7.8 ... 26.00 22.50 9 24.94 +5.1 NYMtT pfC NYMTO 1.97 7.9 ... 25.56 21.82 14 24.86 +8.5 NYMtgT pfD NYMTN 2.00 8.1 ... 25.27 23.83 32 24.55 -2.2 NewStarFn NEWS .08 .7 25 12.59 8.03 110 11.82 +27.8 NewatrTc n NEWA ... ... ... 16.25 7.60 216 12.77 +20.8 NewsCpA NWSA .20 1.3 ...dd 15.79 11.42 2546 15.27 +33.2 NewsCpB NWS .20 1.3 ... 16.20 11.75 392 15.55 +31.8 NewtekBsn NEWT 1.64e 9.5 ... 18.16 14.69 54 17.22 +8.3 Newtek 22 NEWTZ 1.88 7.1 ... 27.50 25.45 26.38 +1.1 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.10 25.40 -.5 Nexeo Sol NXEO ... ... ... 9.94 6.74 45 7.56 -18.8 Nexeo wt NXEOW ... ... ... .81 .33 2 .50 -28.6 Nexeo un NXEOU ... ... ... 10.49 5.76 8.33 -17.7 NexstarM NXST 1.20 1.9 24 73.90 55.95 635 64.40 +1.7 NextDec n NEXT ... ... ... 20.00 6.55 53 9.90 -2.2 NextDec wt NEXTW ... ... ... 1.19 .17 4 .83 +137.1 NichFncl h NICK ... ... 21 12.50 7.65 3 8.80 -26.0 NicoletBc n NCBS ... ... ... 61.98 42.34 18 57.58 +20.7 NightstTh n NITE ... ... ... 24.94 14.56 83 19.00 -20.8 Noodles NDLS ... ... ...dd 6.00 3.16 133 4.70 +14.6 Nordson NDSN 1.20 1.0 25 131.49 103.76 155 125.28 +11.8 NorSys NSYS ... ... 96 6.24 3.13 15 3.82 -1.8 NorestB NBN .04 .2 20 29.95 10.90 57 23.65 +80.5 NthnTech NTIC ... ... ...cc 19.30 12.51 4 17.05 +24.0 NorTrst NTRS 1.68 1.8 20 99.30 80.21 884 92.64 +4.0 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 24.84 8 26.37 +5.2 NorthdBc NFBK .40f 2.4 22 20.59 15.36 47 16.57 -17.0 Nthrim NRIM .88f 2.6 14 36.70 26.31 11 33.50 +6.0 NwstBcsh NWBI .64 4.0 17 19.10 14.95 372 15.82 -12.3 NwstPipe NWPX ... ... ...dd 21.11 12.41 28 17.11 -.6 NorwCruis NCLH ... ... 19 61.48 38.50 1296 55.10 +29.6 NorwdFn s NWFL ... ... 23 33.74 19.10 2 29.18 +32.1 NovaLfstyl NVFY ... ... ...dd 3.20 1.06 987 1.95 +1.0 NovaMeas NVMI ... ... 16 31.69 12.00 150 27.72 +110.6 Novan n NOVN ... ... ... 30.90 3.52 37 5.40 -80.0 Novanta NOVT ... ... ... 53.95 18.25 331 52.45 +149.8 Novavax NVAX ... ... ...dd 1.78 .73 4513 1.19 -5.6 Novelion rs NVLN ... ... ...dd 13.80 4.19 56 4.45 -47.1 NovoCure n NVCR ... ... ...dd 22.30 6.00 1133 17.60 +124.2 Novogen rs NVGN ... ... ... 7.60 1.63 14 2.95 -49.7 NovusTher rs NVUS ... ... ...dd 15.12 3.42 3 3.81 -56.7 NuCana n NCNA ... ... ... 19.95 9.64 61 11.31 -30.0 NuVasive NUVA ... ... 47 81.68 49.25 300 56.29 -16.4 NuanceCm NUAN ... ... ...cc 19.93 14.26 3998 14.29 -4.1tNumerex NMRX ... ... ...dd 9.01 3.43 23 3.41 -53.9 Nutanix n NTNX ... ... ... 34.96 14.38 1537 28.30 +6.6 NutriSyst NTRI .70 1.4 27 67.95 31.60 335 48.55 +40.1 Nuvectra NVTR ... ... ... 15.00 4.63 37 8.28 +64.6 NvNq100Dy QQQX 1.48f 6.3 ...q 23.94 18.13 97 23.52 +26.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 61

Nvidia NVDA .60f .3 59 218.67 83.62 12670 214.18 +100.7 NxStageMd NXTM ... ... ...dd 30.80 20.45 221 25.87 -1.3 Nxt-ID wt NXTDW ... ... ... .40 .10 .14 -47.6 Nxt-ID rs NXTD ... ... ... 4.22 1.21 579 1.42 -48.4 NymoxPh NYMX ... ... ...dd 5.10 2.67 79 3.57 +33.7O -:O2Micro OIIM ... ... ... 2.80 1.45 26 1.86 +3.3tOFS Cap OFS 1.36 11.4 8 15.23 11.99 48 11.96 -13.1 OHA Inv OHAI .08 6.8 ...dd 2.97 .85 73 1.17 -32.4 OReillyAu ORLY ... ... 18 286.57 169.43 1078 215.89 -22.5 OSI Sys OSIS ... ... 53 96.64 69.08 161 90.49 +18.9 OakVlyBcp OVLY .24e 1.4 15 17.49 11.20 0 17.38 +38.5 OaktrSpL OCSL .50f 9.1 ...dd 5.91 3.90 659 5.47 +1.9 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 23.90 1 25.18 +2.2 OaktStInco OCSI .90 10.6 11 10.37 7.03 116 8.50 -2.4 OasmiaPh n OASM .02p ... ... 3.70 .80 .90 -67.9tObalonT n OBLN ... ... ...dd 13.18 7.77 48 7.87 -11.1 ObsEva n OBSV ... ... ... 14.70 5.00 28 11.67 +.2 OceanBio OBCI .06e ... ... 5.71 3.16 107 4.17 +10.9 OceanPw rs OPTT ... ... ...dd 5.89 1.14 979 1.19 -59.7 OceanFst OCFC .60 2.3 18 30.70 21.65 61 26.24 -12.6 OceraTher OCRX ... ... ...dd 2.95 .52 552 1.75 -16.7 Oclaro OCLR ... ... 7 11.30 5.87 3872 6.09 -32.0 OconeeFed OFED .40 1.3 33 30.00 21.55 0 30.00 +27.7 OcularTher OCUL ... ... ...dd 11.91 4.70 256 5.21 -37.8 OdysMr rsh OMEX ... ... ...dd 5.79 2.98 14 3.91 +14.3 OfficeDpt ODP .10 3.2 7 6.26 2.97 4124 3.14 -30.5 OhioValB OVBC .84 2.3 23 39.00 23.45 1 35.95 +32.2 OhrPhar h OHRP ... ... ...dd 3.10 .56 173 .67 -55.3 Okta n OKTA ... ... ... 33.64 21.52 210 29.15 +24.0 OldDomFrt ODFL .40 .3 33 124.13 80.56 737 119.03 +38.7 OldLnBc OLBK .32 1.1 20 30.44 19.36 23 29.26 +22.0 OldNBcp ONB .52 3.1 16 18.95 15.38 1413 16.90 -6.9 OldPoint OPOF .44 1.6 21 34.82 20.30 3 27.86 +11.4 OldSecBc OSBC .04 .3 16 14.90 8.55 31 12.55 +13.6 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.06 1 10.51 +3.3 Ollies n OLLI ... ... 38 46.90 27.75 379 43.95 +54.5 OlympStl ZEUS .08 .4 17 28.67 15.83 132 18.81 -22.4 OmegaFlex OFLX 1.07e ... 41 74.55 38.50 10 65.28 +17.1 Omeros OMER ... ... ...dd 27.09 8.71 1081 18.97 +91.2 Ominto hn OMNT ... ... ... 20.00 2.57 99 3.70 -74.2 Omnicell OMCL ... ... ...dd 55.40 31.50 258 45.30 +33.6 OnSmcnd ON ... ... 39 22.03 10.85 5963 21.42 +67.9 OnTrack OTIV ... ... ... 2.09 1.01 62 1.16 -33.3 OncoMed OMED ... ... ...dd 10.89 2.91 181 5.00 -35.1 Oncobio n ONS ... ... ... 3.97 .78 66 1.27 -57.8 Oncobi wtA ONSIW ... ... ... 1.67 .02 10 .05 -73.0 Oncobi wtB ONSIZ ... ... ... .99 .02 1 .04 -94.9 Onconov wt ONTXW ... ... ... 1.05 .35 .55 -31.3 Onconva rs ONTX ... ... ...dd 3.88 1.46 108 1.58 -30.4 OncoSec rs ONCS ... ... ...dd 2.95 .88 5291 2.36 +91.9 OneGpHosp STKS ... ... ...dd 3.43 1.32 47 1.56 -29.7 OneHorz rs OHGI ... ... ...dd 3.12 .57 126 1.38 -23.3 180 DgrCap TURN ... ... ... 2.45 1.18 233 2.06 +49.3 1800Flowrs FLWS ... ... 21 11.40 7.80 187 9.25 -13.6 Onvia Inc ONVI ... ... ...dd 9.00 3.90 4 9.00 +102.2 OpenText s OTEX .53 ... 39 35.45 29.30 308 33.23 +7.5 OpGen n OPGN ... ... ...dd 3.10 .21 1026 .27 -76.2 OpGen wt OPGNW ... ... ... .40 .03 17 .05 -66.7 Ophthotech OPHT ... ... 2 40.34 2.24 855 3.10 -35.8 OpiantPh n OPNT ... ... ... 51.90 22.75 15 34.65 +25.3tOpkoHlth OPK ... ... ...dd 12.15 5.25 18707 4.61 -50.4tOptiNose n OPTN ... ... ... 21.46 16.66 114 15.20 -20.0 Optibase OBAS ... ... ...dd 10.40 6.40 6 8.60 +11.0 OptCable OCC .08 3.3 ...dd 3.80 2.13 1 2.45 -18.7 OptimB rs OPHC ... ... ...dd 5.94 1.85 13 2.07 -45.2 OpusBank OPB .80f 3.2 ...dd 30.60 18.45 371 24.65 -18.0 OramedPh ORMP ... ... ...dd 11.34 5.82 32 9.36 +52.9 OraSure OSUR ... ... 27 23.01 8.01 690 14.11 +60.7 Orbcomm ORBC ... ... ...dd 11.99 7.77 816 9.90 +19.7 Orbotch ORBK ... ... 22 53.95 28.01 379 52.49 +57.1 Orexign rs OREX ... ... ...dd 5.70 1.58 291 1.71 -1.7 Organovo ONVO ... ... ...dd 3.95 1.32 1470 1.37 -59.6 OriginAg SEED ... ... ...dd 2.87 1.25 868 1.43 -39.4 OrigoAc wt OACQW ... ... ... .52 .05 75 .35 +16.7 OrigoAcq OACQ ... ... ... 11.65 10.10 0 10.68 +2.6 OrigoAc rt OACQR ... ... ... .60 .06 7 .45 +7.1 OrionEngy OESX ... ... ...dd 2.57 .80 8 .90 -58.5 Oritani ORIT .70a 4.3 12 19.00 15.30 133 16.35 -12.8 OrrstownF ORRF .48f 2.0 20 26.95 18.95 2 24.40 +8.9 OrthoPed n KIDS ... ... ... 23.00 17.03 48 19.18 -.2 Orthox OFIX ... ... ...cc 54.33 32.51 46 52.19 +44.3 OspyEn A n OSPR ... ... ... 9.69 9.55 9.60 -.9 OspryEn wt OSPRW ... ... ... .95 .54 .78 -13.3 OspreyE un OSPRU ... ... ... 10.92 9.26 916 9.92 -1.0sOssenInn rs OSN ... ... 18 2.93 1.50 1966 2.83 +37.4 Otelco OTEL ... ... 8 12.60 5.05 40 11.80 +85.8 Otonomy OTIC ... ... ...dd 21.15 2.80 1123 5.25 -67.0 OttawaBc n OTTW .16 1.2 ... 14.99 11.54 5 13.75 +8.0 OtterTail OTTR 1.28 2.7 26 47.45 34.05 70 46.85 +14.8 OvaScience OVAS ... ... ...dd 4.20 1.25 361 1.34 -12.4 Overstk OSTK ... ... ...dd 56.95 13.75 3326 50.25 +187.1 Ovid Th n OVID ... ... ...dd 15.93 5.28 24 9.44 -22.9 Oxbridge OXBR .48 14.5 6 6.90 3.00 5 3.30 -45.0 Oxbrdge wt OXBRW ... ... ... .70 .15 4 .31 -4.6 OxfordImm OXFD ... ... ...dd 19.51 12.19 109 13.11 -12.3 OxfordLn OXLC 2.40 23.6 ... 11.80 9.34 140 10.18 -3.1 Oxford 23pf OXLCO 1.88 7.4 ... 25.75 25.00 4 25.37 -.8 OxfrLn24 pf OXLCM ... ... ... 25.59 24.86 7 25.32 +1.8P-Q:P&F Inds PFIN .20 2.7 ... 8.75 5.60 0 7.34 -11.2 PAM PTSI ... ... 29 43.20 14.50 14 35.96 +38.4 PB Bncp PBBI .20f 1.9 ...cc 11.10 8.90 1 10.35 +4.6 PC Cnnctn CNXN .34e ... 14 30.48 23.52 23 26.08 -7.2 PC-Tel PCTI .22 3.1 ... 8.48 4.86 27 7.21 +34.0 PCM Inc PCMI ... ... 13 31.20 9.60 71 9.90 -56.0 PCSB Fn n PCSB ... ... ... 19.68 15.76 26 18.82 +14.3 PDC Engy PDCE ... ... ...dd 84.88 36.74 2376 44.62 -38.5 PDF Sol PDFS ... ... 39 24.44 14.11 111 15.54 -31.1 PDL Bio PDLI .20 7.1 5 3.77 1.93 2395 2.82 +33.0 PDL Cmt n PDLB ... ... ... 15.25 14.50 18 15.05 +1.0 PHI vtg PHII ... ... ...dd 19.05 9.01 0 11.50 -35.6 PHI nv PHIIK .20 1.7 ...dd 18.45 8.09 26 11.80 -34.5 PICO Hld PICO 5.00e ... ...dd 20.20 13.05 95 17.45 +15.2 PLX Phr rs PLXP ... ... ... 22.00 5.60 2 6.60 -48.4 PRA Grp PRAA ... ... 27 42.70 25.72 315 33.20 -15.1 PRA Hlth PRAH ... ... 42 84.38 51.16 389 78.59 +42.6 PRGX Glbl PRGX ... ... ...dd 7.75 4.85 8 7.20 +22.0 PTC Inc PTC ... ... ...cc 67.12 45.57 408 64.28 +38.9 PTC Thera PTCT ... ... ...dd 22.00 8.12 771 15.16 +39.0 PacWstBc PACW 2.00 4.5 15 57.53 43.08 945 44.94 -17.5 Paccar PCAR 1.00 1.5 18 75.68 58.73 1326 68.67 +7.5 PacBiosci PACB ... ... ...dd 8.32 2.66 660 2.88 -24.2 PacEthanol PEIX ... ... ...dd 10.95 4.15 197 4.40 -53.7 PacMerc PMBC ... ... 25 9.70 5.70 8 8.90 +21.9 PacPreBc PPBI ... ... 23 42.55 30.55 534 37.35 +5.7 PaciraPhm PCRX ... ... ...dd 58.95 29.81 1633 39.93 +23.6 PainThr rs PTIE ... ... ...dd 9.31 3.10 96 3.83 -4.0 PanASlv PAAS .10 .7 24 21.29 13.80 1542 14.68 -2.6 PangaeaL PANL ... ... 4 8.40 2.14 149 4.66 +37.1 PapaJohns PZZA .90 1.5 22 90.49 57.22 869 59.26 -30.8 PapaMurph FRSH ... ... ...dd 6.80 3.50 214 5.89 +39.6 ParagCm n PBNC ... ... ... 59.95 38.60 2 55.94 +28.0 ParatekPh PRTK ... ... ...dd 29.00 12.55 1043 20.13 +30.7 ParkCity PCYG ... ... 48 17.00 9.95 55 10.60 -16.5 ParkOh PKOH .50 1.2 17 47.80 34.25 26 41.15 -3.4 ParkStrlg PSTB .16 1.3 26 13.07 9.43 58 12.36 +14.6 ParkeBcp PKBK .48 2.4 13 23.00 8.34 4 19.95 +91.7tParkrVs rs PRKR ... ... ...dd 3.80 1.34 182 1.26 -31.5 PrtnrCm PTNR ... ... 34 6.41 4.31 7 5.07 +8.1 PathfdBcp PBHC .22f 1.4 22 16.00 12.09 2 15.20 +12.7 PatrkInd s PATK ... ... 23 96.25 60.00 107 88.05 +15.4 PatrNBc rs PNBK .04 .2 28 18.00 13.00 1 17.80 +26.7 PatriotTr n PATI ... ... 12 27.32 17.60 17.88 -18.5 PatternEn PEGI 1.68 8.0 64 26.56 18.68 1121 21.10 +11.1tPatterson PDCO 1.04 3.1 17 49.26 33.18 1712 33.53 -18.3 PattUTI PTEN .08 .4 ...dd 29.76 14.83 2959 19.92 -26.0 Pavmed n PAVM ... ... ... 10.72 2.54 5 3.90 -43.5 Pavmed wt PAVMW ... ... ... 8.00 .91 0 1.03 -82.2 Paychex PAYX 2.00 3.1 29 65.62 54.20 1528 65.37 +7.4 Paylocity PCTY ... ... ...cc 53.96 29.69 190 47.38 +57.9 PayData rs PYDS ... ... ...dd 4.10 1.17 215 2.79 +50.8 PayPal n PYPL ... ... 58 75.45 38.06 5332 74.49 +88.7 pdvWirelss PDVW ... ... ...dd 33.75 18.70 41 31.15 +38.1 PeakRsts SKIS .28 5.4 ...dd 6.20 4.00 16 5.15 -7.2 PeapkGl PGC .20 .6 18 35.85 25.54 38 31.65 +2.5 Pegasyst PEGA .12 .2 94 64.85 33.45 420 51.75 +43.8 Pendrell rs PCO ... ... ... 7.61 5.89 33 6.44 -4.6 PnnNtGm PENN ... ... 50 27.43 12.77 679 27.16 +97.0 PennVa n PVAC ... ... ... 61.97 31.00 71 37.83 -22.8 PennantPk PNNT .72 9.7 8 8.68 6.86 183 7.46 -2.6 PenPkFR PFLT 1.14 8.2 13 14.65 13.10 276 13.89 -1.6 PennsWd PWOD 1.88 4.1 18 52.65 38.12 10 46.12 -8.7 PensarAc n WRLS ... ... ... 9.73 9.60 2 9.68 -.1 PensareAc wt WRLSW ... ... ... .74 .42 .52 +18.2 PensrAc rt WRLSR ... ... ... .48 .31 144 .42 +23.5 PensarA un WRLSU ... ... ... 10.40 10.02 10.36 +3.2 PeopUtdF PBCT .69 3.8 20 20.13 15.97 2414 18.28 -5.6 PeopUtd pf PBCTP 1.41 5.1 ... 29.36 24.06 5 27.60 +6.8 PeBcOH PEBO .88 2.7 16 35.43 26.88 15 32.59 +.4 PeopBNC PEBK .48 1.5 18 39.73 21.25 1 31.48 +25.6 PplsFnMS PFBX .20 1.4 ...cc 16.40 10.80 14.65 -9.3 PeopFSvc PFIS 1.28 2.9 16 50.54 39.00 2 44.31 -9.0 PeopUtah n PUB .36 1.2 21 33.60 21.80 11 30.80 +14.7 Percptr PRCP .15 1.5 25 10.13 5.77 42 9.95 +49.8 PeregP pfE PPHMP 2.63 11.2 ... 24.37 18.40 1 23.50 +18.0 Peregrin rs PPHM ... ... ... 5.78 1.97 216 4.08 +89.2 Percient PRFT ... ... 36 20.22 16.20 130 18.94 +8.3 Performnt PFMT ... ... ...dd 4.05 1.50 26 1.85 -21.3 PerionNwk PERI ... ... ... 2.38 .88 211 1.00 -29.6 PermaFix PESI ... ... ... 4.30 2.85 27 4.00 +2.6 PermaPip PPIH ... ... ...dd 9.30 7.10 18 8.60 +6.2 PernixT rs PTX ... ... ...dd 7.15 1.83 141 3.08 +58.8 PerryEllis PERY ... ... 16 29.00 16.35 59 23.23 -6.7 PershGld rs PGLC ... ... ... 4.10 2.60 115 2.80 -14.4 PetIQ n PETQ ... ... ... 28.23 17.03 777 19.21 -17.6 PetMed PETS .80 2.1 25 50.90 19.21 300 37.39 +62.1 PFSweb PFSW ... ... ...dd 9.60 5.83 68 6.90 -18.8 PhaseRx n PZRX ... ... ... 3.30 .54 21 .60 -61.3 PhibroAH PAHC .40 1.2 20 40.25 26.10 60 34.30 +17.1 PhotrIn PLAB ... ... 53 12.10 7.55 258 9.05 -19.9 PierisPhm PIRS ... ... ... 6.58 1.34 442 5.64 +301.4 PilgrimsP PPC ... ... 15 35.00 17.15 812 34.24 +80.3 PingtanM PME .04 1.3 20 5.18 1.09 170 3.16 +81.6sPinnclEnt PNK ... ... ... 27.94 13.30 645 28.46 +96.3 PinnaclFn PNFP .56 .9 20 71.85 58.40 365 64.75 -6.6 PioneerPw PPSI ... ... 12 9.40 5.00 17 7.25 +21.8 Pixelwrks PXLW ... ... ... 6.22 2.44 249 5.52 +97.1 PlanetP h PLPM ... ... 9 4.64 3.10 550 4.48 +9.8 PlayaHot n PLYA ... ... ...dd 12.27 9.81 915 11.01 +3.4 Plexus PLXS ... ... 19 62.56 49.06 118 60.99 +12.9 PlugPowr h PLUG ... ... ...dd 3.21 .83 9572 2.28 +90.0 PlumasBc PLBC .28 1.3 12 22.37 13.00 1 21.33 +12.3 PluristemT PSTI ... ... 11 2.12 1.04 191 1.43 PoageBksh PBSK .24 1.3 21 20.75 17.20 5 18.10 -3.7 PointrTel h PNTR ... ... 28 18.95 6.78 46 18.63 +173.9 PointsInt g PCOM ... ... ...dd 12.40 6.28 122 11.63 +52.2 PolarPwr n POLA ... ... ... 11.50 4.12 105 4.86 -45.7 Polarity rs COOL ... ... ... 32.63 3.02 87 23.55 +626.9 Pool Corp POOL 1.48 1.2 30 124.25 97.09 189 119.39 +14.4 PopeRes POPE 2.80 4.0 32 79.50 64.25 1 70.29 +6.0 Popular BPOP 1.00 3.0 17 45.96 32.04 1487 33.20 -24.2 Popular pf BPOPN 1.68 7.1 ... 25.00 22.61 2 23.51 -2.0 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.40 -.2 PorterBc rs PBIB ... ... ...dd 13.75 8.11 4 13.54 +9.9 PortolaPh PTLA ... ... ...dd 67.10 17.15 621 47.73 +112.7 Potbelly PBPB ... ... ...cc 14.55 10.50 152 11.90 -7.8 Potlatch PCH 1.60f 3.0 29 56.35 38.35 575 53.15 +27.6 PowellInds POWL 1.04 3.8 ...cc 47.24 26.76 22 27.55 -29.4 PwrInteg POWI .56 .7 42 86.60 61.44 77 78.35 +15.5 PS VarRate VRIG .57 2.3 ... 25.35 24.97 139 25.30 +1.2 PS MStrAlt LALT ... ... ...q 23.21 20.52 0 21.12 -6.3 PSOpYCmd PDBC ... ... ...q 18.45 14.95 235 17.62 +2.0 PwSGDrChi PGJ .20e .5 ...q 45.92 28.32 30 43.60 +52.5 PwShDiv PFM .50e 2.0 ...q 25.34 21.80 8 25.32 +10.6 PwShHiYD PEY .54 3.1 ...q 17.53 15.17 60 17.23 +1.8 PwSIntlDv PID .65e 4.1 ...q 16.35 13.71 113 15.78 +9.5 PwSNsdMo DWAQ .06e .1 ...q 103.67 72.22 2 100.96 +29.0sPwS Utils PUI .63e 2.1 ...q 29.49 23.94 6 29.71 +15.9 PwSWtr PHO .18e .6 ...q 29.53 22.89 25 29.10 +18.3 PSNasIntnt PNQI ... ... ...q 115.11 80.85 22 112.60 +36.3 PSMoment PDP .11e .2 ...q 51.16 40.29 39 50.71 +20.7 PSBuybk PKW .52e .9 ...q 57.02 46.07 75 55.15 +9.3 PSh Tech PTF .26e .5 ...q 54.60 38.20 14 54.03 +35.3 PSh Hlthcr PTH ... ... ...q 70.25 42.72 22 67.29 +40.2 PSh Inds PRN .19e .3 ...q 60.91 45.04 12 59.50 +19.1 PSh Fincl PFI .14e .4 ...q 34.69 28.69 3 33.86 +10.5 PSh Engy PXI .69e 1.9 ...q 47.35 30.10 20 36.19 -16.8 PSh CnsStp PSL .67e 1.1 ...q 62.38 52.31 3 61.80 +15.3 PSh CnsCyc PEZ .30e .6 ...q 49.06 39.37 1 48.22 +14.5 PSh BasM PYZ .61e .9 ...q 68.57 54.00 2 66.14 +11.7 PwShSMid PRFZ 1.30e 1.0 ...q 127.71 109.05 17 125.05 +8.5 PSDvMom PIZ .26e 1.0 ...q 27.59 21.03 22 27.16 +27.0 PSEmMom PIE .12e .6 ...q 19.96 14.43 65 19.81 +34.4 PShTact n DWIN 1.18 4.4 ... 28.76 26.36 19 26.73 -2.3sPS Rs1KLB USLB ... ... ...q 30.16 26.45 4 30.21 +11.4 PS IntlLB IDLB ... ... ...q 29.64 24.17 3 29.44 +20.3 PS DWAtac DWTR ... ... ...q 28.45 23.48 3 27.85 +14.9 PS SC CnDs PSCD .35e .6 ...q 56.97 49.87 1 54.97 +5.1 PShLadR0-5 LDRI .46 1.8 ...q 25.16 24.70 0 24.89 +.2 PS SC CnSt PSCC 1.34e 1.9 ...q 73.54 64.11 3 69.49 +.6 PS IntBybk IPKW .29e .8 ...q 36.00 26.77 24 35.42 +25.2 PS GlbAgr PAGG .74e 2.8 ...q 27.19 23.41 26.50 +7.7 PS SC Egy PSCE .14e 1.0 ...q 22.69 11.37 26 14.30 -32.0 PSKBWRgB KBWR .79e 1.5 ...q 58.72 42.96 214 53.30 -4.7 PS SmCMo DWAS .07e .2 ...q 48.41 34.17 18 46.35 +14.7 PS KBWBk KBWB .58e 1.1 ...q 52.94 37.64 785 51.04 +8.0 PS P&CIns KBWP .69e 1.1 ...q 61.03 49.30 7 59.66 +7.3 PSKbwHiDv KBWD 2.10 9.0 ...q 24.94 21.06 46 23.24 +1.1 PS SC Fin PSCF .97e 1.7 ...q 54.87 47.71 55 53.42 +2.2 PSKbwReit KBWY 2.58 7.1 ...q 39.30 31.94 59 36.21 -3.8 PS SC Util PSCU 1.21e 2.2 ...q 56.16 46.03 3 54.71 +14.4 PS SCMatl PSCM .41e .8 ...q 51.50 43.76 2 49.81 +4.4 PS SC Info PSCT .08e .1 ...q 81.94 65.84 123 77.17 +10.8 PS GlbGold PSAU .10e .5 ...q 22.00 15.80 4 19.15 +8.9 PS SC Ind PSCI .44e .7 ...q 62.84 52.88 2 60.63 +9.6 PS SC HCre PSCH ... ... ...q 94.93 70.62 4 92.43 +26.5 PSh1-30Tr PLW .66 2.0 ... 34.15 31.40 24 32.65 +2.4 PShGlbWtr PIO .34e 1.3 ...q 25.48 20.50 17 25.30 +21.6 PwShs QQQ QQQ 1.52e .8 ...q 154.54 114.03 23539 153.31 +29.4 PranBio rs PRAN ... ... ... 4.58 1.52 17 3.21 +96.9 Precipio n PRPO ... ... ... 28.16 1.22 36 1.37 -84.8 PfdBkLA PFBC .80 1.4 19 66.58 41.90 27 58.88 +12.3sPrefrmdLn PLPC .80 1.1 25 75.76 44.50 16 75.88 +30.6 PremFin PFBI .60 3.1 13 22.92 15.91 6 19.10 -5.0 Premier PINC ... ... 81 36.50 27.16 682 28.19 -7.1 Presbia n LENS ... ... ... 5.88 1.86 2 3.70 +5.7 Presidio n PSDO ... ... ... 16.90 12.75 203 16.21 +13.8 PriceTR TROW 2.28 2.4 18 97.35 65.33 841 94.48 +25.5 PrSmrt PSMT .70 .9 26 94.00 78.00 134 80.30 -3.8 Priceline PCLN ... ... 24 2067.99 1459.49 519 1719.50 +17.3 PrimBio rs PBMD ... ... ... 3.26 1.40 119 1.75 -25.2 PrmEgy PNRG ... ... ...dd 59.00 39.80 0 50.20 -7.0 PrimoWtr PRMW ... ... ...dd 15.39 10.47 92 12.67 +3.2 Primoris PRIM .24f .9 21 30.00 21.84 208 26.07 +14.4 PrinPrice PSET .16e ... ... 31.10 25.62 31.10 +19.1 PrinShHld PY .33e ... ... 30.63 27.14 30.40 +8.8 PrinHlIn ef BTEC ... ... ... 31.84 22.99 3 28.89 +25.6 PrinMill ef GENY .06e ... ... 32.70 24.27 32.21 +29.2 Prin US SC PSC ... ... ... 30.48 25.72 30.48 +10.3 PrinIntM n PXUS ... ... ... 99.98 99.98 99.98 ProDex PDEX ... ... ...cc 8.00 4.23 16 7.36 +56.5 ProPhaseL PRPH ... ... ...dd 2.45 1.78 5 2.27 +13.5tProQRTher PRQR ... ... ...dd 6.90 3.45 982 3.00 -38.8 PrUltBio s BIB ... ... ...q 64.51 38.82 409 50.97 +27.7 PrUltPQ s TQQQ ... ... ...q 136.05 56.58 3664 132.80 +108.8 ProDvrs h rs IPDN ... ... ... 13.90 2.45 43 2.89 -73.5 ProrEng PFIE ... ... 28 2.25 1.11 24 1.99 +44.2 PrognicsPh PGNX ... ... ...dd 11.72 4.60 828 5.28 -38.9 ProgrsSoft PRGS .56f 1.3 30 42.97 27.16 220 41.76 +30.8 Proofpoint PFPT ... ... ...dd 97.92 69.19 478 90.26 +27.8 PShtQQQ rs SQQQ ... ... ...q 59.56 22.26 6391 22.79 -56.3 ProS Ris n EQRR ... ... ... 43.83 38.13 43.39 +6.7 PrUlNBio rs UBIO ... ... ... 41.82 20.27 204 29.29 +38.7 ProUNShBio ZBIO ... ... ... 25.05 9.64 52 13.39 -44.2 ProUShBio BIS ... ... ...q 36.16 19.50 71 24.44 -30.2 ProspctCap PSEC .72m 11.7 7 9.58 5.51 6782 6.16 -26.2 ProtagTh n PTGX ... ... ...dd 26.36 8.00 108 16.57 -24.6 ProteonTh PRTO ... ... ...dd 11.45 1.10 76 1.70 -10.5 Proteos n PTI ... ... ... 16.67 1.41 42 1.60 -86.9 Prothena PRTA ... ... ...dd 70.00 45.13 338 56.13 +14.1 ProvidSv PRSC ... ... 10 58.01 34.88 25 56.12 +47.5 ProvidBc n PVBC ... ... ... 25.80 16.45 1 23.55 +31.6 ProvFnH PROV .56 2.9 22 20.35 17.62 7 19.00 -6.0 PrudntlBcp PBIP .12 .7 91 18.96 14.84 2 18.17 +6.1 pSivida PSDV ... ... ...dd 2.45 1.03 577 1.22 -28.7 PsychmCp PMD .60 3.5 19 27.99 13.81 63 16.91 -31.5 Pulmatrix PULM ... ... ...dd 6.98 .50 92 1.56 +164.4 PulseBio n PLSE ... ... ...dd 39.50 5.20 246 27.44 +322.2 PumaBiotc PBYI ... ... ...dd 136.90 28.35 945 100.20 +226.4 PureCycle PCYO ... ... ...dd 8.73 4.80 19 7.05 +28.2 PyxisTnkr PXS ... ... ... 4.25 .90 3 1.78 -31.5 QAD Inc B QADB .24 .8 ...cc 31.85 21.38 31.75 +24.3 QAD A QADA .29 .8 ... 39.70 24.50 25 37.75 +24.2 QCR Hld QCRH .20 .5 17 50.00 36.40 26 42.90 -.9 QIAGEN QGEN ... ... 32 36.34 26.79 1280 30.85 +10.1 QIWI plc QIWI .84e 5.0 15 26.55 11.60 160 16.90 +32.3 Qorvo QRVO ... ... ...dd 81.20 49.53 774 78.41 +48.7 Qualcom QCOM 2.28 3.5 26 70.24 48.92 13851 66.00 +1.2 QualitySys QSII .70 5.3 25 17.74 12.61 776 13.30 +1.1 Qualstar rs QBAK ... ... ... 13.20 2.62 130 7.55 +158.6sQualys QLYS ... ... 53 58.25 30.61 220 58.00 +83.3 Quantenn n QTNA ... ... ... 25.46 9.60 308 12.45 -31.3 Quartrhill g QTRH .05 ... 28 2.20 1.26 199 1.67 +2.5 QuestRes rs QRHC ... ... ... 3.00 1.03 52 1.17 -52.2 QuickLog h QUIK ... ... ...dd 2.48 .78 279 1.56 +12.2 Quidel QDEL ... ... ...dd 45.55 18.25 155 38.01 +77.5 QuinStreet QNST ... ... ...dd 9.38 2.61 402 8.79 +133.8 Qumu Cp QUMU ... ... ...dd 3.28 1.80 32 2.50 +5.0 Quotinet QTNT ... ... ... 7.74 3.22 203 4.34 -10.3R -:R1 RCM n RCM ... ... ... 4.37 2.58 145 3.71 +37.4 RBB Bcp n RBB .08p ... ... 25.32 21.26 10 24.40 +4.5 RBC Bear ROLL ... ... 40 135.54 79.78 56 122.55 +32.0sRCI Hosp RICK .12 .4 21 29.20 11.90 55 29.42 +72.0 RCM RCMT 1.00e ... 52 7.04 4.51 11 6.81 +7.1 RF Inds RFIL .08 3.3 ...dd 2.85 1.40 4 2.45 +40.0 RGC Res s RGCO .58 2.1 27 31.99 16.31 3 27.05 +62.4 RLJ Ent rs RLJE ... ... ... 4.61 1.09 6 4.12 +157.5 RMG Net rs RMGN ... ... ... 4.42 .91 28 .98 -65.7sRMR Gp h RMR 1.00 1.8 30 55.55 37.52 19 55.95 +41.6 RMR RE RIF 1.32 6.6 ...q 20.09 -4.7 RPX Corp RPXC ... ... 35 15.15 10.20 223 12.57 +16.4 RTI Surg RTIX ... ... ...dd 6.00 2.70 111 4.55 +40.0 RXI Ph wt RXIIW ... ... ... .36 .10 1 .17 -17.5 RXI Phr rs RXII ... ... ...dd 2.93 .32 212 .57 -20.4 RaPhrm n RARX ... ... ... 27.84 11.20 76 14.01 -7.8 RadNet RDNT ... ... 49 11.90 5.25 281 9.80 +51.9 RadaElc rs RADA ... ... ...dd 3.85 1.00 982 2.86 +146.6 Radcom RDCM ... ... ...cc 22.45 16.60 44 20.45 +14.9 RadiSys RSYS ... ... ...dd 5.26 .63 604 .78 -82.4tRadiusHlth RDUS ... ... ...dd 55.97 27.16 2172 26.35 -30.7sRadware RDWR ... ... ...dd 19.68 12.84 174 19.56 +34.2 RamacoRs n METC ... ... ... 14.78 4.01 327 4.10 -69.7 Rambus RMBS ... ... ...cc 14.90 11.30 1338 14.56 +5.7 RandCap RAND ... ... 22 3.60 2.75 7 3.03 -4.1 RandLog h RLOG ... ... ...dd 2.95 .19 2238 .80 -3.6 Randgold GOLD 1.00f 1.1 29 108.29 67.54 384 92.07 +20.6 RandBcp n RNDB ... ... ... 16.50 13.36 3 14.76 -8.4 Rapid7 n RPD ... ... ...dd 20.25 11.26 1014 18.37 +50.9 RaveRest RAVE ... ... ...dd 3.01 1.27 92 1.66 -11.7 RavenInds RAVN .52 1.6 38 37.40 23.65 67 32.55 +29.2 ReShape rs RSLS ... ... ... 30.41 1.47 260 1.68 -16.0 ReadIntlA RDI ... ... 33 17.18 13.95 18 14.67 -11.6 ReadgIntB RDIB ... ... 13 22.52 15.66 22.00 +16.5 RealGSol rs RGSE ... ... ...dd 26.10 .60 298 1.60 -77.9 RealIndust RELY ... ... ...dd 6.70 .25 1865 .56 -90.9 RealNetwk RNWK ... ... ...dd 5.45 3.90 70 4.07 -16.3 RealPage RP ... ... 57 45.10 27.20 489 43.90 +46.3 ReataPh n RETA ... ... ...dd 41.60 18.51 556 24.42 +11.9 ReconTech RCON ... ... ...dd 2.64 .64 352 1.45 +11.5 RecroPhm REPH ... ... ... 10.17 5.81 109 8.34 +3.5 RedRobin RRGB ... ... 52 74.11 45.20 550 49.55 -12.1 RedRkRs n RRR .40 1.5 ... 27.31 20.87 555 26.86 +15.8 Redn n RDFN ... ... ... 33.49 19.29 537 21.15 -2.5tRedhillBio RDHL ... ... ... 12.09 5.09 399 4.99 -52.3 Regenrn REGN ... ... 35 543.55 340.09 1098 384.80 +4.8 RegnxBio n RGNX ... ... ...dd 36.10 16.30 407 26.00 +40.2 RegulusTh RGLS ... ... ...dd 3.38 .79 452 .90 -60.0 Reis Inc REIS .68 3.6 ...cc 23.63 15.95 9 18.70 -16.0 Reliv In rs RELV ... ... ...dd 13.77 4.00 2 5.27 +13.6sRemarkHld MARK ... ... ...dd 4.87 1.93 6291 4.81 +22.7 Renasant RNST .72 1.8 19 45.32 37.66 150 40.82 -3.3 RenewEn REGI ... ... ...dd 13.55 8.25 443 11.00 +13.4 RenminTi rs ABAC ... ... ... 4.76 1.60 6 3.08 -14.9 RentACt RCII .32 2.8 ...dd 13.89 7.76 1227 11.51 +3.0 Replgn RGEN ... ... 58 46.81 28.48 549 32.53 +5.5 ReprosTh RPRX ... ... ...dd 2.15 .26 411 .40 -69.7 RepBncp RBCAA .88 2.3 16 44.04 31.97 8 38.56 -2.5 RepFBcp FRBK ... ... 63 9.90 4.40 24 8.80 +5.4 RschFrnt REFR ... ... ...dd 2.25 .98 15 1.05 -42.3 Resonant RESN ... ... ... 5.55 3.82 386 5.05 ResConn RECN .48 3.1 28 19.80 12.05 81 15.65 -18.7 RestorRob n HAIR ... ... ... 11.95 5.36 23 6.55 -34.0 RetailOpp ROIC .75 3.9 57 22.37 17.87 810 19.30 -8.7 Retrophin RTRX ... ... ...dd 26.44 15.55 220 21.34 +12.7 RevanceTh RVNC ... ... ...dd 28.75 15.85 184 25.35 +22.5 RevenHo n RVEN ... ... ... 6.75 4.21 10 4.30 -20.4tRevolutL rs RVLT ... ... ... 9.17 4.21 396 4.20 -23.6 ReWalkRob RWLK ... ... ...dd 3.60 1.10 241 1.55 -44.6 RexEng rs REXX ... ... ...dd 9.80 1.70 334 2.45 -48.0 RhythmP n RYTM ... ... ... 33.81 21.38 87 24.02 -19.9 RiceBr wt RIBTW ... ... ... .68 .05 .21 -16.0 RiceBran RIBT ... ... ...dd 1.40 .69 1 1.22 +18.4 RichrdElec RELL .24 3.8 ...dd 6.88 5.31 4 6.25 -.8 RigelPh RIGL ... ... ...dd 4.33 1.94 719 3.74 +57.1 RigNet RNET ... ... ...dd 23.90 14.30 34 14.55 -37.1 RiminiSt n RMNI ... ... ... 10.40 .18 28 7.22 +1483.3 Rimini wt RMNIW ... ... ... 10.15 .68 0 .83 -91.6 RiotBlck RIOT 1.00p ... ... 9.96 2.08 290 7.02 +105.0tRiseEdCy n REDU ... ... ... 17.86 10.63 691 10.32 -37.9 RitterPh n RTTR ... ... ...dd 3.75 .29 1110 .35 -87.2 RivrvwBcp RVSB .09 1.1 23 9.05 5.55 99 8.46 +20.9 RockwllM RMTI ... ... ...dd 8.98 5.06 353 6.13 -6.4 RockyBr RCKY .44 2.4 30 20.10 10.25 32 18.40 +59.3 RkyMChoc RMCF .48 4.2 19 13.23 9.65 16 11.41 +12.0sRoku n ROKU ... ... ... 47.49 15.75 53951 36.95 +57.2tRoot9B hn RTNB ... ... ... 11.99 .41 2262 .34 -96.9 Rosehill n ROSE ... ... ... 11.69 5.52 28 9.69 -6.6 Rosehill wt ROSEW ... ... ... 2.00 .36 69 1.20 -14.3 Rosehill un ROSEU ... ... ... 13.20 6.50 11.26 -9.8 RosettG rs ROSG ... ... ... 9.72 .61 81 .70 -86.1 RossStrs s ROST .64 1.0 21 69.81 52.85 3841 64.47 -1.7 RoyalBcPA RBPAA ... ... 12 4.66 2.62 3 4.34 +4.6 RoyGld RGLD .96 1.1 56 94.39 60.21 390 85.96 +35.7 Rubicon rs RBCN ... ... ... 10.45 4.61 4 7.90 +31.7 RmblOn B n RMBL ... ... ... 5.50 4.05 33 5.05 -.8 RushEntA RUSHA ... ... 31 54.11 25.60 154 49.63 +55.6 RushEntB RUSHB ... ... 37 51.39 25.50 7 46.78 +51.5 RuthsHosp RUTH .36 1.8 21 22.65 15.75 145 19.80 +8.2 Ryanair RYAAY 1.55e 1.4 ... 122.68 78.35 410 112.41 +35.0 S -:S&T Bcp STBA .88f 2.2 17 42.36 31.72 86 39.23 +.5 S&WSeed SANW ... ... ...dd 5.20 2.90 39 3.05 -33.7 SB FinGp SBFG .30f 1.7 12 20.75 13.06 4 17.30 +7.8 SB FnGp pf SBFGP .65 3.6 ... 19.00 13.85 18.00 +13.6 SBA Com SBAC ... ... ...cc 170.82 95.66 1241 165.53 +60.3 SEI Inv SEIC .56f .9 28 66.00 45.64 338 64.91 +31.5 SG Blck n SGBX ... ... ... 7.00 3.70 32 5.37 +9.1 SGOCO rs SGOC ... ... ... 3.95 .90 49 1.20 -68.0 SI Fincl SIFI .20 1.4 15 16.45 13.50 3 14.45 -6.2 SLM Cp SLM ... ... 15 13.20 9.00 3417 9.92 -10.0 SLM Cp pfB SLMBP 3.05 4.5 ... 74.65 61.01 9 67.82 +4.0 SmartGlb n SGH ... ... ... 38.24 11.50 196 28.98 +115.5 SMTC hg SMTX ... ... ... 1.71 1.10 32 1.63 +6.8 SORL SORL ... ... 5 9.74 2.68 773 5.99 +97.0 SP Plus SP ... ... 20 41.25 25.70 177 37.35 +32.7 SPAR Gp h SGRP ... ... ... 1.24 .87 0 1.00 SpdDorWrF DWFI ... ... ... 26.06 23.61 9 25.36 +4.8 SPI Eng rs SPI ... ... ... 2.68 .30 267 1.12 -45.4 SPS Cmce SPSC ... ... 71 73.16 45.03 232 46.57 -33.4 SS&C Tch s SSNC .28f .7 25 42.48 28.43 765 39.77 +39.1 SSR Mng g SSRM ... ... 15 12.25 7.70 603 8.62 -3.4 SVB II pf SIVBO 1.75 6.4 ... 27.81 25.41 27.20 +5.5 SVB FnGp SIVB ... ... 24 223.82 144.31 332 213.28 +24.2 SabanCap n SCAC ... ... ... 14.29 9.82 9.90 -1.0 SabanC wt SCACW ... ... ... 1.54 .30 1.11 +16.8 Saban un SCACU ... ... ... 11.25 10.15 1 10.54 +1.3tSabraHltc SBRA 1.79e 9.4 20 29.10 18.89 3704 19.02 -22.1 SabraH pfA SBRAP 1.78 7.0 ... 26.61 23.28 3 25.33 +.7 SabreCorp SABR .56 3.0 22 27.35 17.30 3471 18.96 -24.0 SAExplr rs SAEX ... ... ...dd 12.17 1.50 19 1.79 -75.5 SaftyInsGr SAFT 3.20 3.9 20 83.30 65.30 42 82.20 +11.5 SageThera SAGE ... ... ...dd 99.80 44.55 1857 88.25 +72.8 Saia Inc SAIA ... ... 30 67.35 40.65 228 62.55 +41.7tSalemMda SALM .26 5.5 18 8.25 4.83 49 4.75 -24.0 SalisbryBc SAL 1.12 2.4 17 50.00 31.75 1 46.00 +22.7 SanderFm SAFM 1.28f .8 14 166.65 74.07 345 162.92 +72.9 SndySpr SASR 1.04 2.7 16 45.64 32.20 53 38.55 -3.6 Sanlp JBSS 2.00e ... 18 74.69 55.10 52 58.27 -17.2 SangTher SGMO ... ... ...dd 17.06 2.65 1008 12.90 +323.0 Sanmina SANM ... ... 19 42.95 29.90 891 33.60 -8.3 Sano rt GCVRZ ... ... ... .50 .26 14 .37 -2.6 Sapiens SPNS .20e 1.6 ...cc 15.98 10.57 36 12.47 -13.0 SareptaTh SRPT ... ... ...dd 57.57 26.26 1611 54.79 +99.7 Savara rs SVRA ... ... ...dd 16.24 4.60 286 10.66 tScanSource SCSC ... ... 12 45.35 35.54 129 35.60 -11.8 Schmitt h SMIT ... ... ...dd 2.32 1.48 33 2.01 +23.3 Schnitzer SCHN .75 2.8 17 31.35 17.50 143 26.60 +3.5 Scholastc SCHL .60 1.6 49 49.38 33.51 98 37.60 -20.8 Schulmn SHLM .82 2.2 39 39.85 25.00 154 37.00 +10.6 SciGames SGMS ... ... ...dd 49.70 13.55 697 47.15 +236.8 ScrippsNet SNI 1.20 1.5 16 88.45 64.87 660 78.07 +9.4 Scynexis SCYX ... ... ...dd 4.04 1.52 199 1.75 -45.1 SeaChange SEAC ... ... ...dd 2.99 2.16 27 2.58 +12.2 SeacstBkg SBCF ... ... 23 25.88 18.20 135 24.61 +11.6 SeagateT STX 2.52 6.7 10 50.96 30.60 2104 37.49 -1.8 SeanrgM rs SHIP ... ... ...dd 8.65 .58 1911 .97 -15.6 Seanrgy wtA SHIPW ... ... ... .35 .08 4 .19 -43.2tSearsHldgs SHLD ... ... ...dd 14.32 4.11 2859 3.81 -59.0tSearsH wt SHLDW ... ... ... 5.20 .37 3 .36 -89.9 SearsH&O SHOS ... ... ...dd 7.25 1.45 10 1.60 -66.0 SeaSpine n SPNE ... ... ...dd 13.46 6.31 24 9.89 +25.2 SeattGen SGEN ... ... ...dd 73.99 45.31 677 57.20 +8.4 SecndSight EYES ... ... ...dd 2.83 .90 289 1.18 -40.1 ScndSght wt EYESW ... ... ... .59 .26 1 .40 Secoo n SECO ... ... ... 12.70 6.61 203 8.61 -13.9 SecWkA A n SCWX ... ... ...dd 12.99 8.25 29 9.58 -9.5 SecNtl lf SNFCA .34t ... 6 7.62 5.10 34 5.30 -14.4 SelectBc lf SLCT ... ... 20 12.75 8.23 2 11.59 +17.7 SelIncREIT SIR 2.04 8.0 12 26.79 22.51 195 25.38 +.7 SelectaB n SELB ... ... ... 28.00 8.70 466 9.24 -46.1 SelectvIns SIGI .72f 1.2 19 60.50 38.50 143 58.15 +35.1 SmLEDS rs LEDS ... ... ...dd 5.49 1.61 145 2.80 -20.3 Semtech SMTC ... ... 41 41.95 25.80 387 38.60 +22.3 SenecaB SENEB ... ... 30 44.70 29.30 35.25 -16.1 SenecaA SENEA ... ... 11 42.65 27.75 10 29.40 -26.6 SenesTc n SNES ... ... ...dd 10.69 1.50 89 1.67 -79.5 SenHous SNH 1.56 8.1 13 22.52 17.14 882 19.35 +2.2 SenHous 42 SNHNI 1.41 5.6 ... 25.96 21.74 7 25.13 +7.8 SenHous 46 SNHNL 1.56 5.8 ... 27.42 23.35 9 26.70 +9.1 Senomyx SNMX ... ... ...dd 1.53 .56 1591 1.08 +12.5 SensusHlt n SRTS ... ... ... 6.25 3.38 17 5.51 +5.0 SensusHl wt SRTSW ... ... ... 3.00 .41 .70 +40.0 SentEn un STNLU ... ... ... 10.14 10.00 47 10.05 SeqentialB SQBG ... ... 20 6.15 1.36 1302 1.58 -66.2 SeresTh n MCRB ... ... ...dd 17.42 8.85 246 9.52 -3.8 SvcSource SREV ... ... ...dd 6.25 2.67 182 2.76 -51.4 ServiFst s SFBS .20 .5 23 42.66 30.91 86 39.71 +6.1 SevStars h SSC ... ... ...dd 3.45 1.10 75 2.07 +68.3 SevernBc SVBI ... ... 31 8.08 6.40 7 6.90 -12.7 Sharps SMED ... ... ...dd 5.73 3.51 20 4.26 +11.2 SharpSprg SHSP ... ... ...dd 5.80 3.07 8 4.00 -24.1 ShndTele s SHEN .26f .8 ... 41.80 24.95 206 34.55 +26.6 ShiftPixy n PIXY ... ... ... 11.64 2.13 37 2.78 -63.9 Shiloh SHLO ... ... 25 16.69 6.58 85 8.26 +19.5 Shineco n TYHT ... ... ... 6.33 1.72 32 3.81 -9.3 Shire SHPG .92e .7 80 192.15 137.17 1050 139.27 -18.3 ShoeCarnvl SCVL .30 1.5 15 31.79 15.08 255 19.68 -27.1 ShoreBcsh SHBI .28f 1.6 19 17.92 13.25 6 17.03 +11.7 ShotSpot n SSTI ... ... ... 20.15 9.33 132 17.48 +21.6 Shuttery SFLY ... ... ...cc 53.99 39.76 292 40.32 -19.6 SiebertFn SIEB .10a 2.7 ...dd 4.70 1.22 1 3.71 +24.5 SiennaBi n SNNA ... ... ... 29.25 15.22 26 18.76 -2.5 Sientra SIEN ... ... ...dd 16.68 7.20 96 13.72 +61.0 SierraBc BSRR .56 2.2 17 29.50 19.91 17 25.64 -3.6 SierOnc g n SRRA ... ... ...dd 2.25 1.10 114 1.94 +30.2 SierraWr SWIR ... ... 24 31.95 14.75 225 19.15 +22.0 SifyTech SIFY .02e 1.2 ... 2.17 .69 151 1.49 +104.1 SigmaDsg SIGM ... ... ...dd 8.35 5.20 361 5.80 -3.3 SigmaL wt SGLBW ... ... ... 1.50 .43 1 .55 -22.0 SigmaLb n SGLB ... ... ... 4.00 1.46 29 1.84 -50.1 Sigmatr SGMA ... ... 17 9.88 4.01 16 9.01 +90.5 SignatBk SBNY ... ... 18 164.23 116.68 535 131.02 -12.8 SignatB wt SBNYW ... ... ... 143.83 93.85 96.07 -19.9 SilganHld s SLGN .36 1.3 18 32.50 24.36 259 28.59 +11.7 SilcLtd SILC 1.00 1.4 35 73.68 34.86 14 70.51 +71.6 SilcnLab SLAB ... ... 44 95.55 61.80 90 90.80 +39.7 SilicnMotn SIMO 1.20f 2.6 14 55.68 37.37 245 47.03 +10.7 Slcnware SPIL .29e 3.7 22 8.39 7.05 47 7.90 +8.2 SlvrRnII n SRUN ... ... ... 10.38 9.80 454 9.95 +1.0 SlvRun wt SRUNW ... ... ... 2.25 1.29 46 1.60 -8.6 SlvrRun un SRUNU ... ... ... 11.00 10.20 21 10.51 +1.4 SilvrSun n SSNT .02e ... ... 5.22 3.24 0 4.25 +6.2 Silvercrest SAMG .48 3.3 17 16.80 11.85 5 14.75 +12.2 SimmnsFst SFNC 1.00 1.8 18 67.00 49.75 112 55.80 -10.2 SimplyGd n SMPL ... ... ... 13.06 10.93 107 12.19 +1.6 SimplyG wt SMPLW ... ... ... 3.05 1.08 24 2.49 -3.7 Simulations SLP .24f 1.4 53 17.45 8.60 55 16.95 +75.6 Sina SINA ... ... 50 119.20 60.46 1001 106.50 +75.2 Sinclair SBGI .72 2.3 12 43.05 26.70 842 31.40 -5.8 SinoGlobl SINO ... ... ...dd 14.20 1.44 615 2.85 -8.0 Sinovac h SVA ... ... ...dd 7.32 4.60 144 7.30 +23.7 SiriusXM SIRI .04f .8 30 5.89 4.22 23611 5.35 +20.2 SitoMobl rs SITO ... ... ...dd 8.60 1.71 254 7.48 +102.7 SkySolar SKYS ... ... ...dd 3.62 1.00 49 1.69 -24.2 SkyWest SKYW .32 .7 15 48.45 30.40 380 47.65 +30.7 SkylinMd rs SKLN ... ... ...dd 6.05 1.20 93 1.40 -50.0 SkywksSol SWKS 1.28 1.2 20 117.65 71.65 1398 111.21 +49.0 SleepNmbr SNBR ... ... 22 36.74 18.89 362 30.82 +36.3 SmartFn rs SMBK ... ... 27 26.26 17.17 2 22.38 +20.6 SmartSnd n SND ... ... ... 21.99 4.81 897 8.42 -49.1 SmthM hrs SMSI ... ... ...dd 2.32 .80 41 1.81 +15.3 SnydLance LNCE .64 1.8 31 40.86 31.03 211 35.57 -7.2 SocilRltyA n SRAX ... ... ... 6.85 1.11 190 3.50 -43.0 SocketM n SCKT ... ... ... 4.90 3.20 21 3.36 -12.5 SodaStrm SODA ... ... 24 69.00 32.60 213 65.80 +66.7 Sohu.cm h SOHU ... ... ...dd 70.86 32.60 468 53.67 +58.4 SolarCap SLRC 1.64f 7.4 13 22.94 20.14 78 22.12 +6.2 SolarSCap SUNS 1.41 7.8 13 18.46 15.89 34 18.05 +9.8 SolarEdg n SEDG ... ... 23 39.45 12.00 791 38.18 +207.9 Soleno wt rs SLNOW ... ... ... 4.59 .05 0 .11 -72.3 SolenoTh rs SLNO ... ... ... 6.60 1.48 70 1.82 -55.1 Solignx wt SNGXW ... ... ... 1.31 .21 10 .61 +45.2 Soligenix n SNGX ... ... ... 5.08 1.74 98 2.20 -2.2 SonicCorp SONC .64f 2.7 17 30.05 22.11 1093 23.90 -9.8 SonicFdry SOFO ... ... ...dd 5.57 3.03 3.39 -31.5 SonomaPh SNOA ... ... ...dd 8.25 4.16 39 4.45 -11.7 Sonoma wt SNOAW ... ... ... .79 .24 13 .33 -12.6tSonusNtk n SONS ... ... ... 7.28 6.95 295 6.95 -2.1 Sophiris SPHS ... ... ... 3.24 1.80 438 2.05 -26.8 Sorrento rs ROKA ... ... ...dd 6.75 .66 165 .91 -78.5 SorrentoTh SRNE ... ... ...dd 6.60 1.50 1361 2.30 -53.1 SotherlyH SOHO .44 6.5 42 7.66 4.96 58 6.78 -.1 SothrlyH pf SOHOB 2.00 7.9 ... 26.42 23.76 0 25.34 -.5 SthrlyH pf C SOHOO 1.97 7.7 ... 25.76 24.90 1 25.45 +.8 SouMoBc s SMBC .44 1.2 17 39.80 26.50 20 36.94 +4.4 SoundFin SFBC .40a 1.2 20 34.60 25.10 0 33.41 +19.3 SouthState SSB 1.32 1.5 19 93.85 78.60 60 88.50 +1.3 SthnFstBsh SFST ... ... 20 41.10 29.26 7 39.60 +10.0 SoNatBcVa SONA .32 2.0 46 18.48 12.90 36 16.26 -.5 SsdeBTX SBSI 1.12a 3.3 18 38.04 30.44 93 34.46 -6.2 SparkEn s SPKE .72 6.1 40 23.65 11.54 120 11.95 -21.1 SparkEn pf SPKEP 2.19 8.2 ... 27.56 25.20 6 26.76 +4.9 SparkTh n ONCE ... ... ...dd 91.75 47.03 949 68.25 +36.8 SpartnMot SPAR .10 .7 35 17.20 6.30 135 14.70 +58.9 SprtnNash SPTN .66 3.1 ...dd 40.38 18.56 291 21.09 -46.7 SpectPh SPPI ... ... ...dd 21.95 3.85 968 18.80 +324.4 SperoTh n SPRO ... ... ... 15.40 10.83 52 14.29 +24.3 Sphr3D grs ANY ... ... ... 23.00 2.13 214 2.77 -63.1 Spherix rs SPEX ... ... ...dd 4.75 .89 700 1.35 +29.8 SpiritAir SAVE ... ... 10 60.40 30.32 1223 36.26 -37.3 Splunk SPLK ... ... ...dd 71.46 50.64 1736 68.35 +33.6 SpokHldgs SPOK .50a 3.0 38 22.60 14.45 319 16.90 -18.6 SportsWhs SPWH ... ... 7 9.87 3.40 650 3.88 -58.7 SprBkPh n SBPH ... ... ...dd 18.93 6.31 23 16.57 +107.4 SprottFoc FUND .40e 5.2 ...q 7.96 6.68 46 7.75 +11.7 Sprouts SFM ... ... 21 25.98 17.38 2232 20.59 +8.8 StaarSur STAA ... ... ... 15.80 8.95 176 15.20 +40.1 Staff360 rs STAF ... ... ... 1.32 .45 169 .73 -6.3 Stamps.cm STMP ... ... 20 233.13 100.55 297 175.05 +52.7 StanlFrn STLY 1.25e ... ...dd 1.39 .76 330 .87 -3.3 StarBulk19 SBLKL 2.00 8.0 ... 25.65 20.53 6 25.07 +15.7 StarBulk rs SBLK ... ... ...dd 13.40 4.63 1181 9.22 +80.4sStrBlk22 n SBLKZ ... ... ... 24.51 24.25 88 24.30 +.2sStarsGp g TSG ... ... ... 22.10 13.25 356 21.90 +54.8 Starbucks s SBUX 1.20f 2.1 29 64.87 52.58 7418 56.93 +2.5 StatAutF STFC .40 1.6 47 27.97 22.11 18 25.64 -4.4 StateBkFn STBZ .56 2.0 22 29.70 23.48 51 28.56 +6.3 StateNatl SNC .24 1.1 17 21.51 12.00 38 21.02 +51.7 SteadyM n STDY ... ... ...dd 9.70 2.25 512 3.15 +21.2 StealthGas GASS ... ... ... 4.78 2.90 50 3.51 +3.8 StlDynam STLD .62 1.7 15 40.17 31.57 2234 36.55 +2.7 SteinMart s SMRT .30 29.4 ...dd 6.93 .89 134 1.02 -81.4 StellrAcq n STLR ... ... ... 10.28 9.90 0 10.01 +.1 StellAcq wt STLRW ... ... ... .60 .15 .34 +70.0 StellarB rs SBOT ... ... ... 3.00 1.05 15 1.08 -46.8 StemlineTh STML ... ... ...dd 14.60 5.50 273 14.00 +30.8 Stericycle SRCL ... ... ...dd 88.00 61.62 999 63.54 -17.5 Stericyc pf SRCLP 5.25 10.3 ... 75.95 50.50 22 51.15 -19.2 SterlCons STRL ... ... ...cc 18.82 7.60 274 16.63 +96.6 SMadden SHOO ... ... 17 44.40 33.50 513 38.85 +8.7 Stewrdshp SSFN .12 1.3 13 10.50 7.92 9.50 -3.1 StockYBc s SYBT .80 2.2 20 48.05 31.90 20 37.20 -20.8 StoneCastle BANX 1.48 7.2 14 20.95 18.05 53 20.50 +9.7 StrataS rs SSKN ... ... ... 5.40 1.06 1116 1.30 -40.9 Stratasys SSYS ... ... ...dd 30.88 16.38 5337 20.98 +26.8 Strattec STRT .56 1.2 30 49.20 23.00 5 45.75 +13.5 StratusPrp STRS 1.00e ... ...dd 36.06 24.35 2 28.25 -13.7 Strayer STRA 1.00 1.1 27 100.72 66.68 124 92.95 +15.3 StreamHlth STRM ... ... ...dd 2.82 .85 115 1.39 +11.2 StrgbrBio n SBBP ... ... ... 8.85 2.00 199 5.75 +139.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 62

StudentTrn STB .44 7.6 21 6.21 5.39 174 5.80 +3.8 SucampoPh SCMP ... ... ...dd 17.55 9.30 409 10.35 -23.6 SummerInf SUMR ... ... ...dd 2.32 1.53 10 1.61 -19.5 SumFWV SMMF .44 1.7 21 30.06 19.13 25 25.55 -7.2 SmtStB s SSBI .48 3.8 18 15.28 10.64 8 12.50 +4.2 SumTher n SMMT ... ... ...dd 16.86 7.95 79 10.57 +23.5 SunBcpNJ SNBC .04 .2 8 26.80 22.10 10 24.40 -6.2 SunHydrl SNHY .36a .6 49 59.97 34.17 113 58.69 +46.8 SundEng n SNDE ... ... ... 17.99 3.61 24 5.22 -67.2 SunesisP rs SNSS ... ... ...dd 4.45 1.82 90 2.61 -27.9 SunOpta STKL ... ... ...dd 10.20 6.00 577 7.40 +5.0 SunPower SPWR ... ... ...dd 11.70 5.84 2736 8.36 +26.5 Sunrun n RUN ... ... 7 7.78 4.21 707 6.17 +16.2 SunshnBcp SBCP ... ... 42 24.29 14.68 40 22.82 +33.1tSunworks n SUNW ... ... ...dd 2.45 1.26 1063 1.10 -45.0 SuperMicro SMCI ... ... 14 31.75 17.70 284 19.83 -29.3 SuperCom SPCB ... ... ...dd 4.58 2.01 86 4.07 +20.1 SupercdT rs SCON ... ... ...dd 4.50 .88 458 1.10 -10.6 SupUnifm s SGC .38 1.6 21 24.00 16.65 4 23.60 +20.3 Supernus SUPN ... ... 35 50.05 20.55 543 37.20 +47.3 supprt.cm rs SPRT ... ... ...dd 2.64 1.89 41 2.37 -8.1 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 323 8.30 -47.6 Surmodic SRDX ... ... ...cc 32.80 21.90 19 29.40 +15.7 SussxB SBBX .24 1.0 20 28.55 17.30 1 25.10 +20.1 SykesEnt SYKE ... ... 18 34.49 25.77 162 28.91 +.2 Symantec SYMC .30 1.1 ...cc 34.20 23.20 5180 28.10 +17.6 Synacor SYNC ... ... ...dd 4.25 1.96 127 2.30 -25.8 Synalloy SYNL .13m 1.0 ...dd 15.30 9.65 2 13.30 +21.5 Synaptics SYNA ... ... 77 64.54 33.73 1630 37.56 -29.9 Synchron SNCR ... ... 22 49.94 8.71 925 9.56 -75.0 SyndaxP n SNDX ... ... ...dd 15.70 6.31 778 8.37 +16.7tSynrgyPh SGYP ... ... ...dd 7.15 2.43 27213 2.03 -66.7 Synlogic rs SYBX ... ... ...dd 23.00 8.05 37 9.15 -27.4sSynopsys SNPS ... ... 41 87.94 56.03 929 87.76 +49.1 Syntel SYNT 15.00e ... 12 25.80 15.82 1458 25.08 +26.7 SynthesEn SYMX ... ... ...dd 1.28 .34 167 .37 -62.7 Sypris SYPR .08 5.2 3 1.84 .83 43 1.55 +76.1 SyrosPhar n SYRS ... ... ... 24.38 10.22 142 11.57 -4.9T -:T-MobileUS TMUS ... ... 22 68.88 51.87 5033 56.54 -1.7 T-Mob pfA TMUSP 1.38 1.5 ... 112.38 86.50 243 92.01 -2.6 TAT Tch h TATT .34e 3.1 25 12.50 6.65 1 10.80 +23.4 TCG BDC n CGBD 1.48 8.1 11 19.25 17.61 30 18.36 +1.4 TCP Cap TCPC 1.44 9.1 12 17.47 15.55 143 15.90 -5.9 TD Ameritr AMTD .84f 1.7 30 51.22 36.12 1011 49.64 +13.9 TDH Hld n PETZ ... ... ... 31.75 6.02 118 16.02 +149.9 TESSCO TESS .80 5.4 44 18.00 10.75 14 14.80 +13.8 TFS Fncl TFSL .68f 4.5 50 19.89 14.68 116 15.08 -20.8 TG Thera TGTX ... ... ...dd 15.35 4.10 1452 8.65 +86.0 THL Credit TCRD 1.08 11.6 9q 10.60 8.90 114 9.33 -6.8 TICC Cap TICC .80 13.2 5 8.19 5.17 209 6.05 -8.5 TICC 24 n TICCL 1.63 6.3 ... 26.99 25.24 8 25.87 +1.9 TOP Shi rs TOPS ... ... ... 151200.00 .32 17676 .62 -100.0 TOR Min TORM ... ... 62 8.40 5.25 1 5.60 -8.2 TPI Co n TPIC ... ... ... 26.00 13.27 333 20.32 +26.7 TSR Inc TSRI ... ... 27 11.10 3.80 1 4.85 -15.7 TTM Tch TTMI ... ... 23 19.54 11.76 1102 16.25 +19.2sTabula n TRHC ... ... ...cc 31.05 10.51 386 31.82 +112.4 TactSys n TCMD ... ... 87 37.88 14.37 287 26.85 +63.6 Taitron h TAIT .10 6.2 ...dd 1.95 1.12 26 1.62 +35.0 TakeTwo TTWO ... ... ...cc 120.62 46.05 2138 118.88 +141.2 Talend n TLND ... ... ...dd 45.68 21.02 89 42.69 +92.3 TandmD rs TNDM ... ... ...dd 32.50 2.15 1129 2.51 -88.3 TandyLthr TLF ... ... 11 9.05 6.85 21 7.40 -8.6 Tantech n TANH ... ... ... 4.54 1.00 472 3.16 +56.4 Tapimmu n TPIV ... ... ... 5.35 2.62 41 2.62 -32.5 Tarena TEDU .16f ... 45 21.70 12.52 319 14.41 -3.9 TaylrDv TAYD ... ... 27 15.69 10.62 4 12.59 -17.2 TechData h TECD ... ... 15 111.10 78.44 208 89.82 +6.1 TechComm TCCO ... ... ...dd 9.30 2.15 30 4.05 +65.3 TechTarg TTGT ... ... ... 13.55 7.97 27 13.44 +57.6 Tecnoglass TGLS .56 7.5 26 12.70 5.50 47 7.42 -39.4 Tecogen TGEN ... ... ... 4.58 2.20 16 2.46 -41.4tTelenav TNAV ... ... ...dd 10.15 4.85 73 4.85 -31.2 TeleTech TTEC .50f 1.3 37 43.75 24.59 75 38.75 +27.0 Teligent TLGT ... ... ...dd 9.54 2.82 1087 3.51 -46.9 Tellurian rs TELL ... ... ...dd 21.74 4.92 335 10.88 -3.3 TenaxTher TENX ... ... ...dd 2.65 .31 95 .39 -80.1 TerraFm lf GLBL 1.10 23.4 ... 5.10 3.40 2140 4.70 +19.0 TerrFmP lf TERP 1.94e ... ... 14.20 9.15 435 12.17 +14.2 TerritBcp TBNK .80a 2.6 16 34.00 28.12 27 30.45 -7.3tTesaro TSRO ... ... ...dd 192.94 88.10 1604 86.73 -35.5 TescoCp TESO .20 5.3 ...dd 9.65 3.60 556 3.80 -53.9 Tesla Inc TSLA ... ... ...dd 389.61 178.19 5583 308.70 +44.5 TetraTc TTEK .40 .8 23 50.15 38.85 242 48.05 +11.4 Tetraphase TTPH ... ... ...dd 9.93 3.57 434 6.00 +48.9 TexCapB 42 TCBIL 1.63 6.4 ... 26.92 24.81 12 25.32 -.1 TexCapB pf TCBIP 1.63 6.3 ... 26.11 24.92 2 25.63 +2.2 TxCapBsh TCBI ... ... 21 93.35 66.55 695 81.10 +3.4 TexInst TXN 2.48f 2.6 28 99.05 69.64 2701 96.96 +32.9 TexRdhse TXRH .84 1.7 29 53.61 40.28 525 50.06 +3.8 The9Ltd NCTY ... ... ... 1.79 .70 58 .73 -41.5 TherapMD TXMD ... ... ...dd 8.30 3.50 4048 5.87 +1.7tTherpxBio n TRPX ... ... ... 10.95 4.51 38 4.45 -50.4 TheravBio TBPH ... ... ...dd 43.44 23.15 145 27.36 -14.2 TheStreet TST .10 7.7 ...dd 1.56 .61 759 1.30 +52.9 1347PrpIns PIH ... ... 44 9.00 6.50 11 7.10 -9.0 TiGenix n TIG ... ... ... 25.72 10.77 16 22.62 +55.1tTileShop TTS .20 ... 20 22.40 8.10 657 8.40 -57.0 TillCap n TIL ... ... ... 5.11 3.30 2 4.68 +11.4 TmbrlndBc TSBK .44a 1.6 15 32.10 17.12 12 27.72 +34.2 Tintri n TNTR ... ... ... 7.75 2.78 230 4.90 -32.6 Tiptree TIPT .12 1.9 19 7.60 5.70 6 6.20 +.8 TitanMach TITN ... ... ...cc 19.22 10.27 91 14.65 +.5 TitanPh rs TTNP ... ... ... 4.80 1.30 249 1.50 -62.5 TivityHlth TVTY ... ... 23 48.50 20.60 888 33.75 +48.4 Tivo Cp TIVO .72 4.2 ...dd 22.00 15.15 983 17.15 -17.9 Tocagen n TOCA ... ... ... 17.95 8.60 76 10.38 -16.6 TonixPh rs TNXP ... ... ...dd 9.40 2.85 99 3.59 -23.6 TopImage TISA ... ... ...dd 1.79 1.07 531 1.28 +4.1 Torchlght TRCH ... ... ...dd 1.96 .91 366 1.27 +7.5sTowerSemi TSEM ... ... 17 34.20 16.12 409 33.92 +78.2 TownSprts CLUB ... ... ...dd 7.15 2.10 44 5.70 +128.0 TowneBank TOWN .56 1.7 ... 35.30 28.55 54 32.60 -2.0 TraconPh n TCON ... ... ...dd 7.30 2.00 607 3.00 -38.8 TractSupp TSCO 1.08 1.8 18 78.25 49.87 1323 61.65 -18.7 TradDsk A n TTD ... ... ... 67.30 24.80 2060 47.05 +70.0 TrnWEnt TWMC ... ... 5 4.00 1.50 9 1.70 -47.9 TransAct TACT .36 2.6 20 14.15 6.00 38 13.65 +106.8 Transcat TRNS ... ... 20 15.15 10.15 15 12.45 +15.3 TransGlb TGA .20 13.5 ...dd 2.03 1.07 44 1.48 -12.4 TravelCtrs TA ... ... ...dd 7.75 2.95 221 4.35 -38.7 TravCtrs 28 TANNI 2.06 8.2 ... 25.77 18.63 9 24.98 -1.1 TravelC 29 TANNL 2.00 8.2 ... 25.85 17.09 37 24.36 -3.8 Travelct 30 TANNZ 2.00 8.1 ... 26.49 17.00 11 24.55 -2.1tTravelzoo TZOO ... ... 21 12.20 6.05 36 5.95 -36.7tTrmntMtg n TRMT ... ... ... 17.94 15.70 28 15.56 -10.0 Trevena TRVN ... ... ...dd 8.00 1.35 395 1.53 -74.0 TriCoBsh TCBK .68 1.7 19 43.22 29.01 77 40.87 +19.6 TrilliumTh TRIL ... ... ... 10.70 4.15 153 9.50 +68.1 TriMas h TRS ... ... 18 28.85 19.75 120 24.90 +6.0 Trimble TRMB ... ... 60 43.97 27.18 1174 41.30 +37.0 TrinityBio TRIB .88 17.8 22 7.40 4.22 35 4.94 -28.6 TripAdvis TRIP ... ... 64 53.58 29.79 4645 30.06 -35.2 TriStCap TSC ... ... 20 26.30 18.65 79 23.30 +5.4 TriumphBc TBK ... ... 16 33.00 20.50 69 29.80 +14.0tTrivago n TRVG ... ... ... 24.27 7.17 554 7.19 -38.8 Tronc TRNC ... ... 16 15.90 10.80 99 15.38 +10.9 Trovagne h TROV ... ... ...dd 3.50 .61 199 .65 -69.0 TrueCar TRUE ... ... ...dd 21.75 10.16 1361 11.11 -11.1 TruettHrst THST ... ... ...dd 3.73 1.45 3 2.14 +20.2 Trupanion TRUP ... ... ...dd 33.00 13.71 176 31.13 +100.6 TrstNY TRST .26 2.9 19 9.38 7.25 194 8.95 +2.3 Trustmk TRMK .92 2.8 18 36.79 28.16 177 32.34 -9.3 T2 Biosys TTOO ... ... ...dd 7.07 2.50 248 3.90 -25.9 Tucows grs TCX ... ... 46 63.20 30.75 50 59.20 +67.9 TuesMrn TUES ... ... ...dd 6.00 1.60 205 2.85 -47.2 Tuniu TOUR ... ... ...dd 9.60 6.69 130 7.24 -17.3 TurtleBch HEAR ... ... ...dd 1.74 .50 277 .51 -61.1 21stCFoxA FOXA .36 1.3 17 32.60 24.81 8533 28.03 21stCFoxB FOX .36 1.3 14 31.94 24.30 2288 27.31 +.2 21Vianet VNET ... ... ...dd 8.52 4.17 176 7.18 +2.4 TwinDisc lf TWIN .36 1.4 ...dd 25.94 12.58 57 25.61 +75.4 TwoRvrBc TRCB .18 1.0 18 20.75 11.52 6 17.94 +26.2 2U TWOU ... ... ...dd 65.90 29.23 197 64.38 +113.5 TymeTch n TYME ... ... ... 9.50 3.48 85 3.68 -13.4U -:US AutoPts PRTS ... ... 4 4.13 2.25 30 2.45 -30.4 US Concrte USCR ... ... ...cc 83.85 55.05 242 78.75 +20.2 US Gld rs USAU ... ... ... 11.52 1.05 644 1.65 -81.3 UFP Tch UFPT ... ... 21 31.50 22.95 6 26.40 +3.7 UMB Fn UMBF 1.10f 1.5 20 81.55 62.27 141 70.99 -7.9 USEcology ECOL .72 1.6 34 55.75 42.65 65 45.50 -7.4 USGlobInv GROW .03 1.2 ... 4.30 1.25 297 2.45 +80.1 USA Tc pf USATP ... ... ... 28.26 20.86 23.80 +8.7sUSA Tech h USAT ... ... ... 7.60 3.55 730 7.80 +81.4sUSA Trk USAK ... ... ...dd 17.18 5.73 81 17.45 +100.3sUTStarcm UTSI ... ... 53 3.22 1.66 79 3.19 +59.5 Ubiquiti UBNT .17 .3 21 67.80 45.71 408 64.50 +11.6 UltaBeauty ULTA ... ... 27 314.86 187.96 577 199.05 -21.9 UltimSoft ULTI ... ... ...cc 233.42 180.29 193 198.37 +8.8 UltraClean UCTT ... ... 13 34.59 8.81 776 23.96 +147.0 UltPetro n UPL ... ... ... 12.39 7.37 1942 8.19 -26.3tUltragenyx RARE ... ... ...dd 91.35 44.45 545 45.55 -35.2 Ultralife ULBI ... ... 18 7.90 4.15 30 6.45 +30.3 Umpqua UMPQ .72f 3.6 20 20.98 16.65 909 20.24 +7.8 UniQure QURE ... ... ... 21.35 4.72 236 15.55 +177.7 UnicoA UNAM ... ... ...dd 11.50 8.90 2 9.50 -11.6 UnionBkVA UBSH .84f 2.5 19 39.37 29.50 111 34.24 -4.2 UnionBkVT UNB 1.16 2.3 25 50.30 37.20 1 49.65 +9.2 UnBnOH UBCP .48f 3.8 18 15.25 10.20 0 12.55 -7.0 UtdBOH UBOH .48 2.2 12 23.78 19.10 1 22.01 +2.8 UBSI UBSI 1.36f 3.9 18 49.35 31.70 505 34.85 -24.6 UtdCmtyBc UCBA .36 1.8 ... 21.10 15.80 20.25 +21.3 UtdCmBks UCBI .40 1.5 17 30.47 24.47 473 26.22 -11.5 UCmntyFn UCFC .16 1.7 12 10.00 7.81 55 9.18 +2.7 UtdFnBcp UBNK .48 2.7 15 18.99 15.75 45 17.63 -2.9 UtdFire UFCS 1.12 2.4 80 50.75 38.98 55 46.51 -5.4 UtdInsur UIHC .24 1.5 ...dd 17.81 12.92 59 15.60 +3.0 UtdNtrlF UNFI ... ... 16 49.74 29.53 377 40.26 -15.6 USecBcCA UBFO .28f 3.0 20 10.00 6.08 6 9.30 +21.2 US Engy rs USEG ... ... ...dd 2.74 .60 73 1.16 -9.4 USLime USLM .54 .6 25 101.40 63.60 20 86.94 +14.8 UtdTherap UTHR ... ... 7 169.89 112.01 306 118.58 -17.3 UtdGrdian UG .84e 5.3 24 21.26 13.75 21 15.80 +1.9 UnitGrp UNIT 2.40 15.3 60 29.65 13.81 5212 15.71 -38.2 UnityBcp UNTY .24 1.2 15 20.40 13.00 4 19.60 +24.8 UnivDisp OLED .12 .1 ...cc 178.71 52.10 722 177.45 +215.2 UnvElc UEIC ... ... 34 74.85 48.50 85 50.70 -21.5 UnivFor UFPI .68 .6 21 114.28 77.80 101 110.01 +7.7 UnvLogist ULH .28 1.3 16 22.85 11.65 10 22.10 +35.2 UnvStainls USAP ... ... ...dd 23.04 10.33 8 19.78 +46.4 UnivstPa UVSP .80 2.8 19 32.35 25.40 86 28.65 -7.3 UplandSoft UPLD ... ... ...dd 25.56 8.19 47 20.97 +134.3 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.41 -52.3 UrbanOnD UONEK ... ... ... 3.50 1.35 18 1.50 -48.3 UrbanOut URBN ... ... 17 40.80 16.19 2231 25.10 -11.9 UrogenP n URGN ... ... ... 44.63 13.01 127 42.18 +201.7 UtahMed UTMD 1.08f 1.4 ... 77.95 58.50 15 76.80 +5.6V -:VBI Vac n VBIV ... ... ... 6.60 2.81 224 4.17 +34.5 VEON VEON .20e 5.1 ... 4.50 3.21 4417 3.79 -1.6 VOXX Intl VOXX ... ... 8 9.00 4.05 161 6.35 +35.1 VSE Corp s VSEC .28 .6 17 59.90 34.98 22 46.30 +19.2 VWR VWR ... ... 17 37.25 24.42 444 33.18 +32.6 Valeritas n VLRX ... ... ... 9.50 2.00 6 3.00 -57.9 ValueLine VALU .72 4.1 16 25.25 13.26 1 17.66 -9.4 VanE GenD GNRX ... ... ...q 60.47 50.35 186 55.08 +4.9 VanE VecBi BBH ... ... ...q 136.83 104.64 34 122.45 +13.8 VandaPhm VNDA ... ... ...dd 18.99 11.90 480 12.95 -18.8 VangIntHi VYMI 1.91e 2.9 ... 66.75 54.37 65 65.10 +15.0 VangIntDiv VIGI 1.07e 1.7 ... 65.50 51.50 40 64.42 +22.0 VangEMGv VWOB 3.64 4.6 ...q 81.69 75.80 75 79.66 +2.7 V exUSRE VNQI 2.09e 3.5 ...q 60.76 48.61 449 59.77 +20.6tVanShTGv VGSH .76a 1.3 ...q 60.93 60.47 126 60.47 -.7 VanSTCpB VCSH 1.82 2.3 ...q 80.41 78.94 2284 79.59 +.3 VanTotBd n VTC ... ... ... 84.88 84.33 55 84.39 -.4 VangR3K VTHR 2.08e 1.8 ...q 118.99 99.57 2 118.24 +14.5 VanR2KGr VTWG .95e .7 ...q 132.55 108.78 6 128.88 +15.5 VanR2KV VTWV 1.74e 1.7 ...q 109.30 95.99 9 105.32 +2.1 VangR2K VTWO 1.45e 1.2 ...q 120.82 102.87 19 117.44 +8.8 VanR1KGr VONG 1.63e 1.2 ...q 134.83 104.50 21 134.17 +24.8 VanIntTGv VGIT 1.20a 1.9 ...q 65.53 63.42 60 64.28 +.6 VanR1KV VONV 2.46e 2.4 ...q 105.65 93.88 22 104.10 +6.5 VangR1K VONE 2.14e 1.8 ...q 119.06 99.09 11 118.25 +15.2 VanMtgBSc VMBS 1.15a 2.2 ...q 53.14 51.82 278 52.60 +.6 VanLTCpB VCLT 3.90 4.2 ...q 94.98 86.60 244 93.47 +4.6 VanLTGvB VGLT 2.10 2.7 ...q 79.71 72.09 15 77.07 +4.6 VanIntCpB VCIT 2.61 3.0 ...q 88.76 84.64 1479 87.23 +1.8 VangSTIn VTIP .37e .7 ...q 49.66 48.74 1648 49.54 +.8 VanTIntBd BNDX .59a 1.1 ...q 55.18 53.56 665 54.89 +1.1 VanTIntStk VXUS 1.40e 2.5 ...q 56.29 44.68 537 55.42 +20.8 VantEng n VEAC ... ... ... 9.95 9.68 212 9.71 -1.4 VantEng wt VEACW ... ... ... 1.62 .60 1 1.15 -4.2 VantEn un VEACU ... ... ... 10.25 9.99 2 10.20 +2.0 VarexImag VREX ... ... ... 36.58 25.00 263 34.94 +24.1 Varonis VRNS ... ... ...dd 51.70 24.75 148 48.65 +81.5 VascoDta VDSI ... ... 54 15.95 11.05 113 13.00 -4.8sVascuBio VBLT ... ... ... 8.05 3.90 762 8.70 +79.4tVeecoInst VECO ... ... ...dd 34.38 15.35 425 15.35 -47.3 VBradley VRA ... ... 14 15.86 6.99 282 7.52 -35.8 Veracyte VCYT ... ... ...dd 9.80 5.75 196 6.07 -21.6 Verastem VSTM ... ... ...dd 5.71 1.05 303 3.27 +192.0 Vericel VCEL ... ... ...dd 6.30 2.15 372 3.80 +26.7 VerintSys VRNT ... ... ...cc 44.70 33.40 278 41.55 +17.9sVerisign VRSN ... ... 30 111.37 75.71 1371 111.17 +46.1 Verisk VRSK ... ... 32 92.92 75.60 1001 91.11 +12.2 Veritex VBTX ... ... 27 29.43 18.74 100 26.03 -2.5 Veritone n VERI ... ... ... 74.92 7.76 2280 28.98 +121.7 Vermillion VRML ... ... ...dd 2.85 .91 100 1.43 +50.5 VeronaPh n VRNA ... ... ... 17.50 11.03 0 12.44 -7.9 Versartis VSAR ... ... ...dd 24.00 1.60 702 1.75 -88.3 VertexEn VTNR ... ... ...dd 1.80 .65 9 .94 -28.2 VertxPh VRTX ... ... ...cc 167.86 71.46 1019 147.82 +100.7 Veru Inc VERU ... ... ...dd 3.00 .82 66 1.11 +22.0 ViaSat VSAT ... ... ...dd 81.71 57.75 1102 72.90 +10.1 ViacomA VIA .80 2.7 8 49.00 28.20 49 29.95 -22.2 ViacomB VIAB .80 3.3 7 46.72 22.88 3832 24.54 -30.1 Viavi VIAV ... ... 17 11.89 7.56 1663 8.47 +3.5 Vical rs VICL ... ... ...dd 3.70 1.66 403 1.90 -17.4 Vicor VICR ... ... ... 25.65 13.55 15 21.10 +39.7 VicDvAcc n VSDA ... ... ... 26.86 25.22 26.82 +6.3 VicMultiF n VSMV ... ... ... 26.36 24.76 1 26.36 +5.3 Vict500VW CFA .44e .9 ...q 46.94 39.09 31 46.74 +15.9 VictDisEnV CSF .38e .9 ...q 44.50 38.03 8 43.18 +6.4 Vict500EV CFO .47e 1.0 ...q 46.90 39.01 31 46.72 +15.9 VicEM Hi n CEY ... ... ... 25.32 24.69 2 24.70 -1.0 VictDevVol CIZ .01j ... ...q 35.98 27.83 11 34.34 +20.6 VictIncEV CDC 1.09e 2.4 ...q 45.52 39.91 41 45.30 +9.7 VictSCVol CSA .16e ... ...q 45.51 38.31 2 44.12 +6.2 VictIntlVol CIL .15e ... ...q 40.16 31.81 1 39.71 +21.8 VicEmMkt CEZ ... ... ... 29.92 23.90 2 29.00 +18.7 VictLCHiDv CDL .44e ... ...q 44.32 38.77 6 44.09 +9.8 VictIntHiD CID .33e ... ...q 36.28 30.26 1 35.58 +13.3 Videocon n VDTH ... ... ... 11.74 7.85 8 8.55 +4.0 ViewRay n VRAY ... ... ... 10.39 2.68 1146 8.00 +155.6 VikingTh n VKTX ... ... ...dd 3.24 .88 377 2.45 +105.9 VikngTh wt VKTXW ... ... ... 2.08 .21 3 1.68 +272.2 VillagB&T VBFC ... ... 58 33.95 23.49 1 29.95 +12.2 VillSupMkt VLGEA 1.00 4.2 14 36.42 22.44 26 23.55 -23.2 ViperEnPt VNOM 1.35f 7.0 22 20.81 14.76 141 19.21 +20.1 Virco VIRC ... ... 18 6.05 3.55 3 5.20 +20.9 VirtuFin n VIRT .96 6.0 100 19.07 13.10 351 15.95 VirtusInv VRTS 1.80 1.6 16 128.10 97.60 58 112.50 -4.7 VirtusIn pf VRTSP 1.81 1.8 ... 109.21 91.56 3 99.78 -1.7 Virtusa VRTU ... ... 58 48.15 18.94 200 46.11 +83.6tVistaGn n VTGN ... ... ... 4.08 .76 92 .77 -79.4 VitalThera VTL ... ... ...dd 6.50 2.25 117 5.30 +21.8 ViveveMd n VIVE ... ... ...dd 11.16 3.75 181 4.74 -8.0 Vivopwr n VVPR ... ... ... 7.34 2.80 0 3.20 -41.8 Vivus VVUS ... ... 3 1.47 .61 294 .67 -41.8sVodafone VOD 1.63e 5.3 ... 30.39 24.17 9409 30.48 +24.8 VoyagerT n VYGR ... ... ...dd 25.99 8.10 1069 12.35 -3.1 vTvThera n VTVT ... ... ...dd 8.09 3.57 20 5.56 +15.1 Vuzix VUZI ... ... ...dd 8.70 4.10 1089 6.25 -8.1W -:WCF Bcp n WCFB .20 2.1 ... 11.62 8.54 0 9.65 -3.5 WD 40 WDFC 1.96 1.7 31 119.90 100.60 42 113.50 -2.9tWMIH WMIH ... ... ...dd 1.80 .61 771 .61 -60.6 WPCS Int rs WPCS ... ... ...dd 3.38 1.13 848 1.52 +19.7tWPP plc WPPGY 3.91e 4.6 ... 119.12 84.29 271 85.02 -23.2 WSFS s WSFS .36f .7 20 52.15 39.35 96 48.30 +4.2 WSI Inds WSCI .16 5.2 ... 3.60 2.75 0 3.10 +3.3 WVS Fn WVFC .24 1.5 25 16.85 12.50 0 16.00 +8.7 WalgBoots WBA 1.60 2.3 15 88.00 63.82 5112 70.59 -14.7 WashFed WAFD .60 1.8 17 35.95 29.80 325 33.50 -2.5 WshTrst WASH 1.56f 2.9 19 59.10 47.00 13 53.65 -4.3 WashFstBk WFBI .28 .8 22 37.19 24.57 22 33.32 +14.9 WaterstnF WSBF .48a 2.6 18 20.40 17.25 22 18.35 -.3 WaveLfSc n WVE ... ... ... 40.15 15.15 146 24.75 -5.4 WayneSvg WAYN .36 2.0 21 18.75 13.75 20 17.90 +8.5 WaysideT WSTG .68 4.8 6 21.75 13.05 6 14.10 -24.6 Web.com WEB ... ... 9 25.95 14.70 179 22.25 +5.2sWeiboCorp WB ... ... ... 110.48 40.12 2518 112.21 +176.4 WelleslyBc WEBK .20 .7 22 28.25 23.70 3 27.05 -2.5 Wendys Co WEN .28 1.9 35 16.66 11.45 5085 14.36 +6.2 WernerEnt WERN .28 .8 30 37.20 24.20 348 34.30 +27.3 Wesbanc WSBC 1.04 2.6 17 44.19 34.81 81 39.56 -8.1 WestBcp WTBA .72 2.9 16 25.40 20.60 7 24.55 -.6 WAmBcp WABC 1.60f 2.9 24 65.34 49.38 51 55.26 -12.2sWestellT rs WSTL ... ... ...dd 3.80 1.76 82 3.76 +44.6 WDigital WDC 2.00 2.2 10 95.77 57.62 5186 91.58 +34.8 WstNwEnB WNEB .12 1.2 21 11.10 8.10 22 10.20 +9.1tWestmrld WLB .80 48.5 ...dd 19.92 1.64 275 1.65 -90.7 WstptFuel g WPRT ... ... ...dd 4.09 .82 1117 3.00 +165.5 WestwtrRs WWR ... ... ... 4.00 .76 250 .88 -35.8 WeycoGp WEYS .88 3.2 18 32.30 23.75 14 27.56 -11.9 Wheeler wt WHLRW ... ... ... .72 .01 1 .02 -55.3 Wheelr pfB WHLRP 2.25 11.0 ... 24.89 17.69 25 20.51 -7.4 Wheelr pfD WHLRD 2.19 10.7 ... 26.44 19.02 4 20.50 -12.8 Wheeler rs WHLR ... ... ...dd 14.64 7.95 77 9.79 -28.0 WhiteHFin WHF 1.42 10.3 10 15.05 11.01 85 13.81 +13.5 WhitHFin 20 WHFBL 1.63 6.4 ... 26.22 24.81 2 25.51 +.5 Wilhelmina WHLM ... ... 26 10.00 5.67 0 6.60 -24.6 WillmValV WVVI ... ... 22 8.86 7.35 16 8.20 +2.4 WillVV pfA WVVIP .06p ... ... 9.00 4.45 1 5.48 +6.3 Willdan WLDN ... ... 23 36.87 18.52 41 26.10 +15.5 WillisLFn WLFC ... ... 10 28.06 21.10 3 25.05 -2.1 WillisTwW WLTW 2.12 1.3 24 165.00 119.70 885 162.03 +32.5 Windstm rs WIN .60 28.3 ...dd 8.35 1.73 5050 2.12 -71.1sWingstop n WING .28 .7 55 39.20 24.74 1109 39.69 +34.1 Winmark WINA .44a .4 24 139.05 104.32 8 123.75 -1.9 Wintrust WTFC .56 .7 19 82.16 61.08 126 78.36 +8.0 Wintrust wt WTFCW ... ... ... 58.34 39.85 58.34 +20.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAARP MM ... ... ... ... AAdvGovP ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrY ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes 803 22 .45 ... AIMMMInv 115 22 .60 ... AZMunCTIns ... ... ... ... ActAsInsGv 5857 8 .93 .93 ActAsInst ... 1 .85 .85 ActiveAstGv ... ... ... ... ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 37 ... .61 ... AllBrnExRsv I 7 ... .11 ... AlliBernExRsvA 131 ... .45 ... AlliBernExRsAd 8 ... .05 ... AlliBernExRsvB 1 ... .36 ... AlliBernExRsC 8 ... .35 ... ABGovMMSel 1644 17 .98 .99 ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr 2075 48 .64 ... AmC Prime 1245 47 .78 ... AmCentUSGv 1092 47 .64 ... AmCPrime t 22 47 .53 ... AmPrfInstTrs ... ... ... ... American A 11581 ... ... ... BBH MM Inst 1584 ... .80 .80 BBH MMkt 68 ... .57 .57 BLFMuniDlr 4 35 .49 .50 BMOGov I p 2350 13 .88 .88 BMO Gov Y 790 13 .63 .63 BMOPrimeI p 183 12 1.08 1.09 BMO Prime Y 207 12 .83 .83 BNYMellon M 738 42 .83 ... BR TFdCsMg 560 35 .45 .45 BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr 123 37 .66 .67 BLFTrCsMg 20 46 .44 .44 BLFT Adm 675 35 .85 .85 BCF Insti I 57 24 .69 ... BLFFedFDlr 1799 41 .71 .71 BLFedFdPCS p 1 41 .45 .45 BLFFedFnd 78218 41 .96 .97 BRInst 865 30 1.18 1.18 BLCAMunPrem ... 6 .02 .02 BLFCASel p 2 7 1.89 1.91 BLFedFdPS ... 39 .01 .01 BLFedFdSel p 339 41 .13 .13 BLMunFdPS ... 19 .02 .02 BLMunFdSel 2 33 ... ... BLFTempFdSel ... 26 .57 .57 BLFTempFdPS ... ... ... ... BLF FedTr 2865 37 .91 .92 BLF TrsTr 24311 46 .94 .94 BLFTrsTrDlr 480 46 .69 .69 BLFT FundDlr 3078 35 .70 .70 BLFMunCsh 1 23 .49 .50 BRInvB p ... 30 .07 .07 BRInvest 150 30 .85 .86 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 6 .24 .24 BRSvc 8 30 .88 .88 BLFTempFdPCS 1 26 .71 .71 BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd 705 46 .84 .84 BLFM MuniCsh 3801 23 .74 .75 BLF TempFd 14184 26 1.21 1.22 BLFTmpDlr 92 26 .96 .96 BLFTmCsDlr 22 26 .93 .94 BLFedTrAd 88 37 .81 .82 BLCAMunPC p ... 10 .23 .23 BlkrkLqTmpAd 106 26 1.11 1.12 BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 3 26 .81 .81 BLMuAdm 17 35 .64 .65 BLF TmpCsh 1764 26 1.18 1.19 BLFT TrFund 53710 35 .95 .95 BLFedAdm 2421 41 .86 .86 BLFCADlr ... 6 .05 .05 BLMuCshMg ... 35 .25 .25 BLFTmCshMg 682 26 .71 .71 BofACRLiq ... ... ... ... BofACRsDly ... ... ... ... BofACRsTr ... ... ... ... BofACRsCap ... ... ... ... BACshRsInv2 ... ... ... ... BofACResInv ... ... ... ... BofACResAdv ... ... ... ... BofACsRsInst ... ... ... ... BofADlyCshRes ... ... ... ... BofAGovPlsCp ... ... ... ... BofAGResAdv ... ... ... ... BofAGRsDly p ... ... ... ... BofAGovRInst ... ... ... ... BofAGvRsLq p ... ... ... ... BofAGvRsTr ... ... ... ... BofAGvtPlsAdv ... ... ... ... BofAGRCap ... ... ... ... BofAGvRsInst ... ... ... ... BofAMMRsInst ... ... ... ... BofAMMRsTr ... ... ... ... BofAMMRInst ... ... ... ... BofAMMRsAdv ... ... ... ... BofAMMRsCap ... ... ... ... BofAMRsTr ... ... ... ... BofAMRsDly p ... ... ... ... BofAMuRsInst ... ... ... ... BofAMunRsLiq ... ... ... ... BofAResGvInv ... ... ... ... BofAMRsInv ... ... ... ... BofARsLiq ... ... ... ... BofATrRsAdv ... ... ... ... BofATrRsDly ... ... ... ... BofATrRsInv2 ... ... ... ... BofATrRsCap ... ... ... ... BofATrRsInv ... ... ... ... BofATrRsInst ... ... ... ... BofATrResLq ... ... ... ... BofATrsRsTr ... ... ... ... BofAGvPlsInst ... ... ... ... BurnhamMM ... ... ... ... BurnhamUSTrs ... ... ... ... CNIGovtA p 1218 33 .10 .10 CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 5470 55 .44 .44 CashAcct Prem ... ... ... ... CashMgtInst 1548 19 .83 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst 759 19 .89 ... CavanalCshAd 628 27 .49 .49 CavanalTrAdm 1053 26 .42 .42 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB ... ... ... ... CitizensSelPrC p ... ... ... ... CitiznSelTreA 183 44 .97 ... CitiznSelTreB 58 44 .77 ... CitizenSelPrA ... ... ... ... CityNaRoGv p 828 33 .10 .10 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 2490 33 .60 .60ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA 536 31 .55 .55 ColumbiaB t ... ... ... ... Columbia I ... ... ... ... Columbia Z 87 31 .55 .55 ColmPrRsCp ... ... ... ... CG CapGov ... ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd 13365 19 1.00 ... DWSMSerInst 13365 19 1.00 ... DWS MMkt 528 33 .78 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA 202 29 .01 .01 DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic 129 23 .88 ... DryInsPfGHm 1964 11 .96 ... DryInsPfGvP 114 11 .71 ... DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 229 22 .66 ... DryInPfGClas ... ... ... ... DryResInst 4885 11 1.01 ... DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA 435 26 .42 ... DryInTrAgcHm 99 22 .91 ... DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC ... ... ... ... DryTrPmCsh I 413 42 .92 ... DryfGenTrPrA 1827 23 .11 ... EV USGovA ... ... ... ... EdwJones IS 15798 30 .41 ... EdwJonesRS ... ... ... ... ElfunMM 106 ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 7 .65 ... FFI Inst 1946 36 .74 ... FFIPremInst 6672 17 .87 ... FFI Treas 2162 33 .77 ... FIMMDom I 728 15 1.17 ... FIMMDomII 33 15 1.02 ... FIMMDomIII 11 15 .92 ... FIMMGov I 29178 27 .94 ... FIMMGovII 688 27 .79 ... FIMMGovIII 3264 27 .69 ... FIMMMMkt I 10701 23 1.23 ... FIMMMMktII 36 23 1.08 ... FIMMMMktIII 99 23 .98 ... FIMMTrOnlyII p 205 37 .78 ... FIMMTrOnly3 824 37 .68 ... FIMMTrOnly I 6903 37 .93 ... FIMMTry I 8397 33 .95 ... FIMMTryII 976 33 .80 ... FIMMTryIII 2641 33 .70 ... FITPrMMII ... ... ... ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII 8 34 .32 ... FedCAMunCS p 52 34 .01 ... FedCAMunCap 89 34 .61 ... FedCshPr ... ... ... ... FCTMuCS p ... ... ... ... FedGovCash ... ... ... ... FedGovOblCp 2738 30 .80 ... FedGovOb IS 25940 30 .92 ... FedGovOblSv 7505 30 .70 ... FedMMEagle 6 40 1.03 ... FedNJMuCS p ... ... ... ... FedNYMun WS 108 43 .72 ... FedPAMu WS 26 10 .53 ... FedPrCshObCp 337 49 1.10 ... FedPrVlObSv 189 3 .96 ... FedPrVlOblCp 22 3 1.11 ... FedPrVluObl 4902 3 1.21 ... FedPrCshOblIS 3637 49 1.20 ... FdPrCshObSv 1259 49 .96 ... FedPriOb IS 6412 50 1.21 ... FedPrObSvc 59 50 1.00 ... FedTrstUSTr 230 31 .91 ... FedTreasCsh ... ... ... ... FedTrsOb IS 28444 31 .91 ... FedTreasObSv 4534 31 .66 ... FedTrsOblCp 1867 31 .81 ... FedUSTCshSv 2482 50 .70 .70 FedUSTrsIns 13867 50 .93 .93 FedVaMuCsCS p 87 15 .01 ... FederMuni p ... ... ... ... FedMstr 7 16 1.13 ... FedMIMuCsh WS ... ... ... ... FidTrAdvC t 101 34 .01 ... FidTrAdvB t ... ... ... ... FidGovPortS 857 27 .89 ... FidCashRes 132820 25 .73 ... FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov ... ... ... ...FidRetMM ... ... ... ... FidSpGov 80987 27 .69 ... FidSpMM 2757 23 .98 ... FidSpUSTr 3400 36 .69 ... FidMMPortS 15 23 1.18 ... FidPrime CR ... ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 323 33 .90 ... FidTrsyCR 1177 34 .19 ... FidTryDly M 2548 34 .44 ... FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... ... ... FInvTrUSTrs ... ... ... ... FinSqFed 8817 19 .90 ... FinSq Gov 78932 19 .94 ... FinSq POF 1298 34 1.20 ... FinSqTrsy 42956 25 .92 ... FinSq TOF 15389 18 .94 ... FinSq MMF 2787 33 1.20 ... FITPrMonMktI ... ... ... ... FstAmGvObD 3066 23 .50 ... FstAmGvObY 8157 23 .65 ... FstAmTrObD 1357 27 .51 ... FstAmGvObA p 315 23 .35 ... FstAmPrObA ... ... ... ... FstAmPrObY 354 19 .89 ... FstAmPrObD ... ... ... ... FstAmTrObA p 189 27 .36 ... FstAmTrObY 2333 27 .66 ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs 127 ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... 38 .69 .70 FrkMnyC ... ... ... ... FrkMny ... 38 .45 .45 FstAmGvObZ 16386 23 .92 ... FsAmGvObII 2053 23 .80 ... FstAmTrObII 541 27 .81 ... FsAmISTrII 44 43 .79 ... FstAmPrObZ 265 19 1.20 ... FstAmPrObl 62 19 .94 ... FsAmPrObII 58 19 1.04 ... FstAmTrObZ 5681 27 .93 ... FstAmTreResA 107 27 .17 ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1958 55 1.01 1.02 GartmrMMPr 329 35 .52 ... GnAMTFrMu B ... ... ... ... GnCAMuB 18 7 .01 ... GnTrsAgcy A 193 33 .46 ... GnTrsAgcy R 110 33 .66 ... GnGvSec 7 31 .34 ... GeneralB p 7289 19 .33 ... GnGovB p 1743 31 .11 ... GnMMkt 1258 19 .58 ... GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2577 48 .67 .67 GovObTR 570 30 .42 ... GovTxMgIS 2952 48 .92 .92 GovResFd P 9675 29 .08 .08 GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 1 18 .46 .47 HSBCUSGov D 1676 18 .61 .62 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor 162 41 1.03 1.04 HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 99 ... 1.06 ... HeritInst 1173 ... 1.18 ... HtgCshA ... ... ... ... HewittMM p ... ... ... ... HmestdDly ... 47 .01 ... HuntgtnUST I ... ... ... ... ING MM A 161 42 .41 .41 ING MM I 39 42 .41 .41 IFT CashRes ... ... ... ... InvescoA5 96 22 .45 ... InvescoB5 p ... 22 .30 ... InvescoC5 p 4 22 .30 ... InvCshTrTrs 1538 26 .94 ... IvyMonyyC t 22 22 .01 ... IvyMnyA 126 22 .79 ... IvyMM B ... ... ... ... JHanUS ... ... ... ... JPMGvMMAg 12241 26 .86 .86 JPMLqAsB ... ... ... ... JPMLqAsR 6 22 .69 .69 JPMGvPrem 7408 26 .67 .67 JPMGvCap 79272 26 .94 .94 JPMTrPlInv 44 15 .63 .63 JPMTrPlRs 97 15 .44 .44 JPMorg100 Agcy 1802 38 .85 .85 JPM100 SecP 912 38 .66 .66 JPM100 TrInst 10128 38 .90 .90JPMorgan100 1050 38 .52 .52 JPMLqAstP 323 22 .94 .94 JPMCAMuEtr 2 ... .01 ... JPMorganFed 33 48 .52 .53 JPMorFedAgcy 105 48 .85 .86 JPMorgFedPr 171 48 .66 .67 JPMLqAstAg 167 22 1.13 1.13 JPMLqAstC p 25 22 .42 .42 JPMLqAstMrg 162 22 .80 .80 JPMLqAstInst 910 22 1.18 1.18 JPMMuEtrde p 3 ... .01 ... JPMMunInst 1039 6 .75 .75 JPMMuMorg 13 6 .37 .37 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .23 .23 JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... 18 .01 ... JPMorgPrm 668 19 .88 .88 JPMorgPrAgcy 1369 19 1.14 1.14 JPMorgPrmPr 1049 19 .95 .95 JPMTreasC t 419 15 .17 .17 JPMTrsPlusP 620 15 .69 .69 JPMTrsPlsMrg 267 15 .55 .55 JPMTrsPlsInst 14901 15 .93 .93 JPMTrsPlsAg 1146 15 .88 .88 JPMTrsSecR p 155 38 .41 .41 JPMUSGvInst 35675 26 .91 .91 JPMUSGvtR p 119 26 .42 .42 JPMUSGvtMrg 1443 26 .53 .53 JPMLqAsInv 4 22 .88 .88 JPMFedInst 3008 48 .90 .91 JPMPrInst 8468 19 1.19 1.19 JPMPrRsv 99 19 .70 .70 JanusGovt ... 29 .46 .46 Janus MM ... 21 .62 .63 JHan MMB 3 ... ... ... JHanMMA 494 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 51 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 51 .02 ... MFS CashA 100 ... ... ... MFSCashC p 35 ... ... ... MFSMonMkA 299 ... ... ... MS PrimAdv 342 22 .97 ... MS PrimInv 173 4 .15 ... MS TFInst 56 6 .75 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 228 38 .63 .63 MainStay B 43 38 .40 .40 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 356 ... ... ... Meeder Instl ... ... ... ... MeederRetl 35 35 .82 .82 ML CMAGv ... ... ... ... ML CMAMn 8598 36 .57 .57 ML CMATr 1073 41 .56 .56 ReadyAstUSA 69 ... ... ... MilestnTOInst 336 34 .89 .89 MilestnTOInv 29 34 .88 .88 MHLIRSel ... ... ... ... MMktGS2 269 41 .94 .94 MMktGS4 965 41 .68 .68 MMktProFdInv 356 19 .02 ... MMktProFdSvc 14 19 .02 ... MStanLqPrIn 16825 22 1.21 ... MorStLqTrIn 19149 11 .93 ... MrStLqGvInv 24 12 .82 ... MS InstlLiq 4596 20 1.23 ... MrStLqGvIns 35537 11 .94 ... MS LiqAst ... ... ... ... MS USGvt 1270 9 .70 .70 NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst 288 35 .65 ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel 22833 44 .92 .92 Northern 212 20 .96 .96 NorthernGvSl 3571 41 .77 .78 NorthInstDivAst 7720 32 .86 .87 NorthInstGovt 5551 40 .86 .86 NorthInstPrObSv ... 43 .80 .81 NthnInstPrObSh 2487 30 1.20 1.20 NorthInstTreas 11163 43 .95 .96 NorthernUSGv 14788 43 .77 .78 OneGrpMuni A ... ... ... ... OppCshResN t 136 ... .47 .47 OppenhCshB p 2 ... .47 .47 OppenhCshC p 197 ... .47 .47 OppCshRes 353 ... .47 .47 OppMMFd A 1837 ... .50 .50 PIMCO MM ... ... ... ... PNC AdvMM I ... ... ... ... PNC Gov A 555 26 .90 .91 PNC Gov I 9199 26 .90 .91 PNC MM A ... ... ... ... PNC MM I ... ... ... ... PNC TrA p 183 30 .87 .87 PNC Tr I 965 30 .87 .87 PW PACE P 205 33 .51 ... PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 37 .84 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 217 ... .37 .37 PremGvtMP 36 28 .95 ... PremierPort 28 32 1.19 ... PrimeObTR ... 50 .74 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... .14 ... PrincipalMMB ... ... ... ... PrincMMktA 240 ... ... ... PrincMMktJ t 240 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 435 29 .48 ... PruMMrtZ 86 29 .67 .67 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 732 27 .81 ... PutnmMMC t 18 27 .01 ... RBCGvRBCI1 2121 169 .93 .93 RBCPrRBCI1 ... ... ... ... RS MMktVIP ... ... ... ... ReadyAssetPr 3205 ... ... ... ReadyAstUST 289 ... ... ... RegMorKeegA ... ... ... ... RegMorKeeg I ... ... ... ... RegionsTreTr ... ... ... ... ResrvCA II ... ... ... ... ResrvFL ... ... ... ... ResPri15 ... ... ... ... ResPri25 ... ... ... ... ResPriTT ... ... ... ... ResrveUSTrs ... ... ... ... ResUSTrsTT ... ... ... ... ResrveFdGvtR ... ... ... ... ReserveFdR ... ... ... ... Ret1 2556 ... ... ... RetII p 55 ... ... ... RidgeWCshMgt ... ... ... ... RidgeWPrQualA ... ... ... ... RidgeWPrQualI ... ... ... ... RidgeWUSGvt ... ... ... ... RidgeW USGovA ... ... ... ... RidgeWUSGvI ... ... ... ... RidgeWUSTrsI ... ... ... ... RydexUSGvC ... ... ... ... RydexUSGv ... ... ... ... SEIDITGovC ... ... ... ... SEIDITGvIIC ... ... ... ... SEIDITGvSwp ... ... ... ... SEI DIT MMA ... ... ... ... SEIDITMMSw ... ... ... ... SEIDITPrC ... ... ... ... SEIDITPSwp ... ... ... ... SEIDITTrIIC ... ... ... ... SEIDITTrsB ... ... ... ... SEIDITTrSwp ... ... ... ... SEI DITGovA 7619 43 .88 .88 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 63

SEI DIT MMC ... ... ... ... SEI DlIncGvB ... ... ... ... SEI DailyTr C ... ... ... ... SEI DITGvIIA 1804 48 .90 .91 SEI LqPr ... ... ... ... SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA 97 46 .88 .88 SEI DITTrIIA 558 44 .91 .91 SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 9 1 .01 ... SchwbACR-Pr 10112 26 .75 ... SchwbACR 3598 26 .68 ... SchwbCshRes 36460 25 .71 ... SchwbInv 578 34 .97 ... SchwbRetAdv 231 34 .98 ... SchbValAdv 13213 33 .99 ... SchwValAdUlt 5386 33 1.14 ... SchbVlAdvSl 3720 33 1.14 ... SchbValAPrm 2849 33 1.14 ... SchwbGv 25180 32 .48 ... SchbMM 8056 25 .66 ... Schb UST 15631 24 .47 ... ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 122 33 .70 .70 StStInstLRS 9029 22 1.22 1.23 SunAmMMA 120 11 .01 .01 TAIDXTAmA p ... 35 .01 ... TAIDEXTAmB t ... 35 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 486 50 .56 .56 TDAMMMkPr 74 50 .55 .55 TDAMUSGv 956 51 .42 .42 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 421 48 .01 .01 TIAA-CREF MM ... ... ... ... TIAACREF Ret 297 48 .01 .01 TIAA-CREF Ret 118 48 .01 .01 TRowSumCR ... 46 .89 ... TRowPRF ... 50 .74 ... TRowUST ... 48 .70 ... TargetUSGvt ... ... ... ... Thriv MM Inst 83 41 .64 .64 Thriv MMk A 321 41 .36 .37 Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 306 31 .41 ... TCU MMP ... ... ... ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 57 ... ... ... USAA Mutl 4424 37 .81 ... USAA Treas 3243 36 .74 ... VALIC MMktI 329 22 .01 .01 VALIC MMkII 128 15 .01 .01 VangAdmTry 15707 54 1.03 ... VangFdl 82299 52 1.02 ... VangPr 83875 45 1.15 ... VangPrInst 12624 45 1.21 ... VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB ... 25 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1376 25 .61 ... WeissTreasury ... ... ... ... WeitzGvMM ... ... ... ... WellsFargo A 475 19 .74 .75 WFCashInvAd 123 ... 1.06 ... WFCashInst 633 ... 1.19 ... WFGovAdm 997 36 .78 .78 WFGvtMMA 261 36 .51 .51 WellsFargoI 100 3150 48 .61 .62 WellsFargoInsCsh 185 ... .89 ... WellsFargoInsGv 2941 36 .61 .62 WellsFargoInv ... ... ... ... WellsF100TrA 307 48 .46 .46 WellsFargo TrsyS 1481 37 .66 .67 WellsFargoTrsyA 1584 37 .50 .50 WellsFargo TrsyI 14089 37 .91 .92 WFGvMMInst 23723 36 .91 .92 WA GvtRsvA 875 39 .52 ... WAInstGvInst 15009 39 .97 ... WstnUSTrN 543 52 .53 ... WstnInstCshL ... 14 .83 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 1976 30 1.17 ... WstnLiqResN ... ... ... ... WstnPrmLiq 23 30 .88 ... WstnInstUSTR 6169 52 .94 ... WstnPrmUSTR 192 52 .68 ... Wilm GovSel 3726 34 .73 .73 Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm 632 34 .50 .50 Wilm TrSvc ... 34 .36 .36 Wilm GovAdm 1216 34 .48 .48 WilmPriMM ... ... ... ... WilmUSGov 377 34 .83 .83Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 23 21 .04 ... ActAsCal ... ... ... ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF 168 15 .49 ... AmC TF 135 13 .53 ... BBH TxEx ... ... ... ... BMO TaxF I p 220 12 .77 .77 BMO TaxF Y 107 12 .52 .52 BNYMelNMuM 740 11 .64 ... BLMunFdPCS p ... 35 .26 .26 BRLM Muni 143 35 .74 .75 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni 17 6 .72 .72 BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni 35 10 .71 .71 BR PA Instl ... ... ... ... BR PA Invest ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsA p ... ... ... ... BofACATERsCp ... ... ... ... BofACATERsD p ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsL ... ... ... ... BofACATERsTr ... ... ... ... BofAMRsAdv ... ... ... ... BofAMRCap ... ... ... ... BofANYTEIn ... ... ... ... BofANYTxTr ... ... ... ... BofANYTERCp ... ... ... ... BofATERsAdv ... ... ... ... BofATERInv ... ... ... ... BofATERDaly ... ... ... ... BofATxExRsCp ... ... ... ... BofATEResG ... ... ... ... BofATxERsInst ... ... ... ... BofATEResLiq ... ... ... ... BofATERTr ... ... ... ... CalDalyA ... ... ... ... CA TF MM ... ... ... ... CalDlyB ... ... ... ... CashActTxEMgd 58 44 .67 ... Centn NY ... ... ... ... Centn CA ... ... ... ... CentenTx ... ... ... ... CityCATxEx I ... ... ... ... City CAMM S ... ... ... ... CityCATE N p ... ... ... ... CT DlySel ... ... ... ... DWSNYInsTxF ... ... ... ... DailTxA c ... ... ... ... DryNYAMTCs ... ... ... ... DryBasicNJ ... ... ... ... DryCTMu ... ... ... ... DreyCalTx ... ... ... ... DRPA Mun ... ... ... ... EVTxFrResvs ... ... ... ... ExcelsiorNY ... ... ... ... ExcelsiorTxE ... ... ... ... FFI Inst TE 1436 ... ... ... FIMMTxExII ... 26 .63 ... FIMMTxEx3 2 26 .53 ... FIMMTxExI 3213 26 .78 ... FedALMuni ... ... ... ... FedCAMuniSv 151 34 .46 ... FedCAMu WS 162 34 .71 ... FedCTMuSvc ... ... ... ... FedFLMunCS p ... ... ... ... FedFLMu WS ... ... ... ... FedGAMuCsh 192 12 .47 ... FedMAMuCS p 43 26 .01 ... FedMAMuniSv 53 26 .36 ... FedMDMuCsh ... ... ... ... FedMNMuCsh ... ... ... ... FedMuniCsh ... ... ... ... FedMuObl A 813 26 .85 ... FedMuOblCap 252 26 .75 ... FedMunOblSv 391 26 .60 ... FedNCMuCsh ... ... ... ... FedNJMuCsSv ... ... ... ... FedNJMu WS ... ... ... ... FedNYMuCSv 63 43 .50 ... FedNYMuCS p 138 43 .02 ... FedNYMuCsII 11 43 .27 ... FedOHMuCsh ... ... ... ... FedOHMuCsSv ... ... ... ... FedOHMu WS ... ... ... ... FedPAMuniCS 47 10 .01 ... FedPAMuCsSv 12 10 .33 ... FedTaxFObWS 2329 32 .79 ... FedTxFrObSv 200 32 .54 ... FedVAMu WS ... ... ... ... FedMuniSvc 111 15 .33 ... FedMIMuCsSv ... ... ... ... FedMNMu WS ... ... ... ... FedTxF c 267 7 .80 ... FidCA 2761 20 .47 ... FidCT 710 41 .50 ... FidMA 2763 22 .46 ... FidMI 437 24 .43 ... FidMuMM 10417 34 .59 ... FidNJ 1002 53 .48 ... FidNY 2252 54 .50 ... FidOH 436 44 .48 ... FidPA 295 23 .46 ... FidSpCA 414 18 .62 ... FidSpMA 227 24 .61 ... FidSpNJ 157 50 .66 ... FidSpNY 329 51 .65 ... FidTEDly M 115 37 .28 ... FidAZ 133 14 .47 ... Fid TECR 83 37 .03 ... FidTxEx MM 3075 37 .53 ... FidTaxExPortS 1 26 .73 ... FinSq TEF 983 19 .75 ... FstAmTFA 37 10 .18 ... FstAmTxFY 305 10 .48 ... FstAmTxFrD ... ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII ... ... ... ... FrkCal ... ... ... ... FrkNYTE ... ... ... ... FsAmTxFObII ... 10 .63 ... FstAmTFObZ 37 10 .73 ... GnAMTMu R ... ... ... ... GenNJMun 107 15 .22 ... GenNYMuB 98 11 .20 ... GnMuB p 402 10 .01 ... GnNYMuB p 51 11 .01 ... GnCalMu 63 7 .16 ... GlenTaxExemt ... ... ... ... GSITNYI ... ... ... ... GSITCAI c ... ... ... ... GSITDvI c ... ... ... ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... IMCT NewYork p ... ... ... ... JPMMuMMP 70 6 .51 .51 JPMMuMMR ... ... ... ... JPMorganCA 1 7 .36 .36 JPMorganNY 135 6 .34 .34 JPMorganTF 11 17 .35 .35 JPMorg TFPr 1526 17 .49 .49 JPMTxFrR p 2215 17 .24 .24 JPMorgTFAgcy 646 17 .68 .68 JPMTxFrInst 10814 17 .73 .73 LMPNYMuO ... ... ... ... MTB NYTF ... ... ... ... MTB TFMM A ... ... ... ... ML CMA Cal ... ... ... ... ML CMA CT ... ... ... ... ML CMA MA ... ... ... ... ML CMA NJ ... ... ... ... ML CMA NY ... ... ... ... ML CMA OH ... ... ... ... ML CMA TE ... ... ... ... MnyMgtPlus ... ... ... ... MS CalTF 31 6 .27 .27 MS NYMMM 17 6 .33 .33 MS TFDly 59 7 .44 .44 NYTxFrMMI ... ... ... ... NJDlyMuSel ... ... ... ... NorthernCA ... ... ... ... NorthInstTxEx ... ... ... ... NortnInstMuni 217 12 .73 .73 NorthernMun 496 20 .72 .72 PATxFrMMI ... ... ... ... PNC TE I ... ... ... ... PNC TxExA ... ... ... ... PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx 10 19 .76 ... PruTax ... ... ... ... PutnamTE ... ... ... ... RBCTFRBCI1 ... ... ... ... ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeW TxExA ... ... ... ... RidgeWTxExI ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... RussellTxFree ... ... ... ... SEI InTFA ... ... ... ... SEIInsTxFB ... ... ... ... SEITxEInstC ... ... ... ... SEITxFrA ... ... ... ... SSgATFA ... ... ... ... SchwAMTTxF 2282 18 .40 ... SchwbCAAMTVl ... ... ... ... ShwbCAValu 1226 13 .59 ... SchwMAMuSw ... ... ... ... SchwMuniPrm 4232 15 .78 ... SchwMuniSel 878 15 .78 ... SchwNJMuSw ... ... ... ... SchwNYMuVA 297 23 .62 ... SchwNYMuSw 1242 23 .37 ... SchwPAMuni ... ... ... ... SchwTxFValAd 590 18 .62 ... ShwbTE 9378 15 .53 ... SchwabTxEx 655 15 .63 ... Schwb CA 5264 13 .39 ... ScudTECshInst 56 44 .80 ... TDAMCAMu 126 38 .21 .21 TDAMMuni 371 36 .25 .25 TDAMNYMu 94 29 .25 .25 TRowSumMu ... 45 .49 ... TRowCA c ... 40 .36 ... TRowNY c ... 23 .38 ... TRowTE c ... 44 .55 ... TxExCAPrem ... ... ... ... TxFrMnyPrm ... ... ... ... TE Mny MkA ... ... ... ... TaxFrMMSvc ... ... ... ... TaxFrMMInv ... ... ... ... TouchstnFITF ... ... ... ... TouchstnOhTF I ... ... ... ... TouchstnOhTFR ... ... ... ... TouchstoneTF ... ... ... ... UBS RMA CA ... ... ... ... UBS RMA NJ ... ... ... ... UBS RMA NY ... ... ... ... UBS RMA TxFr ... ... ... ... USAA Cal 115 1 .11 ... USAA FlTxF ... ... ... ... USAA NY 39 1 .17 ... USAATxEx 1851 34 .47 ... USAA VA 63 1 .03 ... VangNJ 1272 52 .78 ... VangCA 4044 26 .77 ... VangOH ... ... ... ... VangPA 1915 24 .76 ... VangNY 2384 41 .81 ... VangTxEx 17371 34 .82 ... VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM 343 5 .82 .82 WFA MuCsMSv 22 5 .57 .57 WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA ... ... ... ... WellsFCATFS ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM 211 5 .76 .77 WFNtTFMMSv 65 5 .51 .51 WellsFargoNat 137 5 .66 .67 WellsF NTFA 121 5 .33 .33 WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N ... ... ... ... WstCCTTxF N ... ... ... ... WstnFTxR N 10 15 .18 ... WstnInstTxFR 309 15 .77 ... WstnNYTxR N 25 18 .18 ... Wilm TESel ... ... ... ... Wilm TEAdv ... ... ... ... Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld U.S. Treasury Bonds and Notes .63 Nov 17 p 99.31 100.00 1.07 .88 Nov 17 p 99.31 100.00 1.07 2.25 Nov 17 p 100.01 100.02 1.07 1.00 Dec 17 p 99.31 100.00 1.02 .75 Dec 17 p 99.30 99.31 1.24 1.00 Dec 17 p 99.31 100.00 1.21 2.75 Dec 17 p 100.06 100.07 1.19 .88 Jan 18 p 99.30 99.31 1.24 .75 Jan 18 p 99.28 99.29 1.28 .88 Jan 18 p 99.29 99.30 1.25 2.63 Jan 18 p 100.09 100.10 1.26 1.00 Feb 18 p 99.29 99.30 1.26 3.50 Feb 18 p 100.17 100.18 1.29 .75 Feb 18 p 99.26 99.27 -0.01 1.29 2.75 Feb 18 p 100.13 100.14 1.30 1.00 Mar 18 p 99.28 99.29 1.30 .75 Mar 18 p 99.24 99.25 1.36 .88 Mar 18 p 99.26 99.27 1.36 2.88 Mar 18 p 100.17 100.18 -0.01 1.38 .13 Apr 18 f 99.29 99.30 -0.01 .30 .75 Apr 18 p 99.24 99.25 1.35 .63 Apr 18 p 99.21 99.22 1.35 .75 Apr 18 p 99.23 99.24 1.36 2.63 Apr 18 p 100.18 100.19 1.37 1.00 May 18 p 99.26 99.27 1.37 3.88 May 18 p 101.08 101.09 1.35 9.13 May 18 k 103.26 103.27 -0.01 1.41 .88 May 18 p 99.23 99.24 1.39 1.00 May 18 p 99.25 99.26 1.39 2.38 May 18 p 100.16 100.17 -0.01 1.39 1.13 Jun 18 p 99.26 99.27 1.40 .63 Jun 18 p 99.16 99.17 1.42 1.38 Jun 18 p 99.30 99.31 -0.01 1.44 2.38 Jun 18 p 100.19 100.20 1.41 .88 Jul 18 p 99.19 99.20 1.46 1.38 Jul 18 f 101.11 101.12 -0.01 1.38 Jul 18 p 99.29 99.30 -0.01 1.47 2.25 Jul 18 p 100.17 100.18 -0.01 1.47 1.00 Aug 18 p 99.20 99.21 1.49 4.00 Aug 18 p 101.27 101.28 -0.01 1.48 .75 Aug 18 p 99.12 99.13 -0.01 1.51 1.50 Aug 18 p 99.31 100.00 1.51 1.00 Sep 18 p 99.17 99.18 -0.01 1.54 .75 Sep 18 p 99.09 99.10 -0.01 1.55 1.38 Sep 18 p 99.27 99.28 1.55 .88 Oct 18 p 99.12 99.13 1.55 .75 Oct 18 p 99.07 99.08 1.56 1.25 Oct 18 p 99.22 99.23 1.56 1.75 Oct 18 p 100.05 100.06 1.57 1.25 Nov 18 p 99.21 99.22 1.57 3.75 Nov 18 p 102.04 102.05 -0.01 1.57 1.00 Nov 18 p 99.12 99.13 -0.01 1.58 1.25 Nov 18 p 99.20 99.21 1.59 1.38 Nov 18 p 99.24 99.25 -0.01 1.59 1.25 Dec 18 p 99.20 99.21 1.59 1.00 Dec 18 p 99.19 99.20 1.60 1.38 Dec 18 p 99.24 99.25 1.60 1.50 Dec 18 p 99.28 99.29 1.60 1.13 Jan 19 p 99.14 99.15 1.61 2.13 Jan 19 f 102.17 102.18 -0.01 1.13 Jan 19 p 99.13 99.14 1.61 1.25 Jan 19 p 99.18 99.19 1.61 1.50 Jan 19 p 99.27 99.28 -0.01 1.61 .75 Feb 19 p 98.29 98.30 1.62 2.75 Feb 19 p 101.12 101.13 1.62 8.88 Feb 19 k 109.03 109.04 -0.01 1.49 1.13 Feb 19 p 99.12 99.13 1.62 1.38 Feb 19 p 99.21 99.22 1.63 1.50 Feb 19 p 99.26 99.27 1.63 1.00 Mar 19 p 99.05 99.06 1.62 1.25 Mar 19 p 99.15 99.16 1.63 1.50 Mar 19 p 99.26 99.27 1.63 1.63 Mar 19 p 99.31 100.00 1.63 .13 Apr 19 f 100.00 100.01 -0.01 .11 .88 Apr 19 p 98.30 98.31 1.63 1.25 Apr 19 p 99.14 99.15 1.63 1.63 Apr 19 p 99.31 100.00 1.63 .88 May 19 p 98.28 98.29 +0.01 1.63 3.13 May 19 p 102.06 102.07 1.64 1.13 May 19 p 99.06 99.07 1.64 1.25 May 19 p 99.13 99.14 1.63 1.50 May 19 p 99.25 99.26 1.64 1.00 Jun 19 p 98.30 98.31 1.65 1.25 Jun 19 p 99.11 99.12 1.65 1.63 Jun 19 p 99.30 99.31 1.65 .75 Jul 19 p 98.16 98.17 1.66 1.88 Jul 19 f 103.19 103.20 -0.02 .88 Jul 19 p 98.21 98.22 -0.01 1.66 1.63 Jul 19 p 99.29 99.30 1.67 .75 Aug 19 p 98.13 98.14 1.67 3.63 Aug 19 p 103.12 103.13 1.66 8.13 Aug 19 k 111.04 111.05 -0.01 1.63 1.00 Aug 19 p 98.26 98.27 1.67 1.25 Aug 19 p 99.07 99.08 -0.01 1.68 1.63 Aug 19 p 99.29 99.30 1.67 .88 Sep 19 p 98.17 98.18 -0.01 1.68 1.00 Sep 19 p 98.24 98.25 1.67 1.38 Sep 19 p 99.14 99.15 1.68 1.75 Sep 19 p 100.03 100.04 -0.01 1.69 1.00 Oct 19 p 98.22 98.23 -0.01 1.69 1.25 Oct 19 p 99.05 99.06 1.68 1.50 Oct 19 p 99.20 99.21 1.69 1.00 Nov 19 p 98.20 98.21 1.70 3.38 Nov 19 p 103.09 103.10 -0.01 1.69 1.00 Nov 19 p 98.19 98.20 1.70 1.50 Nov 19 p 99.19 99.20 1.71 1.38 Dec 19 p 99.10 99.11 1.71 1.13 Dec 19 p 98.25 98.26 1.71 1.63 Dec 19 p 99.26 99.27 1.72 1.38 Jan 20 f 103.02 103.03 -0.02 1.38 Jan 20 f 99.08 99.09 1.72 1.25 Jan 20 p 98.31 99.00 1.72 1.38 Jan 20 p 99.08 99.09 1.72 3.63 Feb 20 p 104.06 104.07 1.72 8.50 Feb 20 k 115.04 115.05 -0.01 1.62 1.38 Feb 20 p 99.05 99.06 1.74 1.25 Feb 20 p 98.29 98.30 1.73 1.13 Mar 20 p 98.18 98.19 1.74 1.38 Mar 20 p 99.04 99.05 1.75 1.50 Apr 20 p 99.12 99.13 1.75 .13 Apr 20 f 100.02 100.03 .10 1.13 Apr 20 p 98.16 98.17 1.75 1.38 Apr 20 p 99.02 99.03 1.75 1.50 May 20 p 99.12 99.13 +0.01 1.76 3.50 May 20 p 104.09 104.10 1.73 8.75 May 20 k 117.10 117.11 1.65 1.38 May 20 p 99.01 99.02 1.76 1.50 May 20 p 99.11 99.12 1.76 1.50 Jun 20 p 99.10 99.11 1.76 1.63 Jun 20 p 99.20 99.21 +0.01 1.77 1.88 Jun 20 p 100.08 100.09 1.77 1.25 Jul 20 f 103.21 103.22 -0.01 1.50 Jul 20 p 99.09 99.10 +0.01 1.78 1.63 Jul 20 p 99.18 99.19 1.78 2.00 Jul 20 p 100.18 100.19 1.78 1.50 Aug 20 p 99.08 99.09 1.78 2.63 Aug 20 p 102.07 102.08 -0.01 1.78 8.75 Aug 20 k 118.25 118.26 -0.01 1.73 1.38 Aug 20 p 98.28 98.29 +0.01 1.79 2.13 Aug 20 p 100.29 100.30 +0.01 1.79 1.38 Sep 20 p 98.28 98.29 1.78 1.38 Sep 20 p 98.26 98.27 +0.01 1.80 2.00 Sep 20 p 100.18 100.19 1.79 1.63 Oct 20 p 99.16 99.17 +0.01 1.80 1.38 Oct 20 p 98.23 98.24 1.81 1.75 Oct 20 p 99.26 99.27 1.81 1.75 Nov 20 p 99.26 99.27 1.81 2.63 Nov 20 p 102.11 102.12 +0.01 1.82 1.63 Nov 20 p 99.12 99.13 1.83 2.00 Nov 20 p 100.16 100.17 1.82 1.75 Dec 20 p 99.23 99.24 +0.01 1.84 2.38 Dec 20 p 101.20 101.21 +0.01 1.84 1.13 Jan 21 f 103.14 103.15 .03 1.38 Jan 21 p 98.15 98.16 1.86 2.13 Jan 21 p 100.27 100.28 +0.01 1.85 3.63 Feb 21 p 105.19 105.20 1.84 7.88 Feb 21 k 119.02 119.03 1.80 1.38 Feb 21 p 97.20 97.21 +0.01 1.87 2.00 Feb 21 p 100.14 100.15 +0.01 1.86 1.25 Mar 21 p 97.30 97.31 +0.01 1.88 2.25 Mar 21 p 101.07 101.08 +0.02 1.88 .13 Apr 21 f 99.29 99.30 .15 1.38 Apr 21 p 98.09 98.10 +0.01 1.89 2.25 Apr 21 p 101.06 101.07 +0.01 1.89 3.13 May 21 p 104.06 104.07 +0.01 1.88 8.13 May 21 k 121.07 121.08 1.83 2.00 May 21 p 100.11 100.12 +0.01 1.90 1.13 Jun 21 p 97.08 97.09 +0.01 1.91 2.13 Jun 21 p 100.23 100.24 +0.01 1.91 .63 Jul 21 f 102.09 102.10 1.13 Jul 21 p 97.04 97.05 +0.01 1.93 2.25 Jul 21 p 101.05 101.06 +0.02 1.92 2.13 Aug 21 p 100.23 100.24 +0.02 1.92 ARCResources 134862 16.74 16.00 16.09 -.78 AdvOil Gas 93027 7.17 6.82 6.83 -.34 Aimia Inc 300164 3.44 3.20 3.41 +.12 AirCdaV VV 259318 23.24 22.45 23.02 +.48 AlgonquinPwr 98230 13.57 13.46 13.55 ... AlimntatnBSV 73144 63.98 63.02 63.91 +.03 AphriaInc J 564809 9.48 8.66 9.05 -.12 ArgexTitanium 107980 .06 .05 .05 -.01 AsankoGoldo 238300 1.20 1.07 1.10 -.12 AthabascaOil 217299 1.30 1.15 1.17 -.14 AuroraCannabi 6344633 6.90 5.26 6.41 +.44 AuroraCannabs 110989 3.00 2.20 2.90 +.42 B2GoldCorpo 147815 3.42 3.32 3.35 -.01 BALLARDPOWER 78006 6.55 6.23 6.30 +.11 BCE Inc 86388 61.71 61.08 61.56 +.30 BanroCorpo 66230 .20 .16 .17 -.03 BarrickGold 178105 17.92 17.61 17.85 +.08 BaytexEnergy 370813 4.18 3.89 3.90 -.30 BirchcliffEng 119274 5.40 5.15 5.16 -.28 Bk NS 129647 83.18 82.68 83.14 -.06 BkMontreal 80528 98.13 97.58 97.99 -.17 BlackberryLtd 134462 13.63 13.20 13.23 -.38 BombardirBSV 508953 3.14 3.11 3.11 +.05 BonavistaEgy 70665 2.76 2.60 2.64 -.15 BrookdALV 141487 53.34 52.16 52.69 -1.04 CIBC 84987 113.06 112.44 112.65 -.36 CRHMedCorp 58931 2.04 1.91 1.92 -.16 CalfracWell 103195 5.77 5.54 5.65 -.19 CamecoCorp 86006 11.90 11.51 11.53 -.41 CanopyGrowth 749287 20.33 19.28 19.96 -.42 CapstoneMngo 122381 1.47 1.41 1.41 -.07 CardinalEngy 109655 5.00 4.74 4.77 -.26 CdnEgySrvTc 64688 6.63 6.36 6.36 -.28 CdnNatRail 106003 102.33 101.86 102.12 -.16 CdnNatRes 302319 45.57 43.70 43.82 -2.07 CenovusEngy 362053 13.80 13.22 13.25 -.68 CenterraGld 61343 7.63 7.40 7.47 -.12 CentricHtho 138010 .66 .61 .63 -.01 CrescentPnt 457032 10.39 9.85 9.87 -.75 CrewEngy 167913 4.05 3.90 3.93 -.14 D BoxTechAJ 70934 .31 .29 .30 -.02 DenisonMines 131508 .65 .58 .58 -.07 DetourGoldo 63637 13.50 13.10 13.13 -.36 EldoradoGld 123491 1.50 1.47 1.48 -.02 ElementFin 65285 9.53 9.39 9.45 -.02 EnCanaCorp 282669 15.51 15.01 15.13 -.47 EnbridgeInc 319509 45.60 44.35 44.54 -1.60 EnerCareInc 78347 20.24 17.99 20.12 +.70 EnerplusCorp 113783 12.27 11.77 11.78 -.56 FirstMiningF 62376 .52 .50 .51 -.01 FirstQntumo 356195 16.17 15.32 15.37 -.85 FissionUrnmo 66724 .69 .63 .64 -.05 FortuneMino 74007 .20 .18 .19 ... FreshiiInc 58895 5.77 5.52 5.77 +.09 GeneNewso 64506 .14 .13 .14 +.01 GoldcorpInc 129451 16.91 16.64 16.87 -.03 HorizonsMedM 57736 13.39 12.45 13.06 +.06 HrznCrdOilBl 297367 7.55 7.18 7.25 -.34 HrznCrdOilBr 186198 8.62 8.25 8.57 +.37 HrznNatGsBr 76999 12.97 12.65 12.86 +.44 HrznNtGsBul 293896 5.38 5.22 5.29 -.21 HrznShTrmBl 165607 5.97 5.64 5.69 +.09 HudBayMnrls 164846 10.04 9.58 9.60 -.52 HuskyEngy 57623 16.45 16.16 16.25 -.24 ICPotasho 286783 .04 .03 .04 +.01 ISharesS P60 272219 23.85 23.75 23.78 -.13 IShrsCapEngy 164086 12.57 12.24 12.26 -.41 IShrsGlblGld 68213 12.13 11.97 12.07 +.02 IamgoldCorp 136551 7.45 7.13 7.36 +.06ImperialOil 72585 40.13 39.80 39.90 -.38 InterPipeline 64875 26.47 26.15 26.43 +.07 IvanhoeAo 119876 4.82 4.41 4.43 -.39 KinrossGold 156972 5.53 5.43 5.47 -.02 KlondexMineo 81712 2.91 2.77 2.80 -.10 LOGIQASSETMG 84730 .03 .03 .03 ... LundinMng 430986 9.88 9.31 9.37 -.58 MEGEnergy 82372 6.24 5.79 5.81 -.45 MagnaInt l 62490 67.73 67.04 67.24 -.29 ManulifeFin 187725 26.78 26.65 26.70 -.13 MedReleafCorp 139041 17.25 15.70 16.61 -1.64 MonetaPrpneo 73690 .18 .17 .17 -.01 NDynastyMin 145032 2.98 2.76 2.80 -.10 NemaskaLithiu 95058 1.75 1.66 1.72 -.03 New Gold 68284 4.20 4.07 4.08 -.08 NewCastleGold 93820 .80 .78 .78 -.03 NexGenEnergy 118148 2.82 2.75 2.76 -.07 NuvistaEngy 59372 8.14 7.76 7.78 -.39 ObsidianEnerg 143791 1.53 1.43 1.48 -.06 OceanaGoldCrp 131423 3.50 3.33 3.38 -.13 PINECLIFFENE 88910 .62 .57 .61 -.01 PaintedPonyE 108564 3.33 3.18 3.19 -.23 PembinaPipe 71505 45.47 44.78 44.86 -.67 PengrowthEgy 91029 1.16 1.10 1.10 -.08 PeytoExpl 196085 18.48 17.28 17.65 -.87 PotashCorp 102901 24.39 23.99 24.07 -.25 PotashRidgeJ 114642 .14 .13 .13 ... PrairieSkyRyl 67827 34.17 32.64 32.67 -1.63 PrecisionDrl 268223 3.85 3.54 3.55 -.32 PremierGoldo 60939 3.70 3.57 3.63 -.08 PrimeroMining 85202 .09 .08 .08 -.01 Prometico 64925 1.38 1.31 1.32 -.04 PureIndREIT 62227 6.75 6.68 6.68 -.07 RagingRiver 88964 8.26 7.91 8.01 -.28 RogersCommB 79445 67.62 66.55 67.48 +.79 RoyalBank 136952 99.99 99.45 99.94 -.10 RoyalNickelo 78112 .18 .17 .17 -.01 SemafoInc o 70387 3.42 3.25 3.26 -.13 SevenGenClA 75308 19.32 18.64 18.69 -.64 SherrittIntl 148679 1.46 1.35 1.40 -.07 SilverBullRe 70665 .14 .13 .13 +.01 SpartanEngyCo 235618 6.85 6.55 6.58 -.26 StuartOlson 69904 5.50 5.35 5.46 +.04 SunLifeFin 78741 49.61 49.29 49.54 -.04 SuncorEngy 213865 46.09 45.50 45.56 -.66 SurgeEnergyo 96697 2.14 2.06 2.06 -.10 T D Bank 171069 73.06 72.50 72.89 +.08 TORCOil Gas 108823 6.89 6.52 6.53 -.37 TahoeReso 69157 5.67 5.48 5.60 -.07 TamarackVall 84506 2.83 2.60 2.66 -.18 TeckResLimit 150753 27.59 26.89 26.97 -.83 TheStarsGrou 167835 28.14 27.64 27.92 +.29 Theratechnlgs 69445 7.00 4.96 6.49 -.84 TitanMedclo 302234 .61 .54 .58 -.01 TourmalineOil 61926 26.41 25.37 25.48 -.92 TransCdaCorp 161506 63.33 62.83 63.16 +.20 TrevaliMngo 521903 1.51 1.40 1.43 -.08 TricanWell 418434 4.66 4.50 4.52 -.21 TrinidadDrill 73449 1.63 1.53 1.57 -.06 UEXCorpo 73552 .23 .21 .22 -.01 ValeantPharma 190467 18.95 17.90 18.19 -.38 Wallbridgeo 145323 .14 .13 .13 -.01 WesternForst 90209 2.58 2.50 2.56 +.05 WheatonPrecio 125808 26.30 25.53 26.12 +.38 WhitecapReso 353939 9.30 8.90 9.12 +.01 YamanaGld 237457 3.38 3.29 3.31 -.09 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 8.13 Aug 21 k 122.17 122.18 +0.01 1.87 1.13 Aug 21 p 97.01 97.02 +0.02 1.94 2.00 Aug 21 p 100.07 100.08 +0.02 1.94 1.13 Sep 21 p 96.30 96.31 +0.02 1.95 2.13 Sep 21 p 100.21 100.22 +0.02 1.95 1.25 Oct 21 p 97.10 97.11 +0.02 1.96 2.00 Oct 21 p 100.05 100.06 +0.01 1.95 2.00 Nov 21 p 100.07 100.08 +0.02 1.94 8.00 Nov 21 k 123.12 123.13 +0.01 1.90 1.75 Nov 21 p 99.05 99.06 +0.02 1.97 1.88 Nov 21 p 99.23 99.24 +0.02 1.95 2.00 Dec 21 p 100.02 100.03 +0.01 1.98 2.13 Dec 21 p 100.19 100.20 +0.02 1.97 .13 Jan 22 f 99.30 99.31 +0.01 .13 1.50 Jan 22 p 98.02 98.03 +0.02 1.98 1.88 Jan 22 p 99.17 99.18 +0.02 1.99 2.00 Feb 22 p 100.04 100.05 +0.02 1.96 1.75 Feb 22 p 99.01 99.02 +0.02 1.98 1.88 Feb 22 p 99.16 99.17 +0.02 2.00 1.75 Mar 22 p 98.30 98.31 +0.02 2.00 1.88 Mar 22 p 99.14 99.15 +0.02 2.01 .13 Apr 22 f 99.20 99.21 +0.01 .20 1.75 Apr 22 3p 98.28 98.29 +0.02 2.01 1.88 Apr 22 p 99.12 99.13 +0.02 2.02 1.75 May 22 p 98.30 98.31 +0.02 2.00 1.88 May 22 p 99.12 99.13 +0.02 2.01 1.88 May 22 p 98.26 98.27 +0.02 2.02 1.75 Jun 22 p 98.23 98.24 +0.02 2.04 2.13 Jun 22 p 100.12 100.13 +0.02 2.03 .13 Jul 22 f 100.04 100.05 +0.02 .10 1.88 Jul 22 p 99.06 99.07 +0.02 2.05 2.00 Jul 22 p 99.25 99.26 +0.02 2.04 1.63 Aug 22 p 98.05 98.06 +0.02 2.03 7.25 Aug 22 k 123.20 123.21 +0.02 2.01 1.63 Aug 22 p 98.02 98.03 +0.03 2.05 1.88 Aug 22 p 99.05 99.06 +0.02 2.06 1.75 Sep 22 p 98.17 98.18 +0.03 2.07 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Markets Continued from previous page IntrmDvrsMnA m MS 14.39 -.3 +2.9 +1.5/A IntrmDvrsMnC m MS 14.38 -.4 +2.3 +.7/C LgCpGrA m LG 48.52 +2.9 +28.2 +13.9/A LgCpGrAdv LG 52.51 +2.9 +28.4 +14.1/A LgCpGrC m LG 37.23 +2.8 +27.4 +13.0/A LgCpGrI LG 52.25 +2.9 +28.5 +14.2/A LgCpGrK b LG 49.35 +2.8 +28.1 +13.8/A LtdDurHiIncAdv HY 10.30 -.6 +3.1 +3.7/D MuniBdInfStr1 b MS 10.22 -.1 +3.0 +1.4/A MuniBdInfStr2 MS 10.23 -.1 +3.2 +1.5/A MuniBdInfStrAdv MS 10.26 -.1 +3.0 +1.5/A MuniIncCAA m MF 11.27 +.2 +5.4 +3.0/B MuniIncCAAdv MF 11.27 +.2 +5.6 +3.3/A MuniIncIIArznA m SI 11.15 +.1 +4.7 +3.4/A MuniIncIIMAA m MT 11.32 ... +4.3 +3.0/A MuniIncIIMINA m SM 10.29 +.1 +4.0 +2.7/B MuniIncIINJA m MJ 9.80 +.3 +5.9 +3.6/A MuniIncIIOhioA m MO 10.02 +.2 +4.7 +3.3/A MuniIncIIPEA m MP 10.53 +.2 +5.0 +3.3/B MuniIncIIVIA m SL 11.17 +.1 +4.7 +3.2/A MuniIncNYA m MN 10.01 +.1 +5.2 +3.2/B MuniIncNYAdv MN 10.01 +.2 +5.3 +3.4/A MuniIncNYC m MN 10.00 +.1 +4.4 +2.4/C MuniIncNtnA m MI 10.32 +.1 +5.3 +3.3/A MuniIncNtnAdv MI 10.32 +.2 +5.6 +3.5/A MuniIncNtnC m MI 10.31 +.1 +4.7 +2.5/C ReltvValA m LV 6.24 +.2 +12.6 +8.7/A ReltvValAdv LV 6.30 +.2 +12.9 +9.0/A ReltvValC m LV 6.20 +.2 +11.9 +8.0/B SelUSEqAdv LB 17.86 +1.7 +17.3 +10.0/B SelUSLSA m LO 12.89 +1.1 +9.1 +4.4/C SelUSLSAdv LO 13.06 +1.1 +9.4 +4.6/B SelUSLSC m LO 12.41 +1.0 +8.4 +3.6/C ShrtDurR CS 11.65 -.2 +.8 +.6/E SmCpGrA m SG 53.29 +1.0 +27.1 +10.5/B SmCpGrI SG 57.26 +1.0 +27.4 +10.8/B SstnlGlbThtcA m WS 113.81 +1.8 +33.0 +11.1/A SstnlGlbThtcAdv WS 120.35 +1.8 +33.3 +11.4/A TxMgAlMktIncA m CA 14.01 -.6 +9.4 +3.6/D TxMgWtAprStrAdv WS 17.62 +.5 +18.7 +7.1/C TxMgdIntl FB 18.15 -1.3 +22.6 +6.2/B ValAdv LV 15.42 ... +7.2 +3.8/E WlthApprStrA m WS 16.93 +.4 +17.3 +6.3/D WlthApprStrAdv WS 16.92 +.5 +17.6 +6.6/D ABAllMktRlRet1 b MA 8.79 +.2 +6.8 -2.9/E AllMktTRA m MA 14.70 -.8 +8.9 +4.0/E AllMktTRAdv MA 14.80 -.8 +9.1 +4.3/E AllMktTRC m MA 14.50 -.9 +8.1 +3.2/E BdInStrat1 b IP 10.68 -.2 +2.3 +1.9/A BdInStrat2 IP 10.67 -.2 +2.3 +1.9/A CncntrGrAdv LG 34.30 -.4 +19.6 +9.3/D CnsrvWlthStratA m CA 12.84 -.4 +6.5 +3.0 CorOppsA m LG 21.58 +.1 +17.5 +10.9/C DiscvGrA m MG 10.86 +1.5 +24.0 +8.9/C DiscvGrAdv MG 11.53 +1.5 +24.1 +9.1/B DiscvValA m MV 22.89 -.9 +6.2 +8.4/B DiscvValAdv MV 23.43 -.8 +6.5 +8.6/B DiscvValC m MV 20.35 -1.0 +5.5 +7.6/C DiscvValI MV 22.77 -.9 +6.4 +8.7/B DiscvValR b MV 22.26 -.9 +5.8 +8.0/B DiscvValZ MV 22.76 -.9 +6.5 +8.7/B DiversMunicipal MS 14.38 -.3 +3.2 +1.7/A EmMkts EM 32.13 -.6 +30.3 +5.9/C EqIncA m LV 29.23 +.4 +13.1 +6.7/D EqIncAdv LV 29.50 +.4 +13.3 +6.9/C EqIncC m LV 28.83 +.3 +12.3 +5.9/E GlbBdA m IB 8.37 -.5 +2.2 +2.9/A GlbBdAdv IB 8.36 -.5 +2.3 +3.2/A GlbBdC m IB 8.40 -.4 +1.5 +2.2/B GlbBdI IB 8.36 -.5 +2.3 +3.2/A GlbBdR b IB 8.37 -.4 +1.8 +2.5/B GlbRkAllcA m TV 16.61 -.3 +9.6 +4.4/B GlbRlEstInvmA m GR 15.08 ... +11.3 +5.1/B GlbRlEstInvmIII GR 11.26 ... +12.1 +5.8/A GrA m LG 77.62 +2.6 +29.5 +13.1/A HiIncA m HY 8.82 -1.0 +6.8 +5.2 HiIncAdv HY 8.84 -.9 +7.2 +5.5 HiIncC m HY 8.93 -.9 +6.2 +4.4 HiIncI HY 8.84 -.8 +7.2 +5.6 HiIncK b HY 8.83 -.9 +6.9 +5.2 HiIncR b HY 8.82 -.9 +6.5 +4.8 HiIncZ HY 8.84 -.8 +7.2 +5.6 IntermBdA m CI 11.07 -.4 +3.3 +2.6/B IntermBdAdv CI 11.08 -.4 +3.6 +2.8/A IntermCAMuniA m SS 14.28 -.3 +3.1 +1.5/A IntermNYMuniA m SS 14.02 -.3 +3.0 +1.8/A Intl FB 18.11 -1.3 +22.9 +6.3/B IntlGrA m FG 18.87 -2.2 +30.0 +4.3/E IntlValA m FV 14.71 -.8 +21.3 +6.1/A IntlValAdv FV 15.06 -.7 +21.5 +6.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 64

AC AlternativesEqMktNetrlInv NE 11.34 +1.2 +1.8 +.1/D MktNetrlValInv NE 10.61 +.5 +.7 +2.4/BAIGActvAllcA f MA 17.49 -.2 +11.4 +5.5/C FlexCrdtA m HY 3.42 -.5 +3.9 +3.5/D FocedDivStrB m LV 18.70 -1.1 +11.1 +7.9/B FocedDivStrC m LV 18.69 -1.1 +11.1 +7.9/B IntlDivStrA m FV 9.21 -4.3 +12.5 -2.2/E MltAstAllcA f MA 18.18 -.4 +10.1 +5.4/C MltAstAllcC m MA 18.06 -.4 +9.5 +4.7/D SrFltngRtA m BL 8.09 +.3 +3.5 +3.5/B SrFltngRtC m BL 8.08 +.2 +3.3 +3.1/C StrBdA m MU 3.44 -.6 +5.6 +3.1/C StrValA m LV 30.30 +.2 +10.2 +6.5/D USGvtSecA m GI 9.09 -.3 +.7 -.3/EALPSRdRcksLstdPrvEI d SW 8.01 -3.4 +23.6 +10.8/AAMFAstMgUltShrtMrt b UB 6.99 -.2 -.5 -.2AMGCHEqPtnrsBalN b MA 17.36 +1.1 +12.9 +6.7/A FQGlbRkBalZ TV 15.77 -.7 +13.4 +6.5/A FQTxMgdUSEqI LB 29.30 -.6 +14.1 +7.9/D GWKCorBdI CI 10.14 -.4 +3.5 +2.0/D GWKMnBdI MI 11.71 -.2 +5.0 +3.0/A GWKMnEnhYiI HM 9.94 +.8 +8.5 +4.9/B GWKSmCpCorI SG 28.86 +.2 +16.2 +10.7/B MgrsAmIntrGvS GI 10.70 -.5 +1.7 +1.6/B MgrsAmShrtDrGvS UB 9.51 ... +.6 +.5/E MgrsBrAdvsMCGrN b MG 11.51 +1.9 +22.1 +5.8/E MgrsBrBlueS LG 47.49 +1.4 +26.8 +10.9/C MgrsBrwineS MG 45.23 +.2 +19.9 +9.0/C MgrsCaEmergCoI SG 56.20 -3.0 +17.8 +18.1/A MgrsCaMidCpN b MG 32.25 +1.7 +19.7 +8.9/C MgrsCeRlEsttS SR 11.47 +1.6 +5.5 +7.6/A MgrsDblCrPlsBdI CI 10.65 -.4 +4.4 +2.9 MgrsDblCrPlsBdN b CI 10.66 -.4 +4.2 +2.7 MgrsEmergOppsS SG 48.85 -2.2 +17.4 +9.7/B MgrsFrpntMdCpI MV 43.09 -1.7 +3.3 +5.2/E MgrsFrpntMdCpN b MV 42.06 -1.7 +3.1 +4.9/E MgrsLmsSylsBdS CI 27.11 -.5 +6.0 +2.9/A MgrsMntCldGrI LG 21.08 +1.6 +20.3 +8.2/E MgrsMntCldGrN b LG 21.00 +1.6 +20.1 +8.0/E MgrsSkylnSpcEqS d SB 45.24 -2.5 +4.5 +6.8/D MgrsSpecialEqS SG 113.71 -1.0 +14.5 +9.3/C RRDivAllCpVlI LV 12.76 -.9 +4.8 +6.9/C RRDivAllCpVlN b LV 12.77 -.9 +4.6 +6.7/D RRSmCpValI SB 14.43 -3.2 +6.7 +11.3/A SthrnSnSmCpN m SB 24.93 -3.5 +12.9 +3.0/E SystMidCpValI MV 14.88 +1.1 +8.4 +7.1/C TmsSqMidCpGrI MG 20.72 +.4 +17.7 +8.6/C TmsSqMidCpGrS MG 20.27 +.4 +17.4 +8.4/C TmsSqSmCpGrI SG 18.27 -.8 +15.3 +8.9/C TmsSqSmCpGrS SG 17.86 -.9 +15.1 +8.7/C TrilogyEMktsEqZ d EM 10.01 -1.6 +33.3 +6.3/B YackFocI d LB 22.55 +1.5 +14.7 +7.5/D YackFocN d LB 22.55 +1.5 +14.5 +7.3/D YacktmanI d LB 24.23 +1.6 +13.3 +6.7/EAPEXcmSmMidCpGr MG 19.31 +2.3 +20.3 +6.3/EAQRDiversArbtrgI NE 9.66 -.5 +4.4 +2.0/C DiversArbtrgN b NE 9.63 -.5 +4.2 +1.7/C IntlEqI FB 11.81 -.3 +23.5 +8.2/A IntlMomStyleI FG 15.74 ... +22.8 +5.0/E LgCpMomStyleI LG 22.92 +2.2 +20.5 +9.5/D LgCpMomStyleN b LG 22.89 +2.2 +20.3 +9.3/D MgdFtsStratI FF 9.08 +1.6 -2.8 -.6/D MgdFtsStratN b FF 8.95 +1.6 -2.9 -.9/D MltStratAltI AM 9.81 +.1 +3.2 +5.6/A MltStratAltN b AM 9.74 +.1 +2.9 +5.3/A RkBalCmdtsStrI BB 6.69 -.3 +5.0 -3.9/A RkParityI TV 10.55 -.4 +12.2 +3.6/C RkParityIIMVI TV 9.89 +.6 +9.5 +2.5/D SmCpMomStyleI SG 24.73 -1.6 +12.3 +8.2/DATDiscpEqInstl LB 18.87 +2.5 +15.9 +9.6/BAberdeenGlbHiIncA b HY 9.13 -.6 +8.0 +1.6/E GlbHiIncI HY 8.56 -.5 +8.3 +1.9/E IntlSmCpA m FR 30.38 -3.6 +23.0 +7.8/E SelIntlEqA b FB 27.91 -.7 +28.6 +3.6/E TotalRetBdA b CI 13.34 -.2 +3.4 +2.4/B TotalRetBdI CI 13.15 -.2 +3.6 +2.7/BAbsolute StrategiesInstl AM 8.27 -1.0 -8.4 -2.6/EAcadianEmMktsInv d EM 21.58 -3.1 +30.9 +6.0/CAccessCptCmntyInvmIns GI 8.98 -.3 +1.7 +1.7/AAdvisorOneCLSGlbDiversEqN WS 19.65 -.2 +18.3 +6.3/DAdvisory ResearchMLPEngyIncA m LP 8.65 -6.0 -9.9 -9.3/B MLPEngyIncC m LP 8.66 -6.1 -10.5 -10.0/C MLPEngyIncI d LP 8.50 -6.0 -9.7 -9.0/B MLPEngyInfrasI d LP 8.32 -5.8 -9.8 -10.1/CAegisVal SV 17.38 +2.8 +3.8 +6.7/DAkreFocInstl d LG 32.59 +2.2 +28.3 +13.4/A FocRetail m LG 31.99 +2.2 +28.0 +13.1/AAl FrankInv m LV 25.81 +.1 +10.9 +6.3/DAlgerBalI2 MA 17.19 +.5 +12.2 +7.5/A CptlApprecA m LG 25.93 +2.9 +29.3 +11.9/B CptlApprecC m LG 20.95 +2.7 +28.4 +11.1/C CptlApprecI2 LG 86.60 +2.8 +29.0 +11.9/B CptlApprecInsI LG 34.07 +2.9 +29.0 +11.9/B GrIncA m LB 39.62 +1.0 +15.6 +9.1/C IntlGrA m FG 17.53 -.6 +23.7 +5.6/E LgCpGrI2 LG 67.61 +1.9 +28.5 +9.1/D MidCpGrA m MG 13.45 +1.3 +26.5 +8.4/C MidCpGrI2 MG 24.93 +1.4 +26.5 +8.5/C MidCpGrInstlI MG 28.63 +1.3 +26.5 +8.8/C SmCpGrA m SG 8.39 +.8 +26.2 +9.6/C SmCpGrI2 SG 23.76 +.7 +26.7 +10.0/B SmCpGrInstlI SG 20.50 +1.0 +26.3 +10.2/B SpectraA m LG 21.50 +2.9 +29.1 +12.0/BAllianzGIFocedGrA m LG 52.35 +3.9 +28.5 +12.9/A FocedGrC m LG 36.68 +3.8 +27.6 +12.1/B GlbSmCpA m SW 52.25 +.6 +21.7 +8.2/C HlthSciA m SH 31.05 -4.0 +14.7 +6.6/B NFJDivValA m LV 18.33 +1.0 +11.3 +5.6/E NFJDivValC m LV 18.47 +.9 +10.6 +4.8/E NFJDivValInstl LV 18.44 +1.0 +11.6 +6.0/D NFJIntlValA m FV 19.26 -.5 +19.6 -2.1/E NFJLgCapValA m LV 25.69 +.9 +15.4 +7.8/B NFJMidCapValA m MV 33.10 -.1 +22.1 +11.4/A NFJMidCapValC m MV 27.56 -.2 +21.3 +10.6/A NFJMidCapValIns MV 35.26 -.1 +22.5 +11.8/A NFJSmCpValA m SV 25.16 -1.7 +6.0 +5.9/D NFJSmCpValAdmin b SV 25.11 -1.7 +6.1 +6.1/D NFJSmCpValC m SV 22.81 -1.8 +5.4 +5.1/E NFJSmCpValInstl SV 27.74 -1.7 +6.3 +6.3/D TechA m ST 73.46 +5.2 +49.2 +17.6/C TechC m ST 59.54 +5.2 +48.2 +16.8/C TechInstl ST 80.96 +5.3 +49.6 +18.0/CAlpineIntlRlEsttEqIns d GR 22.87 -4.5 +22.9 +1.0/E RltyIncandGrIns d SR 23.80 +.7 +9.5 +8.7/A UltShrtMnIncIns d MS 10.04 +.1 +.9 +.7/C dynDivInstl d WS 4.02 -.5 +17.2 +8.3/BAmanaMutGrInv b LG 37.75 +2.4 +25.6 +11.1/C MutIncInv b LB 51.81 +.9 +17.0 +7.9/DAmerican BeaconBrdGwyLgCpVlIns LV 28.70 +1.1 +10.1 +9.0/A BrdgwyLgCpGrIns LG 30.47 +2.9 +24.5 +12.0/B IntlEqInstl FV 20.74 -.6 +20.2 +4.9/B IntlEqInv FV 20.53 -.6 +19.9 +4.6/C LgCpValAdv b LV 28.13 -1.0 +10.4 +6.3/D LgCpValInstl LV 30.54 -.9 +10.8 +6.8/D LgCpValInv LV 28.51 -.9 +10.5 +6.4/D MidCpValInv MV 17.33 +.2 +12.2 +8.8/B SmCpValAdv b SV 27.37 -1.7 +3.7 +7.9/C SmCpValInstl SV 28.77 -1.6 +4.1 +8.4/B SmCpValInv SV 27.74 -1.6 +3.8 +8.1/CAmerican CenturyAdpteAllCpInv MB 21.89 +.7 +14.3 +8.8/B AdpteEqInv LB 12.20 +1.8 +17.0 +10.4/A AllCpGrInv LG 34.51 +1.6 +20.4 +10.2/C BalI MA 19.31 +.9 +11.7 +5.7/C BalInv MA 19.30 +.9 +11.5 +5.5/C CAHYMuniI MC 10.64 +.3 +7.8 +4.9/A CAHYMuniInv MC 10.64 +.3 +7.6 +4.7/A CAInTFBdBdI MF 11.92 -.1 +4.6 +2.7/C CAInTFBdBdInv MF 11.92 -.1 +4.5 +2.5/C CorEqPlusInv LB 15.36 +1.8 +15.3 +7.1/E CorPlusInv CI 10.78 -.7 +3.8 +2.6/B CptlValInv LV 9.32 -.9 +6.9 +6.5/D DiscpGrInv LG 24.36 +2.4 +23.5 +10.0/C DiversBdA m CI 10.76 -.6 +2.7 +1.9/D DiversBdI CI 10.75 -.6 +3.0 +2.3/C DiversBdInv CI 10.75 -.6 +2.9 +2.1/C EmMktsA m EM 11.65 -.3 +42.7 +10.8/A EmMktsI EM 12.40 -.3 +43.2 +11.3/A EmMktsInv EM 12.08 -.3 +42.9 +11.0/A EqGrA m LB 34.13 +1.9 +17.4 +7.8/D EqGrI LB 34.21 +1.9 +17.9 +8.3/D EqGrInv LB 34.18 +1.9 +17.7 +8.1/D EqIncA m LV 9.55 -.2 +9.6 +9.9/A EqIncC m LV 9.54 -.3 +8.9 +9.1/A EqIncI LV 9.57 -.1 +10.1 +10.4/A EqIncInv LV 9.56 -.2 +9.9 +10.2/A EqIncR b LV 9.52 -.2 +9.4 +9.7/A EqIncR6 LV 9.58 -.1 +10.2 +10.6/A GlbGoldInv SP 8.44 -4.6 +6.7 +6.7/B GlbGrInv WS 13.40 -.1 +24.9 +7.6/C GlbRlEsttInv GR 12.05 +.7 +12.2 +4.5/B GovtBdA m GI 10.96 -.4 +1.8 +1.1/C GovtBdInv GI 10.96 -.4 +2.0 +1.3/C GovtBdR5 GI 10.96 -.3 +2.2 +1.6/B GrA m LG 34.15 +2.1 +26.2 +11.6/B GrI LG 35.75 +2.1 +26.7 +12.1/B GrInv LG 35.15 +2.1 +26.4 +11.8/B GrR b LG 33.49 +2.1 +25.9 +11.3/B GrR6 LG 35.76 +2.1 +26.9 +12.2/B HYInv HY 5.69 -1.1 +4.7 +3.6/D HYMuniI HM 9.68 +.5 +8.6 +5.3/B HYMuniInv HM 9.68 +.5 +8.4 +5.1/B HeritageA m MG 22.09 +.5 +17.1 +7.7/D HeritageC m MG 18.24 +.4 +16.4 +6.9/E HeritageI MG 25.03 +.5 +17.6 +8.2/C HeritageInv MG 23.70 +.5 +17.4 +8.0/D IncandGrA m LV 40.49 +1.4 +15.4 +7.4/C IncandGrI LV 40.61 +1.4 +15.8 +7.9/B IncandGrInv LV 40.56 +1.4 +15.6 +7.7/C InAdjBdA m IP 11.60 -.2 +1.9 +.9/C InAdjBdInv IP 11.64 -.2 +2.1 +1.2/B InAdjBdR5 IP 11.63 -.2 +2.3 +1.4/A IntTrmTxFrBdA m MI 11.37 -.2 +4.4 +2.2/D IntTrmTxFrBdI MI 11.37 -.1 +4.8 +2.7/B IntTrmTxFrBdInv MI 11.37 -.1 +4.6 +2.5/C IntlBdInv IB 13.00 -.9 +8.5 +.1/E IntlDiscvInv FR 16.44 ... +35.4 +10.7/B IntlGrA m FG 13.68 -.7 +27.1 +5.4/E IntlGrI FG 13.54 -.7 +27.7 +6.0/D IntlGrInv FG 13.60 -.7 +27.5 +5.7/E IntlOppsInv FR 11.72 +.3 +38.5 +12.5/A InvGinnieMaeInv GI 10.46 -.5 +1.2 +1.2/C InvGinnieMaeR5 GI 10.46 -.5 +1.4 +1.4/B InvOC2020A m TE 12.42 -.1 +8.7 +4.3/D InvOC2020I TE 12.43 ... +9.2 +4.8/C InvOC2020Inv TE 12.43 ... +8.9 +4.6/D InvOC2020R b TE 12.42 -.1 +8.5 +4.1/D InvOC2025A m TG 14.73 -.1 +9.8 +4.8/D InvOC2025I TG 14.73 ... +10.3 +5.3/D InvOC2025Inv TG 14.73 ... +10.1 +5.1/D InvOC2025R b TG 14.72 -.1 +9.6 +4.5/E InvOC2030A m TH 12.85 +.1 +10.9 +5.3/D InvOC2030I TH 12.86 ... +11.3 +5.7/D InvOC2030Inv TH 12.86 ... +11.1 +5.5/D InvOC2030R b TH 12.85 -.1 +10.6 +5.0/E InvOC2035A m TI 16.03 ... +11.9 +5.7/E InvOC2035I TI 16.04 +.1 +12.3 +6.1/D InvOC2035Inv TI 16.03 +.1 +12.1 +5.9/E InvOC2035R b TI 16.03 ... +11.6 +5.4/E InvOC2040A m TJ 13.52 +.1 +13.0 +6.1/E InvOC2040I TJ 13.52 +.1 +13.4 +6.6/D InvOC2040Inv TJ 13.52 +.1 +13.3 +6.4/D InvOC2040R b TJ 13.51 +.1 +12.7 +5.8/E InvOC2045A m TK 16.93 +.1 +14.1 +6.6/E InvOC2045I TK 16.95 +.2 +14.6 +7.1/D InvOC2045Inv TK 16.94 +.1 +14.4 +6.9/D InvOC2045R b TK 16.94 +.1 +13.9 +6.3/E InvOC2050A m TN 13.81 +.2 +15.1 +6.9/D InvOC2050I TN 13.82 +.2 +15.5 +7.4/C InvOC2050Inv TN 13.81 +.2 +15.3 +7.2/D InvOC2050R b TN 13.81 +.1 +14.7 +6.6/D InvOC2055A m TL 14.78 +.2 +15.5 +7.1/E InvOC2055Inv TL 14.79 +.2 +15.7 +7.3/D InvOC:AgrInv AL 17.02 +.2 +16.0 +7.2/A InvOC:CnsrvInv CA 13.84 -.1 +9.1 +4.6/B InvOCInRetA m RI 13.21 -.1 +8.0 +4.1/B InvOCInRetI RI 13.22 ... +8.5 +4.5/A InvOCInRetInv RI 13.21 -.1 +8.3 +4.3/A InvOCInRetR b RI 13.19 -.1 +7.8 +3.8/B InvOCModInv MA 15.84 +.1 +12.9 +6.0/B InvOCVryAgrInv XM 18.35 +.2 +18.9 +8.3/A InvOCVryCsrvInv XY 12.16 -.2 +5.0 +3.3/C LgCoValInv LV 10.18 -1.2 +6.4 +6.3/D MidCpValA m MV 18.20 +.2 +6.9 +9.7/A MidCpValC m MV 18.03 +.1 +6.2 +8.9/A MidCpValI MV 18.25 +.2 +7.3 +10.2/A MidCpValInv MV 18.24 +.2 +7.1 +10.0/A MidCpValR b MV 18.15 +.1 +6.6 +9.4/A MidCpValR6 MV 18.25 +.2 +7.5 +10.3/A NTCoreEqPlusG LB 16.38 +1.9 +15.8 +7.3/D NTDiversBdG CI 10.74 -.5 +3.3 +2.4/C NTEmMktsG EM 14.58 +.1 +44.8 +11.4/A NTEqGrG LB 14.00 +2.0 +18.0 +8.2/D NTGrG LG 18.52 +2.3 +27.0 +12.0/B NTHeritageG MG 14.44 +.6 +17.9 +8.3/C NTIntlGrG FG 12.38 -.6 +28.2 +6.0/D NTLgCoValG LV 12.03 -1.1 +6.7 +6.2/D NTMidCpValG MV 14.18 +.3 +7.5 +10.3/A NTSmCoG SB 10.64 -2.6 +6.9 +7.2/D RlEsttA m SR 29.64 +.9 +5.5 +6.1/D RlEsttI SR 29.76 +.9 +5.9 +6.6/C RlEsttInv SR 29.68 +.9 +5.7 +6.4/C SelI LG 73.68 +2.0 +25.7 +13.1/A SelInv LG 72.48 +2.0 +25.5 +12.8/A ShrtDurInv CS 10.21 -.2 +1.3 +1.4/B ShrtTrmGovtInv GS 9.53 -.1 +.4 +.3/D ShtDrInfPrBdInv IP 10.24 -.1 +.7 +.6/D ShtDrInfPrBdR5 IP 10.32 -.1 +.9 +.8/C SmCoInv SB 15.55 -2.8 +6.3 +6.7/D SmCpGrA m SG 15.91 -.7 +19.3 +9.3/C SmCpGrI SG 16.76 -.7 +19.8 +9.8/B SmCpGrInv SG 16.41 -.7 +19.5 +9.5/C SmCpValA m SV 9.37 -2.8 +4.2 +9.8/A SmCpValI SV 9.54 -2.8 +4.6 +10.3/A SmCpValInv SV 9.46 -2.8 +4.5 +10.1/A StrAlAgrsA m AL 8.92 +.1 +15.7 +6.8/B StrAlAgrsC m AL 8.70 +.1 +15.1 +6.0/D StrAlAgrsI AL 8.84 +.2 +16.2 +7.3/A StrAlAgrsInv AL 8.88 +.2 +16.1 +7.1/B StrAlCnsrvA m CA 5.98 ... +8.5 +4.1/C StrAlCnsrvInv CA 5.98 -.2 +8.7 +4.3/C StrAlModA m MA 7.38 +.1 +12.4 +5.5/C StrAlModC m MA 7.31 +.1 +11.7 +4.8/D StrAlModI MA 7.40 +.1 +12.7 +6.0/B StrAlModInv MA 7.40 +.1 +12.5 +5.8/C SustEqInv LB 27.34 +2.1 +20.4 +9.6/B UltraA m LG 43.10 +2.3 +28.5 +12.3/B UltraI LG 46.37 +2.3 +28.9 +12.8/A UltraInv LG 44.90 +2.3 +28.7 +12.6/A UtlsInv SU 18.42 +.5 +2.7 +6.8/C ValA m LV 8.97 -1.2 +2.5 +5.8/E ValI LV 9.00 -1.1 +2.9 +6.3/D ValInv LV 8.98 -1.2 +2.8 +6.1/D ValR b LV 8.97 -1.2 +2.3 +5.5/E ZeroCoup2020Inv GI 103.95 -.3 +1.2 +1.6/B ZeroCoup2025Inv GL 99.64 -.4 +5.0 +3.2/EAmerican Funds2010TgtDtRtrA m TA 10.99 -.3 +8.1 +4.5/C 2015TgtDtRtrA m TD 11.69 -.2 +8.8 +4.9/C 2020TgtDtRtrA m TE 12.63 -.1 +10.3 +5.5/B 2025TgtDtRtrA m TG 13.45 +.1 +12.4 +6.2/B 2030TgtDtRtrA m TH 14.39 +.2 +15.0 +7.3/A 2035TgtDtRtrA m TI 14.75 +.3 +17.2 +8.1/A 2040TgtDtRtrA m TJ 15.10 +.4 +18.0 +8.3/A 2045TgtDtRtrA m TK 15.30 +.4 +18.2 +8.5/A 2050TgtDtRtrA m TN 14.98 +.4 +18.4 +8.5/A AMCpA m LG 31.76 +1.2 +18.4 +9.2/D AmrcnBalA m MA 27.41 +.7 +12.2 +7.7/A AmrcnHiIncA m HY 10.35 -.8 +5.7 +3.7/D AmrcnMutA m LV 41.09 +.3 +13.2 +8.2/B BdfAmrcA m CI 12.91 -.5 +3.1 +2.2/C CptWldGrIncA m WS 52.13 +.2 +20.8 +7.4/C CptlIncBldrA m IH 62.75 -.7 +11.6 +4.8/B CptlWldBdA m IB 19.87 -.8 +6.2 +1.1/C EuroPacGrA m FG 56.77 -.3 +28.5 +7.8/B FdmtlInvsA m LB 63.34 +1.2 +18.5 +11.5/A GlbBalA m IH 32.34 -.7 +11.2 +4.1/C GrfAmrcA m LG 51.38 +1.9 +22.2 +11.8/B HiIncMuniBdA m HM 15.91 +.4 +7.6 +5.0/B IncAmrcA m AL 23.32 -.7 +10.0 +6.2/C IntlGrIncA m FB 34.10 -.6 +22.5 +3.7/E IntrmBdfAmrA m CS 13.38 -.3 +1.3 +1.0/C InvCAmrcA m LB 40.98 +.4 +14.4 +8.7/C LtdTrmTEBdA m MS 15.73 -.1 +3.0 +1.4/A MortgA m GI 10.10 -.4 +1.5 +1.8/A NewWldA m EM 66.07 -.3 +28.4 +6.3/B NwPrspctvA m WS 44.85 +.5 +26.9 +10.7/A STBdAmrcA m CS 9.93 -.2 +1.0 +.8/D ShrtTrmTEBdA m MS 10.12 -.2 +1.9 +.7/C SmCpWldA m SW 55.96 -.8 +21.7 +10.0/B TheNewEcoA m LG 47.62 +2.0 +32.5 +12.0/B TxExBdA m MI 13.02 +.2 +5.0 +3.1/A TxExofCAA m MF 17.71 +.3 +5.3 +3.1/A TxExofNewYorkA m MY 10.81 +.1 +4.8 +3.0/C USGovtSecA m GI 13.73 -.4 +1.8 +1.5/B WAMtInvsA m LV 45.22 +.7 +14.7 +9.3/AAmerican IndependancKansasTxExBdIns SI 10.87 ... +2.7 +2.2/C USInProtInstl IP 10.67 -.1 +1.9 +1.2/BAncoraThlnSmlMdI d SB 15.91 -1.8 +13.3 +7.8/CAngel OakMltStratIncAs m MU 11.34 +.5 +5.5 +3.9/B MltStratIncIns MU 11.31 +.4 +5.7 +4.2/BAquilaCHTFKTA m SI 10.67 +.2 +3.6 +2.3/B HawaiianTxFrA m SI 11.35 -.4 +2.8 +1.7/D NATFIncA m SI 10.76 ... +4.2 +2.9/A TxFrForUtahA m SI 10.36 -.1 +3.8 +2.7/A TxFrofArizonaA m SI 10.67 -.2 +3.7 +2.5/B TxFrofColoradoA m SI 10.53 -.3 +2.8 +2.3/B TxFrofOregonA m SI 11.03 -.3 +2.9 +2.0/CArbitrageInstl d NE 13.46 -1.2 +2.0 +2.6/B R m NE 13.05 -1.2 +1.7 +2.4/BArielApprecInv b MV 51.48 +.4 +9.4 +5.8/D Inv b MV 70.73 +1.3 +9.9 +7.5/CAristotleSaulGlbOppsI d IH 13.05 +1.2 +12.6 +7.5/AArtisanGlbOppsInstl WS 26.33 -.2 +27.9 +12.2/A GlbOppsInv WS 26.09 -.2 +27.7 +11.9/A GlbValueInv WS 18.16 +.4 +19.1 +8.5/B IntlInstl FG 33.07 -.2 +28.4 +3.2/E IntlInv FG 32.84 -.2 +28.2 +3.0/E IntlSmCpInv FR 24.82 -1.1 +25.4 +6.2/E IntlValueInstl FB 39.60 -.6 +21.7 +8.1/A IntlValueInv FB 39.39 -.7 +21.5 +7.8/A MidCpInstl MG 46.48 +.1 +18.9 +6.5/E MidCpInv MG 43.17 +.1 +18.7 +6.3/E MidCpValueInv MV 24.01 -.4 +7.4 +5.8/D SmCpInvs SG 34.82 +1.9 +24.4 +10.3/B ValInstl LV 15.37 +.5 +11.0 +8.9/A ValInv LV 15.36 +.6 +10.8 +8.6/AAshmoreEmMktsLcCyBdIns XP 7.45 -3.9 +11.5 -.1 EmMktsTtlRetIns EB 8.21 -2.4 +10.5 +5.1AuxierFocInv d LV 22.51 -.4 +12.5 +6.3/DAve MariaMariaWldEq WS 14.91 -.9 +13.1 +5.2/D Value MB 21.40 +1.2 +11.9 +2.8/EBBHCorelN d LB 23.29 +.9 +14.6 +6.7/E LtdDurN UB 10.19 ... +2.1 +1.5/ABMODivIncI LV 15.31 +1.1 +15.5 +9.0/A IntermTxFrI MI 11.32 +.1 +4.8 +3.0/B IntermTxFrY MI 11.32 +.1 +4.5 +2.7/B LgCpGrI LG 18.71 +2.7 +25.5 +13.3/A LgCpGrY LG 18.54 +2.7 +25.2 +13.0/A LgCpValI LV 16.82 +.8 +14.1 +8.0/B LowVolEqI LV 14.69 +1.7 +9.0 +7.7/C MidCpGrI MG 16.50 +1.8 +22.7 +5.5/E MidCpValI MV 12.44 +1.3 +9.9 +7.3/C ShrtTrmIncAdvI CS 9.37 ... +1.7 +1.5/B ShrtTxFrI MS 10.19 -.1 +2.4 +1.3/B SmCpGrI SG 19.74 -1.5 +14.5 +4.0/E StratIncY MU 9.41 -.4 +5.9 +3.2/C TCHCorPlusBdI CI 11.69 -.5 +3.9 +2.9/A TCHCorPlusBdY CI 11.70 -.4 +3.7 +2.6/B TCHCorpIncI TW 13.11 -.6 +5.3 +4.4/A TCHCorpIncY TW 13.12 -.6 +5.2 +4.2/B UltraShrtTxFrI MS 10.07 ... +1.1 +.8/CBNY MellonAsstAllcM MA 12.67 +.3 +13.6 +5.9/B BdM CI 12.70 -.5 +3.3 +2.3/C EmMktsM EM 11.58 -.1 +36.7 +6.2/B IncStkM LV 9.57 +.3 +9.1 +9.0/A IntermBdM CS 12.50 -.4 +1.9 +1.5/B IntlApprecM FB 14.30 -.8 +20.3 +5.5/C IntlM FV 13.67 +.1 +24.5 +6.2/A LgCpStkM LB 6.54 +.8 +16.5 +8.5/C MAIntrmMnBdM MT 12.66 -.2 +4.1 +2.2/D MdCpMltStratM MG 17.36 ... +13.6 +7.9/D NYIntrmTEBdM MN 11.11 -.3 +4.0 +2.4/C NtnIntrmMnBdM MI 13.54 -.2 +4.3 +2.5/C NtnSTMnBdM MS 12.76 -.2 +1.5 +.5/D PEIntrmMnBdM MP 12.15 -.2 +4.2 +2.2/E STUSGovtSecM GS 11.65 -.3 +.3 +.3/D SmCpMltStratM SG 20.28 -1.0 +10.4 +9.3/CBairdAggrgateBdInstl CI 10.88 -.3 +3.8 +2.8/A CorPlusBdInstl CI 11.23 -.4 +4.1 +3.2/A IntermBdInstl CI 11.06 -.3 +2.7 +2.2/C QlInTrmMnBdIns MI 11.60 -.3 +3.4 +1.8/E ShrtTrmBdInstl CS 9.68 -.2 +1.6 +1.5/BBaronAsstInstl MG 74.57 +.6 +25.2 +10.5/A AsstRetail b MG 72.30 +.5 +24.9 +10.2/B DiscvInstl SG 17.60 -2.1 +30.4 +13.1/A DiscvRetail b SG 17.42 -2.1 +30.1 +12.8/A EmMktsInstl EM 14.78 -1.5 +34.7 +7.0/B EmMktsRetail b EM 14.71 -1.5 +34.4 +6.7/B FifthAvenuGrIns LG 25.66 +1.5 +39.6 +13.0/A FifthAvenuGrRtl b LG 25.23 +1.5 +39.3 +12.7/A FocedGrInstl MG 15.69 +.5 +25.5 +8.2/C GrInstl MG 75.54 +1.4 +24.2 +8.9/C GrRetail b MG 73.73 +1.4 +23.9 +8.6/C IntlGrInstl FG 23.72 -.6 +30.5 +9.7/A OppRetail b MG 18.92 -.4 +35.2 +9.5/B PtnrsInstl MG 48.90 -2.4 +29.7 +9.8/B PtnrsRetail b MG 47.94 -2.5 +29.4 +9.5/B RlEsttInstl SR 30.34 +3.3 +26.8 +7.3/B RlEsttRetail b SR 29.94 +3.3 +26.5 +7.0/B SmCpInstl SG 31.76 -.9 +21.8 +8.8/C SmCpRetail b SG 30.80 -.9 +21.5 +8.5/CBarrett AssociatesBarrettOpp LV 31.21 -.8 +18.3 +10.5/ABeckerValEqRetail d LV 19.41 -.6 +9.1 +6.7/DBerkshireFoc d ST 26.98 +6.9 +49.0 +17.1/CBernsteinCaliforniaMuni SS 14.27 -.3 +3.2 +1.7/A IntermDur CI 13.17 -.5 +3.3 +2.8/A IntermDurInstl CI 15.01 -.4 +3.3 +2.9/A NewYorkMuni SS 14.03 -.2 +3.3 +2.0/A ShrtDrDvRSMn MS 12.57 -.2 +1.0 +.4/EBerwynBerwyn d SB 31.94 -3.8 +3.6 +4.2/E Inc d XY 13.71 -.7 +2.3 +2.4/DBishop StreetHawaiiMuniBdIns SI 10.61 -.2 +3.5 +2.1/CBlackRock4060TrgtAlInvC m CA 11.68 -.2 +8.7 +3.9 AdvtgGlbInstl SW 28.09 -.4 +19.2 +6.7/D AdvtgGlbInvA m SW 27.00 -.4 +18.8 +6.3/D AdvtgGlbInvC m SW 23.23 -.5 +18.0 +5.5/D AdvtgIntlIns FB 17.02 -.2 +21.2 +7.6/A AdvtgIntlInvA m FB 16.84 -.2 +20.9 +7.3/A AdvtgLCCorIns LB 21.85 +.7 +17.8 +10.1/A AdvtgLCCorInvA m LB 21.25 +.7 +17.5 +9.8/B AdvtgLCCorInvC m LB 18.96 +.6 +16.7 +8.9/C AdvtgLCValIns LV 28.40 -.6 +11.9 +8.7/A AdvtgLCValInvA m LV 27.83 -.6 +11.7 +8.4/B AdvtgLCValInvC m LV 25.75 -.6 +11.0 +7.5/C AdvtgLCValRet LV 14.94 -.6 +12.1 +8.9/A AdvtgLgCpGrIns LG 15.70 +1.7 +19.8 +11.2/B AdvtgLgCpGrInvA m LG 15.07 +1.7 +19.5 +10.8/C AdvtgSmCpGrIns SG 21.19 -1.9 +11.2 +8.0/D AdvtgSmCpGrInvA m SG 16.82 -1.9 +11.0 +7.6/D AsaDrgnIns DP 19.99 +1.1 +24.6 +6.9/E AsaDrgnInvA m DP 19.75 +1.0 +24.4 +6.7/E BalCptlInstl MA 26.41 +.4 +12.2 +7.6/A BalCptlInvA m MA 26.31 +.3 +11.9 +7.3/A BalCptlInvC m MA 23.47 +.3 +11.2 +6.5/B BasValInstl LV 26.17 +.3 +3.2 +5.4/E BasValInvA m LV 25.84 +.3 +3.0 +5.1/E BasValInvC m LV 22.74 +.3 +2.2 +4.3/E CAMuniOppsInstl MF 12.73 +.4 +6.3 +4.1/A CAMuniOppsInvA m MF 12.72 +.4 +6.1 +3.9/A CAMuniOppsInvA1 b MF 12.73 +.4 +6.2 +4.0/A CorBdInstl CI 9.59 -.5 +2.8 +2.3/C CorBdInvA m CI 9.61 -.5 +2.7 +2.0/D CorBdInvC m CI 9.57 -.6 +2.0 +1.2/E CorBdK CI 9.62 -.5 +2.8 +2.3/C CptlApprecInstl LG 30.59 +3.0 +30.0 +11.8/B CptlApprecInvA m LG 28.56 +3.0 +29.7 +11.5/B CptlApprecInvC m LG 21.93 +3.0 +28.8 +10.6/C CptlApprecK LG 30.77 +3.0 +30.2 +12.0/B CptlApprecR b LG 24.30 +3.0 +29.4 +11.2/B CrdtStrIncIns MU 10.27 -.3 +5.7 +4.2/B CrdtStrIncInvA m MU 10.26 -.4 +5.4 +3.9/B EmMktsInstl EM 22.58 -1.8 +35.5 +4.6/D EmMktsInvA m EM 21.73 -1.8 +35.1 +4.2/D EngyResInvA m EE 17.57 +1.9 -12.0 -15.4/E EqDivInstl LV 22.93 +.8 +12.3 +9.8/A EqDivInvA m LV 22.86 +.7 +12.0 +9.5/A EqDivInvC m LV 22.07 +.7 +11.3 +8.7/A EqDivR b LV 23.02 +.7 +11.7 +9.2/A EuroInstl ES 15.42 -2.8 +20.2 +3.2/E EuroInvA m ES 15.11 -2.8 +19.9 +3.0/E Exch LB 1023.46 -1.2 +10.9 +6.6/E FltngRtIncInstl BL 10.19 ... +3.1 +3.7/B FltngRtIncInvA m BL 10.19 -.1 +2.9 +3.4/C FltngRtIncInvC m BL 10.18 -.1 +2.2 +2.6/D FocGrInvA m LG 3.91 +2.9 +28.6 +12.7/A GNMAInstl GI 9.53 -.5 +1.4 +1.5/B GNMAInvA m GI 9.57 -.5 +1.2 +1.2/C GNMAInvC m GI 9.53 -.5 +.7 +.5/E GlbAllcIncInstl IH 20.33 -.3 +11.4 +4.6/B GlbAllcIncInvA m IH 20.20 -.3 +11.1 +4.3/C GlbAllcIncInvC m IH 18.27 -.4 +10.4 +3.5/D GlbAllcIncR b IH 19.26 -.4 +10.8 +4.0/C GlbLSCrdtInstl XS 10.43 -.1 +3.1 +1.7/C GlbLSCrdtInvA m XS 10.36 -.2 +2.8 +1.4/C GlbLSCrdtInvC m XS 10.13 -.3 +2.1 +.6/D HYBdInstl HY 7.76 -.7 +6.7 +4.6/B HYBdInvA m HY 7.76 -.7 +6.5 +4.3/B HYBdInvC m HY 7.77 -.8 +5.7 +3.6/D HYBdK HY 7.77 -.7 +6.9 +4.8/B HYBdSvc b HY 7.76 -.7 +6.4 +4.3/B HYMuniInstl HM 9.62 +.3 +8.0 +5.5/A HighEqIncIns LV 27.43 -.1 +14.9 +7.4/C HighEqIncInvA m LV 23.66 ... +14.7 +7.0/C HighEqIncInvC m LV 16.25 -.1 +13.9 +6.2/D HthSciOpIns SH 56.79 -.7 +22.1 +9.9/A HthSciOpInvA m SH 54.22 -.8 +21.8 +9.6/A HthSciOpInvC m SH 48.06 -.8 +21.0 +8.8/B InProtBdInstl IP 10.64 ... +2.1 +.9/C InProtBdInvA m IP 10.39 ... +1.8 +.6/D InProtBdInvC m IP 10.07 -.1 +1.1 -.1/E IntlDivIns FB 31.18 -2.0 +13.8 +3.6/E IntlDivInvA m FB 29.13 -2.1 +13.6 +3.3/E IntlInstl FB 17.20 -.3 +25.9 +6.7/B IntlInvA m FB 16.79 -.3 +25.5 +6.3/B IntlInvC m FB 15.54 -.4 +24.5 +5.2/C LCFocGrIns LG 14.63 +3.1 +27.2 +12.8/A LCFocGrInvA m LG 13.73 +3.1 +26.9 +12.4/B LCFocGrInvC m LG 11.16 +3.0 +26.0 +11.5/B LPDyn2020Instl TE 16.38 +.2 +11.3 +5.2 LPDyn2020InvA m TE 15.15 +.3 +11.1 +5.0 LPDyn2030Instl TH 15.02 +.5 +14.9 +6.5 LPDyn2030InvA m TH 14.48 +.4 +14.6 +6.2 LPDyn2040Instl TJ 18.97 +.6 +17.7 +7.4 LPDyn2040InvA m TJ 17.50 +.6 +17.5 +7.2 LatinAmerInstl LS 46.86 -10.4 +18.8 -1.1/B LatinAmerInvA m LS 46.18 -10.4 +18.5 -1.4/C LngHrznEqInvA m WS 13.09 +1.2 +20.3 +3.6/E LowDurBdInstl CS 9.60 -.1 +1.9 +1.5/B LowDurBdInvA m CS 9.59 -.2 +1.6 +1.1/C LowDurBdInvC m CS 9.59 -.2 +1.0 +.4/E LowDurBdK CS 9.59 -.1 +1.9 +1.5/B MidCapDivIns MV 17.82 +.3 +5.1 +6.6/D MidCapDivInvA m MV 16.99 +.2 +4.8 +6.2/D MidCpGrEqInstl MG 23.21 +3.1 +34.2 +14.0/A MidCpGrEqInvA m MG 20.27 +3.1 +33.8 +13.6/A MidCpGrEqInvC m MG 16.11 +3.0 +32.9 +12.8/A MnTrStrMnOpIns MI 11.69 +.4 +7.2 +4.3/A MnTrStrMnOpInvA m MI 11.68 +.4 +6.9 +4.1/A MnTrStrMnOpIvC m MI 11.69 +.3 +6.3 +3.3/A NJMuniBdInstl MJ 11.19 +.2 +6.4 +3.5/A NJMuniBdInvA m MJ 11.20 +.3 +6.2 +3.4/B NYMuniOppsInstl MN 11.32 +.2 +6.0 +4.4/A NYMuniOppsInvA m MN 11.33 +.2 +5.8 +4.2/A NYMuniOppsInvA1 b MN 11.33 +.2 +6.0 +4.3/A NYMuniOppsInvC m MN 11.33 +.2 +5.1 +3.4/A NatrlResTrInstl EE 32.14 -.6 +1.0 -4.8/A NatrlResTrInvA m EE 30.51 -.6 +.8 -5.0/A NtnlMnInstl MI 10.92 +.1 +4.8 +3.1/A NtnlMnInvA m MI 10.92 ... +4.5 +2.9/B NtnlMnInvC m MI 10.92 -.1 +3.8 +2.1/D PAMuniBdInstl MP 11.17 +.1 +5.3 +3.5/A PAMuniBdInvA m MP 11.18 +.1 +5.1 +3.3/B SciTechOppsIns ST 27.85 +5.1 +52.3 +22.5/A SciTechOppsInvA m ST 26.01 +5.0 +51.9 +22.2/A SciTechOppsInvC m ST 22.48 +5.0 +51.0 +21.2/B ShrtTrmMuniIns MS 10.11 -.2 +1.1 +.4/E ShrtTrmMuniInvA m MS 10.11 -.3 +.9 +.2/E SmCpGrIIInvA m SG 13.53 -1.9 +10.8 +7.6/D StrGlbBdIncIns IB 5.94 -1.2 +5.6 +2.0/B StrGlbBdIncIvA m IB 5.94 -1.2 +5.6 +1.8/B StrIncOpA m NT 9.91 -.3 +3.6 +2.3/C StrIncOpC m NT 9.90 -.4 +3.0 +1.5/D StrIncOpIns NT 9.91 -.3 +3.9 +2.6/C TactOppsInstl TV 14.43 +.5 +7.3 +2.4/D TactOppsInvA m TV 14.33 +.4 +6.9 +2.1/D TtlRetInstl CI 11.69 -.5 +3.7 +2.8/A TtlRetInvA m CI 11.69 -.6 +3.3 +2.5/B TtlRetInvC m CI 11.68 -.7 +2.7 +1.8/D TtlRetR b CI 11.69 -.6 +3.1 +2.2/C USGovtBdInstl GI 10.40 -.4 +2.0 +1.6/B USGovtBdInvA m GI 10.42 -.4 +1.8 +1.3/C USMortgInstl CI 10.26 -.3 +2.6 +2.5/B ValOppsInstl SB 33.31 -2.3 +3.9 +6.8/D ValOppsInvA m SB 32.20 -2.3 +3.6 +6.6/D ValOppsInvC m SB 23.78 -2.4 +2.9 +5.7/EBogle Investment ManSmCpGrInstl SB 32.90 -4.3 +11.1 +6.9/DBoston PartnersLSEqInstl LO 21.31 -1.8 -2.5 +5.5/B SmCpValIIInstl SV 26.17 -2.4 +4.6 +8.8/B SmCpValIIInv b SV 25.06 -2.4 +4.4 +8.5/BBoston TrustAsstMgmt AL 46.48 +1.3 +12.5 +7.8/A Eq LB 23.20 +1.8 +15.5 +9.0/CBragg Capital TrustQueensRdSmCpVal SV 26.59 -2.1 +1.6 +6.4/DBrandesIntlEqI FV 17.02 -3.2 +9.9 +4.4/CBridgesInvm LG 60.26 +.2 +17.1 +7.9/EBridgewayAggresivInvs1 MB 71.35 +.7 +12.2 +7.5/C BlueChip35Idx LB 14.63 +1.7 +13.2 +9.6/B SmCpVal SV 25.80 -2.3 +3.2 +6.3/D UltraSmCo SV 29.35 -6.5 -1.2 -1.2/E UltraSmCoMkt d SB 15.44 -3.7 +6.7 +7.3/DBright RockMidCpGrInstl MG 16.27 +1.5 +15.4 +10.2/A QualLgCpInstl LB 16.01 +.8 +10.0 +6.4/EBroadviewOpp SB 36.56 -1.4 +3.5 +4.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.79 -1.3 +9.8 -.5/E GlbLtdRlEsttI GR 13.15 -.7 +7.4 +4.4Brown AdvisoryFlexEqIns d LG 19.89 +.8 +18.4 +8.9/D GrEqInstl d LG 22.42 +4.3 +29.2 +10.5/C GrEqInv d LG 22.25 +4.3 +29.1 +10.4/C IntermIncInv d CI 10.59 -.3 +2.3 +1.8/D MrylndBdInv d SS 10.63 ... +3.9 +2.0/A SmCpFdmtlValIns d SB 28.70 ... +8.7 +8.3/C SmCpGrInv d SG 18.32 -2.9 +13.4 +10.4/B SmrstEmMktsIns d EM 10.92 -3.4 +28.0 +4.8/C SmrstEmMktsInv d EM 10.88 -3.5 +27.7 +4.6/DBrown Cap MgmtSmCoInv b SG 93.46 +1.4 +27.3 +15.2/ABruceBruce MA 540.95 +.2 +11.3 +6.1/BBuffaloDiscv MG 24.76 +.7 +22.6 +11.5/A EmergOpps SG 18.20 -3.2 +23.6 +7.8/D FlexInc AL 15.34 +.2 +7.3 +4.4/E Gr LG 34.07 +1.9 +19.4 +9.0/D HY HY 11.25 -.3 +5.1 +4.3/B LgCp LG 29.60 +1.8 +20.9 +12.8/A MidCp MG 16.45 -.8 +9.7 +5.1/E SmCp SG 18.46 -1.0 +22.8 +8.1/DCG Capital MarketsCorFI CI 8.11 -.5 +3.5 +2.4/B EmMktsEqInvms EM 15.72 -1.3 +33.1 +6.9/B IntlEq FB 12.77 -.9 +23.0 +6.1/B IntlFI IB 7.82 +.5 +3.0 +3.6/A LgCpEq LG 19.53 +.9 +15.8 +9.0/D SmMidCpEq SG 20.54 -.2 +14.4 +6.5/ECGMFoc LB 51.45 -.8 +20.4 +8.2/D Mut AL 34.32 -1.4 +11.8 +6.1/C Rlty SR 36.06 +1.5 +22.2 +8.4/ACMAdvs d MV 11.83 -1.7 -8.4 -1.0/E AdvsFI CS 11.46 -.2 +2.1 +2.4/ACRMMidCpValInstl MB 25.20 -.2 +14.6 +9.8/A SmCpValInstl SB 21.48 -2.7 +8.2 +9.9/A SmCpValInv SB 18.98 -2.8 +7.9 +9.6/BCalamosCnvrtA m CV 18.23 +.9 +14.3 +4.8/C CnvrtC m CV 18.04 +.8 +13.5 +4.0/D CnvrtInstl CV 16.42 +.9 +14.5 +5.0/C EvolvingWldGrA m EM 14.94 +.2 +33.8 +3.8/D EvolvingWldGrI EM 15.08 +.3 +34.2 +4.1/D GlbGrIncA m IH 9.83 +.7 +17.5 +5.6/A GlbGrIncC m IH 8.82 +.7 +16.7 +4.8/B GlbGrIncI IH 10.10 +.8 +17.9 +5.9/A GrA m LG 35.64 +1.5 +22.1 +7.1/E GrC m LG 24.32 +1.4 +21.3 +6.4/E GrIncA m AL 33.09 +.4 +13.1 +7.3/A GrIncC m AL 33.23 +.4 +12.4 +6.4/C GrIncInstl AL 31.91 +.5 +13.4 +7.5/A GrInstl LG 45.31 +1.5 +22.3 +7.4/E IntlGrA m FG 21.55 +.6 +34.9 +7.9/B IntlGrInstl FG 22.01 +.6 +35.2 +8.1/B MktNetrlIncA m NE 13.40 +.1 +3.7 +3.1/A MktNetrlIncC m NE 13.61 +.1 +3.1 +2.4/B MktNetrlIncIns NE 13.26 +.2 +3.9 +3.4/ACaldwell & OrkinOrkinMktOpp d LO 20.47 ... +.3 -1.0/ECalvertBalA m MA 32.97 +.4 +8.5 +4.7/D BalC m MA 31.97 +.3 +7.8 +3.8/E BdA m CI 16.12 -.3 +3.7 +2.8/B EqA m LG 45.05 +1.8 +22.3 +9.8/D EqC m LG 27.89 +1.8 +21.5 +9.0/D IncA m TW 16.52 -.5 +5.5 +3.4/C IntlEqA m FV 17.24 -1.0 +17.1 +3.1/E MdCpA m MB 33.61 -.1 +8.0 +3.8/E RspMuniIncA m MI 15.90 ... +4.5 +2.5/C ShrtDurIncA m CS 16.08 -.2 +2.1 +1.7/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 224,167 +1.1 +17.2 +16.1/A NL Vanguard TtlSMIdxAdmrl LB 182,030 +.8 +16.4 +16.0/A NL Vanguard InsIdxIns LB 138,536 +1.2 +17.2 +16.1/A NL Vanguard TtlSMIdxInv LB 123,434 +.8 +16.3 +15.9/B NL Vanguard TtInSIdxInv FB 116,279 -.8 +23.0 +8.2/C NL Vanguard TtlSMIdxIns LB 108,166 +.8 +16.4 +16.0/A NL Vanguard InsIdxInsPlus LB 92,835 +1.2 +17.2 +16.1/A NL Fidelity Contrafund LG 89,362 +2.2 +29.5 +17.2/B NL Vanguard TtInSIdxInsPlus FB 88,781 -.8 +23.2 +8.3/C NL Vanguard WlngtnAdmrl MA 85,376 +.4 +11.1 +11.0/A NL American Funds GrfAmrcA m LG 84,435 +1.9 +22.2 +16.8/B 5.75 Vanguard TtBMIdxAdmrl CI 80,973 -.3 +3.2 +1.9/C NL American Funds IncAmrcA m AL 77,067 -.7 +10.0 +9.8/C 5.75 Fidelity 500IndexPrm LB 72,154 +1.1 +17.2 +16.1/A NL American Funds CptlIncBldrA m IH 71,515 -.7 +11.6 +8.1/A 5.75 Dodge & Cox Stk LV 68,443 -.8 +11.2 +16.6/A NL Dodge & Cox IntlStk FB 65,455 -2.9 +19.7 +9.9/A NL Vanguard TtInSIdxAdmrl FB 65,248 -.8 +23.1 +8.3/C NL American Funds InvCAmrcA m LB 62,268 +.4 +14.4 +15.1/C 5.75 American Funds AmrcnBalA m MA 62,016 +.7 +12.2 +11.3/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFidelity Select Semicon d ST NL 126.42 +9.8 800-544-8544 ProFunds UltJapanInv LE NL 24.80 +9.8 888-776-3637 Berkshire Foc d ST NL 26.98 +6.9 877-526-0707 Fidelity Select Computers d ST NL 98.05 +6.9 800-544-8544 Meridian EqIncLegacy d LG NL 15.75 +6.6 800-446-6662 Rydex NASDAQ1002xStrH b LE NL 136.51 +6.5 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 177.58 +6.4 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 113.31 +6.4 800-820-0888 Rydex ElectronicsInv ST NL 135.78 +6.1 800-820-0888 Delaware Inv SmidCpGrA m MG 5.75 20.30 +5.9 800-523-1918 Delaware Inv SmidCpGrC m MG 1.00 10.44 +5.8 800-523-1918 Oppenheimer GlbOppsA m SW 5.75 65.33 +5.5 800-225-5677 Oppenheimer GlbOppsR b SW NL 62.95 +5.5 800-225-5677 Oppenheimer GlbOppsY SW NL 66.04 +5.5 800-225-5677 PIMCO CmdPlsStrIs BB NL 6.29 +5.5 888-877-4626 Oppenheimer GlbOppsB m SW 5.00 57.93 +5.4 800-225-5677 Oppenheimer GlbOppsC m SW 1.00 58.01 +5.4 800-225-5677 PIMCO CmdPlsStrA m BB 5.50 6.20 +5.4 888-877-4626 PIMCO CmdPlsStrD b BB NL 6.20 +5.4 888-877-4626 PIMCO CmdPlsStrP BB NL 6.26 +5.4 888-877-4626 By 4-Week Percent Return ProFunds UltEMInv LE NL 64.20 +69.4 888-776-3637 Direxion MEmMktsBl2X b LE NL 55.64 +67.2 800-851-0511 Rydex NASDAQ1002xStrH b LE NL 136.51 +64.1 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 177.58 +63.7 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 113.31 +63.0 800-820-0888 Neuberger Berman GrtChinaEqIns CH NL 17.52 +62.8 800-366-6264 U.S. Global Investor ChinaRegionInv b CH NL 11.91 +62.7 800-873-8637 Oberweis ChinaOpps m CH NL 17.28 +58.0 800-323-6166 Matthews ChinaInv CH NL 24.37 +57.5 800-789-2742 Columbia GrtrChinaIns CH NL 54.41 +55.1 800-345-6611 Columbia GrtrChinaA m CH 5.75 50.18 +54.8 800-345-6611 Columbia GrtrChinaC m CH 1.00 46.35 +53.8 800-345-6611 Firsthand TechOpps ST NL 9.80 +52.6 888-884-2675 Fidelity Select Technology ST NL 192.01 +52.5 800-544-8544 BlackRock SciTechOppsIns ST NL 27.85 +52.3 800-441-7762 Fidelity Advisor TechnologyA m ST 5.75 59.04 +52.1 877-208-0098 BlackRock SciTechOppsInvA m ST 5.25 26.01 +51.9 800-441-7762 Fidelity Advisor TechnologyM m ST 3.50 56.19 +51.8 877-208-0098 ProFunds IntUltraSectInv LE NL 72.38 +51.7 888-776-3637 John Hancock GrtrChinaOpA m CH 5.00 26.27 +51.2 800-225-5291 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 65

USLCCrRspnbIdxA m LB 21.87 +.8 +16.3 +9.5/BCambiarGlblUltrFcsInv d WS 19.04 -4.0 +1.9 +4.0/E IntlEqInv d FB 28.03 -1.2 +17.1 +6.7/B OppInstl LV 26.04 -.4 +10.4 +8.5/B OppInv LV 26.07 -.4 +10.2 +8.3/B SmCpInstl d SB 19.37 -2.1 -1.3 +1.8/E SmCpInv d SB 18.92 -2.1 -1.4 +1.5/ECausewayIntlValInstl d FV 16.90 -.4 +21.8 +5.0/B IntlValInv d FV 16.75 -.5 +21.6 +4.7/CCenter Coast CapitalMLPFocA m LP 6.94 -8.1 -12.2 -8.8/B MLPFocC m LP 6.46 -8.1 -12.8 -9.4/B MLPFocInstl LP 7.06 -8.1 -12.1 -8.6/AChamplainSmCoAdv b SG 20.80 -3.2 +5.3 +10.3/BCity National RochdaCorpBdServicing CS 10.38 -.2 +1.7 +1.2/C DivIncN b LV 40.94 -.2 +5.6 +7.2/CClearBridgeAggresivGrA m LG 207.23 -1.4 +9.7 +3.9/E AggresivGrC m LG 168.51 -1.5 +9.0 +3.2/E AggresivGrI LG 227.75 -1.4 +10.0 +4.3/E AggresivGrIS LG 230.14 -1.4 +10.1 +4.4/E AllCpValA m LV 15.89 -.7 +11.1 +7.4/C AllCpValC m LV 13.91 -.8 +10.4 +6.6/D ApprecA m LB 24.10 +1.5 +14.9 +8.7/C ApprecC m LB 23.17 +1.5 +14.3 +8.0/D ApprecI LB 24.00 +1.6 +15.2 +9.1/C ApprecIS LB 24.08 +1.6 +15.3 +9.2/C CBIntlSmCpI FA 18.70 -1.5 +25.5 +9.3/B DivStrat1 LB 24.03 +.1 +14.8 +8.6/C DivStratA m LB 24.01 ... +14.5 +8.3/D DivStratC m LB 23.68 ... +13.8 +7.6/D DivStratI LB 24.60 +.1 +14.7 +8.6/C IntlGrC m FG 39.31 -.4 +32.5 +7.4/C IntlGrI FG 45.17 -.3 +33.6 +8.5/A IntlValA m FV 11.54 -2.0 +18.8 +4.6/C IntlValIS FV 11.62 -1.9 +19.2 +5.1/B LgCpGrA m LG 40.79 +1.1 +20.1 +12.5/A LgCpGrC m LG 33.29 +1.1 +19.4 +11.7/B LgCpGrI LG 45.05 +1.2 +20.4 +12.9/A LgCpValA m LV 32.23 -.3 +8.9 +6.5/D LgCpValC m LV 31.29 -.4 +8.1 +5.7/E LgCpValI LV 32.17 -.3 +9.1 +6.8/D MidCpA m MB 34.18 -1.5 +8.1 +6.7/C MidCpC m MB 27.82 -1.6 +7.4 +5.9/D MidCpI MB 37.66 -1.5 +8.4 +7.0/C MidCpIS MB 37.98 -1.5 +8.5 +7.1/C SmCpC m SB 39.73 -2.1 +7.1 +9.7/B SmCpGrA m SG 32.18 -.2 +18.3 +7.1/D SmCpGrI SG 34.18 -.2 +18.6 +7.5/D SmCpGrIS SG 34.49 -.2 +18.7 +7.6/D SmCpGrR b SG 31.47 -.2 +18.0 +6.9/E SmCpI SB 60.97 -2.0 +8.0 +10.8/A SmCpValA m SV 22.43 -2.6 +4.2 +5.9/D TactDivIncA m MV 16.51 -2.0 +3.6 -.5/E TactDivIncC m MV 15.70 -2.0 +3.0 -1.2/E TactDivIncI MV 16.63 -1.9 +3.8 -.2/E ValTrustC m LB 76.41 -1.7 +8.7 +5.2/E ValTrustI LB 91.81 -1.6 +9.6 +6.2/EClermontCLSGrandIncN CA 11.72 ... +9.8 +4.1/CClipperClipper LB 119.43 +.1 +12.1 +11.4/ACohen & SteersDivVal,IncInstl LB 15.67 +.2 +11.1 +7.7/D GlbInfras,IncI XO 19.95 +1.5 +18.3 +5.4/B GlbRltys,IncI GR 53.50 +.6 +11.1 +6.2/A InstlGlbRltys GR 26.94 +.5 +11.0 +6.2/A InstlRltys SR 45.73 +1.5 +8.3 +8.2/A IntlRltyA m GR 11.64 -.4 +16.8 +4.0/C IntlRltyI GR 11.72 -.4 +17.0 +4.3/B PrfrdScInc,IncA m RR 14.18 ... +10.3 +6.8/B PrfrdScInc,IncC m RR 14.10 -.1 +9.6 +6.2/C PrfrdScInc,IncI RR 14.21 ... +10.5 +7.2/A RlEsttSecIncA m SR 15.01 +1.3 +8.5 +9.8/A RlEsttSecIncC m SR 13.62 +1.3 +8.0 +9.1/A RlEsttSecIncIns SR 15.80 +1.3 +8.9 +10.1/A Rltys SR 68.61 +1.4 +8.0 +7.9/AColorado BondSharesATxEx f SI 9.04 +.4 +5.7 +4.4/AColumbiaAMTFrCAIMBIns MF 10.46 -.1 +4.6 +2.7/B AMTFrCTIMBIns SI 10.54 +.1 +2.9 +1.8/D AMTFrIMBA m MI 10.54 -.1 +4.1 +2.3/C AMTFrIMBIns MI 10.55 ... +4.4 +2.6/B AMTFrMAIMBIns MT 10.61 -.2 +3.9 +2.2/D AMTFrNYIMBIns MN 11.91 -.2 +4.1 +2.4/C AMTFrORIMBIns SI 12.39 -.2 +3.6 +2.2/B AMTFrSCIMBIns SI 10.20 -.2 +3.8 +2.3/B AcornA m MG 15.53 +.7 +20.9 +9.3/B AcornC m MG 9.41 +.7 +20.1 +8.5/C AcornIns MG 17.91 +.7 +21.1 +9.6/B AcornIntSelIns FG 28.04 -1.2 +29.8 +7.0/C AcornIntlA m FR 47.08 -1.1 +25.9 +5.6/E AcornIntlC m FR 44.99 -1.1 +25.1 +4.8/E AcornIntlIns FR 47.22 -1.0 +26.2 +5.9/E AcornSelA m MG 14.51 +1.7 +20.3 +10.0/B AcornSelIns MG 16.34 +1.7 +20.5 +10.3/A AcornUSAIns SG 19.17 -2.6 +14.8 +9.2/C BalA m MA 40.86 -.4 +10.5 +6.3/B BalIns MA 40.79 -.4 +10.7 +6.6/B BdIns CI 8.52 -.5 +3.3 +2.6/B CATxExmptA m MC 7.74 +.2 +5.5 +3.3/C CATxExmptIns MC 7.74 +.2 +5.6 +3.6/C ContrCoreA m LB 25.90 -.5 +15.8 +9.3/C ContrCoreIns LB 26.12 -.4 +16.1 +9.5/B ContrCoreV f LB 25.67 -.4 +15.8 +9.3/C ConvrtSecsA m CV 20.02 +.4 +14.8 +7.0/A ConvrtSecsIns CV 20.05 +.4 +15.1 +7.3/A CorpIncA m TW 10.21 -.6 +4.3 +3.1/D CorpIncIns TW 10.21 -.5 +4.7 +3.3/C CptAllcAgrA m AL 13.59 +.4 +18.0 +8.1/A CptAllcAgrC m AL 13.22 +.3 +17.2 +7.2/A CptAllcCnsA m XY 10.26 -.2 +6.5 +3.3/C CptAllcMdAgA m MA 13.16 +.2 +15.0 +7.1/A CptAllcMdAgC m MA 13.18 +.2 +14.2 +6.3/B CptAllcMdAgIns MA 13.14 +.2 +15.3 +7.4/A CptAllcMdCnsA m CA 11.24 -.1 +8.9 +4.5/B CptAllcModA m CA 11.78 ... +12.1 +6.1/A CptAllcModC m CA 11.68 -.1 +11.3 +5.3/A DiscpCoreA m LB 12.02 +1.2 +17.6 +9.1/C DivIncA m LV 21.75 +.9 +15.3 +9.8/A DivIncC m LV 21.09 +.9 +14.5 +9.0/A DivIncIns LV 21.78 +1.0 +15.5 +10.1/A DivIncV f LV 21.76 +.9 +15.3 +9.8/A DivOppA m LV 10.09 -.3 +8.9 +6.2/D DivOppC m LV 9.88 -.3 +8.1 +5.4/E DiversEqIncA m LV 14.77 +.1 +11.6 +8.3/B DiversEqIncC m LV 14.73 +.1 +10.9 +7.5/C EmMktsIns EM 13.39 -.1 +42.0 +9.1/A EurpEqA m ES 7.29 -1.5 +23.1 +5.0/D FltRtA m BL 9.07 +.3 +3.2 +3.7/B GlEngNatResA m SN 18.93 +.9 +6.3 -1.2/C GlEngNatResI SN 19.15 +.8 +6.5 -1.0/C GlbDivOppA m WS 18.81 -1.1 +14.8 +3.4/E GlbDivOppIns WS 18.88 -1.0 +15.1 +3.6/E GlbEqValA m WS 13.74 +.1 +17.1 +5.3/D GlbOppsA m IH 13.34 ... +14.9 +5.9/A GlbStratEqA m WS 15.11 +.9 +23.5 +8.4/B GlbStratEqC m WS 12.91 +.9 +22.8 +7.6/C GlbTechGrA m ST 31.66 +4.8 +44.7 +22.1/A GlbTechGrC m ST 28.50 +4.7 +43.8 +21.1/B GlbTechGrIns ST 32.88 +4.8 +45.0 +22.4/A GrtrChinaA m CH 50.18 +3.3 +54.8 +11.8/C HYBdA m HY 2.95 -.9 +5.2 +4.4/B HYBdC m HY 2.93 -1.0 +4.5 +3.7/D HYMuniA m HM 10.63 +.3 +6.0 +4.3/C HYMuniIns HM 10.64 +.5 +6.3 +4.5/C IncBuilderA m XY 11.93 -.4 +6.0 +4.3/A IncOppsA m HY 9.90 -.9 +5.2 +4.3/B LgCpEnhCoreA b LB 25.75 +1.7 +18.5 +9.4/B LgCpEnhCoreIns LB 25.73 +1.7 +18.8 +9.7/B LgCpGrA m LG 41.51 +.9 +25.4 +12.2/B LgCpGrC m LG 35.32 +.8 +24.6 +11.4/B LgCpGrIIIA m LG 18.08 +.8 +25.3 +9.3/D LgCpGrIIIC m LG 13.18 +.8 +24.5 +8.5/E LgCpGrIIIIns LG 19.40 +.9 +25.7 +9.6/D LgCpGrIns LG 43.01 +.9 +25.7 +12.5/A LgCpGrV f LG 41.16 +.9 +25.4 +12.2/B LgCpIdxA b LB 49.34 +1.1 +16.8 +9.9/B LgCpIdxIns LB 49.65 +1.1 +17.0 +10.2/A LmtDurCrdtA m CS 9.83 -.4 +1.7 +1.7/B MNTxExmptA m SM 5.50 -.1 +4.7 +3.1/A MidCapGrA m MG 28.29 +.6 +19.5 +8.8/C MidCapGrIns MG 30.00 +.6 +19.7 +9.1/C MidCapIdxA b MB 16.93 +.5 +10.9 +9.7/A MidCapIdxIns MB 16.88 +.5 +11.2 +10.0/A MidCapValA m MV 15.31 -.1 +8.5 +5.7/D MidCapValC m MV 14.35 -.1 +7.9 +5.0/E MidCapValIns MV 15.35 ... +8.8 +6.0/D NYTxExmptA m MY 7.46 ... +4.8 +3.4/B RlEstateEqA m SR 16.08 +.8 +6.6 +6.8/C RlEstateEqIns SR 16.11 +.7 +6.7 +7.1/B S/MCpValA m SV 10.60 -1.3 +7.7 +6.3/D STBdA m CS 9.96 -.1 +.9 +.7/D STBdIns CS 9.94 -.2 +1.1 +1.0/D STBdIns3 CS 9.94 -.1 +1.2 +1.1/C STMuniBdA m MS 10.35 -.2 +1.5 +.5/D STMuniBdIns MS 10.35 -.2 +1.7 +.7/C SelGlbEqA m WS 12.81 +1.8 +30.8 +9.5/A SelIntlEqA m FG 14.37 -.6 +23.1 +4.3/E SelIntlEqIns FG 14.68 -.6 +23.2 +4.5/E SelLgCpEqA m LB 14.75 +1.2 +19.9 +11.5/A SelLgCpEqIns LB 14.67 +1.2 +20.3 +11.8/A SelLgCpGrA m LG 16.16 +.9 +30.4 +8.0/E SelLgCpGrIns LG 16.65 +1.0 +30.7 +8.3/E SelLgCpValA m LV 25.89 +1.2 +13.1 +9.0/A SelLgCpValC m LV 23.72 +1.1 +12.4 +8.1/B SelSmlrCpValA m SB 19.80 -1.8 +8.7 +6.7/D SlgCmsInfoA m ST 81.21 +4.2 +38.5 +22.0/A SlgCmsInfoC m ST 58.23 +4.1 +37.6 +21.1/B SlgGlbTechA m ST 43.47 +4.3 +38.7 +22.8/A SlgGlbTechC m ST 34.10 +4.3 +37.8 +21.9/B SmCpGrIA m SG 20.41 -1.6 +22.1 +14.3/A SmCpGrIIns SG 21.50 -1.6 +22.4 +14.5/A SmCpIdxA b SB 24.98 -1.5 +7.6 +10.6/A SmCpIdxIns SB 25.15 -1.4 +7.8 +10.9/A SmCpValIA m SV 41.84 -2.9 +8.7 +10.7/A SmCpValIIA m SV 17.67 -1.6 +5.8 +8.7/B SmCpValIIIns SV 17.95 -1.6 +6.1 +8.9/B SmCpValIIns SV 46.30 -2.8 +8.9 +11.0/A StratIncA m NT 6.09 -.2 +5.4 +4.1/A StratIncC m NT 6.09 -.3 +4.7 +3.4/B StratIncIns NT 5.99 -.2 +5.5 +4.3/A StratMuniIncA m ML 4.05 +.3 +6.3 +4.0/A ThermostatA m XY 14.97 -.3 +4.6 +3.0/C ThermostatC m XY 14.98 -.3 +3.9 +2.3/D ThermostatIns XY 14.80 -.2 +4.8 +3.3/C TtlRetBdA m CI 9.03 -.6 +3.1 +2.7/B TtlRetBdIns CI 9.04 -.4 +3.5 +3.0/A TxExmptA m ML 13.63 +.3 +5.5 +3.2/C TxExmptC m ML 13.63 +.2 +5.0 +2.6/E TxExmptIns ML 13.64 +.3 +5.7 +3.4/B USGovtMortgA m CI 5.43 -.1 +2.7 +2.2/C USTrsIdxIns GI 11.04 -.4 +2.0 +1.4/B CommerceBd CI 20.00 -.2 +4.0 +2.8/A Gr LG 33.31 +1.8 +23.3 +12.7/A KansasTFIntrmBd SI 19.36 +.1 +3.6 +2.3/B MidCpGr MG 40.36 +.1 +17.7 +10.4/A MssrTFIntrmBd SI 19.52 +.1 +4.2 +2.5/B NtnlTFIntrmBd MI 19.63 ... +4.5 +2.8/B ShrtTrmGovt GS 17.08 -.2 +1.0 +.7/B Val LV 33.09 -.6 +6.7 +8.6/BCommunity ReinvestQlfdInvm b GI 10.58 -.3 +2.2 +1.7/BConvergenceCorPlusInstl LB 20.43 +1.4 +12.5 +8.8/C OppsInstl SB 13.38 -2.0 +8.6 +8.6/CCopeland Capital ManRkMgdDivGrI d LB 13.74 +1.2 +13.8 +3.6/ECopleyCopley d LV 88.83 +1.3 +10.2 +8.6/ACredit SuisseCmdtyRetStratA m BB 4.94 +.4 -.4 -9.2/D CmdtyRetStratI BB 5.05 +.4 -.4 -9.0/C FltngRtHiIncA m BL 6.89 +.3 +3.8 +4.2/A FltngRtHiIncC m BL 6.91 +.2 +3.1 +3.5/BCullenHiDivEqInstl d LV 19.24 -.8 +12.9 +7.9/B HiDivEqRetail m LV 19.23 -.8 +12.6 +7.6/CCutlerEq LV 19.80 +1.7 +11.2 +7.8/BDFAAsiaPacSmCoIns PJ 23.99 +.2 +20.8 +6.3/D CAInTmMnBdIns MF 10.55 -.4 +2.8 +1.8/E CASTMnBdIns SS 10.29 -.3 +1.3 +.7/D CSTGEIntlScCrEq FV 9.97 -.8 +22.7 +7.5/A CSTGEUSSclCrEq2 MB 17.31 +.4 +12.4 +9.0/B CntnntlSmCIns ES 27.65 -2.9 +29.4 +14.9/A EMktCorEqI EM 22.23 -1.1 +29.9 +6.3/B EMktSCInstl EM 23.34 -.7 +27.3 +7.8/A EmMktsII EM 28.46 -1.1 +31.0 +6.2/B EmMktsInstl EM 29.36 -1.1 +30.9 +6.0/C EmMktsSocialCor EM 14.32 -1.0 +31.0 +6.7/B EmMktsValInstl EM 29.83 -1.7 +26.3 +5.7/C EnhUSLgCoInstl LB 14.55 +.8 +17.1 +10.4/A FvYrGlbFIIns IB 11.01 -.3 +2.1 +1.8/B GlbAllc2575Ins XY 13.45 -.1 +5.3 +3.2/C GlbAllc6040Ins MA 17.77 -.2 +10.8 +5.8/C GlbEqInstl WS 22.41 ... +16.6 +8.5/B GlbRlEsttSec GR 11.20 +.8 +7.7 +5.9/A InProtSecIns IP 11.81 -.2 +2.5 +1.6/A IntlCorEqIns FB 14.09 -.8 +23.0 +8.0/A IntlLgCpGr FG 12.90 -1.0 +23.2 +5.9/D IntlRlEsttScIns GR 5.11 -.2 +8.7 +2.5/E IntlSclCrEqInst FV 13.55 -1.0 +22.6 +8.0/A IntlSmCoInstl FQ 21.21 -1.7 +24.0 +11.1/C IntlSmCpGr FR 15.63 -1.6 +28.4 +12.6/A IntlSmCpValIns FA 23.06 -1.9 +21.9 +11.0/A IntlSstnbtyCor1 FB 10.74 -1.2 +22.9 +7.0/A IntlValIII FV 16.78 +.1 +21.0 +6.2/A IntlValInstl FV 19.81 +.1 +20.9 +6.0/A IntlVctrEqIns FA 13.19 -1.0 +23.4 +8.9/C ItmGovtFIIns GI 12.44 -.6 +2.4 +2.0/A ItmTExtnddQlIns TW 10.81 -.7 +5.0 +3.6/C ItmTMnBdIns MI 10.17 -.5 +2.5 +1.8/E JapaneseSmCoIns JS 28.35 +1.0 +28.9 +17.1/A LgCpIntlInstl FB 23.34 -.7 +21.4 +5.7/C OneYearFIInstl UB 10.29 ... +.9 +.7/D RlEsttSecInstl SR 36.29 +1.0 +6.8 +7.7/A STGovtInstl GS 10.58 -.3 +.7 +.9/A STMuniBdInstl MS 10.17 -.2 +1.4 +.8/C ShTrmExQtyI CS 10.83 -.3 +2.0 +1.7/B SlvLyHdgGlEqIns WS 16.39 ... +17.5 +8.6/B SlvlyHdgGlFIIns IB 9.65 -.7 +2.4 +.2/E TAUSCorEq2Instl MB 17.46 +.4 +12.9 +9.0/A TAWexUSCrEqIns FB 11.43 -.9 +25.1 +7.7/A TMdIntlVal FV 16.28 +.1 +20.8 +5.8/B TMdUSEq LB 27.98 +.9 +16.5 +10.1/A TMdUSMktwdVl LV 30.14 +.4 +10.2 +8.4/B TMdUSMktwdVlII LV 28.16 +.4 +10.3 +8.6/A TMdUSSmCp SB 43.35 -1.7 +6.7 +9.3/B TMdUSTrgtedVal SV 37.13 -1.4 +5.3 +8.4/B TwYrGlbFIIns IB 9.98 -.1 +1.0 +.7/D TwoYrFIInstl CS 9.97 -.1 +.9 +.7/D TwoYrGovtInstl GS 9.81 -.1 +.4 +.4/C USCorEq1Instl LB 21.94 +.7 +15.2 +9.6/B USCorEqIIInstl MB 20.78 +.4 +12.9 +8.8/B USLgCo LB 20.10 +1.2 +17.2 +10.4/A USLgCpGrInstl LG 18.31 +1.5 +19.1 +10.2/C USLgCpValII LV 19.14 +.8 +12.1 +9.3/A USLgCpValIII LV 27.22 +.9 +12.1 +9.3/A USLgCpValInstl LV 38.74 +.8 +12.0 +9.1/A USMicroCpInstl SB 22.15 -2.4 +6.5 +9.7/A USSmCpGrInstl SG 17.85 -1.3 +9.8 +8.9/C USSmCpInstl SB 35.65 -1.9 +6.1 +9.0/B USSmCpValInstl SV 37.85 -2.9 +1.7 +6.9/D USSocialCorEq2 MB 15.47 +.5 +12.6 +8.4/B USSstnbtyCor1 LB 20.40 +.9 +15.6 +9.5/B USTrgtedValIns SV 24.63 -1.4 +3.4 +7.5/C USVectorEqInstl MV 18.88 -.8 +8.5 +7.9/B WlexUSGovFIIns IB 10.23 +.6 +2.6 +3.7/A WlexUSTrgVlIns FA 14.83 -1.6 +25.1 +10.0/B WlexUSVlPrtIns FV 12.58 -.6 +22.4 +6.4/ADFDentPremGrInv MG 31.31 +1.4 +29.5 +10.9/ADavenportCor LG 22.45 -.4 +15.3 +8.6/D EqOpps MG 17.47 -.2 +16.8 +6.5/E ValInc LV 17.10 +.2 +12.8 +8.8/ADavisApprecIncA m AL 38.54 +.5 +12.4 +2.7/E ApprecIncY AL 38.73 +.5 +12.8 +3.0/E FinclA m SF 50.60 -.3 +13.5 +10.6/B FinclC m SF 42.23 -.4 +12.8 +9.7/B NYVentureA m LB 34.10 +1.3 +16.0 +10.4/A NYVentureC m LB 31.12 +1.2 +15.2 +9.6/B NYVentureY LB 34.84 +1.3 +16.2 +10.7/A OppA m LG 36.47 +1.7 +18.0 +11.9/B OppC m LG 30.08 +1.6 +17.2 +11.0/C RlEsttA m SR 41.94 +1.0 +8.8 +8.1/ADelaware InvCorpBdA m TW 5.86 -.7 +6.0 +3.1/D CorpBdInstl TW 5.86 -.7 +6.2 +3.3/C DiversIncA m CI 8.70 -.6 +4.4 +2.2/C EmMktsA m EM 20.21 -2.6 +39.7 +9.4/A ExtnddDrBdA m TW 6.63 -.9 +9.0 +4.4/A ExtnddDrBdInstl TW 6.62 -.8 +9.2 +4.6/A HYOppsA m HY 3.83 -.9 +5.8 +2.7/E IntlValEqA m FV 15.49 -1.3 +19.5 +6.8/A IntlValEqInstl FV 15.57 -1.2 +19.8 +7.1/A LtdTrmDvrsIncA m CS 8.49 +.1 +2.2 +1.7/B MnstHYMnBdA m SM 10.84 +.1 +5.0 +3.2/A NtnlHYMnBdA m HM 11.08 +.5 +8.2 +5.1/B REITA m SR 11.77 +.7 +2.1 +5.1/E SelGrA m LG 38.77 -1.8 +18.2 +5.8/E SelGrInstl LG 41.98 -1.8 +18.5 +6.0/E SmCpValA m SV 64.03 -.3 +7.0 +9.7/A SmCpValC m SV 53.10 -.3 +6.3 +8.8/B SmidCpGrA m MG 20.30 +5.9 +23.4 +9.0/C TFArizonaA m SL 11.43 ... +4.2 +3.2/A TFColoradoA m SL 11.26 +.1 +5.0 +3.3/A TFIdahoA m SL 11.41 -.1 +3.7 +2.7/B TFMnnstA m SM 12.47 -.1 +4.2 +2.8/B TFMnnstIntrmA m SM 11.10 -.1 +3.9 +2.4/C TFPnsylvnA m MP 8.10 -.1 +4.8 +3.3/B TFUSAA m ML 11.66 +.1 +5.6 +3.4/B TFUSAIntermA m MI 11.99 ... +4.9 +2.5/C USGrA m LG 26.28 -.6 +25.2 +8.1/E USGrInstl LG 28.36 -.6 +25.5 +8.3/E ValInstl LV 20.99 ... +8.0 +7.6/C WlthBldrA m MA 14.46 -.3 +6.7 +4.3/EDeutscheCATxFrIncA m MC 7.57 ... +4.8 +2.6/E CATxFrIncS MC 7.56 ... +5.0 +2.9/E CROCIEqDivA m LV 56.07 +.7 +15.8 +8.9/A CROCIEqDivC m LV 55.87 +.6 +15.0 +8.1/B CROCIIntlA m FB 48.59 -1.8 +19.1 +3.9/E CROCIIntlC m FB 48.00 -1.9 +18.2 +3.1/E CROCIIntlS FB 48.85 -1.8 +19.3 +4.1/E CmnctnsA m SC 26.08 -2.4 +3.2 +4.2/A CorEqA m LB 27.67 +.9 +16.5 +10.8/A CorEqS LB 27.95 +1.0 +16.8 +11.1/A CptlGrA m LG 81.42 +1.5 +22.2 +11.2/B CptlGrS LG 82.30 +1.6 +22.5 +11.5/B EAFEEqIdxInstl FB 6.58 -.6 +21.6 +5.6/C EmMktFixIncS EB 9.60 -.9 +8.0 +1.6/E EmMktsEqS EM 19.87 +.1 +31.7 +7.3/B Eq500IdxInstl LB 237.51 +1.1 +16.9 +10.1/A Eq500IdxS LB 234.65 +1.1 +16.8 +10.1/A GNMAS GI 13.71 -.3 +1.6 +1.1/C GlbHiIncInstl HY 6.83 -.9 +6.6 +5.4/A GlbIncBldrA m IH 10.05 -.2 +13.0 +4.8/B GlbSmCpA m SW 39.61 -1.6 +14.2 +5.4/E GlbSmCpS SW 41.62 -1.6 +14.5 +5.7/D GldPrcusMtlsS SP 6.71 -5.2 +5.3 +4.5/C HiIncA m HY 4.75 -.8 +6.1 +4.3/B HiIncC m HY 4.75 -.9 +5.1 +3.5/D HlthWllnssS SH 39.10 -3.1 +16.6 +5.0/C IntlGrS WS 34.50 -.9 +22.6 +6.4/D IntrmTxAmtFrS MI 11.84 -.3 +3.6 +2.3/D LgCpFocGrS LG 44.91 +.2 +20.5 +11.5/B LtnAmrcEqS LS 24.34 -11.8 +19.3 +.7/A MATxFrS MT 14.35 -.1 +4.3 +2.7/B MgdMuniBdA m ML 9.17 ... +4.8 +2.9/D MgdMuniBdS ML 9.18 ... +5.0 +3.1/C MltsecIncA m MU 4.60 -1.0 +5.1 +1.9/E NYTxFrIncA m MN 10.69 -.2 +4.3 +2.8/B NYTxFrIncS MN 10.69 -.2 +4.5 +3.0/B RlEsttSecA m SR 21.12 +.4 +6.3 +6.8/C SP500IdxS LB 30.66 +1.1 +16.8 +10.0/B SciandTechA m ST 22.53 +4.2 +36.6 +15.7/D ShrtDurS CS 8.70 -.1 +2.5 +1.3/B SmCpCorS SB 31.20 -2.3 +5.8 +10.3/A SmCpValA m SB 27.08 -.9 +7.2 +5.9/E StratHYTxFrA m HM 12.29 +.3 +5.6 +3.6/D StratHYTxFrS HM 12.30 +.3 +5.7 +3.9/D TotRetBdA m CI 10.81 -.4 +5.0 +2.1/C TotRetBdS CI 10.81 -.4 +5.2 +2.4/B WldDivS WS 29.83 -1.3 +5.7 +2.5/EDiamond HillAllCpSelI LB 15.05 -.2 +12.3 +7.7/D CorpCrdtA m HY 11.32 -.4 +6.1 +6.1/A CorpCrdtI HY 11.29 -.3 +6.4 +6.4/A LgCpA m LV 26.30 +.2 +14.1 +9.6/A LgCpC m LV 24.86 +.1 +13.3 +8.8/A LgCpI LV 26.52 +.2 +14.3 +9.9/A LgCpY LV 26.56 +.2 +14.4 +10.0/A LngShrtA m LO 25.28 -1.6 +1.5 +3.7/C LngShrtC m LO 22.69 -1.6 +.8 +2.9/D LngShrtI LO 25.88 -1.6 +1.8 +4.0/C SmCpA m SV 36.13 -2.5 +5.1 +4.8/E SmCpI SV 36.73 -2.4 +5.3 +5.1/E SmCpY SV 36.77 -2.4 +5.4 +5.2/E SmMidCpI MV 22.31 -2.0 +4.3 +8.8/BDodge & CoxBal MA 108.14 -.7 +8.1 +7.3/A GlbStk WS 13.70 -2.3 +15.0 +7.0/C Inc CI 13.81 -.3 +3.9 +3.0/A IntlStk FB 45.60 -2.9 +19.7 +3.7/E Stk LV 199.24 -.8 +11.2 +9.3/A DominionImpactBdInv m CI 11.25 -.3 +3.4 +2.2/C ImpactEqInstl d LB 25.51 +1.0 +12.7 +5.6/E ImpactEqInv m LB 48.29 +1.0 +12.4 +5.3/E ImpactIntlEqInv m FV 8.90 -1.2 +21.4 +7.9/ADoubleLineCorFII CI 10.97 -.2 +4.2 +3.1/A CorFIN b CI 10.96 -.2 +4.0 +2.8/A EmMktsFII EB 10.79 -.5 +8.3 +4.8/C EmMktsFIN b EB 10.79 -.5 +8.1 +4.5/C FltngRtI d BL 9.93 +.2 +3.2 +3.2/C FltngRtN m BL 9.95 +.1 +2.8 +2.9/D LowDurBdI CS 10.05 -.1 +2.4 +2.0/A LowDurBdN b CS 10.05 ... +2.2 +1.8/A MltAsstGrA m TV 10.28 -.6 +11.8 +6.6 MltAsstGrI d TV 10.32 -.5 +12.1 +7.0 TtlRetBdI CI 10.66 -.2 +3.6 +2.8/A TtlRetBdN b CI 10.66 -.2 +3.4 +2.6/BDreyfusAMTFMnBdA f MI 14.09 ... +5.0 +3.1/A AMTFMnBdZ MI 14.10 ... +5.2 +3.4/A ActvMidCpA f MB 65.91 +1.1 +11.8 +7.8/B ActvMidCpI MB 66.30 +1.1 +12.0 +8.0/B Apprec,IncInv LB 37.82 +1.6 +21.9 +8.4/D BalOppA f MA 23.03 ... +7.3 +5.9/C BdMktIdxInv b CI 10.31 -.5 +2.7 +1.9/D BstnCoSmCpValI SB 24.96 -1.3 +4.1 +8.0/C BstnCoSmMdCpGrI MG 20.63 +.2 +21.3 +10.2/A CAAMTFMnBdA f MF 15.16 -.2 +5.2 +2.9/B CAAMTFMnBdZ MF 15.17 -.1 +5.5 +3.2/A ConnecticutA f SI 11.69 -.2 +3.6 +2.3/B CorEqA m LB 20.12 +1.8 +21.4 +7.9/D CorEqC m LB 19.58 +1.7 +20.6 +7.1/E DiscpStk b LB 38.19 +.8 +12.8 +9.4/B DynTtlRetA f AM 16.58 +.6 +7.2 +2.4/B DynTtlRetC m AM 15.51 +.5 +6.5 +1.6/C DynTtlRetI AM 16.99 +.7 +7.4 +2.7/B EmMktsA m EM 11.07 -1.9 +24.4 +5.3/C GrandInc LG 22.22 +1.0 +13.9 +8.6/D HYA m HY 6.27 -.6 +5.8 +3.9/C HYI HY 6.27 -.8 +5.9 +4.2/C InCorpd LG 11.71 +1.3 +15.8 +8.4/E InsSP500StkIdxI LB 52.13 +1.2 +17.0 +10.2/A IntlBdA f IB 16.01 -1.0 +9.9 +1.4/C IntlStkI FG 18.58 +.8 +24.9 +8.0/B IntlStkIdxInv FB 17.80 -.6 +20.9 +5.4/C IntrmMnBd MI 13.75 -.2 +4.5 +2.7/B IntrmTrmIncA f CI 13.45 -.5 +3.6 +1.5/E IntrmTrmIncI CI 13.45 -.5 +3.9 +1.8/D MassachusettsZ MT 11.57 -.1 +4.3 +2.6/B MidCapGrF b MG 10.31 ... +21.9 +8.1/D MidCpIdxInvs MB 38.87 +.5 +11.0 +9.7/A MnBd MI 11.79 ... +5.3 +3.3/A MnBdOppA f MI 12.93 +.1 +5.4 +3.2/A MnBdOppZ MI 12.93 +.1 +5.4 +3.2/A NJMnBd,IncA f MJ 12.94 -.1 +5.2 +3.2/C NYAMTFMnBdA f MN 14.93 -.2 +4.7 +3.0/B NYTxExBd MN 14.88 -.2 +4.9 +3.2/B NatrlResA f SN 29.96 -2.1 +5.9 +.1/B OppcMidCpValA f MB 34.74 -2.0 +6.0 +4.8/D OppcSmCpInv SG 37.45 -.8 +12.6 +9.9/B PennsylvaniaA f MP 16.46 ... +5.1 +3.5/A RsrchGr,IncZ LG 16.03 +1.8 +19.8 +9.4/D SP500Idx LB 56.79 +1.1 +16.7 +9.9/B ShrtIntermMnBdD b MS 12.91 -.4 +1.8 +.7/D ShrtTrmIncD CS 10.35 -.2 +1.5 +.7/D SmCpStkIdxInvs SB 32.26 -1.5 +7.2 +10.6/A StandishGlbFII IB 21.52 -.3 +3.6 +2.4/B StratValA f LV 41.59 -.2 +7.4 +8.2/B StratValI LV 41.74 -.2 +7.6 +8.4/B StructMidCpA f MB 32.89 +.6 +11.5 +7.7/B StructMidCpI MB 33.58 +.7 +11.7 +8.0/B SustUSEqZ LB 14.04 -1.3 +12.4 +6.4/E T/STtlRetBdI MI 23.06 -.1 +4.8 +2.7/B TechGrA f ST 53.73 +3.7 +42.2 +15.8/D TxMgdGrA m LB 29.68 +1.7 +20.9 +7.4/D USMortgZ b GI 14.89 -.3 +1.2 +1.1/C UltraShrtIncZ UB 10.07 +.1 +.8 +.1/E WldwideGrA f WS 58.25 +.3 +22.9 +8.4/BDriehausActvInc XS 9.82 -.1 -.4 +1.1/D EmMktsGrInv d EM 38.48 ... +37.5 +7.1/B sEvnDrv AM 10.36 -2.1 +.2 +.4/DDupreeMtKntckyTFInc SI 7.75 -.3 +3.6 +2.5/B MtKntckyTFSM SS 5.31 -.4 +2.9 +1.2/B MtNrthCrlnTFInc SI 11.57 ... +4.0 +2.7/A MtTnnssTFInc SI 11.46 -.1 +3.5 +2.5/BEPEmMktsSmCoA m EM 13.62 +1.0 +25.6 +4.2/DEagleCptlApprecA m LG 43.33 +2.5 +27.4 +13.0/A CptlApprecC m LG 32.36 +2.4 +26.6 +12.1/B GrIncTrustA m LV 20.52 +1.3 +14.0 +7.6/C GrIncTrustC m LV 19.67 +1.2 +13.2 +6.8/D MidCpGrA m MG 56.81 +2.5 +27.2 +11.6/A MidCpGrC m MG 45.98 +2.4 +26.5 +10.8/A MidCpStkA m MG 28.68 +1.0 +15.1 +7.6/D MidCpStkC m MG 21.22 +1.0 +14.3 +6.8/E SmCpGrA m SG 61.65 +.1 +17.5 +9.7/B SmCpGrC m SG 46.99 +.1 +16.8 +8.9/CEaton VanceAMTFreeMuniIncA m ML 9.11 ... +4.6 +3.2/C AmtFreeMuniIncI ML 9.95 ... +4.8 +3.5/B AtlntCptSMIDCA m MG 30.20 +2.6 +18.8 +13.0/A AtlntCptSMIDCI MG 33.15 +2.6 +19.0 +13.3/A BalA m MA 9.12 +.2 +10.2 +5.9/C BalC m MA 9.15 +.1 +9.6 +5.1/D CAMnOpA m MF 10.39 -.1 +4.2 +3.6/A DivBldrA m LB 14.88 +1.2 +13.8 +8.7/C DivBldrC m LB 14.96 +1.2 +13.0 +7.9/D DivBldrI LB 14.87 +1.3 +14.0 +9.0/C FltngRtA m BL 9.30 +.3 +3.6 +3.8/A FltngRtAdv b BL 8.99 +.2 +3.6 +3.8/B FltngRtAdvtgA m BL 10.89 +.4 +4.3 +4.6/A FltngRtAdvtgAdv b BL 10.89 +.4 +4.3 +4.6/A FltngRtAdvtgC m BL 10.87 +.3 +3.9 +4.1/A FltngRtC m BL 8.98 +.1 +2.9 +3.1/D FltngRtHiIncA m BL 9.41 ... +3.7 +4.0/A FltngRtHiIncAdv b BL 8.85 ... +3.9 +4.0/A FltngRtHiIncC m BL 8.83 -.1 +3.1 +3.2/C FltngRtHiIncI BL 8.86 +.1 +4.1 +4.3/A FltngRtInstl BL 9.00 +.3 +3.9 +4.1/A FltngRtMuniIncA m MS 9.83 +.1 +1.1 +.4/E GlbIncBldrA m IH 8.99 -.5 +13.2 +6.2/A GlbIncBldrC m IH 8.90 -.5 +12.5 +5.4/B GlbMcrAbRtA m NT 9.17 +.3 +3.7 +3.2/B GlbMcrAbRtI NT 9.15 +.4 +4.0 +3.6/B GovtObligsA m GS 6.27 ... +1.2 +.7/B GovtObligsC m GS 6.26 -.2 +.5 .../E GrA m LG 26.97 +1.2 +21.1 +10.1/C GreaterChinaGrA m CH 27.51 +3.7 +45.1 +10.8/C GreaterIndiaA m EI 35.01 -.7 +33.9 +8.5/C HYMuniIncA m HM 8.98 +.3 +7.2 +5.0/B HYMuniIncC m HM 8.31 +.2 +6.6 +4.2/D HiIncOppsA m HY 4.50 -1.1 +4.9 +4.8/B HiIncOppsC m HY 4.50 -1.2 +4.2 +4.1/C IncofBostonA m HY 5.72 -1.1 +4.7 +4.4/B IncofBostonC m HY 5.73 -1.1 +4.0 +3.6/D IncofBostonI HY 5.73 -.9 +5.1 +4.8/B LgCpValA m LV 19.47 +.4 +9.0 +6.0/D LgCpValC m LV 19.47 +.4 +8.3 +5.2/E LgCpValI LV 19.55 +.5 +9.3 +6.2/D LgCpValR b LV 19.42 +.4 +8.8 +5.7/E MAMnIncA m MT 8.88 -.2 +4.0 +2.6/B MnstMnIncA m SM 9.45 -.1 +3.7 +2.4/C NYMuniIncA m MY 10.10 -.3 +4.6 +3.3/B NYMuniIncC m MY 10.11 -.3 +3.9 +2.6/D NrthCrlnMnIncA m SL 9.01 -.3 +3.3 +2.7/B NtnlLtdMtMnIncA m MI 9.91 -.3 +3.9 +2.1/D NtnlLtdMtMnIncC m MI 9.29 -.4 +3.1 +1.3/E NtnlMnIncA m ML 9.90 +.1 +4.7 +4.1/A NtnlMnIncC m ML 9.90 ... +4.1 +3.3/B NtnlMnIncI ML 9.90 +.1 +5.0 +4.3/A NwJrsyMnIncA m MJ 9.21 ... +4.5 +3.1/C OhioMuniIncA m MO 8.98 -.3 +4.0 +2.9/B OregonMuniIncA m SL 8.54 -.7 +2.6 +3.0/A PnsylvnMnIncA m MP 8.67 ... +3.3 +2.5/D ShrtDrGovtIncA m GS 8.24 +.1 +1.4 +1.2/A ShrtDrStratIncA m NT 7.48 +.3 +4.4 +2.9/C ShrtDrStratIncC m NT 7.05 +.1 +3.7 +2.1/D SthCrlnMnIncA m SL 9.20 -.5 +3.0 +3.0/A TABSShTrmMnBdA m MS 10.42 -.5 +2.2 +1.0/B TABSShTrmMnBdI MS 10.42 -.4 +2.4 +1.2/B TxMgdEqAstAlcA m XM 20.00 +1.0 +14.7 +7.8/B TxMgdEqAstAlcC m XM 18.55 +.9 +13.9 +7.0/D TxMgdGlbDivIncA m WS 12.44 -.6 +16.0 +6.4/D TxMgdGlbDivIncC m WS 12.41 -.6 +15.3 +5.7/D TxMgdGr10 LB 1097.53 +1.4 +17.2 +9.8/B TxMgdGr11A m LB 49.43 +1.4 +16.9 +9.5/B TxMgdGr11C m LB 44.17 +1.3 +16.1 +8.7/C TxMgdGr12A m LB 22.20 +1.4 +16.7 +9.3/B TxMgdGr12C m LB 21.48 +1.3 +15.9 +8.5/C TxMgdSmCpA m SG 27.34 +.3 +11.3 +8.9/C TxMgdValA m LV 25.37 +1.8 +11.8 +6.7/D TxMgdValC m LV 24.25 +1.7 +11.0 +5.9/E TxMgdValI LV 25.29 +1.8 +12.0 +6.9/D WldwideHlthSciA m SH 10.34 -4.3 +13.5 +2.2/E WldwideHlthSciC m SH 10.46 -4.3 +12.8 +1.5/EEdgar LomaxVal LV 15.37 +.8 +13.5 +8.0/BEdgewoodGrInstl LG 29.54 -.2 +33.0 +15.2/AElfunDivers MA 20.15 ... +12.5 +5.4/C Inc CI 11.42 -.4 +3.4 +2.5/B IntlEq FB 22.42 -.3 +19.7 +4.8/D Trusts LG 64.61 +.2 +21.4 +9.8/D TxExInc ML 11.58 +.1 +4.4 +3.0/CEmeraldBnkngFinA m SF 44.45 -1.0 +7.3 +17.2/A GrA m SG 24.39 -1.1 +17.8 +11.4/AEuroPacGoldA m SP 8.76 -7.3 +8.3 +10.8/A IntlDivIncA m FV 8.22 -3.9 +11.9 -3.0/E IntlValA m FV 7.57 -4.1 +10.5 -3.5/EEvermoreGlbValInstl d SW 15.23 -3.1 +16.3 +15.3/AFAMEqIncInv MB 29.18 -.2 +8.9 +10.3/A ValInv MG 73.95 +.4 +12.0 +9.4/BFDPBKMFSRsIntlInvA m FB 13.45 -.7 +22.8 +4.3/D BRCorAlpBdInvA m MU 10.20 -.6 +3.2 +1.6/EFMICommonStk MB 28.50 -1.5 +9.0 +7.1/C LgCp LB 22.12 -1.0 +12.2 +8.2/DFPACptl MV 32.63 -3.0 -9.8 -3.6/E Crescent d MA 34.72 -1.3 +7.7 +5.5/C NewInc d NT 9.99 +.1 +2.4 +1.7/D Paramount WS 21.46 -.6 +22.6 +8.7/B USVal LB 9.53 -.4 +5.3 +1.4/EFairholme FundsFcdInc HY 11.25 -6.0 -4.0 +7.3/A Fund d LV 18.60 -8.2 -14.3 -1.3/E FederatedAdjstblRtScIns GS 9.66 ... +.6 +.2/D BdA f TW 9.29 -.8 +5.6 +3.8/B BdC m TW 9.35 -.8 +4.9 +3.0/D BdF f TW 9.37 -.8 +5.6 +3.8/B BdInstl TW 9.30 -.6 +5.9 +4.1/B CloverSmValA f SV 28.45 -3.0 +5.3 +6.7/D CloverSmValIns SV 28.59 -3.0 +5.5 +6.9/D CloverValA f LV 25.35 ... +13.0 +4.4/E CloverValInstl LV 25.40 ... +13.3 +4.6/E CptlIncA f CA 8.01 ... +7.6 +2.2/E CptlIncB m CA 8.03 ... +6.9 +1.4/E CptlIncC m CA 8.01 ... +6.9 +1.4/E CptlIncF f CA 8.01 +.2 +7.8 +2.2/E CptlIncInstl CA 8.02 +.1 +7.8 +2.4/E EqInc,IncA f LV 25.12 +1.2 +11.0 +5.2/E EqInc,IncC m LV 25.07 +1.2 +10.3 +4.4/E EqInc,IncInstl LV 25.12 +1.3 +11.3 +5.5/E FltngRStrIncA m BL 9.95 ... +2.7 +3.4/C FltngRStrIncIns BL 9.95 ... +3.0 +3.8/B GlbAllcA f IH 19.71 -.7 +13.8 +4.0/C GlbAllcC m IH 19.15 -.7 +13.0 +3.2/D GlbAllcInstl IH 19.83 -.7 +14.1 +4.3/C GvtIncIns GI 10.13 -.3 +1.9 +1.6/B GvtIncSecIncF f GI 8.76 -.4 +1.8 +1.3/C GvtUltShrDrIns UB 9.89 +.2 +1.0 +.5/E GvtUltShrDrSvc UB 9.88 +.1 +.9 +.3/E HYTrustSvc d HY 6.80 -1.3 +5.6 +4.9/A HiIncBdA f HY 7.54 -1.1 +5.4 +4.7/B HiIncBdC m HY 7.53 -1.1 +4.7 +3.9/C InsHYBdIns d HY 9.95 -1.1 +5.9 +5.5/A IntermCorpBdIns TW 9.29 -.6 +4.0 +2.6/E IntermMuniIns MI 10.12 -.2 +4.5 +2.8/B IntlLeadersA f FB 36.30 -1.1 +23.8 +5.6/C IntlLeadersC m FB 33.67 -1.1 +22.9 +4.8/D IntlLeadersIns FB 36.40 -1.1 +24.0 +5.9/C IntlSmMidCoA m FR 41.24 +.3 +30.3 +9.2/C IntlStrVlDvA f FV 3.69 -3.1 +10.9 -.7/E IntlStrVlDvC m FV 3.65 -3.2 +10.1 -1.6/E IntlStrVlDvIns FV 3.69 -3.1 +11.1 -.5/E KaufLCA f LG 23.23 +.4 +20.2 +8.9/D KaufLCC m LG 21.55 +.4 +19.4 +8.1/E KaufLCIns LG 23.74 +.5 +20.5 +9.2/D KaufLCR b LG 22.27 +.4 +19.8 +8.5/E KaufmannA m MG 6.01 +.2 +22.4 +10.7/A KaufmannB m MG 5.11 +.2 +22.0 +10.2/B KaufmannC m MG 5.11 +.2 +22.2 +10.2/A KaufmannR m MG 6.03 +.3 +22.6 +10.8/A KaufmannSmCpA m SG 32.07 -.6 +28.6 +14.0/A KaufmannSmCpC m SG 28.08 -.6 +28.0 +13.3/A MDTBalA f MA 18.46 +.7 +11.3 +5.4/C MDTLgCpValInstl LV 29.30 +.4 +8.9 +6.8/D MDTLgCpValSvc LV 29.31 +.4 +8.7 +6.6/D MDTMidCpGrA f MB 43.25 +2.6 +19.6 +8.9/B MDTSmCpCorInstl SB 20.00 -2.7 +10.6 +13.5/A MDTSmCpGrA f SG 22.72 -1.7 +18.8 +14.2/A MDTSmCpGrInstl SG 23.55 -1.8 +19.1 +14.5/A MIIntrmMnA f SI 11.16 -.3 +3.5 +2.1/C MaxCpIdxInstl LB 15.45 +1.2 +17.1 +10.2/A MaxCpIdxvc b LB 15.31 +1.1 +16.7 +9.8/B MidCpIdxSvc MB 27.66 +.5 +11.0 +9.6/A MnHYAdvtgA f HM 8.95 +.4 +6.6 +4.5/C MnHYAdvtgC m HM 8.95 +.4 +5.9 +3.7/D MnHYAdvtgF f HM 8.95 +.4 +6.6 +4.5/C MnStkAdvtgA f CA 13.39 +.8 +8.5 +4.3/C MnStkAdvtgAC m CA 13.37 +.8 +7.8 +3.6/D MnStkAdvtgAF f CA 13.39 +.8 +8.5 +4.3/C MnStkAdvtgAIns CA 13.38 +.8 +8.7 +4.6/B MnUltraShrtA m MS 10.00 ... +.7 +.2/E MnUltraShrtIns MS 10.00 ... +1.1 +.7/D MortgInstl CI 9.56 -.3 +2.3 +2.2/C MuniBdA f ML 10.53 +.1 +4.6 +2.9/D OhioMuniIncA f MO 11.19 ... +4.1 +2.7/B OhioMuniIncF m MO 11.19 -.1 +4.0 +2.6/B PEMnIncA f MP 10.93 ... +4.2 +3.0/C PrudentBearA f BM 16.04 -.9 -13.4 -11.1/A PrudentBearIns BM 16.39 -.9 -13.3 -10.8/A ShIntTtRtBdIns CS 10.30 -.3 +1.7 +1.6/B ShrtIntrmDrMnA m MS 10.28 -.1 +1.9 +.4/E ShrtIntrmDrMnIn MS 10.27 -.2 +2.2 +.9/B ShrtTrmIncInstl CS 8.50 ... +1.7 +1.2/C ShrtTrmIncY CS 8.50 -.1 +1.7 +1.3/B StratIncA f MU 9.04 -.9 +4.7 +3.4/C StratIncC m MU 9.03 -1.0 +4.0 +2.7/D StratIncF f MU 8.98 -.9 +4.8 +3.4/C StratValDivA f LV 6.39 -.8 +11.4 +8.0/B StratValDivC m LV 6.40 -.7 +10.7 +7.1/C StratValDivIns LV 6.42 -.8 +11.8 +8.2/B StrtgcIncIS MU 8.99 -.9 +5.0 +3.7/B TtlRetBdA m CI 10.88 -.5 +3.2 +2.4/B TtlRetBdC m CI 10.88 -.5 +2.8 +1.8/D TtlRetBdInstl CI 10.88 -.4 +3.7 +2.9/A TtlRetBdSvc b CI 10.88 -.5 +3.5 +2.6/B TtlRetGovtBdIns GI 10.79 -.3 +2.3 +1.6/B TtlRetGovtBdSvc b GI 10.79 -.3 +2.0 +1.2/C USGvtSc13YrsIns GS 10.26 -.2 +.2 +.2/D USGvtSc13YrsY GS 10.26 -.2 +.3 +.3/D USGvtSc25YrIns GS 10.81 -.3 +.6 +.4/C UltraShrtBdA m UB 9.12 ... +1.2 +.6/D UltraShrtBdIns UB 9.12 +.2 +1.7 +1.2/B forUSGovtSecA f GI 7.37 -.3 +1.6 +1.4/BFidelity1000ValueIdx LV 12.62 -.4 +8.4 +7.4/C 100Index LB 16.99 +1.1 +16.9 +10.3/A 500IdxIns LB 90.36 +1.2 +17.2 +10.4/A 500IdxInsPrm LB 90.36 +1.2 +17.2 +10.4/A 500IdxInv LB 90.34 +1.2 +17.1 +10.3/A 500IndexPrm LB 90.35 +1.1 +17.2 +10.4/A AllSectorEq LG 13.66 +.8 +17.7 +9.6/D ArizonaMuniInc SL 12.07 -.1 +4.9 +3.2/A AsstMgr20% XY 13.61 ... +5.9 +3.5/B AsstMgr30% XY 11.16 ... +8.0 +4.4/A AsstMgr40% CA 11.74 +.1 +9.9 +5.2/A AsstMgr50% CA 18.51 +.2 +11.8 +5.9/A AsstMgr60% MA 12.64 +.2 +13.8 +6.6/B AsstMgr70% MA 22.67 +.3 +15.6 +7.2/A AsstMgr85% AL 19.56 +.4 +18.5 +8.1/A BCGrowth LG 13.85 +2.3 +33.0 +13.6/A BCGrowth LG 87.71 +2.2 +32.9 +13.3/A BCGrowthK LG 87.83 +2.3 +33.0 +13.4/A Balanced MA 23.61 +.1 +13.8 +7.2/A BalancedK MA 23.61 +.1 +13.9 +7.3/A BlueChipVal LV 18.68 -.4 +8.8 +7.0/C CALtdTrmTFBd SS 10.61 -.3 +2.5 +1.3/B CAMuniInc MC 13.02 +.1 +5.5 +3.3/C Canada d MQ 54.71 -.8 +11.9 +1.3/C Cap&Inc d HY 10.21 -.5 +9.8 +6.2/A ChinaRegion d CH 35.60 +3.4 +49.7 +11.2/C CmdtyStrat BB 5.33 +.2 -1.5 -10.0/D CnncticutMunInc SI 11.45 +.1 +3.9 +2.6/A CnsrvIncMnBd MS 10.03 ... +1.0 +.5/D CnsrvIncMnBdIns MS 10.03 ... +1.1 +.6/D Contrafund LG 126.67 +2.2 +29.5 +12.8/A ContrafundK LG 126.68 +2.2 +29.6 +12.9/A ConvertibleSecs CV 28.38 +.7 +8.4 +2.1/E CorpBd TW 11.59 -.6 +5.6 +3.8/B CptlApprec LG 37.78 +.3 +19.3 +8.0/E CptlApprecK LG 37.87 +.3 +19.4 +8.2/E DisciplinedEq LB 38.88 +1.0 +17.0 +8.3/D DisciplinedEqK LB 38.85 +1.1 +17.2 +8.4/D DivGro LB 34.35 +.5 +13.2 +7.1/E DivGroK LB 34.32 +.5 +13.3 +7.2/E DiversIntl FG 41.10 -.9 +23.4 +6.4/D DiversIntlK FG 41.05 -.9 +23.5 +6.6/D EmMkts EM 21.30 -.3 +35.7 +8.2/A EmMkts d EM 31.33 -.6 +40.4 +8.2/A EmMktsDbt EB 10.30 -1.1 +8.9 +7.2/A EmMktsDiscovery d EM 14.99 -1.5 +31.3 +8.1/A EmMktsIdxPrm d EM 11.20 -.8 +32.4 +6.0/C EmMktsK d EM 31.37 -.5 +40.6 +8.4/A EmergEMEA d EM 9.41 -3.6 +11.9 +3.4/D EmergingAsia d PJ 44.40 +2.9 +43.0 +11.5/A EqDividendInc LV 28.60 -.8 +8.2 +7.3/C EqDividendIncK LV 28.60 -.8 +8.3 +7.4/C EqIncome LV 60.68 -.4 +8.4 +7.1/C EqIncomeK LV 60.65 -.3 +8.5 +7.2/C Europe ES 41.87 -.9 +24.5 +6.8/B ExMktIdxInPr MB 62.01 NA NA NA ExMktIdxInv MB 62.01 -.8 +13.0 +8.9/B ExMktIdxPr MB 62.02 -.8 +13.0 +8.9/B ExprtMltntnl LG 21.25 +.4 +13.4 +8.4/E ExprtMltntnlK LG 21.21 +.4 +13.5 +8.5/E Fidelity LG 44.96 +1.9 +20.1 +9.9/D FidelityK LG 44.95 +1.9 +20.2 +10.0/C FltngRtHiInc BL 9.50 +.3 +4.0 +3.2/C FltngRtHiInc d BL 9.63 +.1 +3.3 +3.4/B FocedHiInc d HY 8.69 -.6 +6.1 +4.4/B FocusedStock LG 23.68 +3.6 +29.0 +10.4/C FourinOneIdx AL 43.90 +.2 +15.5 +7.9/A Frdm2005 TA 12.70 -.2 +8.8 +4.7/B Frdm2010 TA 16.29 -.1 +10.4 +5.4/A Frdm2015 TD 13.53 -.1 +11.9 +6.1/A Frdm2020 TE 16.66 -.1 +12.9 +6.5/A Frdm2025 TG 14.42 ... +13.9 +6.9/A Frdm2030 TH 18.05 +.1 +16.2 +7.8/A Frdm2035 TI 15.14 +.1 +17.9 +8.5/A Frdm2040 TJ 10.63 +.1 +18.0 +8.5/A Frdm2045 TK 12.02 +.1 +18.1 +8.5/A Frdm2050 TN 12.08 +.1 +18.1 +8.5/A Frdm2055 TL 13.60 +.1 +18.1 +8.5/A FrdmIdx2055Inv TL 14.87 +.3 +16.6 +7.8/C FrdmInc RI 11.89 -.1 +6.9 +3.9/B GNMA GI 11.41 -.4 +1.7 +1.7/A GlbCmdtyStk d SN 12.49 -1.7 +10.6 -.6/B GlbHiInc d HY 9.73 -.4 +9.1 +5.3/A GlbStrats IH 9.82 +.1 +15.9 +6.7/A GlbexUSIdxIns FB 13.41 -.7 +23.3 +5.7/C GlbexUSIdxInsPr FB 13.42 -.7 +23.3 +5.7/C GlbexUSIdxPr FB 13.41 -.7 +23.3 +5.6/C GlobalBalanced IH 25.93 +.7 +17.3 +5.3/B GlobalEqIncome d WS 14.15 +.5 +17.4 +7.5/C GlobalexUSIdx FB 13.14 -.8 +23.4 +5.7/C GovernmentInc GI 10.22 -.4 +2.0 +1.4/B GrDiscv LG 33.01 +1.6 +33.0 +12.6/A GrDiscvK LG 33.03 +1.6 +33.1 +12.7/A GrStrategies MG 39.73 +1.0 +16.9 +8.3/C GrStrategiesK MG 40.04 +1.0 +17.0 +8.5/C GroCo LG 17.95 +2.0 +34.4 +16.1/A GroCo LG 182.83 +2.1 +33.7 +15.9/A GroCoK LG 182.79 +2.1 +33.8 +16.0/A Growth&Inc LB 35.87 -.3 +10.2 +7.7/D Growth&IncK LB 35.84 -.3 +10.3 +7.8/D HighIncome d HY 8.93 -.6 +7.1 +4.9/A Independence LG 40.99 +1.3 +22.4 +6.8/E IndependenceK LG 41.03 +1.3 +22.5 +6.9/E InfPrtBd IP 12.05 -.1 +1.9 +1.0/C InfPrtBdIdxPrm IP 9.87 -.1 +2.1 +1.4/A IntermediateBd CI 10.84 -.4 +2.4 +2.0/D InternationalVa d FV 8.99 -.9 +16.8 +4.2/C IntlCptlApprec FG 20.91 -.8 +30.9 +9.2/A IntlDiscv FG 46.64 -.9 +27.9 +7.3/C IntlEnhIdx d FV 10.05 -.6 +24.4 +8.0/A IntlGr FG 16.17 -.5 +26.3 +7.5/C IntlGr FG 13.40 -.6 +25.9 +7.4/C IntlIdxInstl FB 42.91 -.7 +21.5 +5.9/C IntlIdxInstlPrm FB 42.91 -.7 +21.6 +5.9/C IntlIdxInv FB 42.88 -.7 +21.5 +5.8/C IntlIdxPremium FB 42.91 -.7 +21.6 +5.9/C IntlRlEstt d GR 11.23 -.4 +21.0 +6.2/A IntlSmCp FR 18.07 -.4 +27.0 +11.1/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 66

IntlSmCp d FQ 29.48 -1.2 +26.5 +13.5/A IntlSmCpOpps d FR 18.64 -.1 +28.1 +12.1/B IntlVal FV 10.76 -.6 +17.5 +4.4/C IntrmGovtInc GI 10.45 -.4 +1.2 +1.0/D IntrmMuniInc MI 10.41 -.1 +4.3 +2.4/C IntrmTrBdIdPrm GI 10.71 -.6 +2.4 +1.9/A InvmGradeBd CI 11.27 -.3 +3.9 +2.9/A InvmGradeBd CI 7.91 -.5 +3.4 +2.5/B Japan d JS 15.21 +3.5 +27.0 +10.2/C JapanSmlrCo d JS 18.86 +1.3 +28.7 +16.5/A LTTrsBdIdxPrm GL 13.11 -.5 +6.8 +3.9/C LargeCapStock LB 32.37 -.2 +11.7 +8.0/D LatinAmerica d LS 23.71 -10.5 +24.5 -1.1/C LgCpCorEnhIdx LB 14.55 +2.2 +16.5 +9.0/C LgCpGrEnhIdx LG 18.89 +3.3 +22.5 +11.3/B LgCpValEnhIdx LV 13.06 +.7 +10.0 +7.8/B LimitedTermGov GS 9.90 -.3 +.7 +.6/B LowPrStk MV 52.50 +.7 +14.6 +8.0/B LowPrStkK MV 52.46 +.7 +14.7 +8.1/B LtdTrmMuniInc MS 10.56 -.3 +2.6 +1.1/B LvrgdCoStk MV 33.17 -.1 +15.6 +5.6/E LvrgdCoStkK MV 33.25 -.1 +15.7 +5.7/D MAMunicipalInc MT 12.23 +.1 +4.8 +3.1/A Magellan LG 105.68 +1.8 +22.5 +10.7/C MagellanK LG 105.58 +1.8 +22.6 +10.8/C MegaCapStock LB 17.13 +.1 +11.9 +7.9/D MichiganMuniInc SI 12.24 +.1 +5.0 +3.1/A MidCapIdxIns MB 20.54 +.5 +13.8 +8.7/B MidCapIdxPrm MB 20.54 +.5 +13.8 +8.7/B MidCapStock MG 38.61 -.2 +14.2 +8.8/C MidCapStockK MG 38.64 -.2 +14.3 +8.9/C MidCapValue MV 27.61 +2.1 +11.4 +7.0/C MidCpEnhIdx MB 15.83 +1.7 +12.9 +8.5/B MinnesotaMnInc SM 11.64 -.1 +4.2 +2.7/B MortgageSecs CI 11.24 -.4 +2.2 +2.0/D MrylndMuniInc SI 11.38 +.1 +5.3 +3.2/A MuniInc ML 13.25 ... +6.0 +3.5/B MuniInc2019 MS 10.60 -.4 +1.5 +1.1/B NJMunicipalInc MJ 11.93 +.2 +6.5 +3.3/B NYMuniInc MY 13.31 +.1 +4.9 +3.2/B NasdCmpIdx LG 89.10 +2.1 +26.2 +14.0/A NewMillennium LG 41.35 -.1 +14.7 +8.4/E NewMktsInc d EB 16.12 -1.9 +8.0 +6.5/A Nordic d MQ 53.32 -1.8 +18.7 +8.2/B OTCPortfolio LG 108.70 +2.2 +36.4 +16.3/A OTCPortfolioK LG 110.08 +2.2 +36.6 +16.5/A OhioMunilInc MO 12.23 +.2 +5.4 +3.7/A Overseas FG 49.65 -1.6 +25.6 +10.1/A OverseasK FG 49.58 -1.6 +25.7 +10.2/A PacicBasin d DP 35.73 +1.9 +35.0 +12.4/A PennsylvnMnInc MP 11.19 +.1 +4.9 +3.1/B Puritan MA 23.11 +1.1 +15.8 +7.8/A PuritanK MA 23.10 +1.1 +15.9 +7.9/A RealEstInv SR 43.03 +.6 +5.8 +7.8/A RealEstateEq SR 13.27 +.6 +5.3 +6.2/D RlEstateIdxPrm d SR 15.85 +.6 +4.5 +6.7/C RlEsttInc SR 11.22 -.2 +7.1 +6.2/D RlEsttInc d SR 12.28 -.4 +7.3 +6.7/C SCGrth d SG 24.11 -1.4 +23.6 +14.8/A SCValue d SV 19.83 +.6 +7.9 +10.4/A STTrsBdIdxPrm GS 10.35 -.4 +.8 +.8/A ShTrmBd CS 8.60 -.2 +1.1 +1.0/C ShrtDurHiInc d HY 9.51 -.5 +4.0 +3.2/D SmCapIdxIns SB 19.93 -2.0 +9.8 +9.5/B SmCpDiscv SB 12.02 -1.4 +4.4 +6.8/D SmCpDiscv d SB 31.21 -2.4 +2.7 +6.3/D SmCpEnhIdx SB 14.19 -2.5 +2.6 +8.1/C SmCpOpps SB 14.03 -.9 +8.1 +8.2/C SmallCapStock d SB 19.71 -.8 +7.9 +8.3/C StkSelorAllCp LG 44.11 +.9 +21.2 +10.2/C StkSelorLgCpVal LV 20.03 -.4 +7.4 +6.5/D StkSelorSmCp d SB 28.24 -1.0 +7.9 +8.4/C StratDivInc AL 15.81 +.8 +10.2 +7.4/A StratInc MU 11.09 -.5 +6.9 +4.2/B StratRlRet XY 8.91 +.3 +3.1 +.5/E TaxFreeBond ML 11.58 +.1 +5.8 +3.5/B TelecomandUtls SU 26.88 +.6 +10.8 +6.6/C TotalBond CI 10.65 -.4 +3.7 +3.1/A TotalEmMkts d EM 13.51 -.6 +25.8 +8.1/A Trend LG 104.85 +2.0 +26.5 +12.1/B TtlIntlEq d FG 9.35 -.7 +25.7 +7.0/C TtlMktIdxF LB 74.81 +.8 +16.4 +10.1/A TtlMktIdxInsPrm LB 74.79 +.8 +16.5 +10.1/A TtlMktIdxInstl LB 74.79 +.8 +16.4 +10.1/A TtlMktIdxInv LB 74.77 +.8 +16.4 +10.0/A TtlMktIdxPrm LB 74.79 +.8 +16.4 +10.1/A USBdIdxF CI 11.58 -.4 +3.0 +2.3/C USBdIdxIns CI 11.58 -.4 +3.0 +2.3/C USBdIdxInsPrm CI 11.58 -.4 +3.0 +2.3/C USBdIdxInv CI 11.58 -.5 +2.9 +2.2/C USBdIdxPrm CI 11.58 -.4 +3.0 +2.3/C ValDiscv LV 27.59 -.8 +8.2 +6.8/D ValDiscvK LV 27.60 -.8 +8.3 +6.9/D Value MV 120.90 -1.0 +10.1 +6.7/D ValueK MV 121.10 -1.0 +10.2 +6.8/C ValueStrategies LV 43.75 +.6 +14.7 +7.9/B Worldwide WS 27.60 +1.4 +26.5 +8.9/BFidelity AdvisorAssetMgr60%A m MA 12.57 +.2 +13.3 +6.2/B AssetMgr70%A m MA 22.60 +.3 +15.3 +6.9/A AssetMgr70%C m MA 22.40 +.2 +14.6 +6.1/B AssetMgr70%I MA 22.67 +.3 +15.5 +7.2/A BalancedA m MA 20.71 ... +13.4 +6.9/A BalancedC m MA 20.57 ... +12.7 +6.1/B BalancedI MA 21.11 +.1 +13.7 +7.2/A BalancedM m MA 20.94 ... +13.2 +6.7/B BiotechnologyA m SH 23.66 -9.6 +18.5 +2.7/E BiotechnologyI SH 25.00 -9.6 +18.9 +3.0/D BiotechnologyM m SH 22.46 -9.6 +18.2 +2.4/E CAMuniIncI MC 13.04 +.1 +5.4 +3.2/D CapitalDevA m LB 16.16 -.2 +11.4 +7.8/D CapitalDevO LB 16.71 -.2 +11.7 +8.1/D ConsumerDscrtA m CD 23.76 +3.1 +14.5 +8.8/B ConsumerStplsA m CC 93.08 -3.0 +6.0 +3.8/E ConsumerStplsC m CC 90.44 -3.1 +5.3 +3.1/E ConsumerStplsI CC 93.80 -3.0 +6.2 +4.1/D ConsumerStplsM m CC 92.17 -3.1 +5.7 +3.5/E CorporateBondI TW 11.59 -.6 +5.6 +3.7/B DiverIntlA m FG 23.26 -.9 +23.2 +6.9/C DiverIntlC m FG 22.18 -1.0 +22.4 +6.1/D DiverIntlI FG 23.67 -.9 +23.5 +7.2/C DiverIntlM m FG 23.06 -1.0 +22.9 +6.6/D DiversiedStkA m LB 26.08 +1.2 +15.0 +8.2/D DiversiedStkO LB 26.78 +1.2 +15.4 +8.5/C DividendGrowthA m LB 19.20 +.5 +12.9 +6.7/E DividendGrowthC m LB 18.24 +.5 +12.1 +5.9/E DividendGrowthI LB 20.12 +.5 +13.1 +6.9/E DividendGrowthM m LB 19.10 +.5 +12.7 +6.5/E EmMktsIncA m EB 14.22 -1.9 +7.7 +6.2/A EmMktsIncC m EB 14.34 -1.9 +7.1 +5.4/B EmMktsIncI d EB 13.95 -1.8 +8.0 +6.5/A EmMktsIncM m EB 14.16 -1.9 +7.7 +6.1/A EmergingAsiaA m PJ 40.39 +2.9 +43.4 +11.4/B EmergingAsiaC m PJ 36.66 +2.8 +42.5 +10.6/B EmergingAsiaI d PJ 41.70 +2.9 +43.8 +11.7/A EmergingMktsA m EM 28.82 -.6 +39.8 +7.7/A EmergingMktsI d EM 29.00 -.5 +40.2 +8.1/A EnergyA m EE 31.93 +1.1 -11.3 -5.7/A EnergyC m EE 29.23 +1.1 -11.8 -6.4/B EnergyI EE 33.69 +1.1 -11.0 -5.5/A EnergyM m EE 32.60 +1.1 -11.5 -6.0/B EquityGrowthA m LG 121.07 +1.6 +33.2 +12.3/B EquityGrowthC m LG 105.04 +1.6 +32.3 +11.5/B EquityGrowthI LG 131.49 +1.7 +33.5 +12.6/A EquityGrowthM m LG 119.04 +1.6 +32.9 +12.1/B EquityIncomeA m LV 33.80 -.8 +6.7 +6.2/D EquityIncomeC m LV 33.99 -.9 +5.9 +5.4/E EquityIncomeI LV 35.18 -.8 +6.9 +6.5/D EquityIncomeM m LV 34.47 -.9 +6.4 +5.9/D EquityValueA m LV 18.14 -.9 +7.8 +6.3/D FinancialSvcsA m SF 20.54 +1.0 +12.8 +9.4/C FinancialSvcsC m SF 19.23 +.9 +12.1 +8.6/C FltngRtHiIncA m BL 9.64 +.1 +2.9 +3.1/C FltngRtHiIncC m BL 9.64 ... +2.3 +2.4/E FltngRtHiIncI d BL 9.62 +.1 +3.2 +3.4/C FltngRtHiIncM m BL 9.63 +.1 +3.0 +3.1/D Freedom2005A m TA 12.27 -.2 +8.4 +4.3/C Freedom2005I TA 12.36 -.2 +8.7 +4.5/C Freedom2010A m TA 12.83 -.2 +10.0 +4.9/A Freedom2010M m TA 12.77 -.2 +9.7 +4.6/B Freedom2015A m TD 13.01 -.2 +11.5 +5.5/A Freedom2015C m TD 12.86 -.2 +10.7 +4.7/C Freedom2015I TD 13.12 -.2 +11.6 +5.8/A Freedom2015M m TD 12.97 -.2 +11.2 +5.3/B Freedom2020A m TE 14.04 -.1 +12.4 +5.9/A Freedom2020C m TE 13.89 -.2 +11.7 +5.1/C Freedom2020I TE 14.17 -.1 +12.7 +6.2/A Freedom2020M m TE 14.02 -.2 +12.1 +5.6/B Freedom2025A m TG 13.98 -.1 +13.4 +6.3/B Freedom2025C m TG 13.75 -.1 +12.6 +5.5/D Freedom2025I TG 14.11 -.1 +13.6 +6.5/A Freedom2025M m TG 13.99 -.1 +13.2 +6.0/B Freedom2030A m TH 15.16 -.1 +15.6 +7.1/A Freedom2030C m TH 14.89 -.1 +14.9 +6.3/C Freedom2030I TH 15.27 -.1 +15.9 +7.4/A Freedom2030M m TH 15.08 -.1 +15.3 +6.9/B Freedom2035A m TI 14.75 -.1 +17.3 +7.7/A Freedom2035C m TI 14.36 -.1 +16.5 +6.9/C Freedom2035I TI 14.86 -.1 +17.5 +8.0/A Freedom2035M m TI 14.62 -.1 +17.1 +7.4/B Freedom2040A m TJ 15.79 -.1 +17.3 +7.7/B Freedom2040C m TJ 15.41 -.1 +16.6 +6.9/C Freedom2040I TJ 15.90 -.1 +17.6 +8.0/A Freedom2040M m TJ 15.72 -.1 +17.1 +7.5/B Freedom2045A m TK 12.23 ... +17.4 +7.8/B Freedom2045I TK 12.31 -.1 +17.6 +8.0/B Freedom2045M m TK 12.13 -.1 +17.1 +7.5/C Freedom2050A m TN 12.17 -.1 +17.4 +7.7/B Freedom2050I TN 12.26 ... +17.6 +8.0/B Freedom2050M m TN 12.10 -.1 +17.1 +7.5/C Freedom2055A m TL 13.29 -.1 +17.3 +7.8/C Freedom2055I TL 13.36 ... +17.6 +8.0/B FreedomIncomeA m RI 11.23 -.2 +6.6 +3.5/C FreedomIncomeI RI 11.27 -.2 +6.9 +3.7/C GlobalCmdtyStkI d SN 12.50 -1.6 +10.8 -.5/B GovernmentIncA m GI 10.24 -.4 +1.8 +1.1/C GovernmentIncC m GI 10.24 -.4 +1.1 +.3/E GovernmentIncI GI 10.24 -.3 +2.0 +1.4/B GovernmentIncM m GI 10.24 -.4 +1.8 +1.1/C Growth&IncomeA m LB 29.24 -.3 +10.0 +7.4/D Growth&IncomeC m LB 27.47 -.4 +9.3 +6.5/E Growth&IncomeM m LB 29.22 -.3 +9.8 +7.1/E GrowthOppsA m LG 67.82 +2.1 +31.1 +11.7/B GrowthOppsC m LG 59.79 +2.0 +30.2 +10.8/C GrowthOppsI LG 72.36 +2.1 +31.4 +12.0/B GrowthOppsM m LG 67.34 +2.0 +30.8 +11.4/B HealthCareA m SH 41.80 -3.1 +21.6 +6.6/B HealthCareC m SH 33.70 -3.1 +20.8 +5.8/C HealthCareI SH 45.32 -3.1 +21.9 +6.9/B HealthCareM m SH 39.17 -3.1 +21.3 +6.3/B HighIncAdvtgA m HY 11.26 -.5 +8.9 +5.8/A HighIncAdvtgC m HY 11.24 -.5 +8.2 +5.0/A HighIncAdvtgI d HY 10.56 -.4 +9.2 +6.1/A HighIncAdvtgM m HY 11.32 -.5 +8.9 +5.8/A HighIncomeA m HY 7.89 -.6 +5.6 +4.4/B HighIncomeC m HY 7.87 -.7 +4.9 +3.6/D HighIncomeI d HY 7.91 -.6 +6.0 +4.6/B HighIncomeM m HY 7.88 -.6 +5.7 +4.4/B IndustrialsA m ID 40.28 -.5 +11.5 +8.5/C IndustrialsC m ID 36.16 -.6 +10.7 +7.7/C IndustrialsI ID 42.34 -.5 +11.7 +8.8/B IndustrialsM m ID 39.34 -.5 +11.2 +8.2/C In-ProtBondA m IP 11.90 ... +1.6 +.7/C In-ProtBondI IP 12.01 -.1 +1.8 +.9/C IntermMuniIncA m MI 10.42 ... +4.1 +2.1/D IntermMuniIncI MI 10.43 ... +4.3 +2.3/C IntlCapitalAppA m FG 19.00 -.8 +30.2 +8.7/A IntlCapitalAppC m FG 16.82 -.8 +29.4 +7.9/B IntlCapitalAppM m FG 18.54 -.8 +29.9 +8.5/A IntlDiscvA m FG 46.26 -.9 +27.5 +7.0/C IntlDiscvI FG 46.52 -.9 +27.8 +7.3/C IntlGrA m FG 13.29 -.6 +25.6 +7.1/C IntlGrC m FG 13.04 -.7 +24.8 +6.3/D IntlGrI FG 13.38 -.6 +26.0 +7.4/C IntlSmCapOppsI d FR 18.62 -.1 +28.1 +12.1/B IntlSmallCapA m FQ 28.95 -1.2 +26.2 +13.2/A IntlSmallCapI d FQ 29.67 -1.2 +26.5 +13.5/A InvestmentGrBdA m CI 7.91 -.4 +3.1 +2.3/C InvestmentGrBdI CI 7.92 -.5 +3.3 +2.5/B LargeCapA m LB 33.79 -.2 +11.7 +7.7/D LargeCapC m LB 30.71 -.3 +10.9 +6.9/E LargeCapI LB 35.29 -.1 +11.9 +8.0/D LargeCapM m LB 33.68 -.2 +11.4 +7.5/D LeveragedCoStkA m MV 44.03 -.3 +11.5 +4.9/E LeveragedCoStkC m MV 39.66 -.4 +10.8 +4.2/E LeveragedCoStkI MV 44.95 -.3 +11.8 +5.2/E LeveragedCoStkM m MV 42.70 -.4 +11.3 +4.7/E LimitedTermBdA m CS 11.45 -.4 +1.5 +1.3/B LimitedTermBdC m CS 11.43 -.4 +.9 +.6/E LimitedTermBdI CS 11.49 -.3 +1.8 +1.6/B LimitedTermBdM m CS 11.46 -.4 +1.6 +1.3/B LtdTermMuniIncA m MS 10.58 -.3 +2.3 +.8/C LtdTermMuniIncI MS 10.57 -.3 +2.5 +1.0/B MaterialsA m SN 89.78 -1.5 +19.8 +6.2/A MaterialsC m SN 86.56 -1.5 +19.0 +5.4/A MaterialsI SN 90.15 -1.5 +20.1 +6.5/A MegaCapStockA m LB 16.97 +.1 +11.7 +7.6/D MegaCapStockI LB 17.14 +.1 +11.9 +7.9/D MidCapIIA m MG 21.12 -.1 +13.8 +8.3/C MidCapIIC m MG 18.98 -.2 +13.0 +7.4/D MidCapIII MG 21.78 -.1 +14.1 +8.6/C MidCapIIM m MG 20.61 -.1 +13.6 +8.0/D MidCapValueA m MV 27.22 +2.1 +11.1 +6.7/D MidCapValueM m MV 27.05 +2.1 +10.9 +6.4/D MortgageSecI CI 11.20 -.4 +2.1 +2.0/D MunicipalIncA m ML 13.28 +.1 +5.7 +3.0/C MunicipalIncC m ML 13.31 ... +5.0 +2.3/E MunicipalIncI ML 13.20 ... +5.9 +3.3/C MunicipalIncM m ML 13.32 +.1 +5.7 +3.1/C NewInsA m LG 32.61 +1.6 +24.5 +10.9/C NewInsC m LG 28.99 +1.5 +23.6 +10.0/C NewInsI LG 33.32 +1.6 +24.8 +11.1/C NewInsM m LG 31.65 +1.5 +24.2 +10.6/C NewInsZ LG 33.38 +1.6 +24.9 +11.3/B OverseasA m FG 24.93 -1.6 +25.4 +6.1/D OverseasI FG 25.47 -1.5 +25.8 +6.4/D OverseasM m FG 25.57 -1.6 +25.2 +5.9/D RealEstateA m SR 23.31 +.5 +4.6 +5.7/D RealEstateI SR 23.52 +.5 +4.8 +6.0/D RealEstateM m SR 23.29 +.5 +4.4 +5.4/E RlEstIncA m SR 12.22 -.3 +7.1 +6.5/C RlEstIncC m SR 12.09 -.5 +6.3 +5.6/D RlEstIncI d SR 12.24 -.3 +7.3 +6.7/C RlEstIncM m SR 12.22 -.4 +7.0 +6.4/C SCGrthA m SG 23.19 -1.4 +23.3 +14.5/A SCGrthC m SG 20.84 -1.5 +22.4 +13.7/A SCGrthI d SG 24.17 -1.4 +23.6 +14.9/A SCGrthM m SG 22.49 -1.5 +23.0 +14.2/A SCValueA m SV 19.48 +.6 +7.7 +10.1/A SCValueI d SV 19.84 +.7 +8.0 +10.4/A SCValueM m SV 19.04 +.6 +7.5 +9.9/A SeriesGrOpps LG 13.66 +2.2 +31.6 +12.1/B SeriesSmallCap SB 12.29 -1.4 +10.4 +6.3/D SmallCapA m SB 28.35 -1.5 +9.8 +5.9/D SmallCapC m SB 22.25 -1.5 +9.1 +5.1/E SmallCapI SB 30.75 -1.4 +10.1 +6.2/D SmallCapM m SB 26.49 -1.5 +9.6 +5.7/E StgIncA m MU 12.37 -.6 +6.8 +4.0/B StgIncC m MU 12.34 -.6 +6.1 +3.2/C StgIncI MU 12.54 -.5 +6.9 +4.3/B StgIncM m MU 12.37 -.5 +6.8 +4.0/B StockSelAllCpA m LG 44.05 +.9 +20.9 +9.8/D StockSelAllCpI LG 44.12 +.9 +21.2 +10.1/C StockSelAllCpK LG 44.16 +1.0 +21.3 +10.3/C StockSelAllCpM m LG 43.97 +.9 +20.6 +9.5/D StockSlrMidCp MG 39.92 -1.1 +14.7 +7.9/D StockSlrMidCpA m MG 38.29 -1.1 +14.5 +7.6/D StockSlrMidCpC m MG 34.94 -1.2 +13.8 +6.8/E StockSlrMidCpI MG 40.00 -1.1 +14.8 +7.9/D StockSlrMidCpM m MG 38.44 -1.1 +14.3 +7.4/D StratDiv&IncA m AL 15.72 +.8 +10.0 +7.2/B StratDiv&IncC m AL 15.64 +.7 +9.3 +6.4/C StratDiv&IncI AL 15.77 +.8 +10.2 +7.4/A StratDiv&IncM m AL 15.70 +.7 +9.7 +6.9/B StrategicRlRetI XY 8.89 +.3 +3.1 +.5/E TechnologyA m ST 59.04 +4.5 +52.1 +21.9/B TechnologyC m ST 50.71 +4.4 +51.1 +21.0/B TechnologyM m ST 56.19 +4.5 +51.8 +21.6/B TotalBondA m CI 10.65 -.5 +3.5 +2.8/A TotalBondC m CI 10.66 -.4 +2.8 +2.0/D TotalBondI CI 10.63 -.5 +3.7 +3.1/A TotalBondM m CI 10.63 -.5 +3.5 +2.8/B UtilitiesA m SU 31.58 +4.5 +23.2 +8.3/B ValueA m MV 25.15 -1.0 +9.6 +6.2/D ValueStratsA m LV 37.99 +.5 +14.4 +7.6/C ValueStratsI LV 41.27 +.6 +14.7 +7.8/B ValueStratsK LV 43.75 +.6 +14.8 +8.0/B ValueStratsM m LV 39.73 +.5 +14.2 +7.3/CFidelity SelectAdvisorGoldA m SP 19.44 -7.6 +4.0 +6.7/B AdvisorGoldC m SP 18.25 -7.6 +3.4 +5.9/B AdvisorGoldI SP 19.93 -7.5 +4.2 +7.0/B AirTransp d ID 83.00 -5.0 +13.2 +10.0/A Automotive d CD 39.28 -1.3 +20.2 +4.7/D Banking d SF 33.78 -.2 +4.9 +10.9/B Biotechnology SH 210.66 -8.9 +21.0 +4.4/D Brkrg&InvmtMgmt d SF 79.39 -1.7 +19.6 +5.7/E Chemicals SN 180.47 -.8 +27.4 +12.1/A CommsEquip d ST 34.38 -1.1 +5.5 +5.8/E Computers d ST 98.05 +6.9 +34.9 +11.1/E Const&Hsg d MG 67.32 +2.1 +18.0 +11.1/A ConsumerDiscret CD 40.51 +3.1 +14.6 +9.5/A ConsumerFinance d SF 15.29 +.1 +14.4 +7.8/D ConsumerStaples CC 94.00 -3.0 +6.2 +4.1/D Defense&Aero ID 164.04 -.8 +27.9 +17.0/A Energy EE 41.51 +1.1 -11.0 -5.4/A EnergyService d EE 44.28 -4.0 -20.6 -13.4/D Envir&AltEngy d ID 26.10 +.5 +19.5 +11.8/A FinancialSvcs SF 110.03 +1.0 +13.1 +9.6/C Gold SP 19.93 -7.5 +4.2 +7.0/B HealthCare SH 224.96 -3.2 +21.7 +6.7/B HealthCareSvcs d SH 90.79 +3.3 +15.7 +10.2/A ITServices ST 54.79 +3.3 +31.8 +17.4/C IndustrialEquip d ID 42.50 -1.3 +13.0 +9.6/B Industrials ID 35.51 -.4 +11.9 +8.7/C Insurance d SF 88.11 +1.0 +14.2 +12.9/B Leisure d CD 168.88 +2.5 +23.5 +11.6/A Materials SN 90.32 -1.5 +20.1 +6.5/A MedEqSys SH 46.82 +1.0 +27.8 +15.9/A Multimedia d CD 79.65 +.1 +8.3 +6.5/D NaturalGas d EE 23.60 -1.2 -19.9 -13.1/D NaturalRes d EE 27.89 +.9 -8.7 -5.8/B Pharmaceuticals SH 18.24 -6.3 +7.2 -.2/E Retailing CD 127.09 +2.7 +15.8 +14.9/A Semicon d ST 126.42 +9.8 +37.0 +26.6/A Swre&ITSvcs ST 171.41 +4.3 +36.6 +19.0/B Technology ST 192.01 +4.4 +52.5 +22.3/A Telecom SC 62.63 -7.8 -8.2 +4.0/B Transportation d ID 98.29 -2.7 +10.1 +5.6/D Utilities SU 88.05 +4.4 +23.5 +8.6/B Wireless d SC 10.13 +1.9 +21.2 +9.1/AFiera CapitalSTRONGNtnCcyIns CR 17.20 -1.0 +3.9 -1.2/EFirst EagleGlbA m IH 60.30 ... +11.1 +6.6/A GoldA m SP 16.42 -5.8 +4.9 +4.5/C OverseasA m FB 25.22 -.5 +12.6 +5.9/C USValA m LB 21.21 +.4 +9.2 +6.3/E USValI LB 21.56 +.4 +9.4 +6.6/E ofAmericaI MB 38.67 -1.3 +18.0 +5.0/D ofAmericaY b MB 38.58 -1.3 +17.6 +4.7/DFirst InvestorsEqIncA m LV 10.82 ... +10.6 +7.3/C ForIncA m HY 2.49 -1.2 +5.3 +3.6/D GlbA m WS 8.82 +.7 +20.8 +7.9/B GovtA m GI 10.40 -.3 +1.2 +.4/E GrandIncA m LB 23.64 +.6 +12.3 +6.1/E IntlA m FG 15.88 -1.6 +27.4 +6.4/D InvmGradeA m TW 9.62 -.5 +3.7 +2.6/E OppA m MB 41.74 -.5 +12.2 +6.6/C SelGrA m LG 12.50 +2.0 +27.0 +11.0/C SpecSitsA m SB 31.48 ... +12.8 +9.0/B TEIncA m MI 9.44 -.1 +2.8 +2.0/D TENYA m MY 14.21 -.3 +3.1 +2.3/E TEOppsA m ML 16.52 -.2 +3.3 +2.6/D TtlRetA m MA 20.05 +.2 +8.1 +4.3/EFirst WesternFI CI 9.85 -.2 +4.0 +3.1/A ShrtDrBd CS 9.92 -.2 +1.9 +1.9/AFirsthandTechOpps ST 9.80 +3.4 +52.6 +18.4/CFort PittCptlTtlRet d LB 25.42 +1.0 +16.3 +10.3/AFranklin TempletonAdjUSGvtScA m GS 8.23 ... -.1 -.2/E AdjUSGvtScAdv GS 8.24 +.1 +.1 .../D AdjUSGvtScC m GS 8.23 ... -.5 -.6/E AlbmTxFrIncA m SL 10.79 +.2 +3.6 +2.6/B AlbmTxFrIncA m SL 11.07 +.3 +2.6 +2.3/C AlbmTxFrIncAdv SL 10.82 +.2 +3.7 +2.7/B AlbmTxFrIncC m SL 10.97 +.2 +3.1 +2.1/D BalA m MA 12.33 -.6 +6.6 +5.1/D BalAdv MA 12.35 -.6 +6.9 +5.4/C BalC m MA 12.21 -.7 +6.0 +4.3/E BalSheetInvmA m MV 40.90 +.7 +8.3 +5.8/D BalSheetInvmC m MV 39.08 +.6 +7.6 +5.0/E BiotechDiscvA m SH 144.52 -11.1 +11.5 +1.3/E BiotechDiscvAdv SH 147.65 -11.1 +11.7 +1.6/E CAHYMuniA m MC 10.86 +.7 +6.3 +4.7/A CAHYMuniAdv MC 10.89 +.8 +6.5 +4.9/A CAHYMuniC m MC 10.94 +.6 +5.8 +4.2/B CAIntTrTFIncA m MF 12.03 -.1 +4.0 +2.5/C CAIntTrTFIncAdv MF 12.06 -.1 +4.1 +2.6/C CAIntTrTFIncC m MF 12.07 -.1 +3.5 +1.9/D CATxFrIncA m MC 7.48 +.7 +5.6 +3.8/B CATxFrIncAdv MC 7.46 +.6 +5.7 +3.9/B CATxFrIncC m MC 7.46 +.5 +5.1 +3.2/D ChinaWldA m CH 24.48 -.4 +34.2 +7.1/E ChinaWldAdv CH 24.69 -.4 +34.5 +7.4/E ClrdTxFrIncA m SL 11.51 +.2 +2.3 +2.4/C ClrdTxFrIncAdv SL 11.51 +.2 +2.4 +2.5/C ClrdTxFrIncC m SL 11.65 +.1 +1.8 +1.8/E CnctTxFrIncA m SL 10.24 ... +1.5 +1.5/E CnsrvAllcA m CA 14.90 -.1 +9.3 +3.6/D CnsrvAllcC m CA 14.60 -.2 +8.6 +2.8/E CnsrvAllcR b CA 14.84 -.1 +9.0 +3.3/D CnvrtSecA m CV 20.62 +.1 +17.2 +8.2/A CnvrtSecAdv CV 20.63 +.1 +17.6 +8.5/A CnvrtSecC m CV 20.31 ... +16.5 +7.4/A CorfolioAllcA m XM 19.55 -.2 +16.4 +7.5/C CorfolioAllcC m XM 19.18 -.3 +15.8 +6.7/D DevMktsA m EM 21.73 +.8 +37.4 +7.4/A DevMktsAdv EM 21.66 +.8 +37.7 +7.7/A DevMktsC m EM 20.98 +.8 +36.6 +6.6/B DynaTechA m LG 66.50 +2.7 +39.2 +15.0/A DynaTechAdv LG 68.29 +2.8 +39.5 +15.3/A DynaTechC m LG 56.32 +2.7 +38.3 +14.2/A DynaTechR6 LG 68.83 +2.8 +39.7 +15.5/A EMSmCpA m EM 14.50 -.3 +26.1 +5.6/C EMSmCpAdv EM 14.67 -.3 +26.4 +5.9/C EMSmCpC m EM 13.87 -.4 +25.3 +4.8/C EmergMktDbtOpps EB 11.89 -1.1 +9.1 +4.9/C EqIncA m LV 24.89 -.1 +11.2 +7.5/C EqIncC m LV 24.68 -.1 +10.4 +6.7/D FdrIntTrTFIncA m MI 12.18 -.2 +3.5 +2.1/D FdrIntTrTFIncAd MI 12.21 -.2 +3.6 +2.2/D FdrIntTrTFIncC m MI 12.21 -.3 +3.0 +1.5/E FdrLtdTrTFIncA m MS 10.33 -.2 +.7 +.4/E FdrTFIncA m ML 11.97 +.2 +3.2 +2.5/E FdrTFIncAdv ML 11.98 +.2 +3.3 +2.6/D FdrTFIncC m ML 11.97 +.2 +2.8 +1.9/E FloridaTFIncA m SL 10.64 +.1 +1.6 +2.1/C FloridaTFIncC m SL 10.87 +.1 +1.2 +1.6/E FltngRtDlyAcsA m BL 8.84 +.6 +2.4 +3.5/B FltngRtDlyAcsAd BL 8.84 +.5 +2.6 +3.7/B FltngRtDlyAcsC m BL 8.84 +.5 +2.1 +3.1/D FndngsAlA m AL 14.27 -1.7 +7.7 +4.4/E FndngsAlAd AL 14.36 -1.7 +7.9 +4.7/D FndngsAlC m AL 14.01 -1.8 +6.9 +3.6/E FocedCorEqA m LB 15.37 -1.2 +6.6 +3.6/E FrgnA m FV 7.87 -2.8 +12.6 +3.8/D FrgnAdv FV 7.77 -2.8 +12.9 +4.1/D FrgnC m FV 7.65 -2.9 +11.8 +3.0/E FrgnR b FV 7.71 -2.9 +12.4 +3.6/D FrgnR6 FV 7.77 -2.7 +13.2 +4.4/C FrgnSmlrCoA m FA 19.88 -1.0 +28.7 +8.3/C GlbBalA1 m IH 3.14 -1.3 +9.5 +3.5/D GlbBalAdv IH 3.15 -1.3 +10.0 +3.8/D GlbBalC m IH 3.12 -1.3 +8.7 +2.7/E GlbBalC1 m IH 3.14 -1.3 +9.2 +3.2/D GlbBdA m IB 12.15 -.6 +2.7 +.9/D GlbBdAdv IB 12.10 -.6 +2.9 +1.2/C GlbBdC m IB 12.18 -.6 +2.4 +.5/D GlbBdR b IB 12.15 -.6 +2.5 +.7/D GlbBdR6 IB 12.10 -.5 +3.1 +1.4/C GlbOppsTrustA m WS 22.08 -.7 +16.1 +5.2/E GlbRlEsttA m GR 9.23 +.5 +9.2 +3.8/C GlbSmlrCoA m SW 10.43 -.5 +19.3 +7.3/D GlbSmlrCoAdv SW 10.48 -.4 +19.6 +7.7/D GlbTtlRetA m IB 12.20 -.7 +3.0 +1.3/C GlbTtlRetAdv IB 12.22 -.7 +3.3 +1.6/C GlbTtlRetC m IB 12.19 -.7 +2.7 +.9/D GlbTtlRetR6 IB 12.22 -.6 +3.4 +1.7/B GldPrcMtlsA m SP 14.76 -9.2 -6.3 +2.6/E GldPrcMtlsAdv SP 15.66 -9.2 -6.2 +2.8/E GldPrcMtlsC m SP 13.60 -9.3 -7.0 +1.8/E Gr,IncA m WS 26.58 -2.0 +12.5 +4.6/E Gr,IncAdv WS 26.65 -1.9 +12.8 +4.9/E Gr,IncC m WS 25.79 -2.0 +11.8 +3.8/E Gr,IncRet b WS 26.30 -2.0 +12.3 +4.4/E GrA m LG 94.11 +.7 +22.8 +11.1/C GrAdv LG 94.44 +.7 +23.1 +11.4/B GrAllcA m AL 19.82 +.1 +16.8 +6.6/C GrAllcC m AL 19.18 -.1 +16.1 +5.8/D GrAllcR b AL 19.54 ... +16.6 +6.4/C GrC m LG 86.47 +.7 +22.0 +10.3/C GrOppsA m LG 39.10 +2.4 +27.7 +9.7/D GrOppsAdv LG 41.63 +2.5 +27.9 +9.9/D GrOppsC m LG 33.69 +2.3 +26.8 +8.8/D GrOppsR6 LG 42.01 +2.5 +28.2 +10.2/C GrR b LG 93.59 +.7 +22.6 +10.9/C GrR6 LG 94.46 +.8 +23.3 +11.6/B GrR6 WS 26.62 -1.9 +12.9 +5.0/E GrgTxFrIncA m SL 11.86 +.1 +2.0 +2.1/C GrgTxFrIncC m SL 12.04 +.1 +1.5 +1.6/E HYTxFrIncA m HM 10.15 +.4 +3.5 +3.0/E HYTxFrIncAdv HM 10.19 +.4 +3.6 +3.1/E HYTxFrIncC m HM 10.34 +.3 +2.9 +2.5/E HiIncA m HY 1.88 -1.1 +5.5 +2.9/E HiIncAdv HY 1.88 -.6 +5.6 +3.1/E HiIncC m HY 1.90 -.7 +5.5 +2.6/E HiIncR b HY 1.91 -.6 +5.6 +2.7/E IncA m CA 2.35 -1.3 +6.1 +3.7/D IncAdv CA 2.33 -1.7 +6.3 +3.9/C IncC m CA 2.38 -1.7 +6.0 +3.3/D IncR b CA 2.31 -1.3 +5.9 +3.4/D IncR6 CA 2.33 -1.3 +6.8 +4.1/C IndiaGrA m EI 15.40 -.3 +27.3 +7.2/E InsFrgnSmlrCAdv FA 25.58 -1.1 +28.7 +9.2/B InsGlbEqAdv WS 10.44 -.9 +16.7 +5.5/D InsIntlEqPrmry FV 22.18 -.9 +19.6 +5.1/B IntlBdA m IB 10.80 -.7 +2.7 +.1/E IntlBdAdv IB 10.81 -.7 +2.9 +.4/E IntlGrA m FG 13.82 -.8 +29.1 +9.1/A IntlSmCpGrA m FQ 21.26 -2.7 +29.9 +10.4/C IntlSmCpGrAdv FQ 21.33 -2.7 +30.2 +10.7/C IntlSmCpGrR6 FQ 21.34 -2.6 +30.3 +10.9/C KNTxFrTFIncA m SL 10.95 +.2 +2.7 +2.1/D LS2025RtrTrgA m TG 12.83 -.1 +12.7 +4.4/E LS2035RtrTrgA m TI 13.58 -.1 +15.2 +5.3/E LsnTxFrTFIncA m SL 11.10 +.3 +3.0 +2.5/C LsnTxFrTFIncC m SL 11.28 +.2 +2.5 +1.9/D LwDrTtlRetA m CS 9.82 -.1 +1.3 +1.1/C LwDrTtlRetAdv CS 9.87 -.1 +1.5 +1.3/B LwDrTtlRetC m CS 9.78 -.2 +.9 +.7/D MATFIncA m MT 11.76 +.2 +4.1 +3.1/A MichiganTFIncA m SL 11.46 +.3 +2.7 +1.9/D MichiganTFIncC m SL 11.64 +.2 +2.3 +1.3/E MicroCpValA m SV 35.22 -2.5 +4.1 +7.2/C MicroCpValAdv SV 35.45 -2.5 +4.3 +7.5/C MidCpValA m MV 16.54 +.2 +8.3 +5.3/E MnstTxFrIncA m SM 12.34 +.2 +3.6 +2.3/D MnstTxFrIncC m SM 12.48 +.1 +3.1 +1.8/E ModAllcA m MA 16.59 ... +13.0 +5.1/D ModAllcC m MA 16.05 -.1 +12.3 +4.4/E ModAllcR b MA 16.51 -.1 +12.7 +4.9/D MrylndTFIncA m SL 10.96 +.5 +2.5 +1.9/D MrylndTFIncC m SL 11.18 +.4 +2.0 +1.4/E MsrTxFrIncA m SL 11.57 +.2 +1.7 +2.1/D MsrTxFrIncAdv SL 11.58 +.3 +1.9 +2.2/C MsrTxFrIncC m SL 11.69 +.2 +1.3 +1.5/E MutA m XM 28.85 -1.9 +4.4 +5.1/E MutBeaconA m XM 16.33 -2.5 +8.7 +6.5/D MutBeaconC m XM 16.09 -2.6 +8.1 +5.7/E MutBeaconZ XM 16.50 -2.4 +9.0 +6.8/D MutC m XM 28.35 -1.9 +3.7 +4.3/E MutEuropeanA m ES 20.21 -1.7 +8.5 +4.2/D MutEuropeanC m ES 20.13 -1.8 +7.8 +3.4/E MutEuropeanR6 ES 20.86 -1.7 +8.9 +4.6/D MutEuropeanZ ES 20.85 -1.7 +8.8 +4.4/D MutFinclSvcsA m SF 23.67 -.7 +9.2 +10.2/B MutFinclSvcsC m SF 23.40 -.8 +8.4 +9.4/C MutFinclSvcsZ SF 23.65 -.7 +9.4 +10.5/B MutGlbDiscvA m WS 32.09 -2.3 +6.2 +5.0/E MutGlbDiscvC m WS 31.51 -2.4 +5.5 +4.3/E MutGlbDiscvR b WS 31.60 -2.4 +5.9 +4.8/E MutGlbDiscvZ WS 32.76 -2.3 +6.4 +5.3/D MutIntlA m FV 15.95 -1.9 +11.7 +4.9/B MutQuestA m IH 15.68 -2.1 +3.4 +4.4/C MutQuestC m IH 15.31 -2.1 +2.8 +3.7/D MutQuestZ IH 15.92 -2.0 +3.7 +4.7/B MutR b XM 28.64 -1.9 +4.2 +4.8/E MutR6 XM 29.19 -1.9 +4.7 +5.4/E MutZ XM 29.18 -1.9 +4.6 +5.3/E NCTxFrIncA m SL 11.46 +.1 +1.3 +1.6/E NCTxFrIncAdv SL 11.46 +.1 +1.3 +1.7/E NCTxFrIncC m SL 11.64 -.1 +.7 +1.0/E NJTFIncA m MJ 11.31 +.3 +2.3 +2.0/E NJTFIncAdv MJ 11.32 +.4 +2.4 +2.1/D NJTFIncC m MJ 11.46 +.3 +1.8 +1.5/E NYIntTFIncA m MN 11.60 -.2 +3.5 +2.3/C NYIntTFIncC m MN 11.63 -.3 +2.9 +1.7/E NYTxFrIncA m MY 11.07 +.1 +2.2 +1.7/E NYTxFrIncAdv MY 11.08 +.1 +2.4 +1.9/E NYTxFrIncC m MY 11.06 ... +1.7 +1.2/E NatrlResA m SN 25.00 -1.3 -8.2 -7.9/E NatrlResAdv SN 26.73 -1.3 -8.0 -7.7/E NatrlResC m SN 24.07 -1.4 -8.8 -8.6/E OhioTxFrIncA m MO 12.71 +.3 +4.2 +3.3/A OhioTxFrIncAdv MO 12.73 +.4 +4.3 +3.4/A OhioTxFrIncC m MO 12.88 +.3 +3.7 +2.7/B OregonTxFrIncA m SL 11.58 +.1 +3.2 +2.5/C OregonTxFrIncAd SL 11.59 +.1 +3.3 +2.6/B OregonTxFrIncC m SL 11.76 +.1 +2.8 +2.0/D PETxFrIncA m MP 9.96 +.3 +2.2 +2.3/E PETxFrIncAdv MP 9.97 +.2 +2.3 +2.4/D PETxFrIncC m MP 10.09 +.3 +1.7 +1.7/E RisingDivsA m LB 60.60 +1.2 +16.1 +9.3/B RisingDivsAdv LB 60.55 +1.2 +16.4 +9.6/B RisingDivsC m LB 59.51 +1.1 +15.4 +8.5/C RisingDivsR b LB 60.40 +1.2 +15.8 +9.0/C RisingDivsR6 LB 60.55 +1.2 +16.5 +9.7/B RlEsttSecA m SR 23.43 +.6 +4.9 +6.1/D RlEsttSecC m SR 22.51 +.4 +4.1 +5.3/E RlRetA m IP 10.18 -.3 +1.5 -.5/E SmCpGrA m SG 21.30 +1.3 +14.9 +6.8/E SmCpGrAdv SG 22.73 +1.3 +15.1 +7.0/D SmCpGrC m SG 18.09 +1.2 +14.1 +6.0/E SmCpGrR6 SG 22.96 +1.3 +15.4 +7.3/D SmCpValA m SV 58.64 +1.3 +6.7 +8.4/B SmCpValAdv SV 61.22 +1.3 +6.9 +8.7/B SmCpValC m SV 52.35 +1.2 +6.0 +7.6/C SmCpValR b SV 57.94 +1.3 +6.5 +8.2/C SmMidCpGrA m MG 37.72 +1.5 +19.3 +7.1/D SmMidCpGrAdv MG 40.80 +1.5 +19.5 +7.4/D SmMidCpGrC m MG 27.98 +1.4 +18.5 +6.3/E SmMidCpGrR b MG 34.95 +1.4 +19.0 +6.9/E StratIncA m MU 9.87 -.4 +4.1 +1.9/E StratIncAdv MU 9.88 -.5 +4.3 +2.2/E StratIncC m MU 9.86 -.4 +3.8 +1.6/E StratIncR b MU 9.83 -.5 +3.9 +1.7/E TnsMnBdA m SL 10.98 +.3 +2.1 +1.8/E TtlRetA m CI 9.80 -.5 +3.0 +1.6/E TtlRetAdv CI 9.86 -.4 +3.3 +1.8/D TtlRetC m CI 9.74 -.5 +2.8 +1.2/E TtlRetR6 CI 9.86 -.4 +3.4 +1.9/D USGovtSecA m GI 6.10 -.4 +.9 +.9/D USGovtSecAdv GI 6.12 -.4 +1.0 +1.1/C USGovtSecC m GI 6.05 -.5 +.3 +.4/E USGovtSecR6 GI 6.12 -.4 +1.2 +1.2/C UtlsA m SU 20.36 +4.2 +17.5 +10.2/A UtlsAdv SU 20.51 +4.3 +17.7 +10.4/A UtlsC m SU 20.25 +4.3 +17.1 +9.7/B UtlsR b SU 20.28 +4.3 +17.2 +9.8/B UtlsR6 SU 20.51 +4.3 +17.8 +10.5/A VirginiaTFIncA m SL 11.10 ... +1.4 +1.9/D VirginiaTFIncC m SL 11.28 ... +.9 +1.4/E WldA m WS 17.30 -1.4 +8.4 +4.2/E WldAdv WS 17.29 -1.4 +8.7 +4.5/E WldC m WS 16.52 -1.4 +7.7 +3.5/EFrost FundsGrEqInstl LG 15.70 +2.1 +26.9 +10.7/C LowDurBdInstl CS 10.23 ... +1.8 +1.3/B MuniBdInstl MI 10.39 -.2 +3.1 +1.8/E TtlRetBdInstl CS 10.49 +.1 +4.2 +3.1/A TtlRetBdInvs b CS 10.48 ... +4.0 +2.8/A ValEqInstl LV 9.40 -.2 +14.7 +8.6/AFundXCnsrvUpgrader TV 40.75 ... +9.0 +5.4 FlexInc MU 29.19 -.2 +5.1 +3.0 Upgrader XM 58.46 +.3 +12.5 +6.5GERSPInc CI 11.52 -.5 +3.4 +2.6/B RSPUSEq LB 57.52 +.1 +16.7 +8.4/DGMOAsstAllcBdIII MU 22.33 -.2 +1.8 -1.3 AsstAllcBdVI MU 22.42 -.1 +1.9 -1.2 CorPlusBdIV CI 21.72 -.5 +4.2 +1.5 EmCtyDbtIII m EB 29.89 -2.2 +10.4 +6.8 EmCtyDbtIV m EB 29.85 -2.2 +10.4 +6.9 EmMktsII m EM 34.80 ... +28.4 +6.5 EmMktsIII m EM 34.90 ... +28.5 +6.5 EmMktsIV m EM 34.57 ... +28.5 +6.6 EmMktsV m EM 34.49 ... +28.6 +6.6 EmMktsVI m EM 34.58 +.1 +28.6 +6.7 ForeignSmCoIII m FQ 16.53 -.8 +20.7 +8.5/D ForeignSmCoIV m FQ 16.49 -.9 +20.8 +8.6/D IntlEqIII FV 23.93 -.1 +22.4 +4.6/C IntlEqIV FV 23.89 -.1 +22.4 +4.7/C IntlLgMdCpEqIV FV 28.38 -.1 +20.7 +4.0/D QualIII LB 25.54 +3.0 +26.0 +12.4/A QualIV LB 25.58 +3.1 +26.0 +12.5/A QualV LB 25.57 +3.0 +26.0 +12.5/A QualVI LB 25.55 +3.1 +26.1 +12.5/A TxMgdIntlEqsIII FV 16.93 -.5 +24.8 +4.6/C USEqAllcVI LB 15.92 +1.4 +15.6 +9.9/B USTrs GS 24.99 +.1 +.7 +.4/CGabelliABCAAA d NE 10.31 -.5 +1.4 +2.4/B ABCAdv m NE 10.20 -.5 +1.2 +2.2/B AsstAAA m LB 60.71 -.9 +13.8 +6.5/E EqIncAAA m LB 22.56 -1.4 +9.6 +5.1/E GoldAAA m SP 13.31 -7.1 +2.1 +8.1/A SmCpGrAAA m SB 58.21 -1.6 +13.2 +9.1/B SmCpGrI d SB 59.45 -1.6 +13.4 +9.4/B UtlsA m SU 9.68 +.9 +10.7 +6.6/D UtlsAAA m SU 9.53 +.8 +10.8 +6.5/D UtlsC m SU 6.84 +.7 +10.0 +5.8/D Val25A m MB 15.76 -2.3 +7.5 +3.4/EGamcoGlbGrAAA m WS 33.99 +2.8 +27.2 +8.1/B GlbTeleCommsAAA m SC 22.09 -3.2 +8.1 +1.9/D GrAAA m LG 59.20 +4.4 +27.1 +11.7/BGatewayA m XR 33.12 +.5 +8.4 +5.4/BGenevaAdvsAllCpGrIns d LG 30.32 +3.1 +29.9 +10.9/C AdvsEqIncI d LG 37.35 +.9 +16.9 +6.0/EGeorge PutnamBalA m MA 19.67 +.7 +12.7 +6.7/A BalM m MA 19.39 +.6 +12.3 +6.2/B BalY MA 19.75 +.7 +13.0 +7.0/AGerstein FisherMltFctrGlRlEsSc d GR 11.25 -.4 +8.8 +6.3/A MltFctrGrEq d LG 21.43 +.7 +18.9 +9.8/D MltFctrIntlGrEq d FG 15.78 -.1 +28.6 +8.0/BGlenmedeCorFI CI 10.99 -.4 +2.5 +1.9/D Intl FV 14.94 -1.0 +18.5 +4.6/C MuniInterm MS 10.98 -.3 +3.4 +1.8/A SmCpEqAdv SB 31.54 -.6 +9.4 +8.7/B StratEq LB 24.76 -.3 +19.6 +11.3/AGoldman SachsBalStratA m TV 11.75 -.2 +9.4 +4.2 CorFIA m CI 10.44 -.6 +2.6 +2.0/D CorFIInstl CI 10.48 -.5 +2.9 +2.3/C CptlGrA m LG 30.38 +2.4 +28.3 +10.5/C CptlGrC m LG 23.21 +2.4 +27.5 +9.7/D CptlGrInstl LG 33.22 +2.5 +28.7 +10.9/C DynMuniIncA m MI 15.68 +.2 +5.2 +2.9/B DynMuniIncInstl MI 15.67 +.2 +5.5 +3.2/A EMEqA m EM 21.13 +.9 +40.8 +10.2/A EMEqInstl EM 22.64 +.9 +41.3 +10.6/A EnhIncInstl UB 9.42 ... +1.2 +.9/C EqGrStratA m WS 18.59 -.2 +21.9 +9.2 EqGrStratC m WS 17.67 -.2 +21.2 +8.4 EqIncA m LV 36.26 -.5 +6.5 +5.8/E FocedIntlEqIns FB 20.21 ... +21.4 +5.5/C GlbIncA m IB 12.31 -.1 +2.0 +2.2 GlbIncInstl IB 12.29 -.1 +2.2 +2.5 GovtIncA m GI 14.65 -.4 +1.7 +1.2/C GrIncStratA m TV 13.74 -.1 +13.6 +5.8 GrIncStratC m TV 13.42 -.2 +12.9 +5.1 GrOppsA m MG 24.89 +.3 +22.5 +5.6/E GrOppsC m MG 18.62 +.3 +21.7 +4.8/E GrOppsInstl MG 28.62 +.3 +22.8 +6.0/E GrStratA m IH 15.77 -.1 +17.8 +7.5 GrStratC m IH 15.64 -.2 +17.0 +6.7 HQlFltngRtIns UB 8.72 +.1 +1.5 +.8/C HYA m HY 6.50 -1.1 +4.7 +3.5/D HYInstl d HY 6.52 -.9 +5.1 +3.8/C HYMuniA m HM 9.53 +.4 +8.2 +5.2/B HYMuniInstl d HM 9.53 +.4 +8.5 +5.5/A IncBldrA m CA 22.55 -.8 +6.0 +3.5/D IntlEqInsA m FB 13.11 ... +26.1 +10.1/A IntlEqInsIns FB 13.48 ... +26.5 +10.5/A LgCpGrInsA m LG 30.49 +2.2 +25.8 +12.3/B LgCpGrInsC m LG 27.53 +2.2 +25.0 +11.5/B LgCpGrInsIns LG 31.53 +2.3 +26.2 +12.8/A LgCpValA m LV 17.37 -2.2 +4.1 +3.8/E LgCpValInsA m LV 21.01 +.1 +13.6 +8.7/A LgCpValInsInstl LV 21.00 +.1 +14.0 +9.2/A MidCpValA m MV 38.98 -.3 +6.0 +3.6/E MidCpValInstl MV 39.43 -.2 +6.3 +4.0/E RlEsttSecInstl SR 19.10 +.3 +3.4 +5.9/D ShrtDurGovtA m GS 9.89 -.2 +.5 +.4/C ShrtDurGovtIns GS 9.86 -.1 +.8 +.7/B ShrtDurTxFrIns MS 10.52 -.2 +2.1 +1.0/B SmCpEqInsIns SB 24.98 -2.5 +7.0 +10.0/A SmCpValA m SB 59.98 -1.6 +6.6 +8.2/C SmCpValInstl SB 64.43 -1.6 +7.0 +8.6/B TechOppsA m ST 24.65 +3.9 +38.6 +16.3/C USEqInsightsA m LB 49.95 +1.1 +19.8 +10.1/A USEqInsightsIns LB 51.44 +1.1 +20.2 +10.5/AGoodHavenGoodHaven d MV 22.92 -1.9 -1.5 -3.0/EGovernment StreetEq LG 74.00 +1.0 +19.0 +8.1/EGreen CenturyBal d MA 26.05 -.1 +10.3 +5.1/D Eq d LG 39.75 +.4 +18.0 +9.6/DGreenspringGreenspring d MA 25.02 +.1 +3.9 +4.7/DGuggenheimHYA m HY 11.41 -.2 +5.8 +5.6/A InvmGradeBdA m CI 18.57 +.1 +5.5 +4.0/A LgCpValA m LV 47.46 +.1 +9.2 +7.8/B MidCpValA m SV 35.21 -.7 +7.9 +8.0/C MidCpValC m SV 26.19 -.8 +7.2 +7.2/C StylPlsLgCrA m LB 25.83 +1.0 +16.9 +10.5/A StylPlsMdGrA m MG 48.41 +.5 +19.3 +9.2/B WldEqIncA m WS 15.07 +.2 +12.0 +6.1/DGuideMarkCorFISvc b CI 9.38 -.5 +2.4 +1.6/E EmMktsSvc b EM 16.12 -.9 +34.1 +10.2/A LgCpCorSvc b LG 17.40 +1.0 +15.2 +8.0/E WldexUSSvc b FB 9.31 -1.1 +21.8 +4.2/DGuideStone FundsAggresivAllcInv WS 12.72 +.2 +21.6 +7.9 BalAllcInv CA 12.24 ... +10.4 +4.3 CnsrvAllcInv XY 11.55 ... +6.2 +2.8 EqIdxInstl LB 28.74 +1.6 +17.6 +10.5 EqIdxInv LB 28.73 +1.5 +17.4 +10.2 ExtnddDrBdIns CL 17.70 -1.1 +7.6 +4.3 ExtnddDrBdInv CL 17.70 -1.1 +7.4 +4.0 GrAllcInv AL 12.69 +.1 +15.7 +5.8 GrEqInstl LG 27.13 +2.1 +29.8 +10.8 GrEqInv LG 27.07 +2.0 +29.5 +10.6 IntlEqInstl FB 16.64 -.8 +26.4 +7.7 IntlEqInv FB 16.63 -.8 +26.2 +7.4 LowDurBdInstl CS 13.42 ... +1.7 +1.3 LowDurBdInv CS 13.42 -.1 +1.5 +1.1 MediumDurBdIns CI 14.76 -.4 +3.7 +2.6 MediumDurBdInv CI 14.76 -.5 +3.5 +2.3 SmCpEqInstl SB 18.98 -1.2 +8.3 +7.1 SmCpEqInv SB 18.97 -1.2 +8.0 +6.8 ValEqInstl LV 22.94 +.3 +10.3 +7.2 ValEqInv LV 22.94 +.3 +10.0 +7.0Guinness AtkinsonChinaHK d CH 28.08 +4.8 +47.1 +11.3/C GlbInvtrsInv LB 45.51 +2.1 +33.3 +12.5/AHSBCOppI MG 15.43 +2.3 +22.9 +7.4/DHancock HorizonBrknrdSmCpInv SB 70.10 +.2 +5.4 +7.4/CHarborBdInstl CI 11.66 -.7 +4.6 +2.8/A CnvrtSecInstl d CV 11.23 +.3 +7.9 +4.1/D CptlApprecAdmin b LG 74.74 +2.7 +33.9 +13.3/A CptlApprecInstl LG 76.00 +2.7 +34.2 +13.6/A CptlApprecInv b LG 73.53 +2.7 +33.7 +13.2/A HYBdInstl d HY 10.11 -.8 +5.3 +4.0/C IntlAdmin b FB 68.87 -1.9 +18.2 +3.5/E IntlGrInstl FG 15.50 -1.3 +27.0 +8.1/B IntlInstl FB 69.20 -1.9 +18.5 +3.8/E IntlInv b FB 68.44 -1.9 +18.1 +3.4/E LgCpValInstl LB 14.83 +.8 +17.8 +12.5/A LgCpValInv b LB 14.94 +.7 +17.3 +12.0/A MidCpGrAdmin b MG 10.85 +1.7 +29.2 +9.4/B MidCpGrInstl MG 11.28 +1.7 +29.5 +9.7/B MidCpValInstl MV 23.23 -.8 +6.4 +7.0/C RlRetInstl IP 9.44 +.1 +2.9 +1.1/B SmCpGrInstl SG 15.13 +1.2 +18.8 +9.4/C SmCpValInstl SB 35.93 +1.2 +18.0 +12.2/AHarding LoevnerEmMktsAdv d EM 58.42 +.6 +32.4 +7.6 GlbEqAdv d WS 40.84 +1.4 +27.2 +10.3 IntlEqInstl d FG 22.59 -.5 +26.7 +8.5HartfordBalA m MA 23.49 +.4 +11.5 +5.8/C BalC m MA 23.48 +.3 +10.9 +5.1/D BalHLSIA MA 30.56 +.4 +11.8 +6.3/B BalHLSIB b MA 30.93 +.4 +11.5 +6.0/B BalIncA m CA 14.75 -.2 +8.6 +6.4/A BalIncC m CA 14.54 -.3 +7.9 +5.7/A BalIncI CA 14.75 -.2 +8.8 +6.7/A BalIncR3 b CA 14.79 -.3 +8.3 +6.1/A BalIncR4 b CA 14.80 -.2 +8.5 +6.5/A CapAppHLSIA LB 49.01 +.3 +18.3 +8.2/D CapAppHLSIB b LB 48.25 +.3 +18.0 +7.9/D ChecksandBalsA m MA 10.43 +.2 +11.5 +6.3/B ChecksandBalsC m MA 10.36 +.1 +10.8 +5.5/C CnsrvAllcA m IH 10.59 ... +8.3 +2.5/E CorEqA m LG 28.61 +2.0 +16.8 +10.4/C CorEqC m LG 26.19 +1.9 +16.0 +9.6/D CorEqY LG 29.01 +2.0 +17.1 +10.8/C CptlApprecA m LB 41.74 +.2 +17.3 +7.6/D CptlApprecC m LB 33.52 +.1 +16.6 +6.9/E CptlApprecI LB 41.92 +.2 +17.6 +8.0/D CptlApprecR3 b LB 45.26 +.2 +17.0 +7.3/D CptlApprecR4 b LB 46.56 +.2 +17.3 +7.6/D CptlApprecY LB 47.65 +.2 +17.7 +8.0/D DiscpEqHLSIA LG 15.08 +2.0 +16.9 +10.8/C DiscpEqHLSIB b LG 14.90 +2.0 +16.7 +10.5/C DivandGrA m LV 27.44 +.7 +13.3 +8.8/A DivandGrC m LV 26.59 +.7 +12.5 +8.0/B DivandGrHLSIA LV 23.51 +.8 +13.8 +9.3/A DivandGrHLSIB b LV 23.36 +.8 +13.5 +9.0/A DivandGrI LV 27.33 +.8 +13.5 +9.0/A DivandGrR3 b LV 27.76 +.7 +12.9 +8.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, November 15, 2017

PAGE 67

DivandGrR4 b LV 27.93 +.8 +13.2 +8.8/A DivandGrR5 LV 28.03 +.8 +13.5 +9.1/A DivandGrY LV 28.04 +.8 +13.6 +9.2/A EmMktsLclDbtY XP 7.52 -3.0 +12.3 .../A EqIncA m LV 20.64 +.2 +13.0 +9.2/A EqIncC m LV 20.53 +.2 +12.3 +8.4/B EqIncI LV 20.54 +.3 +13.2 +9.5/A EqIncR4 b LV 20.69 +.2 +13.0 +9.2/A EqIncY LV 20.84 +.3 +13.4 +9.6/A FltngRtA m BL 8.71 +.1 +3.6 +3.5/B FltngRtC m BL 8.69 -.1 +3.0 +2.7/D FltngRtHiIncA m BL 10.02 +.2 +4.4 +3.6/B FltngRtHiIncC m BL 10.02 ... +3.7 +2.8/D FltngRtHiIncI BL 10.03 +.2 +4.6 +3.8/A FltngRtI BL 8.72 +.1 +3.9 +3.7/B FltngRtY BL 8.69 ... +3.8 +3.8/B GlbAllAsstA m IH 12.00 +.3 +14.9 +6.3/A GlbAllAsstC m IH 11.79 +.2 +14.1 +5.5/A GlbCptlApprecA m WS 18.62 -.4 +17.5 +5.9/D GlbCptlApprecC m WS 16.99 -.5 +16.8 +5.2/E GlbCptlApprecI WS 19.21 -.4 +17.8 +6.2/D GlbEqIncA m WS 12.61 -1.0 +16.4 +6.2/D GlbGrHLSIA WS 27.39 +1.8 +30.3 +12.6/A GlbGrHLSIB b WS 27.14 +1.8 +30.0 +12.3/A GlbRlAsstY IH 9.40 +.1 +5.4 -.5/E GrAllcA m IH 12.29 +.2 +15.0 +4.9/B GrAllcC m IH 12.04 +.2 +14.2 +4.2/C GrOppsA m LG 46.08 +1.5 +28.7 +12.5/B GrOppsC m LG 31.06 +1.4 +27.9 +11.7/B GrOppsHLSIA LG 37.95 +1.6 +28.9 +13.2/A GrOppsHLSIB b LG 36.47 +1.5 +28.6 +12.9/A GrOppsI LG 47.90 +1.5 +29.0 +12.7/A GrOppsR4 b LG 48.40 +1.5 +28.7 +12.4/B GrOppsY LG 50.80 +1.5 +29.1 +12.9/A HCA m SH 34.35 -3.5 +18.3 +8.6/B HCC m SH 28.47 -3.5 +17.5 +7.8/B HCHLSIA SH 21.82 -3.5 +18.8 +9.0/A HCI SH 35.90 -3.5 +18.6 +8.8/B HYA m HY 7.39 -1.0 +5.4 +4.1/C HYHLSIA HY 8.06 -1.1 +5.8 +4.6/B HYHLSIB b HY 7.92 -1.1 +5.4 +4.3/B InPlusA m IP 10.95 -.3 +1.6 +.9/C InPlusC m IP 10.47 -.3 +1.0 +.2/E IntlGrA m FG 15.20 +.1 +31.0 +7.8/B IntlOppsA m FB 17.40 -.3 +21.5 +6.8/B IntlOppsC m FB 15.25 -.3 +20.7 +6.0/C IntlOppsHLSIA FB 17.06 -.2 +22.4 +7.5/A IntlOppsHLSIB b FB 17.28 -.2 +22.2 +7.3/A IntlOppsI FB 17.32 -.2 +21.8 +7.1/A IntlOppsR4 b FB 17.97 -.2 +21.6 +6.8/B IntlOppsR5 FB 18.15 -.2 +21.8 +7.1/A IntlOppsY FB 18.25 -.2 +21.9 +7.2/A IntlSmCoA m FR 17.11 -1.3 +27.6 +9.1/C IntlSmCoY FR 17.43 -1.2 +28.1 +9.6/C IntlValY FV 18.24 -.7 +20.7 +11.0/A MidCpA m MG 30.21 +1.2 +19.1 +10.8/A MidCpC m MG 22.55 +1.1 +18.3 +10.0/B MidCpHLSIA MG 39.07 +1.2 +19.5 +11.2/A MidCpHLSIB b MG 38.20 +1.2 +19.3 +11.0/A MidCpI MG 30.97 +1.2 +19.3 +11.1/A MidCpR3 b MG 33.47 +1.2 +18.8 +10.5/A MidCpR4 b MG 34.60 +1.2 +19.1 +10.8/A MidCpR5 MG 35.42 +1.2 +19.4 +11.1/A MidCpValA m MB 15.41 -1.0 +8.1 +6.4/D MidCpValHLSIA MB 12.05 -1.0 +8.5 +6.9/C MidCpValHLSIB b MB 11.96 -1.0 +8.3 +6.6/C MidCpY MG 35.71 +1.2 +19.4 +11.2/A ModAllcA m IH 12.40 +.2 +11.9 +4.1/C ModAllcC m IH 12.14 +.1 +11.3 +3.4/D MuniOppsA m MI 8.60 +.1 +5.0 +3.0/A MuniOppsC m MI 8.60 -.1 +4.2 +2.2/D MuniOppsI MI 8.62 +.1 +5.2 +3.3/A MuniRlRetA m MI 9.25 +.3 +3.9 +2.1/D QualityValueA m LV 20.36 -1.2 +6.2 +5.7/E SchrEMEqI EM 16.22 -.1 +36.2 +8.2/A SchrInStkI FB 13.07 -1.1 +26.5 +6.7/B SchrUSSCOpI SG 28.48 -1.5 +10.1 +10.0/B SchrUSSMCOpI MB 14.40 +.2 +10.7 +10.9/A ShrtDurA m CS 9.84 -.2 +1.8 +1.7/B ShrtDurC m CS 9.84 -.3 +1.2 +.9/D ShrtDurI CS 9.86 -.2 +2.0 +2.0/A SmCoA m SG 20.10 +.2 +19.2 +4.0/E SmCoHLSIA SG 19.43 +.3 +20.2 +4.5/E SmCpGrA m SG 55.77 -2.1 +13.8 +9.1/C SmCpGrHLSIA SG 30.53 -2.1 +14.1 +9.8/B SmCpGrHLSIB b SG 29.73 -2.1 +13.8 +9.5/C SmCpGrI SG 57.46 -2.0 +14.0 +9.4/C SmCpGrY SG 60.34 -2.0 +14.2 +9.6/C SmMidCpEqHLSIA SB 8.51 +.5 +10.5 +7.7/C StkHLSIA LB 77.38 +.6 +14.6 +8.8/C StkHLSIB b LB 77.19 +.6 +14.4 +8.5/C StratIncA m MU 8.96 -.6 +7.5 +3.9/B StratIncC m MU 8.99 -.7 +6.9 +3.1/C StratIncI MU 8.99 -.6 +7.8 +4.2/B TtlRetBdA m CI 10.41 -.6 +4.0 +2.4/C TtlRetBdC m CI 10.43 -.5 +3.4 +1.6/E TtlRetBdHLSIA CI 11.25 -.4 +4.5 +2.9/A TtlRetBdHLSIB b CI 11.19 -.4 +4.2 +2.7/B TtlRetBdY CI 10.58 -.5 +4.3 +2.8/B USGovtSecHLSIA CI 10.24 -.3 +1.6 +1.7/D USGovtSecHLSIB b CI 10.22 -.4 +1.3 +1.4/E UltrShrtBdHLSIA UB 10.05 +.1 +.9 +.6/D UltrShrtBdHLSIB b UB 10.04 ... +.7 +.4/E ValHLSIA LV 15.60 +.1 +10.0 +7.2/C ValHLSIB b LV 15.54 +.1 +9.7 +6.9/D WldBdA m IB 10.44 ... +2.1 +1.1/C WldBdC m IB 10.30 ... +1.5 +.4/D WldBdI IB 10.49 ... +2.2 +1.4/C WldBdY IB 10.52 +.1 +2.4 +1.5/CHeartlandSelValInv m MV 30.48 +.3 +7.2 +7.6/C ValInv m SV 42.62 -2.8 +5.5 +3.8/E ValPlusInv m SV 31.62 -.6 +4.3 +2.5/EHennessyCrnrstnGrInv b MB 22.87 -4.6 +10.4 +6.8/C CrnrstnLgGrInv b LV 11.75 -1.4 +7.7 +5.7/E CrnrstnMC30Ins MB 22.58 -.8 +13.1 +7.8/B CrnrstnMC30Inv b MB 21.98 -.9 +12.7 +7.4/C CrnrstnValInv b LV 21.52 -.5 +12.8 +7.4/C EqandIncInstl MA 15.29 -.8 +9.1 +4.8/D EqandIncInv b MA 16.19 -.9 +8.8 +4.4/D FocInstl MG 87.33 +.5 +15.3 +9.7/B FocInv b MG 85.13 +.4 +14.9 +9.3/B GasUtilityInv b SU 30.68 +1.2 +10.5 +4.8/D JapanInstl JS 34.07 +2.9 +26.1 +15.6/A JapanInv b JS 33.16 +2.9 +25.7 +15.2/B SmCpFinclInv b SF 25.21 -3.0 -3.5 +13.4/A TtlRetInv b AL 14.59 -.8 +7.3 +6.5/CHighlandFIA m CI 12.89 -.7 +2.9 +2.7/B GlbAllcA m IH 8.11 -4.0 -5.3 -2.3/E PremGrEqA m LG 31.69 +.6 +17.2 +8.6/DHodgesRetail m MG 47.36 -3.4 +1.1 +6.3/E SmCpRetail m SB 20.17 -1.7 -2.0 +1.6/EHomesteadShrtTrmBd CS 5.20 -.1 +1.6 +1.3/C ShrtTrmGovtSec GS 5.17 -.1 +1.1 +.7/B SmCoStk SB 43.63 -.8 +6.1 +7.6/C StkIdx LB 19.45 +1.1 +16.7 +9.8/B Val LV 54.68 +.1 +15.6 +9.3/AHood RiverSmCpGrInstl d SG 38.34 -3.2 +14.6 +10.3/BHotchkis & WileyDiversValInstl LV 18.07 -.4 +11.5 +8.0/B HYA m HY 12.11 -.4 +6.7 +5.0/A