Citation

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

Full Text

PAGE 1

INDEX | THE NEWS: Calendar 2 | Viewpoint 4 | Opinion 5 | Sports 8 | Police 15 | Obituaries 16 | Community Briefs 16 | Crossword 19 | School Briefs 22 An Edition of the Sun VOL. 88 NO. 4 Wednesday, January 24, 2018 www.polkcountydemocrat.com $1.00 GROWTH SHOWING: Its starting to show in Lake Wales. See Page 22THEPOLK COUNTYNEWS AND DEMOCRAT CALL US AT863.533.4183Thank You!Nancy ShipmanFor being a Loyal Subscriber PHOTO BY CHARLES A. BAKER IIIYouth wave to the crowd at the Dr. Martin Luther King Jr.-George Gause Parade in Bartow on Monday, Jan. 24. For more photos of this parade and the parade honoring King in Lake Wales, see Page 20.King ParadeLAKE WALES … Sunday night, Eagle Ridge Mall was evacuated over initial police reports of a bomb threat that captured national media attention as a possible terrorist act. Around a half hour before the mall was scheduled to close for the night at 6 p.m., the Lake Wales Fire Department was dispatched to the mall in reference to a “re alarm. While en route, the call was changed to a structure “re, and once on scene, “re“ghters saw smoke coming from a corridor located next to the mall entrance of the JCPenney store. Lake Wales Deputy Police Chief Troy Schulze said “re“ghters saw one device that had been detonated and reported that a backpack in the same corridor appeared suspicious. The backpack was treated as a possible bomb and responding of“cers evacuated the mall. Lake Wales resident Terri Miller was working inside Dillards at the mall Sunday night. What we heard was the security system going off,Ž Miller said. Nobody knew what was happening. It went off twice and we thought it was a smoke alarm. I saw some kids running out of the store and thought they were shoplifters. That is when I heard a police of“cer saying there was a bomb threat and to get out.Ž Shortly before midnight, Schulze emailed members of the press stating there is nothing to indicate this was an act of terrorism. The two improvised Flares ignited at Eagle RidgeBy CHARLES A. BAKER IIICBAKER@SCMGINC.COMFLARES | 6 BARTOW … The Bartow Police Department arrested three teens and is looking for a fourth suspect in the Jan. 15 shooting and beating of a 69-year-old man who was walking with a friend in the early morning hours. Yazman Kelton Shipman, 17, admitted to Bartow Police that he was the shooter in the armed robbery, according to reports. Also arrested was Felipe Christian Fernandez, a 15-yearold living in a Winter Haven motel who is a student at Bartow Middle School where he is in the seventh grade, police say. Stanley E Smith, Jr., 19, of Lake Wales, who had been out on bond from a prior LWPD charge of grand theft auto, was also arrested. According to Bartow Police Chief Joe Hall, the boy and three teen accomplices capped off a pre-dawn Martin Luther King Jr. Day, gang-related crime spree through Winter Haven by driving to Bartow around 5 a.m. and looking for a random person to rob at gunpoint. Hall said at a press conference last week they are suspects in at least “ve other crimes. According to the two arrest af“davits, the crime spree started in Winter Haven where the teen drove his gang friends around the city, letting them out periodically to steal things before Chief: I put every detective on caseBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM SHIPMAN FERNANDEZSMITHCASE | 6BARTOW … On Monday, there will be a celebration at the Church Service Center as it is opening something that has not been available in Bartow for a long time: a prenatal care center. On hand for the grand opening of an Options for Woman branch will be Bartow native and gubernatorial candidate Adam Putnam. The event starts at 8:30 a.m. Designed to serve women who cannot afford pre-natal care, the free care center will be open from 9 a.m.-2 p.m. at the CSC Tuesday through Thursday at the center at 495 E. Summerlin St. to serve patients in Bartow and the surrounding area. And more than serving women, the CSC is fully supplied with items new mothers needs such as diapers, formula and more, all for free. Once they check in, we work with patients and listen to their story and what their thoughts are,Ž said Marilyn Paul, executive director of Options for Women, which has its main of“ce in Lakeland. She said patients will go to a nurse, get a pregnancy test, a STD test, and meet with an advocate. She said in many instances, women in this situation … that may not have a partner or family to help them … dont know what to do either “nancially or with their lives with her being pregnant. The advocate can set them up with insurance, Medicaid,Ž she said. In Lakeland, we outsource a lot. At the Church Service Center, we can have them as a wrap around. Bartow offers Options for WomenBy JEFF ROSLOWJROSLOW@SCMGINC.COMWOMEN | 6WINTER HAVEN Video surfaced last week online in which Rep. Darren Soto (D-Winter Haven) can be heard telling recent arrivals to Orlando International Airport from Puerto Rico how to falsify state bene“t applications. According to Florida Gov. Rick Scott, more than 318,000 individuals from Puerto Rico have arrived in Florida through Orlando International Airport, Miami International Airport or Port Everglades. More than 38,000 of these have visited one of the Multi-Agency Resource Centers in Orlando or Miami. The video appeared to be recorded at the Orlando facility. Jeremy Fetzer of the Osceola Brass Tax Group posted the video to a private page on Facebook. An Orlando television station broadcast the video and according to their reporting, Fetzer also “led a complaint with the Congressional Ethics Committee. Youre going to be asked a question: Do you intend to stay?Ž Rep. Soto said in the video to an apparent packed conference-type room. I urge you to say yes, for now, because otherwise youre going to get rejected and then youre going to “nd yourself without healthcare.Ž Food, rent and health bene“ts would normally be denied to visitors to Florida who plan to return home once infrastructure is repaired on the devastated island. The Orlando television station staff that initially broadcast the video Soto taking heat for online videoBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM SOTO | 2

PAGE 2

Page 2 Wednesday, January 24, 2018 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, Jan.24-Friday, Jan.26 Nature Meets Art, 10-4 p.m. Photographic exhibit by Mike Potthast and Grady Judd. Michael Crews Gallery/Lake Wales Arts Council, 1099 U.S. 60 E., Lake Wales Wednesday, Jan.24 Medicare Presentation, 1011 a.m. SHINE to provide free information and help to Florida Medicare bene“ciaries Bartow Public Library, 2150 S. Broadway Ave., Bartow. 1-800-96-ELDER (1-800-963-5337) Family Literacy Academy Meeting, 7:30 a.m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Curious Kids, 11 a.m. Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales. Bartow Community Redevelopment Agency, 8 a.m. Bartow City Hall Commission Chambers, 450 N Wilson Avenue, Bartow Thursday, Jan.25 The Future of Infrastructure, 7:45 a.m. Polk Vision Smart Communities and Winter Haven Chamber, Winter Haven Economic Development and Pennoni. Polk State Center for Public Safety, 1251 Jim Keane Blvd., Winter Haven. $12, proceeds go towards the Smart Cities Assessment Pilot Program. Register at pvsmartcommunities.eventbrite.com. January Networking Showcase, 5:30-7 p.m. Winter Haven Honda, 6395 Cypress Gardens Blvd., Winter Haven. The Polk County Historical Commission and Marker Committee, 2:30 p.m. Polk County History Center, 100 E. Main St., Bartow. 863-534-4386 A Knee Pain Talk to Help You Walk, 6 p.m. with Dr. Douglas Shenkman. Watson Clinic Physical Therapy & Sports Medicine, 2190 E. County Road 540A, Lakeland. 863-680-7042 Friday, Jan.26-Saturday, Jan.27 Ala“a Rendezvous Visitor Days, 9 a.m.-4 p.m. 1000 Old Fort Meade Road, Homeland. Lakeland Pigfest, 5-10 p.m. Friday, 10 a.m.-5 p.m. Saturday. 150 competition barbecue teams. Sun n Fun, 4175 Medulla Road, Lakeland Friday, Jan.26 Tony Alonso spiritual concert, $15 for concert, $25 for concert and Saturday workshop. 7 p.m. concert. St. Matthew Catholic Church, Overlook Drive, Winter Haven. Tickets can be bought at www.eventbrite.com. 863-3243040, ext. 15. Bartow Movie on the Lawn: Frozen, 6 p.m. Main Street and Wilson Avenue, Bartow Breaking the Silence Against Domestic Abuse, 6-9 p.m. Second Woman-To-Woman 26th Day of Giving. Proceeds to bene“t the Womens Resource Center of Florida Inc. 1377 6th St NW, Winter Haven Buster Cousins & Friends, 7 p.m. $15. Gram Parsons Derry Down, 297 5th St. NW, Winter Haven Access Art: Alzheimers Disease and Dementia, 2-3 p.m., free. Polk Museum of Art, 800 E Palmetto St, Lakeland. 8636887743 or email sidestreetartbeat@ gmail.com. Saturday, Jan 27 Farmers Market, 8 a.m.2 p.m. Downtown Market Place, Lake Wales. Classic Car Show, 4-8 p.m. Downtown Market Place, Lake Wales. 4th Saturday Market, 9 a.m. Central Park, Winter Haven. Art Attack, 11 a.m. Being held near Grove Roots. 863-845-2984. Downtown Farmers Curb Market, 8 a.m.-2 p.m. Downtown Lakeland Banksy in Winter Haven, noon…6 p.m. 7 p.m. watch the documentary behind the gallery. Bring chairs.Outer Space Art Gallery & Studio, 230 Ave C SW, Winter Haven said Rep. Soto released the following statement after. I do not encourage anyone who is planning to leave our state to falsely claim otherwise,Ž the statement reportedly read. Many recently arrived Puerto Ricans have a high probability of staying in Florida. The intent of my statement was to encourage them to err on the side of caution and declare their intent to stay if they are in doubt about their future plans.Ž Several weeks ago, Rep. Soto hosted a task force in Kissimmee with other area politicians and said that hundreds of thousands of Americans from Puerto Rico were moving to Florida to start over after Hurricane Maria. Many of the politicians were describing the trend as a state and federal crisis, based simply on how many people have arrived by plane or boat. The newspaper has previously and repeatedly reported that while 318,000 may have arrived in Florida since the storm, only tens of thousands have done things like enroll their children in school, swap their Puerto Rico drivers license out with a Florida one, or have their disability checks transferred to a new, Florida address. Rep. Soto said in late December that he was not aware how many kids from Puerto Rico had actually enrolled in a Florida school, for example. That night, the Congressman also said every American born and living in Puerto Rico cannot vote in Florida elections while living on the island, but can when living in his district. Gov. Scott has also been making executive decisions based on the theory that 318,000 new arrivals will not be returning home once more infrastructure is repaired. There are two issues with these recent state actions that need to be considered: 1.) Puerto Rico Gov. Ricardo Rossello is not seeking to help his constituents move off the island permanently; and 2) If Florida politicians funded programs to speci“cally help New Jersey residents move to the Sunshine State after Hurricane Sandy, wouldnt New Jersey politicians cry foul? On Jan. 12, Gov. Rossello held a news conference in Kissimmee to express frustration about his perceived lack of federal support getting infrastructure on the island restored. Gov. Rossello reportedly threatened to unite the 318,000 Americans from Puerto Rico now in Florida to vote for the politicians perceived to be helping Puerto Rico the most. At the podium with Gov. Rossello were Rep. Soto, Gov. Scott and U.S. Sen. Bill Nelson (D-FL). Gov. Scott appears to be working to secure 318,000 new Florida votes. While Gov. Scott has yet to announce a candidacy for the U.S. Senate against Sen. Nelson in November, there is talk that Gov. Scott may run. When it came time for Gov. Scott to speak after Gov. Rossello on Jan. 12, he announced a $1 million allocation to the 12 Florida workforce development boards to assist families displaced by Hurricane Maria seeking employment. At the recent press conference in Kissimmee, Gov. Rossello was reportedly gracious to Gov. Scott, who has also led efforts to help restore the island in other capacities. But according to a Dec. 28 statement by Rep. Soto, Gov. Rossello has also expressed frustration about how other politicians are trying to help his constituents permanently move away. In addition to hiring case managers to help Puerto Ricans get permanent jobs in Florida, Gov. Scott also announced plans to encourage local housing authorities to respond to housing needs of Americans from Puerto Rico even though there are long waiting lists for every other American. The State Regulatory Boards of Medicine, Osteopathic Medicine and Nursing have expedited licensure online for displaced Americans from Puerto Rico. The Agency for Health Care Administration is working on Medicaid waivers; The Florida Department of Children and Families can provide food and other health bene“ts for those who say they are staying; the Department of Business and Professional Regulation suspended all fees required for occupational license applications speci“c to those displaced; the Department of Economic Opportunity has released CSBG funds to help pay rent, utilities, food and transportation to evacuees; the Department of Education also relaxed requirements to enroll kids from Puerto Rico in school. On Dec. 28, Soto said the U.S. House recently passed a $2 Billion aid package for the four states that were damaged by the 2017 hurricanes, plus Puerto Rico. Rep. Soto said if the Senate passes a similar bill, of which they have not, that Floridas share would be around $750 million. In early December, Rep. Soto led an effort to extend FEMA bene“ts to Americans from Puerto Rico now in Florida. I am not encouraging people to leave or stay,Ž Rep. Soto said Dec. 28. I just want to help people get back on their feet as soon as possible. As soon as they moved here, they became my constituents, and they are asking me for help.ŽSOTOFROM PAGE 1 CITY OF BARTOW NOTICE OF ELECTION Notice is hereby given that, in accordance with Section 100.021, Florida Statutes, the City of Bartow will hold a Regular Election on Tuesday, April 3, 2018, between the hours of 7 AM and 7 PM, for the election of TWO City Commissioners for three-year terms. SEAT 1 … AT-LARGE DISTRICT currently held by James F. Clements SEAT 2 … CENTRAL DISTRICT … currently held by W. Patrick Huff The qualifying period begins at 9:00 AM on Monday, February 5, 2018 and ends on Friday, February 9, 2018 at 5:00 PM. To become a candidate, you must be a registered voter in Polk County, a qualified elector in the City of Bartow residing in the corporate limits of the City continuously for eighteen months immediately preceding the date of commencement of the term of office and hold no other public office. Additionally, candidates seeking to qualify for SEAT NO. 2 (Central District), must reside within that district. The office is for the term of three years and will commence May 2018. The salary for Commissioner is $917.89 per month. The filing fee for Commission Member is $110.15 (1% of annual salary). Please contact the City Clerks office at 863-534-0100 for more information. ALL PRECINCTS WILL VOTE AT THE BARTOW CIVIC CENTER 2250 S. FLORAL AVENUE Para asistencia en Espaol, por favor de llamar al (863) 534-5888. adno=3534283 adno=3521131

PAGE 3

Wednesday, January 24, 2018 Page 3 WINTER HAVEN … When voters go to the voting booth on Feb. 20 to vote in the primary election to seat a lawmaker in the seat left vacant by Neil Combee in the state House of Representatives, the two Republicans that have “led offer little difference between each other. One aspect that may stand out is real world experience. Josie Tomkow, who Combee has endorsed, is 22 years old, while his opponent Jennifer Spath, is 34, and has worked for “ve years State Attorneys Of“ce. She is now the head of public relations for a non-pro“t agency that helps develop state policy for foster children. The two faced a roomful of Republican Party members at the Republican Women of Greater Polk County Friday at Harborside Restaurant. The winner of this race will face Democrat Ricky Shirah who is the only Democrat that has “led to run for the seat. That election is scheduled May 1. Combee resigned from the state Legislatures Seat 39 on Nov. 24 and was appointed by Gov. Rick Scott as state director of the U.S. Department of Agricultures Farm Service Agency. House District 39 includes parts of Polk and Osceola counties. Beyond that their outlook to what they will do in of“ce almost mirrors each other. They both pledged they will work hard, stand for standard Republican issues and support the current presidents agenda. I will support President Trumps agenda. He is our leader and we have to bring this back to the local level,Ž Spath said when she was asked about what major issues she would support. Tomkow, when answering the same question said, I believe I will support the President and we should pray for his success. I think he will pro“t the economy.Ž Spath told the Republican crowd that she is a dying breed, and she has shown so far in her career that she serves the public need. I am a God-fearing, husband loving, concealed weapons holding, working mom,Ž she said. And I welcome any challenge with open arms.Ž She said she has the experience to be an effective lawmaker, and has proven to herself that she can stand her ground anywhere, and at anytime as she has argued many cases before juries in the State Attorneys Of“ce. Being an attorney in front of a jury, it makes you tough,Ž Spath said, adding that is needed in Tallahassee. She emphasized a number of times that a lawmaker has to have the ability to say no when it is necessary and never to be afraid of working many hours for the greater good. I will always do what is right for Polk County, and I am not afraid to appear unpopular,Ž she said. I am not afraid of it.Ž Tomkow said despite the fact that she is young, she knows what it takes. Growing up in a family that raised cattle, she was always able to help make decisions and prided herself on being able to do so even when the future didnt look bright. I made two decisions to make my family better and make the county better,Ž she said. From an early age, she said, she saw the advantage of being a politician. She said she has experience in talking with legislators and with being tough. They remember me and I love telling my story,Ž she said. It is my passion.Ž Tomkow spent time working Tallahassee and in D.C., and she said she has deep roots in Polk County with she being the third generation of her family here. Her family started and ran the Cattlemens Livestock Market, where she had worked. On one speci“c issue voters will face in November is to expand the Homestead Exemption by $25,000, and regarding this matter, the candidates did differ. If there is any opportunity to decrease taxes, we should bring it to the voters and make it their choice,Ž Tomkow said. Spath, on the other hand, said, No one wants to increase taxes, but it puts it on us and local taxes.Ž She questioned whether this could cause local, small businesses to be unable to hire employees. Both candidates told voters that in terms of ethics something has been lost over the years. Spath believes lawmakers … and others … should have their moral compasses checked. She said this country was founded to be Godfearing, and weve seemed to have lost that.Ž Tomkow said, God has to be brought backŽ to the government. Kids have been told that it is not OK to pray in school, and that is a problem,Ž she said. We need strong morals and strong integrity.Ž Spath said one of her goals in Tallahassee is make communication between the state and local government agencies better. The tension between the two has gotten dif“cult and it doesnt seem to be getting better. She said though she wants to focus on early childhood education and to have tax incentives to attract businesses to come to Polk County. Tomkow, likewise, said she wanted to focus on making education better and increase vocational training. Both candidates appealed to their potential voters vowing to be hard-working representatives who vowed to bring Polk County what it deserves. I would be the hardest working employee for you,Ž Tomkow said. Neil Combee has big boots to “ll, and I know I can do it. I will be a grassroots representative.Ž Spath said, Whoever we send to Tallahassee has to be someone who is from this community and loves this community. I am that person.ŽRepublican candidates spar for state seatBy JEFF ROSLOWJROSLOW@SCMGINC.COM PHOTO BY JEFF ROSLOWJennifer Spath spoke at the Republican Women of Greater Polk County monthly meeting on Friday. She is running as a Republican for the state legislative seat against Republican Josie Tomkow (seated on left) and Demcrat Ricky Shirah. The special election is set for Feb. 22. Choose the oer thats right for you: Earn When you open a Home Town Premier Checking Account with Direct Deposit of Social Security, Payroll or Pension.Earn When you open a Home Town Premier Checking Account with Direct Deposit of Social Security, Payroll or Pension with a new Savings Account.* ** 01/18Offers valid until 2/28/18. *To receive the $125, you must open a Home Town Premier Checking Account with Direct Deposit and a new Savings Account (Club Accounts excluded). Minimum of $50 to open a Home Town Savings Account. Minimum balance of $200 to E arn Annual Percentage Yield (APY). Interest accrues daily and credited monthly. Monthly service charge or fee may reduce earnings a nd rate may vary. Direct Deposits must be the entire amount from a recurring Payroll, Social Security, and/or Pension (minimum of $100 monthly Direct Deposit). Direct Deposit must be completed within 45 calendar days from end of promotion. Bonus will be paid within 30 d ays of verification of Direct Deposit. 1Initial debit card supplied at no cost. A fee may apply for replacement cards. 2Standard messaging and data rates may apply and vary by carrier. 3Initial order of checks offered free of charge. Additional checks can be order for a charge. 4Interest paid on balances of collected daily balance of $500 or more. Daily interest earnings are accrued, without compounding, and deposited to the account on a monthly basis. Please speak with a Branch Manager for details and requirements for the Home Town Premier Check ing Account. Please note: We reserve the right to alter or withdraw these products or certain features without prior notificati on. Providing Red Carpet service since 1902! adno=3537482

PAGE 4

Page 4 Wednesday, January 24, 2018 VIEWPOINT OUR POSITION: Newspapers are still the most effective way to reach a broad cross-section of the public and alert citizens to government activities. Today is Public Notice Day, sponsored by the Florida Press Association to highlight the value of, and the continued need for, public-notice ads in the states newspapers. By state law, local city and county governments are required to notify the public about what they are doing, through a printed ad, in speci“ed circumstances. These include legal ads and public meeting notices. Its likely youve noticed them among the display ads, interspersed with ads for hearing aids, teeth-cleaning, air-conditioning systems and sub sandwiches. The larger black-and-white ads often include maps and legalistic descriptions of government proposals. For instance, one printed in the Sun Herald in Port Charlotte advertised a meeting of the North Port City Commission to consider a change in city ordinances. (The meeting was scheduled for 6 p.m. last night at North Port City Hall. A second and “nal meeting to consider the ordinance change will be held at 1 p.m. on Feb. 13, also at City Hall, according to the ad.) Reading the ad, you find this specific proposal involved possible changes to procedures governing the public use of meeting rooms at City Hall. Unless you were among the handful of people who follow such things very closely, or unless our editors decided this was worthy of a preview story, you likely wouldnt have known about it. And, also likely, you didnt care about something. Ditto for a City Commission meeting scheduled for 4 p.m. yesterday to review supplemental appropriations for the Fire Department. That was the subject of another public notice on the same page. Look at it this way, though. What if you did care North Port meeting room policy and the Fire Department budget? And what if you cared about something else? Something like a proposal for an apartment complex in your neighborhood, a kennel or gas station seeking a variance down the block? Wouldnt you find value in that? Required public notices „ printed in the local newspapers that actually reach into the living rooms of community residents „ open the inner business of government to public scrutiny. They shed light on matters that might slip under the radar. Dull and full of legalese, they let citizens know whats going on at city hall or county offices. It is true they dont come free. And, yes, this newspaper has a vested, financial interest in their continuance. But what better alternative? No knock on tweets, Facebook postings and email blasts, but printed ads remain the baseline tool for public notification. And, yes, cities and counties also put these notifications on their web sites; you are free to check regularly to see if anything new is happening. But that involves active participation by motivated citizens purposely seeking out information. It fails to extend notification to the general public. Newspapers do that. Printed ads do that. There among the news and opinion columns, the crossword puzzles and comics, the pool store ads and supermarket circulars, are the government notices. We think thats vital to an engaged citizenry. The more transparency the healthier the democratic process.Public notices help ensure transparencyOur Viewpoint Like every God-fearing, patriotic, playoff-watching American, I watched the negotiations on an impending government shutdown on Friday in virtual terror over what the impact would be. At the stroke of midnight, when the United States government „ that ef“cient, well-oiled, responsive model of bureaucratic expertise „ ground quietly to a halt, my “rst stroke of panic was that I would not be able to watch Saturday Night Live moments later. Mary reminded me that SNL wouldnt be coming on for another 24 hours. A crisis averted. She also reminded me that I have complained for the last year or two that SNL isnt funny any more, and I rarely bother to watch past the opening monologue. That is true, of course, but that is my choice, and having that choice is ... well ... its the principle of the thing. I am an American, after all. My next feared crisis was avoided when I awoke on Saturday morning and discovered that the electricity was still on, TV stations were faithfully showing kids shows because the FCC makes us show them,Ž and even cable TV was still functioning (never the way to bet under the best of circumstances). Saturdays mail arrived on schedule: three solicitations. One was for another credit card (which we need like another hurricane); one was a renewal solicitation from an organization that already has thanked us for renewing; and one was addressed to a woman named Frisbie whom we have never heard of but whose junk mail we receive on a regular basis. The much-dreaded government shutdownŽ appeared to apply primarily to delaying construction of the border wall next to Mexico (just in time; who knows when undocumented immigrants might start to arrive?) and causing the IRS to get behind in its work (all together now, Oh no! Not the IRS!Ž). At this writing (Sunday night) it is unknown when the government shutdown will end (if it hasnt already) but I have a foolproof method for getting government from the shutdown mode to the shut up mode (we can hope, cant we?). The government is in the hands (if you dont count the lobbyists) of a Chief Executive Of“cer and a 535-member Board of Directors, all of whom are elected by the voters. Their sole job is to keep government running. Obviously, they have proven unable to do so. Simple solution: as of 12:01 a.m. Saturday, quit paying all 536 of them. Not the kind of specious pay freezeŽ imposed on government employees as part of the shutdown. We all know that the “rst order of business for Congress and the President when the shutdown ends will be to order all unpaid employees to be paid for the days they didnt work. Its the way the game is played. No. Quit paying the CEO (the president) and the Board of Directors (Congress) for as many days as the government is shut down, and dont pay them retroactively after the shutdown is over. Dont pay them salary, per diem or (gasp!) their pensions for the days when they totally failed to do their jobs. And “gure out a way to keep lobbyists and others from making up their loss through speaking fees,Ž foundation gifts,Ž campaign contributions,Ž and other forms of genteel in”uence peddling. Pay them for what they are accomplishing during the shutdown, which is nothing. POTUS makes $2,188.46 a day for a “ve-day week (on or off the golf course) and members of Congress make $669.23 per day for a “ve-day week (including weeks upon weeks of recessesŽ). That comes to $358,038.05 per day on Congressional salaries. Add the president, and the tariff comes to $360,226.51 a day being paid to leaders of a government train that isnt going anywhere. Apply the money to reducing the national debt. Granted, it would take awhile to pay off the whole thing, but it is better than nothing, which is what they deserve while not doing their jobs. „„„ (S. L. Frisbie is retired. He has one concern about his proposal. He remembers the words with which C. Fred Jones of Auburndale, once the senior member of the Florida House of Representatives, used to end each speech: Things could be worse; you could be getting all the government youre paying for.Ž)A quick way to end the shutdownLetters 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, January 24, 2018 Page 5 In 1911, a young man came to Winter Haven for the purpose of photographing citrus groves for prospective buyers. Robert Dahlgren was born in Venersberg, Sweden, and came to the U.S. in 1892. He did some photography for the New York Museum about 1900, and in 1907 took some of the “rst underwater photographs ever published in the U.S. … through the use of a glass bottomed bucket. According to Josephine Burr, writing in The History of Winter Haven, after arriving here, he discovered some photographic equipment for sale lodged in a tent,Ž and decided to stay. Dahlgrens decision would prove to be of historic importance to Winter Haven as he set about photographing not only citrus and groves but homes, buildings, streets and much more. As the Florida Boom blossomed in the 1920s, Dahlgren was pressed into service by the Haven Villa Corp. headed by John Snively, and he created volumes of real estate photos used to market Winter Haven to prospective buyers ƒ many from the north. After moving here, Dahlgren met a young woman named Queena Adams, and in 1917 they married. She was an artist and soon began to learn the art of photographic tinting to enhance Dahlgrens work. The Museum of Winter Haven History is fortunate to display four large examples of Robert and Queenas combined artistry. As the Florida Boom engulfed the area, their business would grow to 17 employees. He would later recall that when he “rst began using arti“cial light to capture photographs (by using ”ash powder at the moment the shutter was pressed) you needed to get the photograph right the “rst time (unless you had a smoke bagŽ) or you could not take another photo until the air cleared. When Dick and Julie Pope began to create Cypress Gardens, Dahlgren worked with Pope to frame various photographic vistasŽ assuring that both ”oral color and composition would work together for perfect pictures. For many years, Cypress Gardens early souvenirs featured a scene referred to as First Bridge,Ž pictured with this column. This is a prime example of the Dahlgrens photography and photographic tinting. One particular early souvenir was a packet of black and white photographs of featuring 10 scenes. The packet, about the size of a business card, cost 25 cents. The majority of the photographs displayed in the local museum are Dahlgrens work. His local era spanned from 1911 to 1955 when he retired. No other photographer provided more documentation of Winter Havens early 20th century scenes that Dahlgren. His heirs have been generous donors of his work and many prints are contained in the State Archives housed in the R.A. Gray building located in Tallahassee. Information in this column was taken primarily from The History of Winter Haven by Josephine Burr. The Dahlgrens are part of a new exhibit, People from the Pages of Our History.Ž The exhibit is open at the Museum of Winter Haven History Saturdays through May from 9 a.m.-noon.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. The Museum of Winter Haven History is open 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.Robert Dahlgren: Our early history in photographs Bob Gernert Beneath the Chinaberry TreeBob Gernert is a student of Winter Haven history and founded the Museum of Winter Haven History. Communication with large groups is always challenging. Hurricane Irma ampli“ed this dif“culty when homes were without power and cell towers were not working. As county of“cials opened shelters, distributed water and did all the things local government does in times of emergencies, our of“ces were ”ooded with calls from citizens with questions. Most of the information they sought was available on our web site or through press releases. The press releases were routed through the news media, all of our social media sites, emails as well as our web site. The newspapers and television stations were dutifully reporting this information. Yet despite our best efforts it seems we were only reaching a few people. Technology has given us so many ways to communicate. Back in my day your news came from the evening news and the newspaper. Those were the only choices. There were three networks and when the 11 p.m. news went off the air there was not only no more news, there was no television until they came back on the air at 5 a.m. Today with the Internet, WiFi, Bluetooth and even satellite communications it has become far more complicated to communicate. While it seems like it should be simpler with all of this technology, the opposite has occurred. So, what does all of this mean to you? As I said before it is important to be able to communicate with everyone in the county. Of course, it needs to be limited to important information, not sports scores or lottery numbers. If we are going to alert you to an inbound missile it should be legitimate and not one of those imaginary Hawaiian missiles. One thing that is obvious is everyone, and I mean everyone, has a cell phone in their pocket, young and old, rich or poor. Almost all cell phones are digital which means they can be used for text messaging. By utilizing this technology hundreds of thousands of individual cell phones can be reached in a few minutes. I know there are those who say they dont text and thats “ne. That will leave more room in the bomb shelters when the missiles are inbound. Polk County currently has a system in place that utilizes this technology. It is called AlertPolk. If you sign up for this free service you will be able to receive weather alerts such as tornado and severe thunderstorm warnings. Community alerts such as boil water notices can also be selected. So far, this service has only been used on a very limited basis. I would like to see this service expanded to include many other alerts such as road closures due to accidents and any other signi“cant event that impacts large numbers of citizens. Another great feature is you can designate what hours you do not want to be disturbed by an alert. The easiest way to sign up is to Google AlertPolkŽ and follow the links to set up your Everbridge account. It takes a couple of minutes to sign up and you are set. The more citizens that sign up the easier it is to relay important information. This can be very handy during the next hurricane or local crisis. I urge each of you to take a few minutes and get connected. You never know when you may be the one impacted by this information. Bill Braswell is a Polk County Commissioner for Seat 3AlertPolk puts info at your fingertips Bill BraswellBill Braswell is a Polk County Commissioner for Seat 3. PHOTOS PROVIDEDThis photograph of the First BridgeŽ in the Cypress Gardens botanic al gardens features Roberts photograph and Queenas color tinting. Robert and Queena Dahlgren

PAGE 6

Page 6 Wednesday, January 24, 2018 explosive devices are described as a type of ”are, inside a PVC pipe and then wrapped in electric tape,Ž Schulze said in a Sunday press release. The following morning, Federal Bureau of Investigation spokeswoman Andrea Aprea said the devices that caused such concern appeared to be two marine ”ares which caused a great deal of smoke. Theres no indication of any explosion at the Eagle Ridge mall,Ž Aprea told the Associated Press. Based on witness reports, Schulze said in an email Monday that of“cials are searching for two persons of interest.Ž Both are white men. One is believed to be middle-aged while the second is between 20 and 40. No motive is known, Schulze said. Nobody was injured as a result of the incident and the only damage to the mall was to some ceiling tiles and a wall in the corridor, Schulze said. Eagle Ridge mall was open for business at 10 a.m. Monday. According to a press release from mall staff, two signal ”ares triggered a “re alarm in an unoccupied area of the mall. Initial reports of pipe bombs, IEDs, explosions or detonations of any kind at Eagle Ridge mall were incorrect as were reports that any additional dangerous materials were found during a through search of the property by law enforcement,Ž the press release read. Along with LWPD and FBI of“cers, deputies with the Polk County Sheriffs Of“ce, deputies with the Hillsborough County Bomb Squad deputies and the state “re marshal are also assisting with the investigation. Anybody with information should call LWPD Detective Whitney Dukes at 863-678-4223 FLARESFROM PAGE 1 hopping back in the car. After an unknown time, the four drove to Bartow where they saw two elderly Bartow residents walking near Mosiac Park and the Polk County Schools building before sunrise. After approaching by car, three reportedly got out, two armed with guns, demanding anything of value. Jeanette Smith, 88, with only her cane, told BPD detectives that she had nothing. Maxie Broome Jr., 69, who was armed with a .22 caliber gun in his jacket pocket, told detectives that he got knocked down and beaten to unconscious before getting the chance to defend himself with it. After the beating, Shipman stood over the Broome and allegedly “red two shots at him, lying unconscious on the ground, according the Bartow Police Department. All four allegedly ”ed the scene with the victims iPhone, gun and podometer. That is when his friend got help through 911. One of the four is still outstanding. Broome, who was shot in the leg, also suffered from a fractured pelvis and broken facial bones and has since been released from the hospital. The day after the shooting, Fernandez had to check in with his probation of“cer. His mother told the probation of“cer that her boy had talked about the armed robbery and the probation of“cer contacted BPD detectives. The probation of“cer identi“ed Fernandez who was captured on surveillance video taken in the area around the time of the crime and that was enough probable cause to arrest the boy at his school. While testimony in the arrest af“davits is not totally consistent, it appears Fernandez picked up the gang that morning in the stolen car, drove it around Winter Haven and Bartow, spotted the elderly couple, and then waited in the car while the three others allegedly got violent. Hall said he put all “ve of his detectives on the case due to the nature of the crime. They came to Bartow with the intent to ride around and identify people to rob,Ž Hall said. There is evidence that the crime scene may have lasted all weekend instead of just the early hours of Jan. 15, Hall said. The chief also said he believed these four had no idea what day it was, let alone that they were committing these violent acts on Martin Luther King Jr. Day. Fernandez and Smith were charged with aggravated battery on an elderly person with a deadly weapon and robbery with a deadly weapon. Shipman was charged with armed robbery and aggravated battery of an elderly person and attempted felony murder and possession of a “rearm by a juvenile delinquent, Bartow police reported. The day before the shooting, Fernandez and two other teens were arrested and charged with armed robbery, and conspiracy to commit armed robbery for robbing an Uber driver in Winter Haven, the Winter Haven Police Department reported. Fernandezs confession led to the identi“cation of additional suspects involved with this armed robbery, Jamion Bibbs, 15, of Lake Wales and Anthony Velez, 15, of Lakeland. Felipe told police he kicked in the door of a home on Lake Dexter Drive in unincorporated Winter Haven on Jan. 14, committing an occupied burglary and was additionally charged with armed burglary, grand theft and aggravated assault by the Polk County Sheriffs Of“ce detectives. According to their af“davits, the victim, an Uber driver, was vacuuming out his car due to someone having been sick inside of it, around 3:25 a.m., at Rons Car Wash on Cypress Gardens Boulevard in Winter Haven, when a burgundy Chevrolet Malibu pulled into the car wash, and two armed suspects got out. One suspect held a gun to the victims head and demanded money, while the other suspect pointed his gun at the victim from a distance and encouraged the “rst suspect to blow his brains out.Ž After robbing the victim of his cash, wallet, and personal belongings, the suspects ”ed the scene in their car, the sheriffs of“ce reported. The victim followed them from a safe distance and eventually ”agged down a passerby to use his phone and call law enforcement (his cell phone was stolen during the robbery). The victim described the two armed suspects as teenagers, one wearing a jacket and a bandanna covering his face, with light skin and curly hair, and one wearing a hoodie. Detectives questioned Bibbs, who told detectives he was with Fernandez and Velez at the Shergill Hotel in Winter Haven (where Bibbs lives with his mother) during the evening hours of Saturday, Jan. 13. The trio decided to go driving aroundŽ when they saw the victim vacuuming his car. Fernandez drove the car, while Bibbs and Velez committed the armed robbery, the sheriffs of“ce reported. The victims stolen cell phone was found in Bibbs bedroom. Detectives arrested Velez at George Jenkins High School on Friday, Jan. 19. Detectives learned Velez was placed on probation on Feb. 4, 2017, for grand theft auto, carrying a concealed “rearm, arson, and possession of drug paraphernalia. He was additionally charged with delinquent in possession of a concealed “rearm and violation of probation. „ Jeff Roslow contributed to this articleCASEFROM PAGE 1 PHOTO BY CHARLES A. BAKER IIIBartow Police Chief Joe Hall and Detective Jason Grith alerted the media to the arrest of two of the four suspects in a Martin Luther King Jr. Day pre-dawn crime spree that started in Winter Haven and ended in Bartow, where two elderly friends were robbed at gunpoint, one getting shot and beaten unconscious. They have the Womans Care Center, free access to the thrift store with the voucher system and some help with the food pantry if its needed.Ž Options for Women provides medical services for women facing unplanned pregnancies, all free. The services include pregnancy testing, ultrasound exams, and STD testing. Additionally, Options provides free womens wellness exams for women older than 18 without insurance or Medicaid. The wellness program provides women the opportunity to have a free screening at Options for Women, and if eligible, will then provide them with a voucher for a free visit with a local OB/GYN. CSC Executive Director Rusty Music is excited about having the service for women. Before this was available the closest place to get pre-natal care was in Lake Wales, Winter Haven or Lakeland. The Church Service Center has set aside a room for Options for Women and another room for consultation. Im excited to get this space for Options for Women,Ž Music said. They have the same Godly mission as we do and the same heart about saving babies lives.Ž Through donations, Options for Women has not only gotten an examination table, but also an ultrasound machine. Paul said Lakeland Radiology donated the examination table, and the Liberatore Fund for Children donated the ultrasound machine. Together, those two items could cost as much as $35,000. Thats amazing, isnt it?Ž she said. The services we provide women are crucial,Ž said Paul. For many of these women, “nances are a real concern, and by providing all of our services for free, we can remove an additional burden, and offer them professional medical services and compassionate care.Ž In 2016, Options for Women served 325 patients, with 303 positive pregnancy tests and 378 ultrasounds performed. The staff also performed 199 STD tests. In 2017, Options expanded STD testing to college campuses and other locations that would allow staff to easily reach the populations most at risk for contracting STDs. STD testing will also be available free of charge at the new Bartow clinic location. Paul emphasized, too, there will also be free wellness checks. The bottom line is ability for free limited wellness checkup for women. That is really huge because many dont have the insurance to pay and also dont qualify for Medicaid. Im hoping a lot of women can take advantage of this.Ž WOMENFROM PAGE 1 PHOTO BY JEFF ROSLOWThe Church Service Center will oer more than maternity services through Options for Women opening a site there, but it has plenty of supplies to help mothers. PHOTO PROVIDEDA photo taken from video surveillance shows a person of interest that law enforcement ocers want to question.

PAGE 7

Wednesday, January 24, 2018 Page 7 Know a student 16 or older who is not enrolled in any other Polk County Public School, and is interested in “nishing their high school diploma or GED? Or maybe he or she wants to learn English, or improve his or her English skills? East Area Adult School can “ll that need. The school offers both morning and evening classes on the main Auburndale campus, but also at various locations in Eastern Polk County from Davenport down to Lake Wales. Days and times vary. But there is something that not everyone in Polk County knows about yet, and that is that East Area Adult School also offers an Interactive Television class that serves as an introduction to basic skillsŽ needed in the television industry. ITV students learn “lming, editing, “nding stories, scriptwriting, and reporting the news. According to Dr. Danielle DeConcilio, assistant principal, East Area Adult School ITV produces a daily news show that is viewed by everyone in the school simultaneouslyŽ and is included academically oriented news packages and announcements about sports, health, community, state or national topics. Our school has variety of students from all over the world, we can produce the stories with multicultural education and multiple languages,Ž she said. And East Area Adult School is also school for adults, with EAAS ITV sporting a number of professional personnel such as camera operator, TV announcer and makeup artist as students. We can share their professional experiences in the class, and that makes our video works higher quality,Ž DeConcilio said. EAAS ITV produces other video works such as commercials, documentaries, music videos or short “lms and submits them in the Polk County Annual Video Awards competition, she noted. We are always willing to cooperate with our community and select topics from our community or international world for involving our students to be a part of the community or member of international society,Ž said DeConcilio. In November, the EAAS ITV crew went to Fort Meade to “lm the Traveling Vietnam Wall on display in Fort Meade. Now it has been edited as EASS ITVs new video project,Ž she added. The school needs volunteers who are willing to spend an hour or two a day or two a week to sit and read with students who are at the elementary level of reading. Volunteers are also needed to help students with basic or advanced math skills, for practicing their language and writing skills, or come and speak to the students about their career. Those interested in becoming a volunteer are asked to meet with Brooksie Smith for an orientation and to have their of“cial ID badge created. Volunteers are also welcome at all the schools locations. Call 863-965-5475 or email her at brooksie.smith@polk-”. net. She can coordinate a meeting with a teacher in a location near where you live or work. Call for details. We also would love to have businesses or organizations send a representative to our School Advisory Meetings,Ž said DeConcilio. There are only three more meetings this school year and we would love your input. Also, if you are cleaning or organizing and come across any of“ce supplies, paper, crayons, pens, pencils, teaching materials (especially math manipulatives and/or novels or books of interest), please consider donating them to East Area. They can always be used by our staff or students.Ž As far as the schools help in “nishing high school or getting a GED, initial TABE testing is provided, times vary so call for details. Customers need to bring $20 cash/ M.O. and a valid photo I.D. Initial CASAS testing for English classes is provided; however, customers need to come in person to the main campus in Auburndale, register and make an appointment for the CASAS test. Bring your photo I.D. to register. Fee is $20 cash/M.O. on the day of the test and those who enroll in classes will need to pay $30 cash/M.O. for the term (AugustDecember or JanuaryMay). Call for speci“c details, 863-965-5475. The GED preparation class in Lake Wales is located in a portable classroom on the campus of Lake Wales High School, and class is held from 8 a.m.-noon MondayThursday. Students who attend live in various areas of Frostproof, Lake Wales, and Winter Haven. Students who plan to attend there can make an appointment to do their registration and initial assessment right there in Lake Wales with Brooksie Smith. Call 863-965-5475 and leave a message for her to contact you, or email her at brooksie. smith@polk-”.net. Term 1 is AugustDecember and Term 2 begins Thursday, Jan. 4, and goes until May 24. Registration, testing, and tuition payments can be made on campus from 8:30 a.m.-3 p.m. Monday-Wednesday. (Late afternoon testing is also available. Call for details.) All adults who complete their GED testing and pass are invited to attend and celebrate in a graduation ceremony each May. Graduates of 2017-2018 will celebrate and be recognized on Wednesday, May 23, at Branscomb Auditorium.East Area Adult School can fulfill needsBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM PHOTO PROVIDED EAAS ITV (East Area Adult School) TV has their own news show at the school, where students can learn about lming, nding stories, reporting the news and editing. SERIES ON EDUCATION . .sponsored by the Greater Winter Haven Area Chamber of Commerce and Sun Central Media Group. In this space, you will meet some of the areas schools and see how you can get involved. Schools need help from their communities to succeed. And a successful school helps build tomorrows workforce. 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 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 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*KJV Bible Preaching *Hymns & Spiritual Songs863.804.3279Advertise Your Churchs Events € Vacation Bible School €Carnivals €Homecomings €Fund Raisers Here$50/wk adno=3538684CITY OF FROSTPROOF NOTICE OF ELECTION Notice is hereby given that the City of Frostproof will hold a Regular Municipal Election on Tuesday, April 3, 2018, between the hours of 7 a.m. and 7 p.m., for the election of two City Council members. CITY COUNCIL SEAT 4 … three-year term CITY COUNCIL SEAT 5 … three-year term e qualifying period begins Monday, February 12, 2018 at 12:00 Noon and ends on Friday, February 16, 2018, at 12:00 Noon at City Hall, 111 West First Street, Frostproof. To become a candidate, you must be a registered voter in Polk County, a qualied elector in the City of Frostproof and a resident of the City of Frostproof. Seat 4 and Seat 5 will be for a term of three years. For more information contact Nicole McDowell, City Clerk, at 863-635-7854. adno=3534531 adno=3521195

PAGE 8

Page 8 Wednesday, January 24, 2018 POLK COUNTY SPORTS (Donna Byars is living a dream. That dream will actually become reality next week when the Polk State softball team hits the “eld for a scrimmage against Southeastern University with, for the “rst time, Byars as the Eagles head coach. Of course, shes no stranger to softball fans locally, having lead the Bartow Yellow Jackets to a state championship as both a player (1997) and coach (2016). The 1997 crown was Bartows “rst and Byars, a second baseman, set the school record with 63 hits that spring, including a 3-for-4 effort at the plate against No. 1 ranked South Lake in the playoffs. She played four years of college ball, two years at Daytona State when it was a junior college, and two years at the University of North Florida. It wasnt all that long ago the Eagles were kind of the Yellow Jackets of JUCO softball, just missing out on a national championship tournament berth in 2014. Since then, not so much. Byars will be the programs third coach in three years. She won 66 games in three seasons at Bartow, with a district title each of the those years, and a state semi-“nal appearance the year before they won it all. After starting as an assistant coach at Lake Region, she went on to lead the Lady Braves at Lake Gibson before returning to her alma mater and now Polk State) SCMG: You won a state championship as both a player and a coach. How did you appreciate those differently given your different roles in both? DB: I know as a player, I believe it is much more sweet to win it as a player. I know the team I was playing on, we were playing for Coach (Glenn) Rutenbar and I think just being able to win that state title for him was basically our ultimate goal. I think as a head coach, and the whole coaching staff I was fortunate enough to have at Bartow, you try to give them the direction and the tools they need to get to the playoffs, and fortunately we won using them. I think basically as a coach I was just out there directing traf“c, they did all the work. It was awesome for the community of Bartow, and I think it re”ects the players. It was about the players and their hard work and dedication that they put into it. It all paid off in a state title.Ž SCMG: Obviously Coach Rutenbar is one of the legendary “gures in local high school softball. What have you taken from him, maybe some strategies, that you might use in your “rst-season as head coach at Polk State? DB: Basically, he hates to lose. Hes one of the most competitive people you will meet. I think he gives you kind of the passion and drive to try to continue that and carry it on. And basically, just the love of the game. You wont meet anyone who loves the game more than him. And to be quite honest, I think Im still developing my own (strategies). Im still just four years in (as a head coach), thats not a long time, so Im still trying to develop that side of my game.Ž SCMG: When you were hired as head coach at Polk State, you called it a dreamŽ job. Why is that? DB: To wake up every day, and have a job that I absolutely love, I dont think its much better than that. I go to work, but it doesnt feel like work, just because I love the game that much. I can just say that my main job is head softball coach, I can do what I love every single day.Ž SCMG: Youve barely dipped your toe in the pool yet, but what would you say is the biggest difference so far in being a college coach compared to coaching at the high school level? DB: To me, its still all about the team. The only difference is Im trying to recruit players that will come and play for me. I always explain college coaching as being like a little business. You are basically hiring the people that you want to work for you, and the outcome then is pretty much on you. In high school, youre pretty much just given a team, this is what you have, you have to make the best with what youre given. In college, I can kind of go out and pick players that we want to represent the college.Ž SCMG: So youre going to see a recruit. Whats your best sales pitch? DB: I think Im still working on that one. Im fortunate enough that I have people coming to me and contacting me I really havent done much yet of hey, will you come play with us. Ive pretty much had people approaching me instead of the other way around. But I know there will come a time when I have to “gure that out, the sales pitch.Ž SCMG: I know its still pre-season, but what have you seen so far from your “rst team? DB: I think for the most part, one of our strengths is the girls are getting along well, the out“eld is pretty solid and were getting the in“eld kind of “gured out now. Weve got to work a little bit harder on hitting. And I have three pitchers, although I started off with “ve. So weve got to “gure out how we are going to manage that.Ž SCMG: If football is all about the quarterback, is softball still pretty much all about the pitching? DB: Basically, I would agree with that. I mean, you still have to have a solid defense, but if you have a pitcher that allows just one or two hits a game, your defense really doesnt have to do much. And of course you still have to be able to hit at the same time to at least score a run or two.Ž Byars ready to move to college level FILE PHOTODonna Byars in her rst year coaching the Yellow Jackets with previous coach Glenn Rutenbar.THE PRO PUSH … Our two pro winter sports teams … the basketball Magic and arena soccer Tropics … are heading down the home stretch of the regular season, making their post season push. Youll have to wait a couple of weeks to catch the Tropics at the RP Funding Center; their next home match is Friday, Feb. 9, against the Harrisburg Heat. They close out the home portion of their slate with a double header, Friday, Feb. 16, and Saturday, Feb. 17, against one of the best, and most historic franchises in the history of pro indoor soccer, the San Diego Sockers. The Mini Magic, after playing only three times at home this month, have six Lakeland dates in February, starting with a visit from the, wait for it, Agua Caliente Clippers on Saturday night, Feb. 3. A NEW ERA … If you read our Five Minutes withŽ feature, you probably got the sense that Donna Byars, who won state softball championships as both a player and coach with the Bartow Yellow Jackets, cant wait for the college softball season to kick off as the new coach at Polk State. Although it wont count, shell get her first chance to flash signs and fill out a lineup card on Jan. 24 when they host Southeastern University for a couple of scrimmage games. After a handful of games on the road, Byars and her Lady Eagles will play their first home games that really matter when Seminole State College of Florida visits for a double header Feb. 6. ON THE RUN … Safari Wilderness Ranch is a really cool place to see a bunch of really cool animals. Imagine running a race there. Thats what theyre going to do Feb. 17 starting at 8 a.m. While timed, the exact length of the course wont really be known for sure since its basically an ungroomed layout that could have to be altered at short notice. Nonetheless, everyone who runs gets a medal and refreshments, and even if you cant talk to the animals, you can run near them. If youre looking for something a little less exotic, and very scenic, the Frostproof Rotary Club will be hosting its fifth annual Orange Blossom Festival 5K fun run starting that citys day-long celebration of citrus. Its only $20 to enter, and the first 50 to sign up get a T-shirt to boot. Proceeds benefit the groups youth initiatives including the high school scholarship program. Registration form is available at www.frostproofchamberof commerce.com. Heading down the home stretch

PAGE 9

Wednesday, January 24, 2018 Page 9 POLK COUNTY SPORTS There might not be a single baseball fan in Polk County that recognizes the name of Alex Grippi, who by the way is a fan of Fort Meades Andrew McCutchen who was recently swapped to the San Francisco Giants. But the next time you visit Joker Marchant Stadium in Lakeland, you might want to thank the Citrus County fan. For it was Grippi, you see, that was enjoying a spring training baseball game at LECOM Park in Bradenton last March … wearing a Cutch jersey … when a foul ball, in the eighth inning of a meaningless game, went screaming into the stands and caught him ”ush in the face. You might have missed the announcement but watching baseball at Publix Field is going to be a whole lot safer … starting when the Detroit Tigers open their spring training schedule Feb. 22 in their annual visit by the baseball team from Florida Southern … thanks to a new and most importantly, extended safety netting at the ball park. It falls under two headings: common sense and about time, because its a bigger problem than you might think. In a sport dominated and driven by statistical data, the numbers are both surprising and sobering. Bloomberg News did a study a few years ago that indicated that somewhere around 1,750 fans each year are injured while attending minor and major league baseball games by balls heading into the seats. Thats actually a bit higher than the number of times a batter got hit by a pitched ball in 2014, there were 1,536 of those that year. Only 11 Major League teams currently have extended netting. Theres been published reports that the Rays may very well join that number in 2018, but thats still well under half of MLBs stadiums. The Flying Tigers note that a lot of thought has gone into making the park safer this year, at least in terms of the net itself. Of course, the netting there was always a little weird anyway, with no netting above the “rst base dugout, but then more of it down the right “eld line. The old safety net was made of material 2.16 millimeters in diameter. The new stuff is almost half that, checking in at 1.2 mm. These netting enhancements, extending from sections 100-115, will place Publix Field at Joker Marchant Stadium among the best facilities in terms of fan safety not only in the minor leagues, but across all of baseball,Ž the Tigers announced on their web site. These enhancements result in both signi“cantly improved sight lines for those seats previously behind netting, and they provide unobtrusive safety for those further down the baselines.Ž In other words, every section of seats, save for 116 which is far down the left “eld line, will be protected by the nets starting this year. After 81 years of spring training in Lakeland, and 52 straight years at Joker Marchant Stadium, good move, Tigers. Call it the “rst save of spring. Safer for fans at Joker Marchant Stadium Brian Ackley Acks Angles PHOTO COURTESY OF WWW.VISITCENTRALFLORIDA.COMPublix Field at Joker Marchant Stadium in Lakeland. Winter Haven vs. Bartow Senior center Rushell Jacob had her hands full on this play. Freshman guard Trinity Hardy gets fouled by Nicole Harden. Junior point guard Zakiyah Franklin averages around 13 points per game. PHOTOS BY CHARLES A. BAKER IIIDiamond Battles scored 22 points against Bartow Jan. 16. The back-to-back state 8A champion Winter Haven Lady Blue Devils won their 18th consecutive game that night.

PAGE 10

Page 10 Wednesday, January 24, 2018 www.BondClinic.com 863-293-1191 meet the ever growing needs of our thriving community. Our new campus will accommodate expanded Urgent Care and Pediatric Departments, a new Cancer & Research Center and 23 physicians and nurse practitioners. Our new urgent care features: a separate entrance with covered drop o area, a large reception area with tvs and charging stations, full infusion center, new xray, lab and treatment rooms. At Bond Urgent Care you can expect to be treated by our experienced providers. We would like to welcome Liem Ton, MD who has been practicing since 1973 and will be leading our urgent care team. First Floor Open January 8O. Abu Hlalah, MD Jerey Peng Hou, MD Laurel Lawrence, ARNP Sherif I. Ibrahim, MD Michele McClendon, DO Michelle Rampersad, ARNP Samantha White, ARNP Cancer & Research Center Charla Bailey, ARNP Barry Cayson, ARNP Panagiotis Iakovidis, MD Pamela Reyes, MD Juan Rivera, MD Jesse Romeu-Velez, MD Jorge Torres, MD Pulmonary Function Testing Vascular Ultrasoundird Floor Open January 22Bond Clinic Urgent Care Liem Ton, MD Amelia Calderon, ARNP KC Davidson, ARNP Deloris Reed, ARNP Pediatrics Department Kenny Nguyen, MD Brian Harte, ARNP Courtney Jones, CPNP Lorrie Jones, ARNP Heather Torres, CPNP Infusion CenterSecond Floor Open January 15 Urgent Care Now Open 8am-8pm Announcing the Opening of Bond Clinics First Street Campus325 First St N, Winter Havenadno=3535945

PAGE 11

Wednesday, January 24, 2018 Page 11 WINTER HAVEN NEWS WINTER HAVEN … Everyone has a Chick“l-A story, said Greater Winter Haven Chamber of Commerce president Katie Worthington. And she shared her story at last weeks Chamber event, a Leadership Summit with David Salyers, VP of Chick-“l-A marketing as the keynote speaker. She said one night after a late city commission meeting, she stopped by Chick-“l-A, as is her custom, and had dinner. Also noting she was pregnant and all moms share stories about how their babies move and kick, she said that as of then, she had not felt movement during her pregnancy. But after eating her dinner that night, babyŽ moved, and is now also a Chick-“l-A fan.Ž Many chuckles were heard from the crowd. Score, Chick-“l-A. And her story lined up with one of the companys objectives: instead of making a sale, win a fan. Salyers noted that in the fast food industry, Chick-“l-A does about $5 million a year per restaurant. John Corbitt, president of Center State Bank, noted of Salyers, he was one of the key architectsŽ of the very special culture of Chick-“l-A. They really do care more about being better than being bigger,Ž he said. Salyers shared his story, having co-authored a book with Randy Ross called Remarkable!Ž which outlines how to maximize results through value creation.Ž Noting the company is all about thinking of others and how they can help people, Salyers said most companies think about how much money they can make, the bottom line.Ž Yet Chick-“l-A decided early on it was going to be differentŽ than other fast food restaurants. They were going to be closed Sundays so people could be with their families. And they were going to treat both their customers and their employees like family. Each person has a story, according to a marketing video he showed. Customers were shown in a Chick-“l-A restaurant, eating and walking around, and their stories hung next to their still shots in captions such as a little girl, her mother died in labor with her, her daddy blames her,Ž or a single mom with kids barely making it on one income.Ž Then the camera pans to employees behind the counter, next to a cashier who is “nishing college and is at the top of her class,Ž and a manager who just sent his only son off to the war front.Ž The key, Salyers said, is How do we improve the story for those we do business with?Ž One example of that is a Daddy-Daughter Night the company hosted, where numerous other businesses partnered with Chick-fil-A to create a memory. They had 700 families that signed up. Surveys after events usually only are returned at a 1 percent rate, but 87 percent of those who participated responded to the survey sent by the company after the event. The company also tries to take care of its employees, he said. One thing they do is leverage strengths,Ž not focus on weaknesses,Ž he notes. What can they be an A-plus player at?Ž he asked. That includes asking a new employee what they are passionate about. During one of the summit breaks, Melissa Robillard, chief “nancial of“cer for Bok Tower Gardens, said it is in the process of working on their corporate culture, noting the video was riveting,Ž and adding it was helpful to see the people sideŽ of things. It is very important to us,Ž she said. Another Summit attendee, Brian Copic of Crown Informational Management, said We have always tried to align our values to earn trust with our customers.Ž Quoting Chick-“l-A founder S. Truett Cathy, I have always found more joy in giving when I did not expect anything in return,Ž Salyers said good business is about creating value for other peoples lives. Remarkable! speaks to what the authors say are the three dimensions of culture, values, beliefs and behaviors,Ž while introducing the Four Maxims of Value Creation: creativity, positivity, sustainability, and responsibility. A Remarkable! storyBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM PHOTO BY KATHY LEIGH BERKOWITZ David Salyers, vice president of National, Regional and Local Marketing for Chick-l-A, Inc. spoke at the Leadership Summit put on by the Greater Winter Haven Chamber of Commerce and various community sponsors, last week. The event was hosted at Heartland Church in downtown Winter Haven. *TO BE ELIGIBLE YOU MUST (A) LEASE A UNIT AT A HOLIDAY COMMUNITY AND EXECUTE ALL RELEVANT DOCUMENTATION RELATED TO THE RATE LOC K, (B) PAY YOUR FIRST MONTHS RENT, THE COMMUNITY INITIATION FEE AND RATE LOCK FEE; AND (C) MOVE INTO THE LEASED UNIT. SEE THE COMMUNITY M ANAGEMENT TEAM FOR COMPLETE DETAILS. CANNOT BE COMBINED WITH OTHER OFFERS. 2018 HARVEST MANAGEMENT SUB LLC, HOLIDAY AL MANAGEMENT SUB LL C, HOLIDAY AL NIC MANAGEMENT LLC. Life is betterwith friends.Experience independent retirement living in a community where neighbors become friends!Azalea ParkIndependent Retirement LivingLakeland, FL | 863-232-4640 Call us today to lock in your rate!* Lease by Jan 31! adno=3538385 Strength for the Injured Lakeland & Bartow Ofces MoodyLaw.com adno=3531315 1401 S Lake Shore Way € Lake Alfred, FL 33850 (863) 956-1036 € HighwayRV.comHOURS : Weekdays 9am 5pm € Saturday 10am 2pm Closed Sunday At Highway RV, our customers come rst. We Buy & Consign Pre-owned RVs2018 Coachmen Catalina Legacy Edition 293RBKS $23,765.00 2018 Coachmen Catalina Trailblazer 26TH $22,788.00 2015 Keystone RV Outback 316RL $24,995.00 2010 Itasca Sunova 33C $55,988.00 NEW NEW PRE-OWNED PRE-OWNED 2018 Coachmen Catalina Legacy Edition 293RBKS $23,988.00 2017 Coachmen Catalina SBX 261BHS Price Reduction $18,997 2014 Keystone Fuzion Chrome 331 $ 49,998 2010 Itasca Sunova 33C $54,988 EEEE E EEEEE E EEEEREEE EEEEREEEE E EREEEE E EREPREPREPREEE E E E RE RE EPREPREPREPREPREPREE E E E E E RE RE RE PREPREE E E E E E E PRERE RE R RE RE RE PRE PRER PRE RE RE RE PRE RE RE RE R R R PRE PRE RE R RE RE RE R R R R R P R R PR P P R P PR R R R R R R R R P P PR PR R PR PR P R PR P P P P P P P P P P P P P P P P O O O OWNE OWNE OWNE O O O OWN OWN OWN OW OW O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O D D D D PRE-OWNED NEW PRE-OWNED adno=3529669

PAGE 12

Page 12 Wednesday, January 24, 2018 LAKE WALES NEWS LAKE WALES „ A little paint goes a long way in “ghting hunger, and in Lake Wales, it is time for the annual Empty Bowls project. According to Kimberly Riddle, community and donor relations coordinator for the Lake Wales Care Center, the Empty Bowls Project is a national grassroots effort to raise both “nancial support and awareness in the “ght to end hunger. The mission is to create positive and lasting change through the arts,Ž she said, through education and painting projects that help bring the community together. Every year, the event is put on by the Lake Wales Care Center. It starts with a room full of unpainted bowls, a lot of brushes, paint, and people. Folks chatter and visit as they compare bowls and artwork. Sometimes a bowl painter puts their work personality into the bowl, while others paint at free will to see what the new product will be. Lake Wales Care Center invites the community to participate in the local Empty Bowls Auction to end the hunger in our community,Ž said Riddle. The support raised by this auction bene“ts the Lake Wales Care Centers Hunger Relief Programs including the food pantry and basic needs services, holiday assistance, Meals On Wheels and Transitional Housing Program.Ž During the last few months, local celebrity artists, community leaders, educators, students and program participants have handcrafted bowls for our 12th annual reception and auction on Jan. 30 at the First Presbyterian Church of Lake Wales from 5:30-7 p.m.,Ž she said. Signature soups will be generously provided by local restaurants.Empty Bowls to fill belliesBy KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM PHOTO PROVIDED The Empty Bowls event, which raises money to ght hunger in Lake Wales, is scheduled Jan. 30. Bowls are painted, then auctioned o. NOTICE OF COMMISSION ELECTION CITY OF LAKE WALES, FLORIDA NOTICE IS HEREBY GIVEN THAT THE REGULAR MUNICIPAL ELECTION FOR THE CITY OF LAKE WALES WILL BE HELD ON TUESDAY, APRIL 3, 2018 TO ELECT A COMMISSIONER FOR SEAT 3 (District 122), AND A COMMISSIONER FOR SEAT 5 (District 28). THE REGULAR ELECTION OF CITY COMMISSION MEMBERS SHALL BE HELD IN THE MANNER PROVIDED IN THE CITY CHARTER AND THE LAKE WALES MUNICIPAL ELECTION CODE. THE PERSON ELECTED FOR SEAT 3 AND SEAT 5 SHALL SERVE A TERM OF TWO (2) YEARS. Vote at: Lake Wales Municipal Administration Building, 201 W. Central Avenue, Lake Wales. Polls are open 7am to 7pm on April 3, 2018. QUALIFYING PERIOD e period to qualify for election to Seat 3 (District 122) and Seat 5 (District 28) begins at 12:00 noon, Monday, February 12, 2018 and ends at 12:00 noon, Friday, February 16, 2018 in the City Clerks Oce at the Municipal Administration Building, 201 W. Central Avenue, Lake Wales, FL 33853. Candidate packets will be available in the City Clerks Oce beginning 9:00 a.m. on Friday, February 2, 2018. e packet includes instructions, qualifying documents, and blank petitions used in the nominating procedure. PROCEDURE FOR QUALIFYING QUALIFICATIONS FOR OFFICE Members of the City Commission must be registered voters and a resident of the City of Lake Wales for at least one year preceding their date of election. e Commissioner elected to Seat 3 must reside in District 122 and the Commissioner elected to Seat 5 must reside in District 28. CAMPAIGN FINANCES Any candidate seeking to qualify for election must appoint a campaign treasurer and designate a campaign depository on or before the date obtaining petition signatures. Petition signatures obtained prior to this date will be disqualied. Do not open the campaign checking account until this form, DS-DE 9, is led with the City Clerk. You cannot accept any donations or make expenditures until you have been qualied as a candidate during qualifying period. Forms for designating a campaign treasurer and depository will be furnished by the City Clerk. PETITIONS Candidates for election to the City Commission must be nominated by petition. Any registered voter of the District or any district if seeking the at-large seat shall be nominated for election by petition designating the commission seat to which he/she seeks election. Each candidate must obtain 25 qualied signatures from registered voters nominating him/her to the district or any district if seeking the at-large seat. All Candidate petitions must be completed and executed in ink. Ocial petitions are furnished by the City Clerk. FILING AND ACCEPTANCE All qualifying documents including nominating petitions must be assembled and led with the City Clerk as one instrument not before 12:00 noon on Monday, February 12, 2018 nor aer 12:00 noon on Friday, February 16, 2018 during the qualifying period. At the time of ling, persons seeking to qualify as a candidate for a district seat is required to submit a payment of a twenty-ve dollar ($25.00) city qualifying fee and a forty-six dollar and seventy-six-cents ($46.76) (1% of annual salary) state election assessment for remittance to the Florida Department of State and deposit in the Elections Commission Trust Fund. e qualifying fee and the election assessment must be paid together by check from the campaign account made payable to: THE CITY OF LAKE WALES. For additional information, please contact City Clerk Jennifer Nanek at 863-678-4182, ext. 270 or in person at 201 West Central Avenue, Lake Wales, FL 33853. Contact the Supervisor of Elections at 863-534-5888 to request an absentee ballot. Voter registration deadline is March 5, 2018. 01/24,31adno=3538000 AVISO DE ELECCI"N PARA LA COMISI"N CIUDAD DE LAKE WALES, FLORIDA POR ESTE MEDIO SE NOTIFICA QUE LA ELECCI"N MUNICIPAL REGULAR PARA LA CIUDAD DE LAKE WALES SE CELEBRAR EL MARTES 3 DE ABRIL DE 2018 PARA ELEGIR A UN COMISIONADO PARA EL ESCAO 3 (Distrito 122), y UN COMISIONADO PARA EL ESCAO 5 (Distrito 28). LA ELECCI"N REGULAR DE LA COMISI"N DE LA CIUDAD SE CELEBRAR DE LA MANERA DISPUESTA EN EL ESTATUTO DE LA CIUDAD Y EL C"DIGO DE ELECCIONES MUNICIPALES DE LAKE WALES. LAS PERSONAS QUE RESULTEN ELEGIDAS PARA LOS ESCAOS 3 Y 5 SERVIRN UN MANDATO DE DOS (2) AOS. Vote en el edicio Lake Wales Municipal Administration, en 201 W. Central Avenue, Lake Wales. Las urnas permanecern abiertas desde las 7:00 a.m. hasta las 7:00 p.m., el 3 de abril de 2018. PERODO PARA LA CALIFICACI"N El perodo para la calicacin de los Escaos 3 (Distrito 122) y 5 (Distrito 28) comenzar a partir de las 12:00 del medioda del lunes, 12 de febrero de 2018 y terminar a las 12:00 del medioda del viernes 16 de febrero de 2018, en las Ocinas de la Secretaria Municipal, sito en el edicio Lake Wales Municipal Administration, en 201 W. Central Avenue, Lake Wales, FL 33853. El Paquete del Candidato estar disponible en las Ocinas de la Secretaria Municipal, a partir de las 9:00 a.m. del viernes 2 de febrero de 2018. Dicho paquete incluye instrucciones, documentos para la calicacin, y peticiones en blanco que se usan en el procedimiento de nominacin. PROCEDIMIENTO PARA LA CALIFICACI"N CALIFICACI"N SEGN EL PUESTO Los Miembros de la Comisin de la Ciudad deben ser votantes inscritos y haber sido residentes de la Ciudad de Lake Wales por un perodo de no menos de un (1) ao antes de la fecha de la eleccin. El Comisionado que resulte electo para el Escao 3 debe residir dentro del Distrito 122, y el Comisionado que resulte electo para el Escao 5 debe residir dentro del Distrito 28. FINANCIAMIENTO DE LA CAMPAA Cualquier candidato que aspire a calicar para la eleccin deber nombrar un tesorero y designar un depositario para la campaa antes de o en la fecha que se obtengan las rmas para la peticin. Se descalicarn las rmas para la peticin que se obtengan antes de esa fecha. No puede abrir la cuenta corriente (de cheques) para la campaa hasta que presente el formulario DS-DE 9 ante el Secretario de la Ciudad. No puede aceptar donacin alguna o incurrir gastos hasta que haya sido calicado como un candidato durante el perodo de calicacin. Los formularios para designar a un tesorero y depositario para la campaa se obtienen de la Secretaria Municipal. PETICIONES Los candidatos a la eleccin para la Comisin de la Ciudad debern ser nominados por peticin ciudadana. Cualquier votante inscrito en un Distrito, o en cualquier Distrito, si aspira al Escao para toda la Ciudad ser nominado para la eleccin mediante una peticin ciudadana en la que se designa el Escao para el cual el candidato aspira en la eleccin. Cada Candidato deber obtener 25 rmas calicadas de votantes inscritos que lo nominan para el Distrito o para cualquier Distrito si aspira al Escao para toda la Ciudad. Todas las peticiones del Candidato debern ser escritas y rmadas en tinta. El Secretario de la Ciudad provee las peticiones ociales. PRESENTACI"N Y ACEPTACI"N Todos los documentos para la calicacin, incluyendo las peticiones para la nominacin, debern ser agrupados como un nico instrumento y presentado ante el Secretario Municipal no antes de las 12:00 del medioda del lunes 12 de febrero de 2018 ni despus de las 12:00 del medioda del viernes 16 de febrero de 2018, durante el Perodo de Calicacin. Al momento de la presentacin, aquellas personas que aspiran calicar para Candidato de un Escao Distrital estn obligados a pagar una cuota de calicacin por un valor de veinticinco dlares ($25.00), ms una comisin de evaluacin electoral estatal de cuarenta y seis dlares con setenta y seis centavos ($46.76) (que representa 1% del salario anual), para que sea enviada al Departamento de Estado del Estado de a Florida y depositados en el Fondo de Fideicomiso de la Comisin de Elecciones (Elections Commission Trust Fund). Tanto la cuota de calicacin como la de comisin debern pagarse conjuntamente en un slo cheque de la cuenta de campaa a la orden de: THE CITY OF LAKE WALES, en ingls. Para obtener ms informacin, comunquese con la Secretaria Municipal, Jennifer Nanek, al telfono 863-678-4182, Ext. 270, o en persona en 201 West Central Avenue, Lake Wales, FL 33853. Para solicitar una boleta de votacin ausente, pngase en contacto con el Supervisor de Elecciones al telfono 863-534-5888. La fecha lmite para la inscripcin de votantes es el 5 de marzo de 2018.01/24,31 adno=3538002

PAGE 13

Wednesday, January 24, 2018 Page 13 WINTER HAVEN NEWS WINTER HAVEN … Local art lovers are looking forward to seeing a traveling mural from worldrenown street artist Banksy Saturday at Outer Space Art Gallery and Studio in downtown Winter Haven from noon until 6 p.m. Banksy, whose identity is a secret, once painted a mural of a kitten on a Gaza Strip house destroyed by an Israeli air strike. The artist has 2.35 million followers on Twitter and is the subject of the Net”ix documentary Saving Banksy, which came out last year. Brian Greif, an art collector from Tennessee and executive producer of Saving Banksy, referred to Banksy as, the most famous street artist in the world.Ž Banksy, like all street artists, often does not have permission to paint and the work gets painted over or stolen. By de“nition Banksy art is not permanent. That is why Greif sought permission to cut one of Banksys most popular murals down and facilitate the process of having it displayed for free on an ongoing basis in public spaces. Greif said he was once offered $1.7 million to sell the Haight Street Rat mural but agreed never to sell it, to only share it with others and this will be the “rst time Winter Haven area residents will have a chance to check it out in person so close to home. Initially Jane Waters of Arts Ensemble Education Foundation had an idea of creating a mural festival in Winter Haven. When funding for the outdoor mural festival fell through, the festival organizers adjusted plans and created an event inside the Outer Space Art Gallery and Studio. Then-mural festival board members Chris and Amy Sexson watched Saving Banksy on Net”ix in June. Chris emailed Greif to try and get the traveling Haight Street Rat mural to Winter Haven. A month later a contract was signed and the Banksy work was set to be the centerpiece. Manning adjusted his side of the planning by inviting the mural artists to exhibit work with the Haight Street Rat. Manning and his Outer Space Art Gallery and Studio staff will be featuring all of the art works through Feb. 10. At the exhibit opening Saturday, there will be food for purchase by Michelin Star Chef Steven Rojas of Nutwood and lots of beer available for purchase from Grove Roots Brewery staff. Those unable to make it to opening night of the exhibit, Manning is requesting to call the gallery “rst to ensure somebody will be available. The Haight Street Rat mural has been traveling around the hemisphere for around a year. Before Winter Haven the mural was on display in Toronto and next it will be on display in a Jacksonville library. Greif said he has no idea who Banksy is but he said the artist is an individual who has friends who help communicate with the outside world. Banksy does most of his communicating with art and through Twitter posts @therealbanksy. While checking out those posts, follow @WinterHavenSun.Famed art coming to Winter HavenBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM PHOTO BY AMY SEXSONThe Banksy Haight Street Rat mural arrived in Winter Haven on Martin Luther King Jr. Day. THEYRE COMING TO CENTRAL FLORIDA THEYRE VISITING OUR COMMUNITIESTHEYRE LOOKING TO BUY! 22,000 ALL GLOSSY Copies Monthly! 15,000 copies will be inserted in the Winter Haven Sun. An additional 7,000 copies will be available in high trac locations in Davenport, Lakeland, Four Corners, Winter Haven, Haines City and Auburndale. 99 3rd Street NW Winter Haven, FL 33881 863.533.4183 RUMMAGE/BAKE SALE Fri. & Sat. February 2nd&3rd; 9am-2pm 640 S. Scenic Hwy. Lake Wales Lutheran ChurchRain or Shine FROSTPROOF WHIDDENS PARK #2 Saturday, February 3rd7:30am Flea Market/Bake/Yard Sales Rae/Auction at 12:00 noon US 27 to 630A to Dancy Road Follow the signs! ***HUGE YARD SALE*** 8a.m.-2p.m. January 27, 2018 2462 Lake Front Drive, Lake Wales, FL 33898 (Walk-In-Water-Lake Estates) Beautiful items from throughout the house! Furniture, china, crystal, kitchenware, artwork, tools, collectibles, electronics, books, holiday accessories home decor & much more! YARD/GARAGE/ESTATE SALESemail sales to: lbelue@scmginc.comadno=3531688 934 State Rd. 60 East Lake Wales, FL 33853 863-676-7040 primeplusrealestate.com COMMERCIAL INCOME PROPERTY on US Highway 27; 3 Br. 2 Ba. home plus apartment, large metal building with 4 bays, 2 storage buildings, $179,900 BEAUTIFUL 5 BEDROOM POOL HOME features new carpet, dishwasher, range; home sits on a large corner lot, nice in-ground pool, private back yard, convenient locaon, $249,900 GOLF COURSE FRONTAGE 3 BR. 2 BA. Spacious home with open ”oor plan, vaulted ceilings, large living room, screened porch great view, $199,900 3 BEDROOM 2 BATH POOL HOME New roof just installed; formal family room, large living area, screen enclosed lanai, great locaon, just listed at a great price, $144,900 2 BED 3 BATH WITH HEATED POOL, Beauful home located on 1/2 acre lot, has 2 car garage, located in a community with access to golf, boang, “shing pier, and a beauful seng, $169,900 PRIME PLUS SERVICE YOU DESERVE!Ž 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 adno=3531202

PAGE 14

Page 14 Wednesday, January 24, 2018 LAKE WALES NEWS LAKE WALES … With the city commissions unanimous consent to move forward Jan. 16, Spook Hill Elementary and City of Lake Wales staff partnered to apply for a $72,000 Floridas Safe Routes to School Infrastructure Grant to build a much needed sidewalk in Lake Wales. In conjunction with Principal Michelle Browning, city staff developed a plan to build a sidewalk connecting the school with Burns Avenue to the north on the west side of Dr. JA Wiltshire Avenue. Students walking to Spook Hill Elementary and Lake Wales High School, among other users, would bene“t. According to the grant application, 14-17 Spook Hill Elementary students and 32 Lake Wales High School students currently walk in the middle of the roadŽ up and down Spook Hill along Dr. JA Wiltshire Avenue to get to school, presenting hazardous walking conditions. Traf“c in the mornings and afternoons is always busy as Wiltshire and North Lake Wales Drive are clogged with cars and buses transporting students,Ž according to the grant application. Victory Ridge Academy, the Little League baseball “elds, Lake Wailes Park and other recreational facilities are also in close proximity to where the sidewalk is needed. One of the problems with this process, however, is if the grant application is approved, construction would not start until “scal year 2022-23. Lake Wales City Manager Ken Fields was asked if he has considered recommending to the city commission that the sidewalk be built with city funds to get it built faster. Those kinds of stories are all over the county,Ž Fields said. Near the old Chalet Suzanne is an area of Lake Wales that is growing very fast and is also much in need of a sidewalk to the mall area. Fields said that $350,000 project would be hard to complete with city funds also, and that it makes sense to use grant funding for sidewalks when possible.USF seeks businessesDuring a presentation at the Lake Wales City Commission meeting Jan. 16, Florida Small Business Development Center at USF Assistant Director Carl Hadden said he is looking for two Polk County business owners interested in having local college students help develop a free business and marketing plan. Student teams of “ve to six students work with real world businesses to help operations. Depending on the class they are taking, students prepare either marketing plans or full blown business plans for the business involved in the program. The teams will review marketing strategies, operations, analyze “nancials and prepare a “nal report with recommendations for the “rms to follow, said Florida SBDC at USF Marketing and Communications Of“cer Stacey Dadd. This is a triple win situation,Ž Dadd said. The students get exposed to the inner workings of a real business; the SBDC expands our offerings by connecting our clients to the Muma College of Business top notch MBA students; and the business owners obtain valuable information for the sustainability and growth of their company.Ž A FSBDC consultant oversees the project throughout the semester as well, Dadd said. All of this is provided at no cost to the university or company. Last year, nine local companies were served through student teams, with more than 2,900 hours worked by the students involved, Dadd said. Participating business owners must agree to meet with the students a few times at the beginning of the semester. Communication continues through email or phone. Quali“ed businesses must be for pro“t, with fewer than 500 and more than 10 employees, have been in business for more than “ve years and have gross annual revenues more than $2 million.Spook Hill may get sidewalk soonBy CHARLES A. BAKER IIICBAKER@SCMGINC.COMCall 863.533-4183 To have your business listed! BUSINESS DIRECTORY *Whirlpool Kitchenaid *Crosley *Estate *Amana 114 W. Park Ave, Lake Wales 676-1479 TV & APPLIANCES, INC. ESTABLISHED 1956 2015 Readers Choice Award WinnerF I R S TP L A C E Family Owned & Operated Appliances Appliances/TVs 220 Monor Drive Bartow, FL 33830(863) 533.8775 RELIABLE APPLIANCES AT AN AFFORDABLE PRICE 804 S 6th Avenue Wauchula, FL 33873(863) 767.1095 Major Brands New & Used Service DIY Parts Two Convenient Locations Heres My Card Auto/Coachworks P P P P h h : ( (8 8 8 8 6 6 3 3 ) 9 9 96 6 6 7 75 54 4 6 63 F F F Fa a a x x x x: : : ( 8 8 86 6 6 3 3 3 ) ) 9 9 9 6 67 7 3 2 2 6 8 36 50 H H a av v e e n n d d da a a l le e e e B B B lv v v v d d d d. . Wi nt e r r H a av v e e en n n F F FL L L 3 3 3 3 3 3 3 38 8 8 8 8 8 1 1 1 1 Tec h To GoCOMPUTERSCOMPUTERS Tom Miller 863-307-8670 Tom@TechToGo.me In Home Service Mac, PC Service Networking Computer Services HAVE YOU SERVED? RECEIVE A 15% DISCOUNT!ALONESTAR CONSTRUCTION SERVICES CGC1509756*Licensed *Insured *BondedState-Wide 863-659-1806alonestarsvcs@gmail.comA Veteran in all facets of constructionSmall or Big Jobs we do it all!Tile/Wood Flooring, Kitchen/Bath remodels and Repair Accounting 864 1st Street South Winter Haven, FL 33880863-875-7853 www.YourTaxEdge.comWhen It Comes To Taxes... You Need An Edge! Accounting & Tax Edge Construction Home Improvement $10 OFFMSRPon any gallon of Benjamin Moorepremium paint (863) 422-3211Residential Commercial Industrial Paint & Supplies Carpet LVP Wood & Laminate Flooring O ffer exp 06-03-1 8 adno=3538687

PAGE 15

Wednesday, January 24, 2018 Page 15 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 A Lake Wales man with an assault rifle was fatally shot by officers after he attacked his wife and daughter, authorizes said. Shannon Jason Cables was killed by deputies responding to a domestic violence call at his Lake Wales home on Saturday, the Polk County Sheriffs Office said in a news release. Sheriff Grady Judd said Cables first attacked his wife with Mace and a pool cue. Then, Cables daughter came to her mothers defense. Thats when the 19-year-old actually jumped on the suspect and wrestled and choked him,Ž Judd said. He said the pair managed to get away, and Cables fled into some woods behind the house. The women took refuge at a neighbors home and called police. Deputies searched the woods with police dogs and a helicopter for two hours while the women received medical care. When the women returned home with law enforcement, deputies spotted Cables carrying an assault rifle and a shotgun coming up behind the house, Judd said. The sheriffs office reported they ordered Cables, 46, to drop the weapon, but he pointed it at deputies instead, so they shot him. Judd said investigators found shells from Cables assault rifle outside, indicating he fired the weapon. No deputies were injured. The Florida Department of Law Enforcement and the sheriffs office are investigating, and the four deputies have been placed on paid administrative leave.Woman propositions copOn Friday, Jan. 19, Detective Travis Worley was driving an unmarked police vehicle in the area of Central Avenue and First Street. While he was stopped at the red traffic signal a white female, later identified as Rebecca McLoon, 47, of 207 N. First St., Lake Wales, approached his vehicle. She motioned for Worley to roll down the passenger side window, which he did. McLoon then opened the door and got into the vehicle uninvited and began to proposition Worley. She asked if he wanted to smoke,Ž to which he told her no and to get out of the vehicle. She then asked if he was a cop and laughed when he said that he was indeed an officer, according to reports. McLoon then reached into her waist band, removed a glass pipe commonly used to smoke crack cocaine, telling Worley, I know where we can get something to smoke.Ž Worley then pulled into the rear parking lot of the Lake Wales Police Department and tried to take McLoon into custody, at which time she began to fight with him. During the struggle, McLoon managed to throw the glass pipe, which was recovered moments later. Other officers helped Worley in taking McLoon into custody. McLoon was escorted into the jail at the police department. While being interviewed, McLoon was asked if she intended on doing a trick,Ž which is slang term for a prostitution deal. McLoon responded, Yeah I wanted a trick, but I sure didnt get a treat.Ž For her efforts, McLoon was charged with trespassing in an occupied conveyance, resisting an officer without violence, possession of drug paraphernalia, possession of cocaine and tampering with evidence. She was transported to the Polk County Jail and booked in. Police shoot, kill armed Lake Wales man MCLOON Saturday 10am-3pm Womens Resource We Specialize in Frameless Shower Doors/EnclosuresResidential/CommercialMember of the Polk County Builders Association Locally Owned & Operated Licensed & InsuredWE GLADLY ACCEPT VISA & MASTERCARDCALL TODAY(863)393-8209(863)667-1200 FREEIn-Home Consultation/Quote www.AISshowerdoors.com Pr o fess io nal Sales € Installat io n € Serv i ce 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 Working For You!Together, Were C h r h h is Goode REALTOR r r R R chris@ j b lea v es.com 8 6 3 -287-5454 Brittany De V e ore REALTOR V V R R b rittany.n.devore@gmail.com 8 6 3 412-484 7 131 5th Street N. W W W Winter Haven FL 33881 www.j b l eaves.co m 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 We always make sure the job is done right. Every time.GET A QUOTE NOW(863) 294-4477www.RigRoong.com2001 Havendale Blvd. NW, Winter Haven 33881 15 15 15 8 8 8 S Sp Sp Sp p i ir ir ir i it it it L L L L k ak ak ak e e e R Ro Ro Ro d ad ad ad W W W W i in in in te te te r r r H Ha Ha Ha ve ve ve n n n 8 8 8 63 63 63 6 6 6 67 67 67 2 2 2 94 94 94 2 2 2 Tu Tu Tu es es es S S S at at at 8 8 8 5 5 5 m m m at at at tr tr tr es es es s s s h wh wh wh se se se f f f f ur ur ur n n n cp cp cp t t t ” ”o ”o ”o r r r b bu bu bu i si si si ne ne ne ss ss ss s s s i it it it e e e New Discount Overstock Huge Inventory In Stock H Mattress Warehouse Furniture-Carpet-Flooring Mattresses Starting at TRUCKLOAD SOFA LOVESEATS Starting at $ 499 Carpet & Vinyl Remnants 44¢ /sq ft p YES WE DELIVER $ 89 P.O. Box 926 Lake Hamilton863-297-9561Specializing in Shingle ReplacementAll types of interior and exterior repair. BEFORE AFTER Shorette Company, LLCEst. 1979Lic. #CGC 061367State Certi“ed Class A General Contractor. adno=3538690

PAGE 16

Page 16 Wednesday, January 24, 2018 OBITUARIES Edwin Curtis Butler, 55, of Lakeland, F., born on June 24, 1962, entered into eternal rest on Jan. 18, 2018. He enjoyed fishing and hunting. He is survived by his wife, Jeana Butler; sons, Christopher Butler of Lakeland, and Curtis Butler of Columbia, SC; parents, Berlie and Jan Butler of Lakeland; step-daughters, Krista, Stephanie, and Heather; sister, Martie Deilein of Mims; and 10 grandchildren. The family will receive friends from 10-11 a.m. on Saturday, Jan. 20, at Hopewell Funeral Home, 6005 S. County Road 39, Plant City, followed by a graveside service at 11 a.m., at Hopewell Memorial Gardens, Plant City. Expressions of condolence at www.HopewellFuneral.com.Edwin C. Butler EDWIN C. BUTLERIt did not take long for Lake Wales Depot Museum and Cultural staff leaders to select a replacement for Monica Drake Pierce, who recently accepted a museum job closer to the beaches. Winter Haven resident Jennifer Dhollander, wife of Bok Tower Gardens carillonneur Geert Dhollander, started as the museum executive director Jan. 16. Dhollander left a job as executive director of the Sample-McDougald Historic House Museum in Pompano Beach to work closer to home and recently rolled off the Florida Association of Museums board after 13 years service. In 2013, she was awarded Outstanding Mid-Career Professional, and in 2004 she earned the Florida Association of Museums Museum Service Innovator Award. She also has had past experience working at Bok Tower Gardens as Director of Visitor Services and Programs and as Museum Program Coordinator at the Maitland Historical Society. I love new adventures and challenges,Ž Dhollander said. Im excited and honored to serve the community of Lake Wales again and further the mission of the Lake Wales museums.ŽHospital adjusts visitation rulesThe Lake Wales Medical Center said it is changing its visitation policy for the remainder of ”u season. Effective immediately, no one younger than 14 will be allowed to visit patients at the hospital. Additionally, no one with coldor ”u-like symptoms can visit. This includes those with fever, sore throat, cough, or shortness of breath, as well as a rash or diarrhea. Our focus is on protecting our patients and our visitors,Ž hospital spokesperson Maryemma Bachelder said in a press release. Weve seen an increase in ”u cases, similar to much of the rest of the country, and we are taking these steps to help prevent it from spreading further. Anyone who is immunosuppressed or otherwise at increased risk should refrain from visiting people in the hospital during ”u season. Children and the elderly are particularly susceptible.ŽShopping complex planned in WahnetaKennedy Funding Financial, an Englewood Cliffs, NJ-based direct private lender, closed a $1.35 million loan to Plaza Mexico, a grocery store and taco stand in Winter Haven. Plaza Mexico plans to use the funds to pay off existing debt and provide funds for site work, including an expansion of their 12,000-square-foot grocery store. Plaza Mexico, located on a 15.2-acre lot on Ri”e Range Road, also has plans to build a mixed-use complex on the property. The plans, announced in 2014 by Plaza Mexicos co-owners Remigio Gamez and Carlos Gamez, said this will expand opportunities and resources in Wahneta where the store is located. The brothers-in-law plan to triple the size of the grocery store; build 150 apartments and multiuse space for those who wish to start their own businesses or offer services to the community; and build a laundromat, gas station and 24,100-squarefoot healthcare clinic/ pharmacy. Wahneta proved to be a challenge when it came time for Plaza Mexico to secure a loan.Alonso in concert World renowned liturgical music composer and vocalist/pianist Tony Alonso will bring his uplifting spiritual music to Winter Haven with a live concert on Friday, Jan. 26 followed by a workshop on Saturday, Jan. 27. Both events will be at St. Matthew Catholic Church on Overlook Drive in Winter Haven and are open to the public. The concert and workshop featuring the talented Cuban-American musician are being co-sponsored by the Music Ministry of St. Matthew Church and Knights of Columbus Council 7091 of Cypress Gardens. Tickets are $15 for each event or $25 for both, are on sale and can be purchased online at www. eventbrite.com or in the narthex at St. Matthew. The concert begins at 7 p.m. on Friday in the main worship space at St. Matthew Church and will be followed by a reception. The workshop will be in the parish center Saturday at 9:30 a.m. For information call 863-324-3040, ext. 15. Lake Wales Museum gets new director DHOLLANDER ALONSO Specializing in Secondary Roads 863-679-5283 All Material Available For Pickup or We Can Deliver, Spread and Compact For You!Free Estimates We Offer Complete Tree and Land Clearing Services We Offer All Types of Concrete Work WE SELL PROPANE Including MOTOR HOMES! 24 HR ON/OFFSITE WELDINGFabrication Emergency Servicesadno=3531436 7406 US 27 North, Sebring 863-385-8570Monday-Friday 8 am 5 pm € Saturday 9 am 2 pmcampercorralsebring.netFind us on facebook g 2017 2017 YOUR COMPLETE RV SERVICE CENTER € RV STORAGE AS LOW AS $25 PER MONTH #1 Sales and #1 RepairNEED R.V. SERVICEWe are a full-service dealership with certi“ed R.V. technicians capable of solving whatever your needs are. Camper Corral is an easy ride from all the major cities and towns in Florida which makes driving for service an adventure as well as savings in time and money. 2008 Winnebago Tour 40TD, 400 Cummins Diesel Motor HomeGREAT DEALS ON PRE-OWNED MOTOR HOMES € FINANCING AVAILABLE2012 Coachmen Mirada 31DS. Class A Gas Motor Home With Two Sides 2011 Forest River Georgetown 360DS Class A Gas Motor Home With 2 Slides 2006 Winnebago Adventurer 35 A, Workhorse. 8.1 V8 Gas Power Motor 2003 Dutch Star, 3803 by Newmar. Class A Diesel Pusher With 2 Slides, Freightliner Chassis LOTS OF RVs In STOCKadno=3530661 Saturday February 3, 20187:00 PM (doors open at 6:15pm)at the Ramon Theater15 East Wall Street in Historic Downtown Frostproof, FLA Tribute To The Man In BlackGeneral Admission € Tickets $25 Order online or call the oce at 863-635-7222 (Tuesday-Friday 11-2) No Refunds or Exchanges Advance reservations may be purchased online at www.ramontheater.com or at Ramon Theater Oce, 11 E. Wall Street, Frostproof, FL Keith Colemans Tribute K ihCl T ib adno=3531281

PAGE 17

Wednesday, January 24, 2018 Page 17 adno=3537402

PAGE 18

Page 18 Wednesday, January 24, 2018 www.yoursun.com adno=50526443

PAGE 19

Wednesday, January 24, 2018 Page 19 FOR ANSWERS, TURN TO PAGE 23SUPREME INTELLIGENCEBY JOEL FAGLIANO / EDITED BY WILL SHORTZ ACROSS1 Mike who was the 2017 N.B.A. Coach of the Year8 Presidential advisory grp.11 Covers18 Worked on some screenwriting?19 Major work21 Like the French directors Eric Rohmer and Jean-Luc Godard22 Poseur23 Kids creation out of pillows24 Kind of elephant25 Last monarch of the House of Stuart26 Destructive sort29 Photographer Adams30 Lines in geometry31 Androids counterpart32 ____ Xtra (soda)34 Scoundrel36 Worked from home?39 Cease communication41 Bug-studying org.42 Steinbeck novella set in La Paz46 Topic for Sun Tzu47 Has as a tenant49 Shakespearean king50 Retired chat service51 Military term of address52 Perry of fashion53 I knew that would happen!Ž58 Twelfth NightŽ twin62 Thin pancake63 Spa treatment64 Flowery66 ____ Nation (record label for Jay-Z and J. Cole)67 Illegal interference ƒ or what can be found in this puzzles 1st, 3rd, 7th, 15th, 19th and 21st rows?71 Stewbum72 Noted brand of guitars73 Use an ice pack on74 What a conductor might conduct75 Online admin77 Where a big bowl is found79 Indication to bow slowly, say80 Creator of the Planet MoneyŽ podcast82 Like a boiled lobster83 Buoy85 Poe ode89 Nicknamed90 Largest moon in the solar system91 Got down92 Discharges94 Reasons for sneezin95 They might be backless97 Fan favorite98 Frequent Twitter poster99 Thick hairstyle103 For the case at hand105 Hooded cloak109 Home to the historic Moana Hotel110 Connecticut city near New Haven112 ____ speak113 Kind of race115 Dum-dums116 In ____ (entirely)117 Bit of advice before taking off?118 Evasive basketball move119 Brooding sort120 Hagen-Dazs alternative DOWN1 Big name in Scotch2 Appliance brand3 Word before goat or state4 Sporks have small ones5 Suffix with crap6 Bird bills7 Now theres a thought!8 Sign by a pool9 Features of monarch butterfly wings10 Add salt to, maybe11 Santa ____12 Former Buick sedans13 Victory is mine!Ž14 Covered with water15 Sleek fabrics16 Closest to base?17 Dry, as wine20 Daze27 Jessica of The IllusionistŽ28 Empty33 Chocolate purchase35 Language with six tones36 180s37 Dallas pro38 Limit on what can be charged39 All right, lets play!Ž40 Butchers stock42 Nickname for Springsteen43 Comics superhero with filedoff horns44 Joins forces?45 Run off46 Actor Wheaton48 Prefix with -nomial50 Joins forces54 Insurance giant whose name begins with a silent letter55 Spoke tediously, with onŽ56 Just for laughs57 Marble marvel59 Cuban province where the Castros were born60 Found (in)61 Nail-polish remover63 Trivia venue65 Margarine container68 Sign of wind on water69 Range thats home to the Mark Twain National Forest70 Unit of 74-Across76 It stands for January78 Raiders org.79 Big name in chips81 Hamlets plot in HamletŽ84 To what ____?Ž85 Bill86 Italian castle town87 Advance warning88 Nancy Drews boyfriend89 Finally!Ž90 Roman Empire invader93 Part of S.S.N.: Abbr.94 Wrap tightly96 Looks for purchases98 Crested ____ (Colorado ski resort)99 Like Santas suit on Dec. 26100 Short-story writer Bret101 The slightest margin102 Shows nervousness, in a way104 Taking action106 Kids character who says, People say nothing is impossible, but I do nothing every dayŽ107 What has casts of thousands?108 Hair-removal brand110 Grate stuff111 Potent venom source114 ____-haw!Ž 1234567891011121314151617 18192021 222324 2526272829 303132333435 363738394041 42434445464748 495051 52535455565758596061 6263646566 67686970 71727374 7576777879 8081828384 858687888990 91929394 9596979899100101102 103104105106107108109 110111112113114 115116117 118119120Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year). New York Times Sunday Crossword No. 0114 AdvancedEyecareFl.com | 863-294-5457Over the years, Advanced Eyecare Associates has grown to become one of the most trusted providers of surgical and specialty eye care in Central Florida. Recently, weve expanded our practice to include a new physician as well as a new-and-improved location for our patients in Southeast Polk: 1611 State Road 60 E. in Lake Wales. As always, we look forward to helping you see better and feel better at your next visit.Dr. Adam Breunig, M.D.Specializing in Glaucoma & Comprehensive Eye Care Winter Haven, Haines City & LakelandNOW ACCEPTING PATIENTSAdvancedEyecareFl.com | 863-294-5457Were Growingto Better Serve You adno=3533489

PAGE 20

Page 20 Wednesday, January 24, 2018 King Parade PHOTOS BY CHARLES A. BAKER IIIMembers of the Winter Haven Wolverettes Dance Troupe participate in the 2018 MLK Parade in Lake Wales. Kids representing an area church are backlit by some heavenly light Monday, Jan. 15, during the MLK Parade. Miss Jabberwock, a title awarded by members of the Delta Sigma Theta sorority in Lakeland, participates in the 2018 Lake Wales MLK Parade Monday, Jan. 15. Members of the Lake Wales High School ROTC color guard lead the 2018 Lake Wales MLK Parade Jan. 15 afternoon. U.S. Rep. Darren Soto, right, and Lake Wales Mayor Eugene Fultz led the 2018 MLK Parade in Lake Wales Monday, Jan. 15. King-Gause Parade A young member and a small horse from the Cowbros participated in the Dr. Martin Luther King Jr.-George Gause Parade this year. Bartow Mayor James Clements and behind him Commissioner Billy Simpson throw candy to the crowd at the Dr. Martin Luther Kng Jr.-George Gause Parade Monday, Jan. 15. Members of the Bartow Yellow Jackets Band make their way down Main Street Monday.PHOTOS BY CHARLES A. BAKER IIIPolk County School Superintendent Jacqueline Byrd was the Bartow MLK Parade Grand Marshal this year and rides down Main Street in Bartow in a Corvette.

PAGE 21

Wednesday, January 24, 2018 Page 21 AUBURNDALE … Members of the Polk Regional Water Cooperative voted unanimously to approve a $4.8 million piggybackŽ subcontract to build two sets of wells into the lower Floridan Aquifer Jan. 17. The primary contractor to dig these wells, a group called TeamOne, was awarded a $23 million contract by PRWC in October to do the same work. It is unknown what TeamOne, populated by some of the former PRWC staff, will be doing with the remaining $18.2 million beyond profit. According to PRWC documentation, the only other task that TeamOne is contractually obligated to do during Phase I of their contract is spending $1.9 million budgeted to study the feasibility of the Peace Creek Integrated Water Supply project. Factoring that in, that leaves $16.3 million left over to test results and design the treatment plants options from similar plans to the many other water treatment plants all over the state. Reached by email, PRWC Executive Director Gene Heath said TeamOne would be testing the hydrogeology and water quality, determining aquifer yields and designing the treatment plants and pipe planning with the remaining $16.3 million. Frostproof Mayor Rodney Cannon, a PRWC board member, said it made sense that TeamOne would want to save as much money as possible by subcontracting the work out. According to the subcontract between PRWC and Florida Design Drilling Corp., $2.19 million would be spent on building three additional test and monitoring wells at the Southeast Wellfield site near Walk In Water Road east of Lake Wales. The remaining $2,635,804 would be spent constructing two wells into the LFA near Lakeland. Florida Design Drilling Corp. has been doing this type of work for years around the state. It is unknown why they did not bid on the original contract. Three groups submitted bids to build what the PRWC board has decided is the best course to solve the water crisis, with $23 million ranking as the top bid. The test wells to be built near Walk In Water Road east of Lake Wales and the test wells to be built near Lakeland will be similar to those being built south of Warner University and west of U.S. 27. According to Polk County Utilities Assistant Director Ryan Taylor, PRWC Chairman George Lindsey and members of TeamOne, there will not be enough water available in the county by 2035 and the only solution to this problem is, at least in part, digging wells into the lower Floridan Aquifer. As has been reported repeatedly here, there are numerous public water studies that have listed alternative solutions such as recharging the aquifer with storm and reclaimed water and conservation efforts. There are already test wells located at the SE Wellfield near Walk In Water Road east of Lake Wales. An additional set of test wells will be built around 10 miles north of the original set. Heath said this would provide confirmation of the results from the first set. TeamOne member Mary Thomas reminded the board that the SE Wellfield was permitted in 2014 to produce 30 million gallons of water from the lower Floridan Aquifer every single day and, by permit, must be online by February 2023. By 2035, the county will need either an additional 46 million gallons per day, with most coming out of this one well site. A ban on lawn watering, where some say half of all potable water goes, would go a long way to saving money and water, but the public may not be ready for such drastic action. There are much less drastic solutions, but turning the ship in that direction would require substantially more public dissent than there has been to date. There has been no public comment in the last three meetings, for example. Digging wells deeper could solve the water crisis, but doing so means water bills could skyrocket to pay for the cost of treating brackish water and piping it long distances to reach users. Harvesting rain water more effectively and not allowing it to wash down rivers, instead of injecting storm and reclaimed water into the Floridan Aquifer seems to be an alternative solution worthy of tax dollars. It is not necessary to attend a PRWC meeting to express your opinion on the matter. Polk County Utilities Assistant Director Taylor said he will soon be traveling to city commission meetings updating elected officials on progress toward solving the looming water crisis. Half of all water used is put on lawns, many experts have told the newspaper. Contact your city water officials and ask for help installing a more efficient toilet or lawn watering system. Some rebates are available. Check out prwcwater.org for more conservation options.TeamOne subcontracts $23 million job for $4.8 millionBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM NOTICE OF PUBLIC SALE Notice is hereby given that on February 13, 2018 Extra Space Storage will sell at public auction at the storage facilities listed below, to satisfy the lien of the owner, personal property described below belonging to those individuals listed below at the following locations:Extra Space Storage 1492 1012 US Highway 92 Auburndale, FL 33823 (863)221-0007 February 13, 2018 9:30 a.m. A0115 Dennis Roggenkamp Household Goods C0303 Joseph Smith Household Goods C0313 Jawanda Lewis Cadillac Seville Teal D0315 Gina Steele Household Goods D0316A Karen Smith Household Goods D0342 Courtney Walker Church Items E0410 Tiany Broaders Household Goods E0413 Alfred ornton Household Goods F0704 Catherine Marker Household Goods F0733 Tarshell Sheeld Household Goods, Books F0735 Natasha Mizell Household Goods F0760 Vernon Grant Household Items G0868 Vernon Grant Household Goods H1003 Geovina Holley Household Goods H1006 Ronald Anderson Household Goods H1008 Matthew Riker Household Goods H1010 Jerey Wilson Household Goods H1024 Michael Mayo Household Goods H1047 Matthew Lundgren Household Goods H1050 Nicole Hunt Household Goods H1062 Daniel Sheetz Household Goods H1120 Carol Sperry Household Goods H1128 Brandon Kuikendall Bedroom Furniture/ Household ItemsH1133 Myra Denegall Household Goods H1213 Raymond Green Household Goods I0549 Brad Currier Household Goods J0602 Melissa Warnock Household Items J0615 Vicki Bunchuk Household Goods Extra Space Storage 1596 2930 US Hwy 98 N Lakeland FL 33805 (863) 224-2677 February 13, 2018 11:00 a.m. 4005 Ronnie Clements Household goods 5404 Diana Burton Household goods 4309 Amelia Jones Furniture, Household goods 1218 Billy Tipton Household goods 1014 Megan Ballard Furniture 5610 Edmond Paul Furniture, Household goods 2612 Adrianna Preston College things 1119 Heather Kuhn Household goods 2715 Laurie Fahey Household goods 2127 Andre Ouellette Furniture, Household goods 5606 Christina Bazil Furniture 2320 Jessica Martinez Furniture 1010 Jacqueline Reyes Desk 3012 John Bauman Furniture Extra Space Storage 1494 6445 S. Florida Ave, Lakeland FL 33813 (863) 647-4172 February 13, 2018 12:30 p.m. P1518 Ralph Mervine Household Goods K0918 Franz Gierok Household Goods J1037 Brenda Newberry Household Goods P1450 Sheryl Weaver Household Goods N1258 Mike Woodhouse Household Goods E0651 Christin Kelley Household Goods J1019 Rodney Hallback Household Goods H0825 Dondria Piereira Household Goods Extra Space Storage 1493 2190 Harden Blvd, Lakeland FL 33803 (863) 680-8092 February 13, 2018 2:00 p.m. C0419 Sherryl Charter household goods E0803 Jerey Klein tools, household stu C0471 Chiquita Taylor boxes, king bed, sectional, clothesC0476 Anthony Scott Jr household items C0475 Holli Cazee household goods C0417 Shawanda Fulton household items, beds, TV E0885 Jennifer Webb clothes, furniture C0424 Dustin Bellamy tools, household itemsPurchase must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property.1/24,31/2018 adno=3537996 adno=3531681

PAGE 22

Page 22 Wednesday, January 24, 2018 SCHOOL NEWS LAKE WALES … Raymond James Senior Research Associate for Market Strategy Andrew Adams was the keynote speaker at the Seventh Annual Lake Wales Chamber of Commerce Economic Forum at the Lake Ashton ballroom Friday, Jan. 19. Chamber member Pat Cain of Pat Cain Wealth Solutions, a Lake Wales Raymond James-af“liated “rm, announced Adams but “rst described 2018 as an exciting time in Lake Wales. A new McGuire family auto dealership is progressing along U.S. 27 just west of the mall. Former Lake Wales mayor Cain also mentioned a new Wawa super convenience store being built, an ALDI supermarket, a new IHOP near Kohls and a 82room Best Western Plus hotel behind Bob Evans restaurant. At the most recent city commission meeting and at the forum Friday, there was talk about substantial residential growth behind the Publix near the mall soon. Chamber President Kevin Kieft posted online that the 22-year-old mall is transforming and Kingdom City Outreach, a not-for-pro“t, is renting space previously occupied by department stores. In his keynote speech, Adams said the American economy and the global economy were roughly even over the past few decades, but added that starting in 2013, the U.S. economy has skyrocketed as a result of recent technological innovations. Since 2009, the market has grown 315 percent, Adams said. The big question for 2018 will be what will business leaders do with the bene“ts of the recent tax law reform. For many already ”ush with cash, if they pay out the gains in dividends or buy back stock, there will not be great bene“t to the economy. But if wages go up or business grows, that could. Personal debt is at a 40-year low, personal net worth is up. Investors are still not stock crazy,Ž Adams said. Is this the least loved bull market ever?Ž In short, he said now is the time to invest in the stock market, especially in the technology, “nancials, industrials, health care, energy and consumer discretionary categories. Adams recommended investors stay away from staples, utilities and telecom industries. The Lake Wales Chamber of Commerce Annual State of the City Luncheon is scheduled at 11:30 a.m. on Feb. 16 at The Womens Club of Lake Wales on Park Avenue. To make reservations, call 863-676-3445.Heavy growth seen around Eagle Ridge mallBy CHARLES A. BAKER IIICBAKER@SCMGINC.COM Members of the Polk Education Association rati“ed a new contract with Polk County Public Schools Tuesday. Under the newly rati“ed agreement, teachers will receive a pay increase of between 2 percent and 3.5 percent, retroactive to January 2017, based on years of service and evaluations. Paraeducators and educational support personnel will receive an annual increase of 2 percent, also retroactive to January 2017. The total cost of compensation is expected to be approximately $10 million, the Polk Education Association said. Voting PEA members rati“ed the agreement with nearly 100 percent approval. Im very pleased we have reached this resolution,Ž said Superintendent Jacqueline Byrd. Our teachers, paraeducators and educational support personnel perform life-changing work for our students every day. We will never be able to pay them what they truly deserve. This agreement does move us forward, and it allows us, as one district, to put the period of impasse behind us and focus on our shared goal of delivering high-quality education to every student in Polk County.Ž In January 2017, the School District declared an impasse in the collective bargaining negotiations with its two unions: the PEA and the American Federation of State, County and Municipal Employees Local 2227. PEA represents aabout 6,700 teachers, 1,700 paraeducators and 550 educational support personnel. AFSCME represents about 2,500 employees. Recruitment event planned The Virgil Hawkins Bar Association Inc., and the National Pan-Hellenic Council of Polk County plans to host the Annual free College and University recruitment event for students interested in learning in a diverse, culturally rich environment at one of Floridas Historical Black Colleges and Universities. Those schools include BethuneCookman University, Edward Waters College, Florida A&M University and Florida Memorial University. The Educational Event is planned from 8 a.m.-1:30 p.m. Saturday Feb. 24 at the Coleman Bush Building, 1104 Martin Luther King, Jr. Ave., Lakeland. Recruiters from Floridas HBCUs will be on site along with “nancial aid specialists to give seniors, juniors and middle school students information about college and university opportunities. For information, visit Dr. Shandale Terrells Facebook Page, call 813545-0009 or email garlan@ yahoo.com. Teachers union raties contract with school districtSchool Briefs Vienna Square | 3/3 | $239,980 Tom Trupiano 866.600.6008 5018282499 Salzburg Loop Search P4715482 on cbhomes.com Winterset North | 4/2 | $215,000 Esmaeil Hamtaee 866.600.6008 469351 2029 Kapree Ct Search P4714025 on cbhomes.com Tiger Creek Groves | 3/2 | $77,900 Tomi Miller-Troupe 866.600.6008 480539 1129 Pfundstein Rd Search P4718047 on cbhomes.com Vienna Square | 2/2 | $235,000 Melissa Williams 866.600.6008 469135 2529 Salzburg Loop Search P4718514 on cbhomes.com Poinciana Cypress Point | 4/2 | $183,900 Natalie Patten 866.600.6008 474358 701 Divot Lane Search P4718360 on cbhomes.com Lake Ashton | 2/2| $179,500 Wanda Dicks 866.600.6008 469158 4433 Strathmore Dr Search P4718040 on cbhomes.com Davenport | 4/2 | $295,000 Craig Burke 866.600.6008 469897 423 Ronald Reagan Pkwy Search P4718707 on cbhomes.com Interlochen | 5/4.5 | $417,000 Julie Seay 866.600.6008 474075 1115 Interlochen Blvd Search P4712676 on cbhomes.com Oakwood Estates | 2/2 | $64,900 Kathy Devor 866.600.6008 469244 4160 Rolling Oaks Dr Search P4716590 on cbhomes.com Chalet Estates | 2/2 | $162,000 Karel Cain 866.600.6008 469451 332 Lake Suzanne Dr Search P4716709 on cbhomes.com Lakes #3 | 6/3 | $266,000 Joni Reiter 866.600.6008 514646 321 James Cir Search P4716247 on cbhomes.com Lake Eloise Pointe | 3/2 | $142,500 Pam Willis 866.600.6008 487451 320 Lake Eloise Pointe Dr Search P4716395 on cbhomes.com Country Club Village | 3/2 | $274,000 Erin Floyd 866.600.6008 469121 513 Clubhouse Dr Search P4718461 on cbhomes.com North Pointe | 3/2 | $129,900 Sheila Fritz 866.600.6008 469136 938 Chelsea Way Search P4718569 on cbhomes.com Fort Meade | 3/3 | $259,500 Joe Race 866.600.6008 475011 6102 Pinetree Dr Search P4710504 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=3533328

PAGE 23

Wednesday, January 24, 2018 Page 23 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 APARTMENTS FOR RENT1320 140 Pear Ave Frostproof, Fl 33843 863-635-9597 TDD: 711 1&2Bedrooms Available 1 Bedrooms $509-$651 2 Bedrooms $575-$717 Cozy apartments with central a/c & heat, carpet, tile, washer/dryer hook ups and much moreThis institution is an equal opportunity provider and employer.Ž T urnyou r trashinto cash! Advertise youryard sa l e! CLASSIFIED ADSSELL 2000EMPLOYMENT We are Hiring and Expanding in Polk County! Sr. Sellers, Managers, and Entry Level We are looking for a few great Sales Consultants to join our team. Marketing/advertising experience a plus, but we do have entry level opportunities for the right candidates. This could be your opportunity to join a great company, Sun Coast Media Group. We work hard and play hard. As a Sales Consultant you will work with local and regional businesses, work as part of our team on special projects/sales initiatives, and be a key partner in all event and advertising driven products in print, online, and mobile. Our Culture & Philosophies €Positive energy and attitude is a must €Goal oriented and focused €Open-door €Ambitious €Creative & innovative €Supportive €Obsessed with meeting our customers needs €Strong track record of promoting from within €Use your personality and uniqueness! €Work hard but enjoy your work and your success! Its okay to laugh on the job These are full Time positions and based in Polk County. If you do whatever it takes to get the job done, have a positive attitude and a desire to grow personally, professionally and financially, we would like to speak with you. Sun Coast is a growth oriented company, publishes multiple products and publications in the following cities: Winter Haven, Bartow, Lake Wales, Port Charlotte, Punta Gorda, North Port, Venice, Seabring, Englewood, Arcadia, and Lake Placid. We offer a strong benefit package, gas reimbursement, 401k plan, great work environment, and competitive pay. To apply email your resume and cover letter to: csexson@scmginc.com NEEDCASH? HELPWANTED2001 Southeast Site Services is looking for movtivated operators, and labors. The pay ranges from 10.30$ to 20$ an hour. Contact us by phone (706) 713-6460 or by email nbertram@southeastsiteservices.com HELPWANTED2001 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 LAWN/GARDEN & TREE5110 STUMP GRINDINGReasonable Rates; Local; Portable Equip; No Trucks in Yard! Free Est!561-3733557 or 863-260-1791 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! PETCARE5155 HAPPY JACK Vita-Tabs: restore nutrients lost after worming dogs and cats.. (kennelvax.com)Florida Farm & Ranch Supply863-533-1814 6000 MERCHANDISE GARAGE SALES6014 Look through the paper for Your Ad HOUSEHOLD GOODS6030 Portable Beverage Server on rollers for Indoors or Patio $20. OBO 863-676-8533 LW Queen Size Box Spring/Mattress Very Clean $125. OBO 863-676-8533 LW CLOTHING/ JEWELRY/ ACCESSORIES 6065 Nice Church/Casual clothing w/shoes, purses Must See $25. or less Appt call863-676-8533 LW EXERCISE/ FITNESS6128 SitNCycle $60. OBO LW 863-676-8533 MISCELLANEOUS6260 3 PC Oak Wood TV Center $300. WH 863-965-0461 Vintage White Rod Iron Love Seat, 2 Chairs, 1 Coffee Table, 3 Flower Boxes $225. WH 863-965-0461 Vintage White Wicker Sofa w/cushions $200. WH 863-965-0461 7000TRANSPORTATION 2007 Dodge Ram PU SXT Reg Cab, 6 cyl w/bedliner, cap must see 21695 miles $10,500. firm 863-318-1312 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! AUTO PARTS/ ACCESSORIES7270 2 17Ž Tires w/good treads $25. for both 863-676-8533 LW TRAILER & ACCESSORIES7341 2017 Teardrop Trailer Homemade well built never used w/ elec hookup $500. OBO 863-224-9591W H DANTONINSCALIASES EMAILEDOPUSNEWWAVE WANNABEFORTASIATIC ANNESABOTEURANSEL RAYSIOSPIBBHEEL UMPEDGODARKNSA THEPEARLWARRENTSTO HENRYVIAIMSIR ELLISCALLEDITVIOLA BLINPEELORNATEROC OBSTRUCTIONOFJUSTICE SOTIBANEZNUMBHEAT SYSOPPASADENALENTO NPRREDHEARTEN TOHELENAKAGANYMEDE ATEEGESTSCOLDS BRASIDOLBOTSHAG ADHOCCAPUCHINOAHU ANSONIASOTOMAYORAL STUPIDSTOTODIETTIP HOPSTEPHENBREYERSANSWERS to crossword COMPLETE METAL ROOFING SOLUTIONSGulfCoastSupply.com | 863-655-1288 Expert Sales Staff Free Metal Roof Visualizer Free Material Estimates Free Metal Roong Samples Over 40 Colors Available Contractor Referrals Available adno=3532565 adno=3521203

PAGE 24

Page 24 Wednesday, January 24, 2018 Health Events to Keep You HealthyBayCare Events in Polk County Support Groups (No cost to attend) Cancer Support (No cost to attend)Weight Management (No cost to attend)Orthopedic Events (No cost to attend)Total Joint ReplacementIncrease your knowledge of total joint replacement, prepare for surgery and get familiar with the recovery process. Tuesdays, February 6, 13, 20, 27, 1…2pm Bartow Regional Medical Center Classroom 1 Registration is required: (863) 519-1665 ursdays, February 1, 8, 15, 22, 12:30…2pm Winter Haven Hospital Wellness Center Conference Room Registration is required: (863) 297-1808Heart Health Events (No cost to attend)Heart-to-Heart Cardiac Support GroupSupport group for patients with various cardiac conditions. Registration is required: (863) 280-6066 Tuesday, February 13, 3…4pm Winter Haven Hospital Wellness Center Conference RoomHeart-Healthy ScreeningsScreenings include blood pressure, body mass index and cholesterol, and an assessment for your diabetes risk. Preregistration is required: (855) 211-3627 Saturday, February 17, 8am…2pm Winter Haven Hospital Wellness Center Conference Room Friday, February 23, 8am…2pm Bartow Regional Medical Center Main LobbyAll About Atrial Fibrillation (AFIB)A board-certied cardiovascular electrophysiologist will discuss various aspects of and treatments for AFIB. Registration is required: (855) 314-8352 Wednesday, February 28, 5:30pm Rodrigo Bolaos, MD Cardiovascular Electrophysiologist Winter Haven Hospital AuditoriumCaregivers Support GroupA safe place for sharing caregiving and self-care tips, discussing the challenges of caring for a loved one and nding emotional support. Registration is not required. Friday, February 9, 1:30…2:30pmWinter Haven Hospital Wellness Center Conference RoomOstomy Support Group Dedicated to improving quality of life for those who will or have a colostomy, ileostomy or urostomy. Family or signicant others welcome. Registration is not required. Wednesday, February 21, 10…11am Winter Haven Hospital Wellness Center Conference RoomDiabetes Support Group is is an open discussion held by a certied diabetes educator for all diabetes-related topics. Registration is required: (855) 314-8352ursday, February 22, 11am…12pmWinter Haven Hospital Wellness Center Conference RoomMental Health Peer Recovery ProgramProvides education, support and socialization for participants diagnosed with mental health issues, moving them toward recovery. Registration is not required. Mondays, 11am…3pm Lions Park Clubhouse 820 Ave. L S.W., Winter Haven Wednesdays, 12:30…4:30pm Winter Haven Hospital Center for Behavioral Health 1201 First St. S., Winter HavenLook Good Feel Betteris free program from the American Cancer Society is designed for women dealing with hair loss and skin changes from chemotherapy and radiation. Registration is required: (800) 227-2345 Tuesday, February 13, 10am…12pm Winter Haven Hospital Education Classroom FWoman-to-Woman Cancer Support GroupInformation, support and coping strategies for women who have or have survived cancer. Registration is not required. Mondays, February 12 and 26, 6…7pm Winter Haven Hospital Wellness Center Conference RoomOvarian Cancer Support GroupA group for individuals with ovarian cancer to share emotions and experiences with other patients. Registration is not required. Monday, February 19, 5:30…7pm Winter Haven Hospital Wellness Center Conference RoomMan-to-Man Cancer Support GroupOering information for men who have cancer or have survived it. Registration is not required. Tuesday, February 20, 1:30…2:30pm Winter Haven Hospital Quality Improvement Conference Room Womens Hospital ClassesAll classes at Winter Haven Womens Hospital are held in Classroom A, 101 Ave. O S.E., Winter Haven. Registration is required: (855) 314-8352Prepared Childbirth (Express)Helps expectant mothers become active participants in childbirth. Covers breathing, coping, comfort, medications and postpartum adjustment. Saturday, February 10, 9am…5pm Cost: $40Breastfeeding ClassCovers breastfeeding basics, skin-to-skin contact, tips for returning to work and when to call a health care provider/lactation consultant. Monday, February 12, 6…8:30pm Cost: $15Infant and Childbirth CPRLearn to perform lifesaving CPR and choking rescue methods on infants and children based on American Heart Association guidelines. Tuesday, February 13, 5:30…7pm Cost: $15Birth Center TourVisiting our birth suites, mom-baby unit and other key areas will familiarize you with our facility and help you prepare to give birth. Tuesday, February 20, 5:30…7pm Cost: FreeWeight Management InformationTake the rst step to weight management and attend an information session. Registration is required: (855) 314-8350 Tuesday, February 13, 6…7pm Bartow Regional Medical Center Classroom 1 To register for a class or for a physician referral: () -Bartow Regional Medical Center Osprey Blvd., Bartow Winter Haven Hospital Ave. F N.E., Winter Haven Winter Haven Womens Hospital Ave. O S.E., Winter Haven adno=3533478

PAGE 25

The News Wire Wednesday, January 24, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Remains of missing rig workers recoveredThe remains of five gas rig workers missing since a fiery explosion in eastern Oklahoma have been recovered. See page 2 BENTON, Ky. „ A 15-year-old student killed two classmates and hit a dozen others with gun“re Tuesday, methodically “ring a handgun inside a crowded atrium at his rural Kentucky high school. He was determined. He knew what he was doing,Ž said Alexandria Caporali, who grabbed her stunned friend and ran into a classroom as their classmates hit the ”oor. It was one right after another „ bang, bang, bang, bang, bang,Ž she added. You could see his arm jerking as he was pulling the trigger.Ž He kept “ring, she said, until he ran out of ammunition and took off running, trying to get away. Police arrested their suspect moments later, leading him away in handcuffs to be charged with murder and attempted murder. Authorities did not identify the gunman responsible for the nations “rst fatal school shooting of 2018, nor did they release any details about a motive. Kentucky State Police Lt. Michael Webb said detectives are looking into his home and background. He was apprehended by the sheriffs department here on site, at the school, thankfully before any more lives could be taken,Ž Webb said. Seventeen students were injured, 12 of them hit with bullets and “ve others hurt in the scramble as hundreds of students ”ed for their lives from Marshall County High School. Many jumped into cars, or ran across “elds and down the highway, some not stopping until they reached a McDonalds restaurant more than a mile away. Parents left their cars on both sides of an adjacent road, desperately trying to “nd their teenagers. No one screamed. It was almost completely silent as people just ran,Ž said Caporali, 16. She said most students knew what to do because they are drilled throughout the year on how to respond to an active shooter at school. The two fatalities were 15 years old: Bailey Nicole Holt died at the scene, and Preston Ryan Cope died later at a hospital, Kentucky State Police Commissioner Richard Sanders said. Cope was among six young men ”own about 120 miles (193 kilometers) to Vanderbilt University Medical Center in Nashville, Tennessee. Sanders said the “ve others were in critical condition Tuesday night. The attack marked the years “rst fatal school shooting, 23 days into 2018, according to data compiled by the Gun Violence Archive, which relies on media reports and other information. The anti-violence group Everytown for Gun Safety NEW YORK „ What if they shut down the government and no one cared? On the ground in communities across America, many voters barely noticed the latest spasm of dysfunction in Washington. Those who did were angry and frustrated with their elected leaders but were also growing numb to the near-constant crises that have dominated the Donald Trump-era politics. Few expected last weekends 69-hour government shutdown to have any signi“cant impact on the high-stakes midterm elections in November „ a political reality that may make another shutdown more likely. I saw absolutely nothing in my life that indicated the government had shut down other than the headlines in the paper,Ž said Florida attorney John Grant, a 74-year-old former Republican state senator. To me, the government shutdown was a nonevent. The whole thing is a joke.Ž For the vast majority of America, there was no noticeable effect as Congress failed to enact a spending bill late Friday, effectively closing the federal government through Monday evening. Thousands of federal workers were furloughed Monday. NASA tours were canceled, and the IRS helpline was closed. Overseas troops worried that they wouldnt be able to watch Sundays football games. Despite dire warnings from the White House, there was virtually no impact on the military, border patrol or airport security. There also werent any disruptions with Social Security payments or Medicare. At the same time, the nation grappled with reports that the presidents personal attorney paid a porn star $130,000 to stop her from discussing an affair she said she had with Trump weeks before the 2016 presidential election. And new reports surfaced that Attorney General Jeff Sessions had been questioned by the special prosecutor investigating Russian meddling in the 2016 election. Nobody is going to remember a three-day shutdown over the weekend because we cant remember the “ve major news stories that happened last week,Ž said Republican strategist Rick Tyler. Washington, however, spent Tuesday bogged down in intense “nger pointing. Shortly before noon, Trump tweeted, Big win for Republicans as Democrats cave on Shutdown.Ž In the short term at least, Democrats did appear to lose the political battle. Senate Majority Leader Chuck Schumer faced heated criticism from frustrated liberals and giddy Republicans who said he caved on Democrats wish to protect young immigrants from deportation. Liberal activists scheduled an evening protest outside his Brooklyn home to express their 2 dead, 17 injured in Kentucky school shooting; suspect heldWhat shutdown? Frustrated voters shrug as pols point fingersBy KRISTIN M. HALL and DYLAN LOVANASSOCIATED PRESSBy STEVE PEOPLES and THOMAS BEAUMONTASSOCIATED PRESS SHUTDOWN | 3 SHOOTING | 3 AP PHOTOAuthorities investigate the scene after a deadly shooting at Marshall County High School in Benton, Kentucky on Tuesday. AP PHOTOSPeople wait at Sitka High School after evacuating early Tuesday in Sitka, Alaska after tsunami sirens and cell phone messages told residents to nd higher ground after a 7.9 magnitude earthquake struck in the Gulf of Alaska. Inset: This screenshot shows alerts for a tsunami watch after an earthquake struck o Alaskas Kodiak Island.ANCHORAGE, Alaska „ A powerful undersea earthquake sent Alaskans fumbling for suitcases and racing to evacuation centers in the middle of the night after a cellphone alert warned a tsunami could hit communities along the states southern coast and parts of British Columbia. The monster waves never materialized, but people who ”ed endured hours of tense waiting at shelters before they were cleared to return home. This was a win as far as I could tell,Ž said Marjie Veeder, clerk for the city of Unalaska, which is home to the international “shing port of Dutch Harbor in the Aleutian Islands. We got advance warning and were so thankful for that.Ž The magnitude 7.9 quake in the Gulf of Alaska triggered the jarring alert that roused people shortly after midnight Tuesday. Fleeing motorists clogged some highways in their rush to higher ground. Many took refuge at schools or other shelters. Even for Alaskans accustomed to tsunami threats and tsunami drills, the phone message was alarming. It read: Emergency Alert. Tsunami danger on the coast. Go to high ground or move inland. Listen to local news.Ž There were no reports of damage, not even on Kodiak Island, the closest land to the epicenter. Only after the all-clear was sounded did a little levity emerge. In Kodiak, a customers Facebook post suggested a post-evacuation meal at Kings Diner: Hungry? Tsunami got you up early?Ž Eleanor King opened the diner at the usual time of 6 a.m. By the time customers started arriving, the excitement had passed and people just sat around quietly eating their meals, speaking little of the quake. The temblor reminded King of a deadly 1964 quake that generated tsunamis that killed 129 people and wreaked widespread devastation „ events that remain vivid in the memories of many Alaskans. It started out just like the big one,Ž she said. It was very slow and rolling, a good resemblance to the big one. Thats what scared us.Ž Tuesdays quake was recorded at 12:32 a.m. in the Paci“c Ocean about 170 miles southeast of Kodiak, home to one of the nations largest Coast Guard bases. It prompted the warning across thousands of miles of Alaskas southern coast, from Attu in the Aleutian Islands to Canadas border with Washington state. Kodiak is about 200 miles south of Anchorage, the states largest city, which was not under a tsunami threat. Elsewhere in the United States, Washington state, Oregon, California and Hawaii were under tsunami watches, which eventually were lifted. Of“cials in Japan say there was no tsunami threat there. The state has an active tsunami-readiness program, and many communities have sirens and evacuation plans. In British Columbia, sirens blared and of“cials banged on doors to wake people from their sleep as a tsunami Undersea quake sends Alaskans fleeingBy MARK THIESSEN and BECKY BOHRERASSOCIATED PRESSBRADENTON, Fla. „ State Attorney Andrew Warren announced Tuesday prosecutors will seek the death penalty in the Seminole Heights murder cases against Howell Donaldson III. This case, in which the defendant murdered four innocent victims in a cold, calculated and premeditated manner, quali“es,Ž Warren said. Donaldson is facing four counts of “rst-degree murder in connection with the deaths of Benjamin Mitchell, Monica Hoffa, Anthony Naiboa and Ronald Felton. All four people were killed within a few weeks of each other in Seminole Heights, sparking a 51-day investigation and manhunt for the suspected killer and terrorizing the Tampa neighborhood. Donaldson was arrested in November after police say he handed a fellow Ybor City McDonalds employee a bag with a gun inside, leading the employee to tip off police. Warren added there was no evidence of mental illness that would give prosecutors pause about their decision to pursue the death penalty. The death penalty is for the worst of the worst, and thats exactly what we have here,Ž Warren said. Warren acknowledged that decision cant bring back any of the victims, but his of“ce arrived at the decision after looking at the evidence and considering the wishes of the victims families. The families, Warren said, are OKŽ with the decision to seek the death penalty. He said in this instance, they must leave mercy to a higher power and he must focus on getting justice for the victims and their families. The decision to seek death is not about whats popular or politically convenient. It requires far more than that. My obligation is to thoroughly evaluate the evidence and determine whether there is a legal basis for the death penalty, and to consider Prosecutors will seek death penalty for Tampa serial murder suspectBy SARA NEALEIGHTHE BRADENTON HERALD TSUNAMI | 3TAMPA | 3 Tsunami watch DONALDSON

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, January 24, 2018 TODAY / TONIGHTMostly cloudy; less humid Partly to mostly cloudyHIGH 73 LOW 5020% chance of rain 20% chance of rainNice with periods of clouds and sunshine72 / 5215% chance of rain THURSDAY GULF WATER TEMPERATUREBreezy with sun through high clouds77 / 590% chance of rain FRIDAYPeriods of clouds and sun79 / 6410% chance of rain SATURDAYComfortable with times of clouds and sun76 / 5520% chance of rain MONDAYCloudy with showers78 / 6175% chance of rain SUNDAY 1 1 1 1 0 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 410-50 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 VENICE566167706965Air 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. 0.01Ž Month to date 0.22Ž Normal month to date 1.28Ž Year to date 0.22Ž Normal year to date 1.28Ž Record 1.19Ž (1980) 24 hours through 2 p.m. Tue. 0.02Ž 24 hours through 2 p.m. Tue. 0.07Ž Month to date 0.67Ž Normal month to date 1.84Ž Year to date 0.67Ž Normal year to date 1.84Ž Record 1.19Ž (1999) High/Low 81/68 Normal High/Low 75/52 Record High 85 (1999) Record Low 30 (1985) High/Low 79/65 High/Low 73/68 Normal High/Low 72/51 Record High 86 (1999) Record Low 27 (1985)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 0.22 0.88 1.80 9.93/2016 Feb. 0.94 2.52 11.05/1983 Mar. 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 0.22 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 58 38 c 62 44 s Bradenton 67 49 pc 69 52 pc Clearwater 64 50 pc 66 53 pc Coral Springs 76 61 sh 72 64 pc Daytona Beach 62 44 pc 61 51 pc Fort Lauderdale 75 62 c 70 64 pc Fort Myers 74 55 c 73 59 pc Gainesville 63 39 pc 62 40 pc Jacksonville 62 38 pc 59 43 s Key Largo 76 66 pc 72 66 pc Key West 73 65 c 71 65 pc Lakeland 70 47 pc 68 51 pc Melbourne 68 48 c 68 56 pc Miami 80 64 sh 73 67 pc Naples 74 56 c 72 59 pc Ocala 65 38 pc 64 43 pc Okeechobee 69 49 c 68 55 pc Orlando 70 49 pc 67 54 pc Panama City 57 37 c 63 39 s Pensacola 56 36 pc 62 43 s Pompano Beach 76 64 c 73 67 pc St. Augustine 58 41 pc 56 47 pc St. Petersburg 65 49 pc 67 52 pc Sarasota 68 49 pc 70 54 pc Tallahassee 58 36 c 63 37 s Tampa 69 50 pc 69 55 pc Vero Beach 67 54 c 68 60 pc West Palm Beach 73 62 c 70 65 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 7:58a 2:32a 8:12p 2:06p Thu. 9:49a 3:56a 9:00p 2:51p Today 6:35a 12:48a 6:49p 12:22p Thu. 8:26a 2:12a 7:37p 1:07p Today 5:44a 10:58a 6:06p --Thu. 8:12a 1:19a 6:48p 11:31a Today 8:30a 3:01a 8:44p 2:35p Thu. 10:21a 4:25a 9:32p 3:20p Today 4:50a 11:01a 5:04p --Thu. 6:41a 12:51a 5:52p 11:46a NNE 7-14 1-2 Light N 10-20 2-4 ModerateFt. Myers 74/55 cloudy none Punta Gorda 74/49 cloudy none Sarasota 68/49 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jan 24 Full Jan 31 Last Feb 7 New Feb 15 Today 12:04 p.m. 12:05 a.m. Thursday 12:46 p.m. 1:04 a.m. Today 7:17 a.m. 6:04 p.m. Thursday 7:17 a.m. 6:05 p.m. Today 11:22a 5:10a 11:46p 5:34p Thu. 12:12p 5:59a ---6:25p Fri. 12:35a 6:49a 1:02p 7:16p Monterrey 61/46 Chihuahua 57/32 Los Angeles 75/49 Washington 47/31 New York 42/24 Miami 80/64 Atlanta 51/31 Detroit 30/20 Houston 63/38 Kansas City 48/33 Chicago 34/25 Minneapolis 31/20 El Paso 59/30 Denver 50/30 Billings 46/31 San Francisco 55/46 Seattle 48/38 Toronto 26/13 Montreal 20/1 Winnipeg 23/10 Ottawa 19/-2 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: 01/24/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 47 22 s 50 27 s Anchorage 3 -7 pc -2 -9 pc Atlanta 51 31 s 56 33 s Baltimore 44 24 s 42 24 s Billings 46 31 pc 44 24 c Birmingham 52 28 s 57 34 s Boise 47 35 c 44 30 c Boston 39 21 pc 29 18 s Buffalo 26 15 c 27 19 pc Burlington, VT 28 7 c 17 7 pc Charleston, WV 36 23 c 42 28 s Charlotte 55 28 s 54 30 s Chicago 34 25 pc 43 34 pc Cincinnati 35 25 pc 45 33 pc Cleveland 30 24 sf 37 31 pc Columbia, SC 60 30 pc 58 30 s Columbus, OH 33 26 sf 39 32 pc Concord, NH 34 10 pc 23 8 s Dallas 64 37 s 66 47 s Denver 50 30 s 56 22 pc Des Moines 41 30 s 50 39 c Detroit 30 20 c 35 28 pc Duluth 24 15 pc 28 26 c Fairbanks -20 -28 c -22 -34 pc Fargo 28 21 pc 34 27 c Hartford 36 19 pc 28 17 s Helena 39 22 pc 32 13 sn Honolulu 84 70 pc 83 69 sh Houston 63 38 pc 63 47 pc Indianapolis 33 23 pc 46 33 s Jackson, MS 55 28 s 60 34 s Kansas City 48 33 s 58 43 s Knoxville 42 23 s 47 25 s Las Vegas 60 39 pc 64 38 pc Los Angeles 75 49 pc 63 47 c Louisville 38 28 s 50 36 s Memphis 51 33 s 57 36 s Milwaukee 30 23 pc 39 32 pc Minneapolis 31 20 pc 36 33 c Montgomery 54 29 s 58 33 s Nashville 46 25 s 55 32 s New Orleans 56 40 c 59 46 s New York City 42 24 pc 34 23 s Norfolk, VA 51 32 s 44 30 s Oklahoma City 58 34 s 61 42 s Omaha 42 26 s 50 37 pc Philadelphia 43 26 pc 38 23 s Phoenix 76 49 s 74 47 s Pittsburgh 28 23 c 33 26 pc Portland, ME 36 13 pc 23 9 pc Portland, OR 50 39 r 46 38 r Providence 41 22 pc 32 19 s Raleigh 52 29 s 50 29 s Salt Lake City 44 33 pc 43 27 sn St. Louis 45 30 s 60 38 s San Antonio 65 37 pc 65 49 c San Diego 73 51 s 63 52 pc San Francisco 55 46 r 53 44 r Seattle 48 38 r 45 39 r Washington, DC 47 31 s 44 29 s Amsterdam 57 43 r 49 38 sh Baghdad 68 46 s 72 47 s Beijing 29 8 s 27 8 pc Berlin 51 45 pc 50 40 r Buenos Aires 81 53 s 77 63 pc Cairo 66 55 pc 62 52 sh Calgary 40 21 pc 37 15 pc Cancun 81 72 sh 78 72 sh Dublin 48 38 sh 45 34 sh Edmonton 23 13 c 21 8 sn Halifax 43 18 pc 26 12 pc Kiev 21 10 pc 24 12 s London 56 42 r 50 37 pc Madrid 58 38 pc 52 33 sh Mexico City 67 45 pc 64 42 pc Montreal 20 1 s 13 1 s Ottawa 19 -2 s 12 0 s Paris 55 46 c 49 39 c Regina 25 13 c 30 17 pc Rio de Janeiro 95 77 pc 93 76 pc Rome 59 42 s 58 47 pc St. Johns 46 31 r 32 18 pc San Juan 85 74 pc 83 74 s Sydney 87 74 c 85 74 c Tokyo 42 27 pc 38 29 s Toronto 26 13 c 26 20 pc Vancouver 47 37 r 44 37 sh Winnipeg 23 10 c 31 22 cHigh .................. 84 at Hollywood, FLLow ................. -18 at Angel Fire, NM(For the 48 contiguous states yesterday)59Snowstorms hit the Paci“ c Northwest on Jan. 24, 1935. Winthrop, Wash., received 52 inches of snow in 24 hours. Q: The average wind speed is greater in: New York, Boston, or Chicago?A: Boston; Chicago is the least windy of the three cities 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 73/50 71/49 74/52 74/53 71/49 71/48 71/49 70/48 72/50 69/50 67/49 71/56 70/51 74/55 72/47 74/49 74/53 73/50 73/50 70/48 70/49 71/46 71/46 65/49 71/48 66/50 70/51 69/49 72/48 68/47 69/50 71/47 68/49 64/50 69/55 74/53 73/54 72/50 OKLAHOMA CITY „ The remains of “ve gas rig workers missing since a “ery explosion in eastern Oklahoma have been recovered, authorities said Tuesday. Pittsburg County Sheriff Chris Morris said once the natural gas drilling rig was stabilized following the blast and subsequent “res, employees from the state medical examiners of“ce went into the wreckage and recovered the bodies in about two hours. The bodies were located in the area where they were presumed to be working in, what they call the dog house,Ž Morris said, referring to a room on the rig ”oor that generally serves as an of“ce for the drilling crew. He said state and federal investigators will work with the companies involved to determine how the blast occurred. The workers who were killed include three from Oklahoma „ Matt Smith of McAlester, Parker Waldridge of Crescent and Roger Cunningham from Seminole „ and two from neighboring states, Josh Ray of Fort Worth, Texas; and Cody Risk of Wellington, Colorado. Morris, whose of“ce was responsible for notifying the families of the workers who were killed, said it has been a dif“cult two days for everyone involved. I think you can imagine, theyre not doing well,Ž Morris said. No law enforcement of“cer likes to do that. The family not knowing and feeling empty about where their loved ones are, its a tough situation.Ž Three of the workers were employed by Houston-based PattersonUTI Energy Inc. Company president and CEO Andy Hendricks pledged a full investigation into the explosion. We want to learn from this,Ž Hendricks said. We dont want this to happen again for anybody in our industry.Ž The explosion at the drilling site near Quinton, about 100 miles southeast of Tulsa, sent plumes of black smoke into the air and left a derrick crumpled on the ground. For much of Monday, emergency of“cials were unable to get near the rig because the “re was still burning. Emergency management of“cials said Monday night that the “re was extinguished. Authorities said 16 people who were on the site at the time of the blast escaped without major injuries. One person was airlifted to a hospital. The cause of the blast is not yet known. Nationwide, there were 101 oil and gas-related fatalities in 14 states in 2014, the most recent year for which data is available from the National Institute for Occupational Safety and Health. Most of those occurred in Texas, Oklahoma and North Dakota, all three states with robust industry activity. Most fatal incidents involved workers from servicing companies, but drilling companies accounted for 27 fatalities, the second most of any oil and gas industry group, according to the study. A total of 15 workers were killed in Oklahoma while working in mining, quarrying and oil and gas extraction jobs in 2014, including six that involved transportation incidents, according to the U.S. Department of Labors Bureau of Labor Statistics.Remains of missing rig workers recoveredBy SEAN MURPHYASSOCIATED PRESS AP PHOTOIn this photo provided from a frame grab from Tulsas KOTV/NewsOn6.com, res burn at an eastern Oklahoma drilling rig near Quinton, Oklahoma, on Monday. Five people are missing after a ery explosion ripped through a drilling rig, sending plumes of black smoke into the air and leaving a derrick crumpled on the ground, emergency ocials said. adno=50527400

PAGE 27

The Sun /Wednesday, January 24, 2018 www.yoursun.com Page 3 FROM PAGE ONE warning was issued along a large swath of the Canadian provinces coastline. I just heard the “retrucks going around, honking their horns and on the loud speaker saying there is a tsunami warning,Ž said Gillian Der, a University of British Columbia geography student who is studying on Haida Gwaii, off the coast of British Columbia. It was very apocalyptic.Ž Chris Alemany, who lives in the Vancouver Island community of Port Alberni, Canada, said he was sleeping soundly with earplugs when his 10-yearold son barged into his bedroom and woke him up. Alemany had not heard the sirens, even though they are a block and a half from his home. When he took out his earplugs, the noise was really, really loud,Ž and it became clear quickly they needed to evacuate, he said. The family decided to ”ee to Alemanys parents home. They had to decide on the ”y whether to take their dog and three cats. They didnt, in spite of their sons protestations. Ive never seen so much traf“c on our roads,Ž he said. At 3:30 in the morning, it was like there were 4,000 extra people in town or something because everybody was headed up the street.Ž The time between the siren sounding and the all-clear was tense, and his son and daughter were scared. But in the main, I think people kind of knew what they needed to do and just waited for information,Ž he said. Back in Alaska, people reported on social media that the quake was felt hundreds of miles away, in Anchorage. Reports varied about how long the quakes shaking lasted, depending on location. In the popular cruiseship town of Seward, about 110 miles south of Anchorage, Fire Chief Eddie Athey said the quake felt like a gentle rattle that lasted for up to 90 seconds. It went on long enough that you start thinking to yourself, Boy, I hope this stops soon because its just getting worse,Ž Athey said. The Alaska Earthquake Information Center categorized the shaking as light. The quake was a type that usually produces less vertical motion, which means less chance for waves to build for a tsunami, said Paul Earle, a seismologist with the U.S. Geological Survey. That was somewhat unusual, because quakes in the area usually are a type that cause more vertical motion and increase the chance for a tsunami, he said. The quake was the planets strongest since an 8.2 magnitude in Mexico in September. Kodiak resident Ted Panamarioff survived the 1964 earthquake, which was magnitude 9.2. But his father died in the ensuing tsunami, he said. To him, Tuesdays quake felt far milder, although it did wake him up. He was never worried about killer waves. His home, he said, is too far inland. If anything happened, if there was a tsunami, itd have to be one hell of a big tsunami to get me where Im at,Ž he said. And then there wouldnt be a city left.ŽTSUNAMIFROM PAGE 1 the wishes of the victims families for how we best achieve justice for their loved ones. And thats exactly what we did,Ž Warren said. He also thanked the victims families, the community and his team of prosecutors and staff for their assistance in the investigation. Warren said his team would be ready for trial in the legally required 175 days, but acknowledged it could take years. But one family the prosecutors of“ce has not heard from is Donaldsons. His parents, Rosita Donaldson and Howell Donaldson Jr., have so far refused to speak with investigators about their son. They are expected to tell a judge why they refuse to comply with subpoenas to do so. Warren said he believes the couple has valuable information and hopes they can come to a resolution during a hearing on Friday.TAMPAFROM PAGE 1 displeasure. History suggests the shutdown will be soon forgotten, however. In 2013, Republicans were overwhelmingly blamed for the 16-day shutdown in which conservatives fought unsuccessfully to strip funding from President Barack Obamas health care law. A year later, Republicans seized the Senate majority. Some could argue the 2013 shutdown helped the GOP,Ž said Republican pollster Chris Wilson. I dont see a high probability that a three-day January shutdown will be a dominant factor in November.Ž In New Hampshire, former GOP chairwoman Jennifer Horn said she was brie”y worried about one of her sons, a Marine. But the shutdown ended long before troops paychecks were affected. If this 2-day shutdown had any impact, it just reminded the American people how frustrated they are with Washington, D.C.,Ž Horn said. Most Americans will not be thinking about the shutdown on Election Day „ unless, of course, Feb. 8 comes and were back at it again.Ž Indeed, the deal struck on Monday to avert the shutdown was very temporary. Should Congress fail to come up with a new spending plan by Feb. 8, the government would close again. And some fear the lack of broader outrage over the “rst shutdown of the Trump presidency could make it easier for it to happen again.SHUTDOWNFROM PAGE 1 has counted at least 283 shootings at schools since 2013. Kentucky Gov. Matt Bevin and several people in Benton said they couldnt believe a mass shooting would happen in their small, close-knit town. But many such shootings across the nation have happened in rural communities. Marshall County High School is about 30 minutes from Heath High School in Paducah, Kentucky, where a 1997 mass shooting killed three and injured “ve. Michael Carneal, then 14, opened “re there about two years before the fatal attack at Columbine High School in Colorado, ushering in an era when mass school shootings have become much more common. Meanwhile, in the small North Texas town of Italy, a 15-year-old girl was recovering Tuesday after police said she was shot by a 16-year-old classmate in her high school cafeteria on Monday, sending dozens of students scrambling for safety. Police in Louisiana, meanwhile, are investigating shots “red Monday as students gathered outside their charter school. Its horrifying that we can no longer call school shootings unimaginable because the reality is they happen with alarming frequency,Ž said former Rep. Gabrielle Giffords, who survived being shot in the head in 2011. She called on Congress to strengthen gun laws. Tuesdays shooting, moments before classes would have begun, disrupted some happy moments in the noisy commonsŽ area at the center of the school, where several hallways meet and students gather between classes.SHOOTINGFROM PAGE 1 AP PHOTOGov. Matt Bevin speaks during a media brieng at the Marshall County Board of Education following a shooting at Marshall County High School in Benton, Kentucky, on Tuesday.Convenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a personal tour! HEREYou areadno=702803

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, January 24, 2018 STATE-BY-STATE Church parishioners found banners on their property containing racial slurs and threatening violence Sunday. One banner, painted on a bedsheet and tied to a fence at the Unitarian Universalist Church in West Lafayette, Ind., read, Die F-----s, Orlando just like Los Vegas (sic).Ž Orlando was the site of the Pulse nightclub shootings in 2016, when 49 people died. Last October in Las Vegas, a sniper attacked the Route 91Harvest music concert, killing 58 people. Asecond banner found at the church referred to singer-songwriter Jackson Browne, echoing iers distributed in the churchs neighborhood last spring that called out Browne for his liberal stances. The banner used slurs for racial minorities and gays and lesbians. The rst one included the date of Jan. 23. The churchs pastor, the Rev. Charlie Davis, said he considered that a threat, though he didnt know the signicance of the day. The church had no services or events planned that day, though Browne had a concert scheduled Tuesday in Orlando, according to his website. West La fayette P olice Chief Jason Dombkowski said police were investigating. This will not be tolerated in our community,Ž Dombkowski said. West La fayette Mayor John Dennis posted a response Sunday afternoon on the citys Facebook page, saying police are working the neighborhood to look for information in regards to this disgusting incident.Ž Suzan Windnagel, a member of the church, found the banners when she arrived at the church around 8 a.m. Sunday to pick up tables for an art fair that afternoon. I automatically called 911, because, I mean, youve seen the pictures of what was there,Ž Windnagel said. The words were sickening, hate-lled and threatening.Ž Davis said the banners were taken down and police were notied before most of the congregation arrived for services Sunday. The church is about six blocks from Purdue University in a neighborhood that is home to many Purdue professors and students. Less than a year ago, Brownes name was used in threatening messages distributed in the area. In May, West La fayette police received numerous complaints about iers rolled up and delivered on doors and in driveways near campus that had unsigned, uncredited death threats to the singer-songwriter, referring to him as the head of the snakeŽ that must be killed. HIGHLIGHT: INDIANA Banners were hung near a church.SUZAN WINDNAGEL VIA USA TODAY NETWORKRacial slurs, threats target church, singerDave BangertLafayette Journal and Courier USA TODAY NETWORKALABAMAOzark: A state-run aviation college is getting money to expand. Ocials say Enterprise State Community College will receive a $2.5 million grant to expand the Alabama Aviation College in Ozark. ALASKAAnchorage: State police say two people died in Aniak when their snowmobile struck a moose last weekend. The moose also died. ARIZONAChino Valley: Authorities say a man was fatally shot in Chino Valley after he drove a pickup truck onto property unannounced, became stuck in a garden and red at least one gunshot. ARKANSASLittle Rock: Juvenile justice ocials say budget issues are hampering eorts to reduce jailing youths, The Arkansas DemocratGazette reports. Activists want to shift funds to community providers. CALIFORNIASan Jose: NOAA biologists say the population of California sea lions has tripled in the past 40 years to more than 250,000, The Mercury News reports. COLORADOSilverton: A backcountry skier is dead after being caught in an avalanche south of Red Mountain Pass, the San Juan County Sheris Oce reports. CONNECTICUTKent: Classes will resume Thursday at the private Kent School that was evacuated Jan. 15 because of ooding from ice jams on the Housatonic River. DELAWAREWilmington: Troopers say a man shoplifted large amounts of candy twice from the same gas station last week. DISTRICT OF COLUMBIA:Authorities say at least ve people assaulted a man and set him on re in a Washington suburb. Two suspects were arrested. The others are being sought.FLORIDAMarathon: An alternative to surgery is being used to treat tumors on sea turtles in a partnership between Florida Keys-based Turtle Hospital and University of Florida. GEORGIASavannah: The city and surrounding Chatham County plan to split their merged police department into separate agencies Feb. 1. But county ocials say they have barely a third of the 120 ocers needed, The Savannah Morning News reports.HAWAIIHonolulu: Bassist Christopher Yick has led papers to establish a nonprot, the Hawaii Chamber Music Festival, the Honolulu StarAdvertiser reports. IDAHOKetchum: The nonprot Camp Rainbow Gold says it will seek a new home for its camp for children with cancer after months of wrangling over a proposed site near this ski resort town, The Idaho Mountain Express reports. ILLINOISSpringeld: The state is looking for volunteers to welcome visitors and give tours at the newly renovated Illinois Executive Mansion that will reopen this summer. INDIANAPeru: Authorities say an emergency medical technician died when the ambulance he was riding in rolled after crashing into a car. IOWAJohnston: A state audit of the citys books determined that nearly $14,000 collected from library nes and fees and other revenue sources wasnt deposited in city accounts. KANSASTopeka: A group of faculty, sta and students at the University of Kansas wants the school to sell its jet to save money, Lawrence JournalWorld reports. But school ocials say the Cessna CJ4 is a key tool in donor relations and athletic recruitment.KENTUCKYMorganeld: A coroner says Union County Judge-Executive Jody Jenkins was found dead at his home last weekend, The Gleaner reports. Jenkins was facing accusations of using his position to solicit gifts and payments. LOUISIANANew Orleans: Hunters who move feral hogs from place to p lace could soon face stier nes if theyre caught in Louisiana. MAINEPortland: Ocials say Portland International Jetport is the rst airport in the country to use 100% recycled de-icing uid for aircraft.MARYLANDBaltimore: Authorities seized a 9mm handgun and suspected cocaine and heroin in a raid that also led to two arrests. MASSACHUSETTSBoston: A telecommunications executive and his wife have given gifts worth a combined $100 million to Boston Childrens Hospital and Brigham and Womens Hospital. MICHIGANFlint: A voluntary registry is being set up for Flint residents exposed to lead during the water crisis that has plagued the city. MINNESOTALake Beton: A University of Minnesota study says state farmers may not be getting the help they need to deal with the stress and mental strain in their jobs. MISSISSIPPITchula: This tiny Mississippi Delta town has big debts but not much money, the Greenwood Commonwealth reports. The ma y or sa y s the town had about $7,000 in the bank this month but owes the IRS more than $54,000 for employee taxes. MISSOURIKansas City: Police say a 9-year-old boy who was riding with his father was fatally shot during an exchange of gunre between two other vehicles. MONTANABillings: Gov. Steve Bullock has signed a net neutrality order for telecommunications rms that get state contracts. NEBRASKAOdessa: A package that fell o a atbed trailer led to the arrests of two people when police discovered that the package contained marijuana. NEVADALas Vegas: Authorities removed hundreds of animals from a home where they were kept in what were described as deplorable conditions,Ž KVVU-TV reports. NEW HAMPSHIREBartlett: The Attitash Mountain Resort is telling guests that its refunding deposits on 10 planned weddings, with apologies, WMUR-TV reports. The resort is under new management. NEW JERSEYSummit: Gov. Phil Murphy has ordered an audit of New Jersey Transit. Murphy, who took oce last week, has called the agency a national disgrace.Ž NEW MEXICOAlbuquerque: Dozens of protests have been led by tribal ocials, environmentalists and others as federal land managers consider leasing oil and gas parcels near culturally signicant sites. NEW YORKAlbany: The city is celebrating the birthday of local Pulitzer Prize-winning writer William Kennedy, who turned 90 this month. NORTH CAROLINAElizabeth City: A man who won a police-sponsored doughnut-eating contest in 2014 is accused of breaking and entering and larceny from a Dunkin Donuts shop, The Virginian-Pilot reports. NORTH DAKOTAFargo: An underage drinker had a blood-alcohol content three times the legal limit when she hit a police vehicle, KFGO reports. OHIOMiddletown: Ocials investigating a re that damaged a steel plant here say it could take weeks to determine the cause and the full extent of damage, The Hamilton-Middletown Journal-News reports. Workers were evacuated; none were hurt. OKLAHOMATulsa: A man accused of fatally shooting his Lebanese neighbor is on trial this week on rst-degree murder and hate crime charges. OREGONPortland: A grand jury cleared a U-Haul worker in the shooting death of an armed man who tried to rob the business. The worker has a concealed handgun license. PENNSYLVANIAHarrisburg: The states prison population is down for a fourth straight year. Pennsylvania ended 2017 with about 3,300 fewer inmates than ve years earlier. RHODE ISLANDProvidence: An annual show that lampoons state politics is coming to an end. The last edition of the Providence Newspaper Guild Follies will be held Feb. 23. SOUTH CAROLINALancaster: Authorities say a man suspected of kidnapping a baby crashed his truck into a ditch while being chased and was later found in bloody clothes, eating at a fast food restaurant. The baby was ultimately found safe, The Herald of Rock Hill reports.SOUTH DAKOTAPierre: Federal gures show that the amount of unpaid child support grew by more than $40 million in South Dakota in recent years, the Argus Leader reports. TENNESSEEKnoxville: A decaying house where University of Tennessee football coach Robert Neyland once lived will be demolished this spring, The Knoxville News Sentinel reports. TEXASHuntsville: A man on death row for the shooting deaths of a 5year-old girl and her grandmother at a childrens birthday party has an execution date of April 25. UTAHPleasant Grove: Two hikers are safe aft er crews pluck ed them from the mountains above Pleasant Grove. Authorities say the pair got lost and werent prepared for night conditions.VERMONTBarre: The city has launched an enforcement campaign for a ban on dumping snow into waterways. Ocials say the practice could cause ooding by creating an ice jam, WCAX-TV reports. VIRGINIARichmond: The state is preparing to take legal action to recover the remainder of a $5 million grant given to a Chinese company planning to build a paper manufacturing plant. The project stalled, The Richmond Times-Dispatch reports. WASHINGTONAirway Heights: The Air Force is expanding the testing area for water contamination in this Spokane suburb thats home to Fairchild Air Force Base. WEST VIRGINIACharleston: Ocials credit heightened awareness about prescription medication overdose deaths for 31million fewer controlled substances dispensed by state pharmacies last year, The Charleston Gazette-Mail reports.WISCONSINMadison: Several state farmer groups have joined the Americans for Farmers and Families coalition in support of NAFTA, Wisconsin Public Radio reports. WYOMINGGillette: A woman who claimed she took things from Walmart as part of research for a term paper on kleptomania pleaded guilty to shoplifting, The Gillette News Record says. Sentencing is set for June 4. Compiled from sta, wire reports. News from across the USA

PAGE 29

The Sun /Wednesday, January 24, 2018 www.yoursun.com Page 5 FINANCIAL/STOCKS ABDiversMunicipal 14.28 ... +2.3 SmCpGrA m 54.97 +.45 +39.6AMGYackFocN d 21.73 -.05 +19.8 YacktmanI d 23.66 -.05 +20.1AQRMgdFtsStratI 9.61 +.02 +2.9AberdeenIntlSmCpA m 32.72 +.07 +33.2AkreFocRetail m 34.35 +.12 +36.2AlgerSmCpGrB m 6.78 +.04 +33.5AlpinedynDivInstl d 4.44 +.01 +28.2AmanaMutGrInv b 37.29 +.01 +34.4 MutIncInv b 53.14 -.02 +25.0American BeaconSmCpValInstl 28.77 +.02 +15.1American CenturyCptlValInv 9.25 -.01 +17.3 EqIncInv 9.22 -.03 +17.0 GrInv 35.56 +.15 +36.7 HYMuniInv 9.68 ... +8.6 HeritageInv 24.04 +.07 +27.7 IntTrmTxFrBdInv 11.30 ... +4.1 UltraInv 47.21 +.30 +39.4American FundsAMCpA m 33.80 +.17 +27.9 AmrcnBalA m 28.13 +.07 +18.2 AmrcnHiIncA m 10.44 +.02 +6.8 AmrcnMutA m 42.64 -.02 +21.9 BdfAmrcA m 12.78 +.02 +1.9 CptWldGrIncA m 54.23+.18 +28.9 CptlIncBl drA m 64.68 +.11 +16.4 CptlWldBdA m 20.24 +.06 +7.5 EuroPacGrA m 59.96 +.22 +34.6 FdmtlInvsA m 66.37 +.20 +29.2 GlbBalA m 33.76 +.10 +16.7 GrfAmrcA m 53.50 +.36 +31.5 IncAmrcA m 24.17 +.04 +16.1 IntrmBdfAmrA m 13.26 +.01 +0.2 InvCAmrcA m 42.68 +.05 +23.7 NewWldA m 70.86 +.14 +34.9 NwPrspctvA m 46.57 +.25 +34.3 SmCpWldA m 59.20 +.24 +31.1 TheNewEcoA m 48.11 +.44 +39.8 TxExBdA m 12.96 ... + 4.7 WAMtInvsA m 48.19 ... +25.7Angel OakMltStratIncIns 11.24 ... +5.6ArtisanIntlInstl 35.94 +.07 +35.1 IntlInv 35.76 +.07 +34.8 IntlValueInstl 40.32 +.09 +26.6BairdAggrgateBdInstl 10.79 +.03 +3.1 CorPlusBdInstl 11.15 +.02 +3.4BaronAsstRetail b 73.16 +.23 +32.3 GrRetail b 71.92 +.31 +32.2 PtnrsRetail b 53.77 +.41 +37.1BerkshireFoc d 24.23 +.47 +55.1BlackRockAlCpEngyRsInvA m 12.04-.02 +9.9 EqDivInstl 23.99 +.04 +23.5 GlbAllcIncInstl 20.62 +.08 +16.6 GlbAllcIncInvA m 20.50+.08 +16.3 GlbAllcIncInvC m 18.50+.07 +15.4 HYBdInstl 7.85 +.01 +8.3 HYBdSvc b 7.86 +.02 +8.0 StrIncOpIns 10.07 +.01 +5.9 TactOppsInvA m 14.48 -.06 +7.2 MDTMidCpGrB m 29.47+.09+31.6 StratValDivIns 6.21 +.01 +15.7 TtlRetBdInstl 10.82 +.02 +3.3Fidelity500IdxIns 99.32 +.22 +27.8 500IdxInsPrm 99.32 +.22 +27.8 500IndexPrm 99.32 +.22 +27.8 AllSectorEq 13.54 +.06 +27.4 AsstMgr50% 18.84 +.06 +15.9 BCGrowth 15.10 +.14 +42.7 BCGrowth 95.70 +.84 +42.6 BCGrowthK 95.81 +.84 +42.7 Balanced 24.85 +.12 +20.1 BalancedK 24.85 +.12 +20.2 Canada 55.71 +.17 +14.5 Cap &Inc 10.50 +.02 +12.1 Contrafund 133.53 +1.06 +39.5 ContrafundK 133.46 +1.06 +39.6 DivGro 34.67 ... +26.5 DiversIntl 42.65 +.25 +32.4 DiversIntlK 42.57 +.26 +32.6 EmMkts 23.18 +.13 +44.4 EmMkts 35.11 +.18 +51.1 EmergingAsia 48.18 +.50 +49.7 EqIncome 63.89 +.05 +19.1 ExMktIdxPr 65.30 +.24 +23.1 Fidelity 48.53 +.08 +30.3 FltngRtHiInc 9.66 ... +4.3 FocusedStock 24.89 +.09 +40.7 FourinOneIdx 46.71 +. 13 +23.5 Frdm2015 13.82 +.04 +16.4 Frdm2020 17.20 +.06 +18.2 Frdm2025 15.01 +.05 +19.9 Frdm2030 18.98 +.07 +23.7 Frdm2035 16.15 +.07 +26.9 Frdm2040 11.35 +.05 +27.2 GNMA 11.27 +.01 +0.8 GroCo 18.29 +.20 +46.4 GroCo 196.27 +2.16 +45.5 GroCoK 196.24 +2.16 +45.6 Growth&Inc 40.29 +.09 +23.7 Independence 40.37 +.22 +34.4 IntlDiscv 48.48 +.26 +36.0 IntlGr 17.25 +.14 +35.1 IntlIdxInstlPrm 45.91 +.17 +29.6 IntlIdxPremium 45.90 +.16 +29.6 IntlRlEstt 12.16 +.09 +30.0 IntlVal 11.45 +.03 +26.5 InvmGradeBd 11.15 +.02 +3.0 InvmGradeBd 7.85 +.01 +2.6 JapanSmlrCo 19.86 +.13 +38.5 LatinAmerica 26.12 -.39 +31.4 LowPrStk 57.87 +.20 +28.1 LowPrStkK 57.81 +.19 +28.1 LvrgdCoStk 35.87 +.04 +26.0 Magellan 112.93 +.51 +34.3 MegaCapStock 18.60 +.01 +25.0 MidCapStock 40.28 +.08 +23.8 MidCapValue 27.53 +.04 +20.1 MuniInc 13.01 ... +5.6 NYMuniInc 13.14 ... +4.3 NewMillennium 42.42 +.11 +26.6 NewMktsInc 16.28 +.03 +8.9 Nordic 56.54 +.35 +29.8 OTCPortfolio 119.53 +1.09 +44.6 Overseas 53.62 +.31 +34.0 Puritan 24.54 +.08 +22.3 PuritanK 24.52 +.08 +22.4 SCGrth 26.52 +.15 +35.8 SmCpOpps 14.79 +.05 +18.1 StkSelorAllCp 46.99 +.21 +30.9 StratInc 11.11 +.01 +7.5 TaxFreeBond 11.49 ... +5.3 TotalBond 10.57 +.02 +3.1 TtlMktIdxF 81.03 +.20 +27.0 TtlMktIdxInsPrm 81.00 +.20 +27.0 TtlMktIdxPrm 81.02 +.20 +27.0 USBdIdxInsPrm 11.47 +.02 +2.1 USBdIdxPrm 11.47 +.02 +2.1 ValDiscv 30.33 +.03 +18.5 Value 126.40 +.44 +19.3Fidelity AdvisorLargeCapA m 35.64 +.08 +25.4 LimitedTermBdA m 11.38+.01+1.0 STInvmGrdAdmrl 10.59 +.01 +1.5 STInvmGrdIns 10.59 +.01 +1.5 STInvmGrdInv 10.59 +.01 +1.4 STTEAdmrl 15.73 +.01 +1.1 STTrsAdmrl 10.51 ... 0.0 SeledValInv 32.94 +.13 +23.7 SmCpIdxAdmrl 74.24 +.26 +21.1 SmCpIdxIns 74.24 +.26 +21.1 SmCpIdxInsPlus 214.29+.76 +21.1 StarInv 27.91 +.08 +21.2 StrEqInv 36.08 +.08 +20.2 TMCapApAdm 145.77 +.32 +28.1 TMSmCpAdm 64.50 +.11 +20.1 TrgtRtr2015Inv 15.68 +.03 +12.9 TrgtRt r2020Inv 32.36 +.08 +16.2 TrgtRtr2025Inv 19.18 +.05 +18.6 TrgtRtr2030Inv 35.04 +.08 +20.6 TrgtRtr2035Inv 21.66 +.05 +22.6 TrgtRtr2040Inv 37.65 +.10 +24.8 TrgtRtr2045Inv 23.74 +.06 +25.7 TrgtRtr2050Inv 38.21 +.11 +25.8 TrgtRtr2055Inv 41.40 +.11 +25.8 TrgtRtrIncInv 13.76 +.03 +9.4 TtBMIdxAdmrl 10.65 +.02 +2.3 TtBMIdxIns 10.65 +.02 +2.3 TtBMIdxInsPlus 10.65 +.02 +2.3 TtInBIdxAdmrl 21.68 +.02 +2.8 TtIn BIdxIns 32.54 +.03 +2.8 TtInBIdxInv 10.84 +.01 +2.7 TtInSIdxAdmrl 32.49 +.12 +31.4 TtInSIdxIns 129.92 +.49 +31.4 TtInSIdxInsPlus 129.94 +.48 +31.4 TtInSIdxInv 19.42 +.07 +31.3 TtlSMIdxAdmrl 70.79 +.17 +27.0 TtlSMIdxIns 70.80 +.17 +27.0 TtlSMIdxInv 70.76 +.17 +26.9 ValIdxAdmrl 43.56 -.02 +23.2 ValIdxIns 43.56 -.02 +23.3 WlngtnAdmrl 75.06 +.07 +17.8 WlngtnInv 43.47 +.05 +17.8 WlslyIncAdmrl 66.00 +.0 8 +11.2 WlslyIncInv 27.24 +.03 +11.1 WndsrAdmrl 83.80 +.15 +25.5 WndsrIIAdmrl 71.17 +.10 +23.1 WndsrIIInv 40.11 +.06 +23.0VictorySpecValA m 29.48 +.04 +33.2 SycEsVlI 42.33 +.02 +20.0VirtusVontobelEMOppI 12.88 +.07 +39.8WasatchGlbValInv d 9.41 +.04 +18.1Wells FargoTarget2010Adm 11.17 +.02 +6.9Western AssetCorBdI 12.55 +.03 +3.9 CorPlusBdI 11.75 +.03 +5.8 CorPlusBdIS 11.75 +.03 +5.9 WAMngdMuniA 16.24 ... +4.3Wintergreen FundInv m 13.99 +.06 +14.0iSharesS&P500IdxK 338.35 +.74 +27.8 GrInc 26.91 +.03 +26.8 GvtSec 9.65 +.02 +0.5 HiInc d 8.25 +.01 +6.8 PrcMtlsMnral 13.68 +.19 -2.4 SciTech 28.88 +.20 +41.7 TELngTrm 13.36 ... +5.0 TrgtRet2040 14.96 +.05 +22.3 TrgtRet2050 15.22 +.05 +23.6 WldGr 33.98 +.08 +27.0Value LinePremGr b 34.79 +.03 +26.4Vanguard500IdxAdmrl 262.31 +.58 +27.8 500IdxInv 262.29 +.57 +27.7 BalIdxAdmrl 35.87 +.08 +16.6 BalIdxIns 35.88 +.08 +16.6 CAITTxExAdm 11.72 -.01 +4.0 CnvrtSecInv 13.85 +.04 +10.9 CptlOppAdmrl 166.91 +.58 +37.6 CptlOppInv 72.26 +.25 +37.4 DevMIdxAdmrl 15.26 +.06 +29.9 DevMIdxIns 15.28 +.06 +29.8 DivGrInv 27.93 -.02 +23.8 EMStkIdxInAdm 41.50 +.19 +36.9 EMStkIdxIns 31.56 +.15 +37.0 EngyAdmrl 107.83 -.04 +11.7 EqIncAdmrl 81.52 -.01 +24.1 EqIncInv 38.89 -.01 +23.9 ExplorerAdmrl 93.98 +.38 +28.6 ExtMktIdxAdmrl 89.20 +.32 +23.0 ExtMktIdxIn s 89.20 +.33 +23.0 ExtMktIdxInsPls 220.13 +.80 +23.0 FAWexUSIAdmr 36.20 +.13 +31.2 FAWexUSIIns 114.75 +.41 +31.2 FAWexUSIdxInv 22.98 +.09 +31.1 GNMAAdmrl 10.37 +.01 +1.1 GNMAInv 10.37 +.01 +1.0 GlbEqInv 33.45 +.14 +33.0 GrIdxAdmrl 77.83 +.42 +33.5 GrIdxIns 77.84 +.43 +33.5 GrandIncAdmrl 82.01 +.13 +27.5 GrandIncInv 50.24 +.08 +27.4 HCAdmrl 92.27 +.27 +25.4 HCInv 218.79 +.65 +25.3 HYCorpAdmrl 5.93 ... +6.9 HYTEAdmrl 11.36 ... +7.0 HiDivYldIdxInv 35.47 -.04 +22.2 InTrBdIdxAdmrl 11.22 +.03 +2.1 InTrInGdAdm 9.65 +.02 +2.8 InTrTEAdmrl 14.06 ... +3.9 InflPrtScAdmrl 25.43 +.05 +1.3 InflPrtScIns 10.36 +.02 +1.3 InsIdxIns 258.74 +.57 +27.8 InsIdxInsPlus 258.76 +.57 +27.8 InsTrgRt2020Ins 23.23 +.06 +16.2 InsTtlSMIInPls 63.10 +.16 +27.0 IntlGrAdmrl 104.24 +.55 +47.5 IntlGrInv 32.76 +.17 +47.3 IntlValInv 42 .54 +.17 +32.5 LTInGrdAdm 10.42 +.04 +8.8 LTTEAdmrl 11.58 ... +5.5 LfStrCnsrGrInv 20.38 +.04 +12.2 LfStrGrInv 35.31 +.10 +22.9 LfStrModGrInv 28.08 +.06 +17.5 LgCpIdxInv 52.59 +.12 +27.8 LtdTrmTEAdmrl 10.89 ... +1.8 MCpGrIdxAdm 58.07 +.26 +25.0 MCpGrIdxInv 53.04 +.24 +24.9 MCpVlIdxAdm 60.70 +.15 +22.0 MdCpIdxAdmrl 201.85 +.69 +23.4 MdCpIdxIns 44.59 +.15 +23.4 MdCpIdxInsPlus 219.91+.75 +23.4 MorganGrAdm rl 98.41 +.55 +37.0 PrmCpAdmrl 144.69 +.57 +37.8 PrmCpCorInv 28.95 +.08 +33.7 PrmCpInv 139.58 +.55 +37.7 REITIdxAdmrl 114.17 +1.52 +0.3 REITIdxIns 17.67 +.23 +0.3 SCpGrIdxAdm 59.77 +.31 +26.8 SCpValIdxAdm 59.43 +.14 +16.6 SCpValIdxI 33.22 +.08 +16.6 STBdIdxAdmrl 10.33 ... +0.5 STInfPrScIdIns 24.47 +.02 +0.5 STInfPrScIdxInv 24.43 +.02 +0.4 StkIdx 33.74 +.08 +27.7NuveenHYMuniBdI 17.37 ... +10.8 NYMnBdI 10.98 ... +5.2Oak AssociatesEmergTech 5.40 +.04 +24.5 LiveOakHlthSci 20.86 -.08 +19.3 PinOakEq 70.71 +.35 +22.9 RedOakTechSel 26.66 +.20 +38.7OakmarkEqAndIncInv 33.53 +.05 +17.8 GlbInv 35.48 +.06 +31.8 IntlInv 30.76 +.07 +34.3 Inv 90.63 +.35 +29.2 SelInv 51.70 +.18 +25.3Old WestburyGlbSmMdCpStrat 17.57+.05 +21.9 LgCpStrats 15.34 +.06 +24.5OppenheimerDevMktsA m 46.90 +.09 +39.5 DevMktsY 46.23 +.09 +39.8 GlbA m 103.85 +.55 +42.6 GlbStrIncA m 3.96 +.01 +6.0 IntlGrY 46.20 +.16 +31.5 MnStrA m 53.91 +.17 +21.9OsterweisStrInc 11.41 ... +6.0PIMCOAlAstAllAthIns 9.05 ... +12.2 AlAstInstl 12.41 ... +14.6 HYInstl 8.99 +.01 +6.8 IncA m 12.34 ... +7.6 IncC m 12.34 ... +6.8 IncD b 12.34 ... +7.6 IncInstl 12.34 ... +8.0 IncP 12.34 ... +7.9 InvGdCpBdIns 10.45 ... +6.7 LowDrInstl 9.84 +.01 +1.6 RlRetInstl 10.96 ... +2.3 ShrtTrmIns 9.87 ... +2.5 TtlRetIns 10.19 +.02 +3.8PRIMECAP OdysseyAgrsGr 48.80 +.41 +44.7 Gr 40.89 +.25 +41.6 Stk 34.33 +.11 +34.2ParnassusCorEqInv 44.87 ... +21.0PaxBalIndvInv b 23.50 +.05 +16.4PioneerA m 30.74 +.05 +27.5PrincipalDiversIntlIns 14.81 +.03 +32.0 SAMgCnsGA m 19.06 +.05 +22.8PrudentialJsnBlndA m 22.36 +.12 +28.5 JsnUtilityA m 13.84 +.14 +10.8 QMAIntlEqC m 8.15 +.02 +31.6 QMASmCpValZ 21.12 +.01 +12.5 TtlRetBdZ 14.46 +.03 +5.2PutnamEqIncA m 25.82 +.03 +23.5 GlbUtlsB m 13.29 ... +16.2 IntlGrB m 21.75 ... +39.2 SmCpValA m 14.02 ... +12.6ReynoldsBlueChipGr b 61.79 +.64 +33.5RoyceSmCpValSvc m 10.40 ... +10.8RydexElectronicsInv 143.62 +.85 +41.7 HCH b 27.20 +.10 +30.4 NASDAQ100Inv 36.99 +.31 +37.2SchwabFdmtlUSLgCIdx 18.25 ... +23.3 HC 25.83 -.07 +27.1 SP500Idx 43.77 +.09 +27.8 Schwab1000Idx 66.47 +.16 +27.5 TtlStkMktIdx 50.13 +.12 +26.9State FarmGr 83.72 -.35 +21.4 IVAWldwideI d 19.47 +.02 +15.1IvyAsstStratB m 23.87 +.08 +24.2JPMorganCPBondR6 8.23 +.01 +3.2 CoreBondI 11.49 +.02 +2.5 CoreBondR6 11.51 +.03 +2.7 EqIncI 18.31 -.01 +23.6 InvCnsrvGrA m 13.01 +.02 +10.1 MCapValL 41.91 +.13 +17.5 USLCpCrPlsI 32.05 +.08 +27.4 USRsrchEnhEqR6 30.07+.08+27.4Janus HendersonBalancedC m 33.80 +.05 +19.5 ContrarianT 20.15 +.09 +11.3 EnterpriseT 125.04 +.60 +31.2 Flexib leBondS b 10.27 +.02 +2.2 GlobalLifeSciT 59.35 +.42 +30.3 GlobalValueT 15.73 ... +22.1 High-YieldT 8.51 +.02 +6.1 MidCapValueL 17.86 +.06 +16.0 MidCapValueT 17.46 +.06 +15.8 OverseasT 34.87 +.21 +33.8 ResearchT 49.63 +.21 +30.8 Short-TermBondT 3.01 +.01 +0.9 SmallCapValueL 24.27 +.02 +17.0 VentureT 80.95 +.34 +29.4John HancockDiscpValI 23.21 -.03 +26.7 DiscpValMCI 24.49 +.04 +19.8 MltMgLsBlA b 15.75 +.05 +17.7 MltmgrLsGr1 b 16.89 +.06 +23.0LazardEMEqInstl 21.47 +.20 +32.2 IntlStratEqIns 16.85 +.06 +34.8Litman GregoryMtrsIntlInstl 18.95 +.07 +28.7Loomis SaylesBdInstl 13.92 +.01 +7.2 GrY 16.79 +.12 +39.8Lord AbbettAffiliatedA m 16.60 +.01 +21.8 ShrtDurIncA m 4.24 ... +2.0 ShrtDurIncC m 4.26 ... +1.2 ShrtDurIncF b 4.24 +.01 +2.1 ShrtDurIncI 4.23 ... +2.0MFSInstlIntlEq 26.95 +.17 +31.8 MAInvsTrustB m 33.24 +.03 +27.7 ValA m 42.67 +.02 +22.7 ValI 42.90 +.02 +23.0MainStayHYCorpBdA m 5.79 +.01 +6.4Mairs & PowerGrInv 126.42 -.36 +20.8Manning & NapierPrBlndCnsrvTrmS 13.83+.03 +8.7 PrBlndMaxTrmS 22.04 +.08 +27.4Marsico21stCentury b 29.89 +.16 +34.8 FlexCptl b 15.00 ... +21.6MatthewsAsianGrIncInv 18.05 +.09 +21.7MeridianGrLegacy d 43.95 +.22 +30.0Metropolitan WestTtlRetBdI 10.57 +.02 +2.2 TtlRetBdM b 10.57 +.02 +2.0 TtlRetBdPlan 9.94 +.02 +2.3Midas FundsMidas m 1.27 +.01 -5.9 MidasMagic m 20.58 -.11 +26.5NeedhamGrRetail b 45.78 -.16 +14.9Neuberger BermanSmCpGrInv 37.50 +.36 +33.8NicholasNicholas 65.46 +.15 +22.3NorthernIntlEqIdx d 13.72 +.04 +29.3 NewInsA m 33.93 +.24 +34.6 NewInsI 34.65 +.25 +35.0Fidelity SelectBiotechnology 243.44 +4.01 +36.8 Energy 47.88 -.01 +5.4 Gold 21.33 +.33 -1.7 HealthCare 245.08 +1.71 +31.3 HealthCareSvcs 98.76 +.10 +32.3 Leisure 176.48 +.85 +34.7 Materials 95.54 -.06 +27.9 MedTech&Devcs 47.47 +.22 +30.7 NaturalGas 25.54 +.07 -9.5 NaturalRes 31.94 +.05 +6.2 Pharmaceuticals 19.81 -.05 +20.8 Semicon 118.77 +.50 +42.6 Technology 195.09 +1.37 +54.3 Wireless 10.53 +.01 +25.7First EagleGlbA m 61.84 +.17 +16.5First InvestorsGlbA m 9.00 +.04 +29.5 TtlRetA m 20.82 +.01 +14.4FirsthandTechOpps 10.99 +.23 +62.6Franklin TempletonCATxFrIncA m 7.42 ... +4.9 EqIncA m 26.50 -.02 +21.7 FdrTFIncA m 11.90 ... +2.7 FloridaTFIncA m 10.57 ... +1.2 GlbBdA m 12.02 -.07 +4.9 GlbBdAdv 11.97 -.08 +5.2 GlbBdC m 12.05 -.08 +4.4 Gr,IncA m 29.10 +.17 +23.7 GrA m 100.61 +.21 +31.7 GrOppsA m 39.24 +.28 +33.6 IncA m 2.43 ... +10.7 IncAdv 2.41 ... +10.9 IncC m 2.47 +.01 +10.4 MutGlbDiscvA m 33.45+.10 +13.9 MutGlbDiscvZ 34.11 +.10 +14.2 MutZ 30.08 +.09 +12.8 RisingDivsA m 64.06 -.16 +25.3 TtlRetA m 9.71 +.02 +2.6 UtlsC m 17.92 +.15 +6.4GERSPUSEq 55.93 +.18 +26.0GabelliAsstAAA m 62.03 +.11 +24.4 EqIncAAA m 24.68 + .09 +20.2 Val25A m 16.20 -.01 +15.4GlenmedeSmCpEqAdv 31.76 +.12 +23.3Goldman SachsShrtDurGovtA m 9.82 +.01 0.0HarborCptlApprecInstl 76.10 +.76 +44.5 IntlInstl 72.89 +.40 +29.0Harding LoevnerIntlEqInstl d 24.17 ... +33.3HeartlandValPlusInv m 35.07 -.02 +17.7HennessyCrnrstnGrInv b 25.40 +.02 +25.0 GasUtilityInv b 28.84 +.21 +2.9HodgesRetail m 54.32 +.37 +24.0INVESCOComStkA m 28.54 +.03 +25.3 DivIncInv b 25.16 +.01 +10.9 DiversDivA m 20.89 +.04 +10.6 EngyA m 27.05 +.07 +0.2 EngyInv b 26.94 +.08 +0.2 EqandIncA m 11.43 +.01 +15.3 EuropeanGrA m 43.27 +.22 +30.7 GlbGrB m 31.25 +.18 +22.2 GrAllcA m 16.73 +.06 +19.1 HYMuniA m 10.08 ... +8.1 PacGrB m 34.75 +.23 +48.2 QualIncA m 11.84 +.02 +1.2 SmCpEqA m 16.34 +.03 +20.8 TechInv b 48.50 +.45 +42.1 Sterling CapitalStrtonSmCpVlIns 90.27 +.10 +19.5T. Rowe PriceBCGr 105.94 +1.07 +44.5 Bal 25.34 +.08 +20.8 CorpInc 9.57 +.02 +4.9 CptlAprc 29.26 +.07 +18.1 DivGr 45.52 +.10 +24.5 EMStk d 48.32 +.20 +45.4 EqIdx500 d 76.20 +.17 +27.6 EqInc 35.20 +.07 +23.1 FinclSvcs 29.85 +.10 +27.5 GNMA 9.10 +.01 +0.6 GlbTech 18.56 +.11 +49.8 GrStk 68.17 +.62 +39.5 HY d 6.78 +.01 +6.9 HlthSci 77.14 +.62 +36.6 Ins LgCpGr 40.54 +.39 +45.2 InsMdCpEqGr 58.18 +.18 +31.7 IntlEqIdx d 15.34 +.05 +30.1 IntlStk d 19.82 +.11 +32.0 IntlValEq d 15.99 +.03 +25.1 MdCpGr 92.78 +.28 +30.3 MdCpVal 31.88 +.06 +16.3 MediaTeleCms 104.62+1.57 +37.0 NJTFBd 12.01 ... +4.7 NewAmericaGr 52.06 +.40 +40.1 NewAsia d 21.13 +.17 +44.0 NewHorizons 56.22 +.35 +36.6 NewInc 9.41 +.01 +2.8 OverseasStk d 12.04 +.04 +31.0 RlEstt d 28.04 +. 37 +1.0 Rtr2015 15.41 +.03 +15.1 Rtr2020 23.35 +.07 +18.0 Rtr2025 18.31 +.05 +20.4 Rtr2030 27.12 +.09 +22.6 Rtr2035 19.93 +.07 +24.5 Rtr2040 28.71 +.11 +25.9 Rtr2045 19.50 +.08 +26.5 Rtr2050 16.38 +.06 +26.5 RtrBal 15.73 +.03 +11.6 SciandTech 48.71 +.28 +41.3 SmCpStk 49.87 +.22 +20.1 SmCpVal d 50.71 +.13 +18.8 SpectrumGr 25.96 +.12 +30.8 SpectrumInc 12.83 +.02 +7.1 SummitMnInc 11.89 ... +5.1 Summi tMnIntr 11.83 ... +3.6 TFShrtInterm 5.56 ... +1.4 TxEfficientEq d 31.18 +.18 +35.4 Val 39.28 +.07 +24.9TCWTtlRetBdI 9.82 ... +2.4TIAA-CREFBdIdxIns 10.72 +.02 +2.1 EqIdxIns 20.85 +.05 +27.0 IntlEqIdxIns 21.46 +.06 +29.4 LgCpValIdxIns 20.54 ... +19.0 LgCpValIns 20.12 +.01 +18.7Third AvenueValIns d 55.85 +.14 +19.1ThompsonBd 11.42 ... +4.3 LgCp 71.63 +.09 +25.0ThornburgInvmIncBldrA m 22.85 +.03 +18.5ThriventIncA m 9.17 +.02 +4.9TocquevilleGold m 37.68 +.41 -2.1TouchstoneLargeCpFocA m 45.03 +.10 +29.1TransamericaAsAlGrC m 15.63 +.08 +24.4 AsAlModC m 12.43 +.04 +13.7Tweedy, BrowneGlbVal d 29.61 +.04 +18.9U.S. Global InvestorGlbRes b 6.45 -.02 +20.0 GoldPrcMtls b 7.86 +.08 -2.7USAACrnrstnMod 15.40 +.03 +14.9 BruceBruce 528.37 +2.50 +12.7CGMFoc 56.43 -1.00 +30.3CausewayIntlValInstl d 18.26 +.05 +29.8ClipperClipper 128.60 +.71 +24.5Cohen & SteersPrfrdScInc,IncI 14.17 +.01 +9.8ColumbiaDiversEqIncA m 15.30 -.01 +22.4DFAEMktCorEqI 24.79 +.10 +38.5 EMktSCInstl 25.27 +.02 +36.7 EmMktsInstl 32.74 +.19 +39.6 EmMktsValInstl 33.82 +.15 +36.8 FvYrGlbFIIns 10.83 +.01 +1.2 GlbEqInstl 24.61 +.05 +27.2 GlbRlEst tSec 10.87 +.11 +7.0 IntlCorEqIns 15.43 +.04 +31.4 IntlRlEsttScIns 5.34 +.03 +17.5 IntlSmCoInstl 22.46 +.09 +33.0 IntlSmCpValIns 24.19 +.10 +29.7 IntlValInstl 21.99 -.01 +30.3 OneYearFIInstl 10.27 ... +0.8 RlEsttSecInstl 34.42 +.45 +1.5 ShTrmExQtyI 10.73 +.01 +1.3 TAUSCorEq2Instl 19.19+.02 +25.2 USCorEq1Instl 24.17 +.04 +27.1 USCorEqIIInstl 22.83 +.02 +25.3 USLgCo 22.01 +.05 +27.8 USLgCpValInstl 41.4 7 -.03 +25.5 USMicroCpInstl 23.03 +.03 +19.2 USSmCpInstl 37.66 +.05 +18.3 USSmCpValInstl 39.69 -.06 +13.7 USTrgtedValIns 26.19 -.01 +16.3DavisNYVentureA m 36.76 +.21 +29.1Delaware InvStrategicIncA m 8.34 +.01 +5.3 ValInstl 22.73 -.06 +20.1DeutscheCorEqA m 29.02 +.10 +27.7 CorEqS 29.32 +.09 +28.1 GNMAS 13.58 +.01 +1.0Dodge & CoxBal 111.79 +.19 +16.7 GlbStk 14.86 +.06 +27.0 Inc 13.72 +.02 +3.7 IntlStk 49.95 +.24 +29.4 Stk 218.41 +.45 +25.8DoubleLineCorFII 10.91 ... +3.8 TtlRetBdI 10.55 ... +2.9 TtlRetBdN b 10.54 ... +2.7DreyfusMidCpIdxInvs 39.05 +.08 +20.5 MnBd 11.71 -.01 +4.8 NYTxExBd 14.80 ... +4.4 OppcSmCpInv 38.25 +.12 +28.4 ShrtTrmIncD 10.27 ... +1.2Eaton VanceAtlntCptSMIDCI 35.27 +.02 +31.9 DivBldrA m 15.27 ... +24.5 FltngRtInstl 9.04 +.01 +4.6EdgewoodGrInstl 32.42 +.33 +40.2FMICommonStk 27.44 -.12 +18.4 LgCp 22.69 -.01 +24.3FPACptl 35.89 -.07 -0.5 Crescent d 35.99 -.03 +13.8FederatedHiIncBdA f 7.61 +.02 +6.5 InsHYBdIns d 10.04 +.02 +7.1 IntlSmMidCoA m 42.66+.14 +38.2 KaufmannA m 6.13 +.06 +36.7 12-mo Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 7 20.50 18.55 -.20 -1.1 t s s +11.4 +16.8 3 ... Allegiant Travel Co ALGT 111.54 9 178.45 167.65 -.05 ... t s s +8.3 -3.1 18 2.80 ArcBest Corp ARCB 16.95 0 39.70 38.95 ... ... s s s +9.0 +24.7 42 0.32 Bank of America BAC 22.07 0 31.94 31.92 -.02 -0.1 s s s +8.1 +42.5 21 0.48 Capital One Fncl COF 76.05 0 106.47 105.71 +.22 +0.2 s s s +6.2 +22.2 15 1.60 Carnival Corp CCL 54.75 0 69.89 68.51 -.35 -0.5 t s s +3.2 +31.3 18 1.80 Chicos FAS CHS 6.96 4 15.50 9.92 -.29 -2.8 t s s +12.5 -20.8 14 0.33 Cracker Barrel CBRL 141.75 0 176.01 175.50+2.83 +1.6 s s s +10.5 +16.2 31 4.80 Disney DIS 96.20 8 116.10 110.41 -.69 -0.6 t s s +2.7 +4.6 19 1.68f Eaton Corp plc ETN 69.41 0 84.50 85.12 +.76 +0.9 s s s +7.7 +27.5 19 2.40 Fortune Brds Hm&Sec FBHS 54.62 0 72.94 72.50 -.34 -0.5 t s s +5.9 +33.7 25 0.80f Harris Corp HRS 100.61 9 148.73 142.41 -.78 -0.5 t s s +0.5 +48.1 25 2.28 iShs U.S. Pfd PFF 37.18 5 39.28 38.04 +.10 +0.3 s t t -0.1 +6.4 q 2.13a KC Southern KSU 81.54 0 114.85 111.66 +.70 +0.6 s s s +6.1 +31.8 21 1.44f Lennar Corp A LEN 44.04 0 72.17 70.93 -.80 -1.1 t s s +12.2 +67.9 19 0.16 McClatchy Co MNI 5.75 5 12.99 8.88 ... ... t t t -0.6 -26.8 dd ... NextEra Ener gy NEE 121.54 9 159.40 152.72+2.70 +1.8 s t t -2.2 +29.2 23 3.93 Office Depot ODP 2.97 2 6.26 3.49 -.04 -1.1 t t t -1.4 -18.2 7 0.10 PGT Inc PGTI 10.00 9 17.60 16.65 -.25 -1.5 t t t -1.2 +53.1 35 ... Pembina Pipeline PBA 30.32 8 36.99 35.11 +.02 +0.1 s t t -3.0 +16.9 26 1.50 Raymond James Fncl RJF 71.35 0 97.83 96.57 +.01 ... s s s +8.4 +34.5 19 0.88f Reliance Steel Alu RS 68.46 0 92.18 90.60 -.51 -0.6 t s s +5.6 +16.0 20 1.80 Ryder R 62.52 0 90.02 88.50 -1.10 -1.2 t s s +5.1 +22.3 18 1.84 St Joe Co JOE 16.30 6 19.90 18.15 -.10 -0.5 t t s +0.6 +8.4 55 ... Sally Beauty Hld SBH 14.05 4 24.45 17.76 -.45 -2.5 t t t -5.3 -28.5 11 ... Simon Property Gp SPG 150.15 5 187.35 166.33 +.23 +0.1 s t t -3.2 -6.3 20 7.40f Stein Mart SMRT 0.89 1 3.98 1.13 -.01 -1.3 t t t -3.0 -68.0 dd 0.30 Suntrust Bks STI 51.96 0 69.88 70.32 +.44 +0.6 s s s +8.9 +29.8 17 1.60 Superior Uniform SGC 16.65 7 28.85 24.96 -.22 -0.9 t t t -6.6 +51.1 22 0.38 Tech Data TECD 81.42 9 111.10 105.17 -1.19 -1.1 t s s +7.3 +27.5 17 ... Wendys Co WEN 13.03 9 17.66 16.81 +.01 +0.1 t s s +2.4 +26.9 41 0.28 World Fuel Svcs INT 25.80 2 46.37 28.42 -.24 -0.8 s s s +1.0 -35.4 13 0.24 ALMANACToday is Wednesday, Jan. 24 the 24th day of 2018. There are 341 days left in the year. Today in historyOn Jan. 24, 1848 James W. Marshall discovered a gold nugget at Sutters Mill in northern California, a discovery that led to the gold rush of 49. On this dateIn A.D. 41 Roman Emperor Caligula, 28, was assassinated by members of the Praetorian Guard after a reign of nearly four years; he was succeeded by his uncle Claudius. In 1908 the Boy Scouts movement began in England under the aegis of Robert Baden-Powell. In 1978 a nuclear-powered Soviet satellite, Cosmos 954, plunged through Earths atmosphere and disintegrated, scattering radioactive debris over parts of northern Canada. In 1989 confessed serial killer Theodore Bundy was executed in Floridas electric chair. In 2003 former Pennsylvania Gov. Tom Ridge was sworn as the first secretary of the new Department of Homeland Security. Todays birthdaysActor Jerry Maren (Film: The Wizard of OzŽ) is 99. Cajun musician Doug Kershaw is 82. Singer-songwriter Ray Stevens is 79. Singer-songwriter Neil Diamond is 77. Singer Aaron Neville is 77. Actor Michael Ontkean is 72. Actor Daniel Auteuil is 68. Comedian Yakov Smirnoff is 67. South Korean President Moon Jae-in is 65. Actor William Allen Young is 64. Bandleader-musician Jools Holland is 60. Actress Nastassja Kinski is 57. Country musician Keech Rainwater (Lonestar) is 55. Obama White House budget director Shaun Donovan is 52. Comedian Phil LaMarr is 51. Olympic gold medal gymnast Mary Lou Retton is 50. Actor Matthew Lillard is 48. Actor Ed Helms is 44. Actor Mark Hildreth is 40. Actress Tatyana Ali is 39. Rock musician Mitchell Marlow (Filter) is 39. Actress Carrie Coon is 37. Actor Justin Baldoni is 34. Actress Mischa Barton is 32. Dear Mr. Berko: This year, I plan to put $6,500 from my individual retirement account into the American Funds Global Balanced Fund, which my stockbroker says will outperform the stock market in the coming decade. I am 60 and intend to work till Im 70. What is your opinion of American Funds? Also, a friend working for Constellation Brands suggested I buy stock in his company because its going to be big in the cannabis business. He says its public knowledge. Id appreciate your thoughts. „ LD, Moline, Ill. Dear LD: Of course the broker wants to sell a mutual fund. The American Funds Global Balanced Fund (GBLAX) pays your broker a 5.75 percent sales fee, but that funds poor record is an embarrassment. Go to Charles Schwab and buy 30 shares of Constellation Brands. Marijuana is surreptitiously everywhere but difficult to get in most states unless youre intimate with the dark alleys, motorcycle bars and seamy edges of your city. Constellation Brands (STZ-$221) is an $8 billion producer and marketer of beers, wines and the harder stuff. If youve gotten a buzz from a Corona, a Modelo, a Robert Mondavi, a Woodbridge, a Taylor, a Paul Mason, a Ruffino or a Manischewitz, youre an STZ customer. Black Velvet, Wild Irish Rose, McMasters, Svedka and Casa Noble are also popular STZ drunk kits. STZ markets a passel of outstanding craft beers „ plus an intriguing range of craft whiskeys produced by High West, a recent STZ acquisition. Because these labels provide a high-end buzz, they augur topand bottom-line growth. Some 93 percent of sales derive from the U.S., while Canada, New Zealand and Europe claim the remaining 7 percent. STZ has been on a buying spree for the past few years, recently acquiring Funky Buddha, a craft brewer thats among the fastest-growing labels in Florida. While beer is STZs most significant growth product, managements diversification is aimed at growing the companys long-term revenue and earnings. Read on. As your friend said, the best is yet to come. Constellation is chasing a new buzz and recently took a 9.9 percent stake in Canopy Growth (11L1$8.51), with an option to acquire another 9.9 percent. Canopy Growth is a Canadian company thats the worlds largest cannabis grower. Its listed on the Toronto Stock Exchange with a $1.7 billion valuation. This $191 million acquisition gives STZ a good grip in an industry that many believe will be fully legalized by the U.S. in a couple of years. Canopy and STZ intend to develop and market cannabis-infused beverages. And given whats happening at the state level, Canopy may soon be marketing drinkable cannabis without alcohol, such as laced sodas, coffees and other elixirs. STZs management has no plans to sell cannabis products in the U.S. until pot is legalized nationwide. However, STZ plans to retail these products in Canada, where edible and drinkable cannabis products are expected to be legalized by the end of the year. Cannabis is a multibillion-dollar market that can produce multibillion-dollar profits. And I suspect that most of STZs corporate board and management, as far down as midlevel executives, are sampling product in the interest of research. When the stock market melted in 2007, Constellations share price imploded to $11. Earnings were an uninteresting $1.44 a share, and revenues were $3.7 billion, while the dividend was a miserly $1.24. This year, management expects to report share earnings of $8.40 on revenues of $7.8 billion, and the board, after sampling some product, decided to pay a $2.08 dividend. During the same time frame, net profit margins have improved fourfold, to 22.6 percent. Cash flow has grown fivefold, and return on capital has grown nearly threefold. By 2022, share earnings could exceed $12.25. Revenues could come in at $10.5 billion, and its possible that the dividend will be $2.55. And none of those numbers includes anticipated sales from marijuana products. I believe that by 2024, cannabis products could account for 30 percent of STZs revenues and 60 percent of its profits, and I think the dividend could be $3.25. However, before those numbers have a chance to prove themselves, I suspect that Amazon will buy STZs business, allowing for the possibility that high-flying drones will deliver the product to your doorstep. Zacks, Standard & Poors, Market Edge, Bank of America, Thomson Reuters, Argus Research, J.P. Morgan and Citigroup are recommending the stock. I am, too. Please address your financial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@yahoo. com. To find out more about Malcolm Berko and read features by other Creators Syndicate writers and cartoonists, visit the Creators Syndicate website at www.creators.com.Constellation getting high Malcolm Berko | NEWS BRIEFSTrump pick who failed to win Senate support is leaving EPAWASHINGTON (AP) „ President Donald Trumps pick to oversee chemical safety is departing the Environmental Protection Agency a month after withdrawing his nomination in the face of concerns over his ties to the chemical industry. Michael Dourson has been a senior adviser to EPA Administrator Scott Pruitt. His online resume indicates his employment at the agency ends in January. Democrats were united in opposing Doursons nomination to head the Of“ce of Chemical Safety and Pollution Prevention. He pulled out after two Republican senators said they would not vote for him.Uber acts on ex AGs guidance, hires chief diversity officerSAN FRANCISCO (AP) „ Uber has hired a new chief diversity of“cer, creating a senior position recommended by former Attorney General Eric Holder, who investigated sexual harassment at the company. The ride-hailing company hired Bo Young Lee as its “rst chief diversity and inclusion of“cer. She held a similar post at the Marsh LLC “nancial services and insurance advisory “rm. She starts at Uber in late March. Lee will report to Chief Human Resources Of“cer Liane Hornsey. Her hiring was “rst reported by the tech website Recode. An Uber spokesman con“rmed the appointment.

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, January 24, 2018 DeanFoods 11.12 -.24 Deere 168.66 -1.72 DeltaAir 59.93 -.20 dd DenburyR 2.52 +.04 dd Dentsply 61.17 +.37 dd Dermira 28.60 +.39 ... DeutschBk 19.47 +.08 DevonE 44.52 -.29 ... Diageo 146.12 +.81 DiamOffsh 19.75 -.17 dd DianaShip 4.02 -.10 DicksSptg 34.94 +.32 Diebold 18.65 +.60 DigiIntl 10.15 +.15 DigitalRlt 111.11 +1.77 Dillards 70.55 -.10 q DxGBull rs 34.72 +1.73 q DrGMBll rs 18.86 +.82 q DirDGlBr rs 20.92 -1.10 q DxSCBear rs 10.60 -.10 q DxFnBull s 79.48 +.69 q DxBiotBear 3.07 -.21 q DrxSCBull s 80.67 +.78 q DrxSPBull s 52.70 +.35 Discover 78.72 -.15 DiscCmA 25.70 -.63 DiscCmC 24.50 -.59 Disney 110.41 -.69 DollarGen 103.17 +.90 DollarTree 114.70 -.32 DomEngy 75.71 +.82 Dominos 219.57 +3.28 Domtar g 51.12 +.03 Donaldson 51.25 -.04 DowDuPnt 76.14 -.04 q DryStrt 8.71 +.01 q DufPUC 8.79 ... Duk eEngy 77.71 +.76 DukeRlty 26.20 +.22 E-Trade 54.96 -.02 eBay s 39.77 +.19 dd EOG Rescs 117.84 +1.02 cc EQT Corp 58.44 +1.28 19 EKodak 10.85 -.70 Eaton 85.12 +.76 q EV EEq2 16.36 +.16 q EVTxMGlo 9.79 +.05 Ecolab 137.76 -2.58 ... Ecopetrol 18.95 +.73 EdisonInt 62.04 -.10 dd EditasM n 34.80 +.18 EdwLfSci s 124.40 -.11 EldorGld g 1.41 +.07 ElectArts 117.67 -.32 EliLilly 84.42 -1.02 EllieMae 99.08 + 1.98 ElmiraSB 20.80 +.05 dd EmergeES 9.39 ... EmersonEl 73.12 -.14 EnbrdgEPt 15.20 -.15 ... Enbridge 39.49 -.15 EnCana g 13.55 -.08 dd Endo Intl 7.41 +.10 dd Energous 15.84 -1.06 EgyTrEq s 19.18 +.64 EngyTrfPt 20.53 +.07 Enerpls g 11.35 +.29 cc EnLinkLLC 19.75 +.50 Ennis Inc 20.85 +.35 dd ENSCO 6.68 -.27 Entergy 77.66 +.83 EntProdPt 29.39 -.01 ... Ericsson 7.16 -.02 EversrceE 61.12 +.36 dd EvineLive 1.37 +.03 dd ExactSci h 52.15 +3.66 Exelixis 30.40 +.96 Exelon 38.53 +.48 Expedia 128.93 +.90 ExpScripts 81.15 +.03 ExxonMbl 88.30 +.05 FNBCp PA 14.51 -.02 FS Invest 7.75 -.05 Facebook 189.35 +3.98 dd FairmSant 5.84 -.02 Fastenal 54.41 +.08 FedExCp 272.02 -1.87 FedRlty 124.74 +.37 dd FedNatHld 16.25 -.08 ... Ferrari n 118.93 -2.44 dd Ferrellgs 4.14 +.01 ... FiatChrys 24.09 -.10 FidlNat Fn 41.66 +.06 q FidusInvst 14.94 -.04 FifthThird 32.92 +.15 Finisar 19.51 -.71 dd FireEye 15.31 +.34 FstBcpPR 5.60 +.21 ... FstData n 18.15 -.07 FstHorizon 20.11 +.01 dd FMajSilv g 7.02 +.03 ... FstRepBk 90.97 +1.09 dd FstSolar 68.48 -.48 FirstEngy 32.00 -.45 dd Fitbit n 5.55 -.05 q FlrtyTotR 20.84 -.16 Flex Ltd 19.10 -.34 FlowrsFds 19.49 -.01 Flowserve 44.07 +.30 Fluor 61.46 +.17 FootLockr 51.52 +1.15 FordM 11.96 -.06 Fortinet 45.75 -.10 FBHmSec 72.50 -.34 Forward h 2.92 +.43 dd Fossil Grp 10.78 +1.31 dd FrptMcM 19.55 -.44 ... Frontr rs 8.09 -.44 G-H-I GGP Inc 23.60 +.43 GNC 4.87 -.29 dd GW Pharm 139.71 +5.96 q GabDvInc 24.78 +.22 q GabMultT 9.77 +.04 q GabUtil 7.11 +.04 Gain Cap 8.29 +.29 GameStop 17.40 -.15 Gam&Lsr n 36.49 +.09 Gap 35.46 -.02 Garmin 64.52 +.48 q GAInv 36.26 +.15 GenDynam 207.48 -.72 GenElec 16.89 +.72 GenMills 59.79 +.02 GenMotors 43.38 +.09 GenesisEn 25.07 +.34 Gentex 22.48 -.30 GenuPrt 104.73 +.60 dd Genworth 3.36 +.04 ... Gerdau 4.26 -.11 GileadSci 80.96 -.45 ... GlaxoSKln 38.69 +.13 ... GblX Rob n 27.38 +.08 GlobusMed 44.00 +.23 cc GoDaddy n 53.10 +.78 ... GoldFLtd 4.23 +.15 Goldcrp g 14.78 +.33 GoldmanS 260.09 -1.43 Goodyear 35.20 -.42 dd GoPro 6.12 -.18 GovPrpIT 18.14 +.12 vjGrace 74.12 +.99 GraphPkg 16.17 -.04 GtPlainEn 31.20 +.53 Greif A 60.88 -.02 Griffin 37.12 +.03 ... Groupon 5.57 +.08 ... Gp FnSnMx 7.70 ... ... GpTelevisa 20.62 +.15 ... GuangRy 34.65 -.32 dd GulfportE 13.11 +.46 HCP Inc 24.28 +.63 HP Inc 23.81 -.04 ... HSBC 55.46 -.01 dd HTG Mol h 3.90 +.06 ... HainCels lf 40.11 +.52 dd Hallibrtn 56.83 +.43 Hanesbds s 22.98 -.02 HanoverIns 114.69 +.67 HarleyD 54.07 +.26 dd Harmonic 3.83 -.13 ... HarmonyG 1.75 +.04 Harsco 18.90 -.25 HartfdFn 56.67 +.62 Hasbro 94.56 +3.70 HawaiiE l 34.58 +.20 HlthCSvc 52.76 +.08 HeclaM 4.27 +.03 ... HeliMAn h 9.77 +1.50 Hershey 110.81 +.85 ... HertzGl 24.13 -.16 dd Hess 53.62 +.15 HP Ent n 16.67 +.62 Hi-Crush 13.90 +.30 HilltopH 26.94 +.05 cc HimaxTch 9.20 -.22 HollyFront 51.72 -.02 HomeDp 204.90 +.44 ... Honda 36.47 +.29 HonwllIntl 159.59 +1.05 Hormel s 34.94 +.06 HospPT 29.24 +.31 HostHotls 21.30 +.49 ... HuanPwr 26.32 -.19 Hubbell 137.53 -1.03 Humana 282.86 +.99 HuntBncsh 16.04 +.01 HuntgtnIng 235.04 -3.84 Huntsmn 34.84 +.10 IAMGld g 6.32 +.15 ... ICICI Bk 11.09 +.13 IdexxLab s 182.23 +1.28 ... ING 20.19 -.38 q iShGold 12.88 +.07 q iShBrazil 43.66 -.97 q iShCanada 30.33 +.07 q iShEMU 46.83 +.11 q iShGerm 35.65 +.19 q iSh HK 26.78 +.05 q iSh SKor 77.12 +.28 q iShMexico 52.52 -.03 q iShSilver 16.08 +.04 q iShSelDiv 101.23 +.21 q iShEurFn 25.4 5 -.06 q iShChinaLC 53.03 +.82 q iSCorSP500285.39 +.66 q iShUSAgBd 108.40 +.26 q iShEMkts 50.96 +.23 q iShiBoxIG 120.18 +.52 q iShLatAm 37.06 -.54 q iSh20 yrT 123.71 +.53 q iS Eafe 74.75 +.24 q iShiBxHYB 87.86 +.24 q iShNsdBio s116.81 +1.29 q iShIndia bt 38.06 +.37 q iShR2K 159.95 +.51 q iShCorHiDv 92.93 -.08 q iShUSPfd 38.04 +.10 q iShREst 79.16 +1.07 q iShCrSPS s 80.34 +.08 q iShCorTInt 67.19 +.22 q iShCorEafe 70.27 +.22 Idacorp 8 5.20 +1.26 dd IderaPhm 2.16 -.01 ITW 173.06 -.33 dd ImunoGn 8.20 -.35 dd Imunmd 18.10 +.95 IndBkMI 23.55 -.25 Infosys 18.45 +.16 IngerRd 91.77 +1.93 Ingredion 140.96 +.10 dd InovioPhm 5.68 +1.04 dd Inpixon rs .36 -.03 dd Insmed 29.01 -1.86 ... InspMD rs .19 -.01 dd InsysTher s 10.34 +.75 Intel 46.06 +.31 dd InterceptP 63.58 +1.24 IBM 166.25 +3.65 ... IntlGmeT n 28.01 +.38 IntPap 63.32 -.14 I nterpublic 21.73 -.23 dd Intersectns 2.43 +.16 dd Intrexon 14.14 +.48 IntSurg s 439.55 +5.61 Invesco 37.61 -.26 ... InvitHm n 22.90 +.47 ... IonisPhm 51.82 +.12 q iShJapan rs 64.49 +.41 q iSTaiwn rs 39.17 -.15 q iShCorEM 61.38 +.24 ... ItauUnibH 14.90 -.22 J-K-L JD.com 45.18 -.08 JPMorgCh 114.21 -.12 JacobsEng 69.88 -.35 ... JaguarHlth .15 -.01 dd JkksPac 2.58 +.08 JetBlue 22.53 -.06 JohnJn 141.83 -6.31 JohnContl n 40.47 +1.27 JnprNtwk 28.13 -.23 dd JunoThera 85.86 -.14 KKR 23.76 +.74 KLA Tnc 116.01 +1.42 KC Southn 111.66 +.70 Kellogg 66.93 -.24 dd KeryxBio 4.93 -.06 Keycorp 21.61 +.22 Keysight 46.55 +.07 KimbClk 117.84 +.93 Kimco 16.60 +.02 KindMorg 19.45 -.18 cc Kinross g 4.54 +.22 KraftHnz n 80.27 +.10 dd KratosDef 11.09 +.13 Kroger s 29.31 -.32 Kulicke 25.51 +.02 L Brands 53.20 +1.16 L-3 Tch 209.20 -.60 ... LG Display 15.59 +1.33 LTC Prp 41.59 +.64 LaQuinta 19.56 -.36 LadderCap 14.93 -.02 LamResrch 215.07 +5.88 ... LambWst n 60.32 +.02 Landstar 111.00 -.25 LaredoPet 11.50 +.27 LVSands 77.66 +.56 LaSalleH 30.59 +.51 dd Lattice 6.40 -.03 LeggPlat 47.35 -.74 dd LendingClb 4.21 +.15 LennarA 70.93 -.80 q LbtyASE 6.77 +.07 LibtProp 42.12 +.36 ... Lightbrdg rs 2.35 +.03 LincElec 99.81 -.32 ... LloydBkg 4.13 +.02 LockhdM 328.70 -.30 32 Logitech 41.66 +4.08 Lowes 107.11 +.41 dd Lumentm n 44.10 -1.10 M-N-0 M&T Bk 188.83 +.07 dd MBIA 7.54 +.12 MDC 34.64 -.04 MDU Res 26.28 +.25 MGM Rsts 37.02 -.10 q MVC Cap 10.65 -.05 Macerich 68.86 +2.86 Macquarie 66.23 +.84 Macys 27.36 +.11 Magna g s 58.77 +.80 ... Manulife g 21.76 -.17 dd MarathnO 19.22 -.06 MarathPt s 73.12 -.04 MAR 145.80 +1.99 MartinMid 16.25 +.15 MarvellTch 23.53 -.09 Masco 45.46 -.41 MasterCrd 167.19 -1.09 cc Mattel 17.76 +1.67 MaximInt g 58.00 +.61 McCorm 98.89 -.24 McDrmInt 7.86 -.10 McDnlds 176.81 +.60 McKesson 170.60 -2.36 dd McEwenM 2.33 +.10 MedProp 13.22 +.14 dd MediCo 30.47 +1.66 MedleyCap 5.26 -.06 Medtrnic 85.23 -.82 MelcoResE 28.85 -.69 Merck 61.70 +.45 MercGn 51.15 -1.19 Meredith 67.20 +.75 Meritor 23.83 -.14 MetLife 53.61 -.24 MicronT 43.95 +1.07 29 MicroSemi 62.35 +3.38 Microsoft 91.90 +.29 dd Microvisn 1.34 +.08 Mi ddleby 137.04 -1.71 MdsxWatr 39.12 +.59 q MHowHiInc 13.22 +.09 ... MitsuUFJ 8.02 +.02 ... MobileTele 11.74 +.34 MolsCoorB 83.26 -.80 ... Momo 29.05 +.34 Mondelez 44.50 +.22 Monsanto 121.55 +.56 Moog A 89.44 -.12 MorgStan 56.91 -.45 Mosaic 27.30 +.64 MotrlaSolu 96.76 -.57 dd MurphO 34.70 +.02 ... MySize n 2.36 +.05 Mylan NV 46.85 -.77 NCR Corp 37.64 +1.07 NQ Mobile 3.76 -.07 NRG Egy 27.14 +.2 2 NRG Yld C 19.15 +.45 ... NTT DOCO 24.78 +.16 dd Nabors 8.12 +.03 NatFuGas 56.45 +.64 NtHlthInv 72.25 +1.34 dd NOilVarco 38.73 -.01 Navient 13.44 -.08 dd NektarTh 77.79 +1.01 Neogen s 59.01 +.07 dd Neovasc g .63 -.05 cc Netflix s 250.29+22.71 dd Netlist h .35 +.03 NwGold g 3.31 +.22 NJ Rscs s 39.45 +.55 NewMedia 17.20 +.03 48 NewOriEd 90.10 -8.84 NewResid 17.57 +.12 NY CmtyB 13.91 -.07 NYM tgTr 6.08 +.06 NY Times 22.60 +.60 NewellRub 31.65 +.11 NewmtM 40.32 +.66 NextEraEn 152.72 +2.70 NiSource s 24.17 +.22 Nielsen plc 37.08 -.02 NikeB s 67.14 +.75 NobleCorp 5.09 -.14 cc NobleEngy 33.13 +.19 ... NokiaCp 4.92 +.02 ... NomadF n 17.06 -.09 dd NordicAm 2.61 -.03 NorflkSo 151.66 +.19 ... NDynMn g 1.56 -.07 NorthropG 313.48 -1.66 NwstBcsh 17.24 -.11 NwstNG 57.70 +.25 Novartis 87. 21 +.21 dd Novavax 2.23 +.10 ... NovoNord 57.94 -.01 cc NuanceCm 18.36 -.32 Nucor 68.98 -.01 ... Nutanix n 37.49 +1.58 ... Nutrien n 53.68 +.61 q NuvDivA 13.69 +.02 q Nv AMT-Fr 16.83 -.04 q NvPfdInco 10.00 +.04 q NuvEqtP 14.33 -.02 Nvidia 238.91 +5.22 dd NxStageMd 24.90 -.20 OGE Engy 31.86 +.29 dd OaktrSpL 5.09 +.04 OaktStInco 8.29 -.07 dd OasisPet 9.21 +.06 dd ObalonT n 3.46 -1.73 cc OcciPet 77.42 -. 21 dd OceanPw rs 1.24 +.12 OceanFst 27.91 -.11 7 Oclaro 6.20 -.49 OfficeDpt 3.49 -.04 OldNBcp 18.15 -.20 OldRepub 20.44 +.06 Olin 36.37 -.57 OmegaHlt 27.64 +.78 Omnicom 75.50 -.86 OnSmcnd 25.15 -.22 ONEOK 60.48 +.60 dd OpkoHlth 4.83 +.39 Oracle 51.12 +.41 Orbotch 54.75 -.64 dd Organovo 1.40 +.02 cc Orthofix 54.73 -.24 OshkoshCp 94.09 +.11 OtterTail 42.65 +.80 dd Overstk 80.90 +3.50 OwensMin 21. 58 -1.04 P-Q-R PG&E Cp 43.84 -.10 PNC 155.77 +.05 PNM Res 37.65 +.60 ... POSCO 88.17 -1.14 PPG s 117.25 +.47 PPL Corp 31.77 +.28 Paccar 77.36 -.28 dd PaloAltNet 159.53 +5.66 dd Pandora 4.16 +.03 dd Paretem rs 2.19 -.13 dd ParkDrl 1.35 -.01 ParkerHan 209.33 -.90 ParsleyEn 29.26 +.10 dd PattUTI 24.52 +.17 Paychex 69.99 +.29 PayPal n 84.21 +.23 Pembina g 35.11 +.02 dd PengthE g .80 +.01 PnnNtGm 32.50 -.51 Pen nantPk 6.91 +.02 Penney 3.99 ... Penske 53.50 -.30 Pentair 73.17 -.77 PeopUtdF 20.07 +.05 PepsiCo 121.30 -.21 PerkElm 81.43 +.23 dd Perrigo 93.99 +.55 ... PetrbrsA 11.34 -.26 ... Petrobras 12.05 -.20 Pfizer 36.82 -.11 PhilipMor 109.53 +.72 ... PhilipsNV 40.88 +.07 Phillips66 106.90 +.24 q PimIncStr2 10.34 +.07 PinWst 79.89 +.93 cc PioNtrl 186.01 -.29 PitnyBw 12.86 +.08 PlainsAAP 22.91 -.14 Pl atfmSpc 11.50 +.23 dd PlugPowr h 2.21 -.04 Polaris 134.46 +.62 PolyOne 45.08 +.07 q PwShs QQQ169.51+1.39 Praxair 159.23 -1.39 dd PrecDrill 3.80 +.01 ... Pretium g 7.93 -2.86 Priceline 1962.94+47.17 PrinFncl 73.56 -.41 ProAssur 55.70 -.10 ProLogis 64.97 +1.86 q PrUltPQ s 178.01 +4.37 q PUVixST rs 9.25 +.33 q PrUCrude rs 27.10 +.79 q ProShtVx s 133.33 -2.15 ProctGam 89.05 -2.84 ProgsvCp 57.05 -1.17 q Pr UShSP rs 36.49 -.15 q PUShtQQQ 11.31 -.18 q PShtQQQ rs 16.65 -.42 q ProUShL20 35.55 -.31 q PUShtSPX 9.52 -.07 ProspctCap 6.87 -.06 Prudentl 124.20 -.13 PSEG 50.72 +.68 PubStrg 198.09 +4.31 PulteGrp 34.93 -.22 dd PureStrg n 18.55 +.64 q PMMI 7.32 +.02 ... PyxisTnkr 1.85 -.17 dd QEP Res 10.88 -.17 Qualcom 68.34 -.33 ... Qudian n 13.05 +.41 QstDiag 103.12 -.45 RPC 25.13 -.28 RLauren 115.85 +.96 Rang eRs 17.33 +.78 RavenInds 35.90 ... Rayonier 32.86 +.20 Raytheon 196.23 -.14 dd RealGSol rs 1.53 +.38 RltyInco 54.53 +.67 RedwdTr 14.99 +.06 RegalEnt 22.67 -.27 Regenrn 381.71 +5.85 RegionsFn 19.36 +.20 RelStlAl 90.60 -.51 Replgn 36.83 +.54 49 ResMed 100.35+12.84 dd ResCap rs 9.65 -.01 RestBrnds 61.32 +.10 RetailOpp 19.09 ... ... RioTinto 55.66 -.79 ... RiteAid 2.32 +.03 RockwlAut 204.69 +. 76 RockColl 137.45 +.10 Rogers 170.20 +2.28 ... Roku n 42.62 -1.00 Roper 276.63 +.56 Rowan 15.83 -.37 ... RoyalBk g 86.41 -.34 RylCarb 127.22 -1.48 cc RoyDShllB 73.23 +.06 cc RoyDShllA 71.02 -.02 S-T-U S&T Bcp 41.71 -.08 10 SCANA 41.16 -2.20 SLGreen 97.15 +1.19 SLM Cp 11.17 +.15 dd SM Energy 26.22 -.27 q SpdrDJIA 261.90 -.08 q SpdrGold 127.28 +.63 q SpdrEuro50 43.90 +.11 q S&P500ETF283.24 +.57 q SpdrBiot s 95.82 +1.93 q SpdrLehHY 36.96 +.11 q SpdrS&P RB 63.36 +.16 q SpdrRetl s 48.85 -.06 q SpdrOGEx 39.83 +.14 q SpdrMetM 38.84 -.05 SRC Eng 9.72 -.08 SS&C Tch s 50.44 +.47 STMicro 24.60 -.32 SabnR 49.25 +.15 Sa ia Inc 78.20 +.35 StJoe 18.15 -.10 Salesforce 113.24 +.35 SallyBty 17.76 -.45 SJuanB 10.16 +.44 SanchezEn 5.61 +.18 ... Sanofi 43.74 +.54 Schlmbrg 79.21 -.58 Schwab 55.32 -.12 ... ScorpioTk 3.09 +.05 SeadrillLtd .28 +.00 SeagateT 54.06 +.90 dd SearsHldgs 3.41 -.04 Seaspan 6.91 -.08 ... Bioverativ 103.16 -.63 BlkHillsCp 55.58 +.83 BlackBerry 13.53 +.25 cc BlkhwkNet 46.85 +1.65 q BlkHlthSci 36.90 -.0 6 q BlkMuniast 14.63 +.14 Blackstone 35.83 +.83 BlockHR 27.53 +1.05 BdwlkPpl 13.52 +.01 Boeing 335.59 -2.41 BorgWarn 56.11 -.37 BostBeer 190.55 +2.45 BostonSci 27.82 +.11 BoydGm 38.47 +.98 BrigStrat 26.42 -.48 Brinker 39.59 +1.20 BrMySq 63.43 +.15 ... BritATob s 71.36 +1.05 BrixmorP 17.43 +.29 cc BroadcLtd 262.90 +.79 dd BroadSoft 54.95 ... dd Brookdale 9.83 +.44 ... BrkfInfra s 42.99 +.32 BrwnBrn 52.05 -.20 Brunswick 59.14 +.88 Buckeye 56.30 +.33 BuffaloWW 156.80 ... BungeLt 80.57 -1.54 CBS B 57.52 -.73 dd CF Inds s 41.30 +.46 CMS Eng 44.46 +.30 cc CNH Indl 15.00 ... dd CNX Resc 14.65 +.14 CSX 57.10 -.63 CVR Rfng 17.45 -.10 CVS Health 80.44 -.01 CYS Invest 7.47 +.03 CabotO&G 28.36 +.31 dd CaesarsEnt 13.90 ... dd Cal-Maine 42.70 -.50 q CalaCvHi 12.22 ... CalAmp 23.01 -.12 cc Calg on 21.20 ... CalifWtr 44.70 +.80 CallonPet 12.54 -.25 dd Calpine 15.09 ... dd CalumetSp 8.10 ... dd CambrE rs .12 -.00 CamdenPT 87.07 +1.39 ... Cameco g 9.66 +.02 CampSp 47.57 -.08 ... CdaGoose n35.23 +2.08 CIBC g 98.45 +.24 ... CdnNR gs 80.31 +.41 ... CdnNRs gs 36.07 ... CapOne 105.71 +.22 dd CapSenL 12.05 +.17 CapsteadM 8.73 +.04 dd CpstnTur rs .75 -.03 CardnlHlth 73.21 -.30 CarMax 70.54 -.95 Carnival 68.51 -.35 CarpTech 53.74 +.04 Carrizo 24.02 +.21 ... Cars.cm 30.38 +.22 Caterpillar 169.43 -1.46 dd Cavium 89.42 -.43 CedarF 67.25 +.97 Celgene 104.55 +1.64 ... Cemex 8.32 +.07 ... Cemig pf 2.03 -.01 CenovusE 10.54 +.15 CenterPnt 28.08 +.29 CntryLink 17.33 -.34 Cerner 69.19 +.06 ChemFinl 56.75 +.40 Chemours n 53.77 -.72 dd CheniereEn 57.16 +1.77 ChesEng 4.07 +.10 Chevro n 131.02 -1.54 dd ChicB&I 19.02 -.26 Chicos 9.92 -.29 dd ChinaNt rs 4.09 +.35 cc Chipotle 328.71 -1.29 ChubbLtd 153.29 +3.50 ... ChurchDwt s 49.86 -.25 Cigna 219.79 -.96 CinnFin 77.01 +1.08 Cirrus 51.74 +.14 Cisco 42.10 +.44 ... CgpVelICrd 11.12 -.54 Citigroup 78.55 -.04 CitizFincl 47.87 +.06 CitrixSy s 94.01 +.17 CleanEngy 1.68 -.15 ClevCliffs 8.31 -.08 Clorox 143.52 -.12 CocaCola 47.45 +. 07 Coeur 8.40 -.08 CognizTch 78.26 +.30 q CohStQIR 12.08 +.25 q CohStSelPf 27.73 +.14 ColgPalm 76.90 -.48 ... ColNrthS n 10.11 -.07 Comcast s 42.44 -.45 Comerica 95.25 +.04 dd CmtyHlt 5.42 -.48 CmpTask 5.05 ... Comtech 21.30 -.34 ConAgra 37.72 -.05 ConnWtrSv 52.62 +.29 ConocoPhil 60.47 -.20 ... ConsolCom 12.64 -.30 ConEd 79.66 +1.13 ConstellA 220.78 +1.46 cc ContlRescs 57.04 +.52 CooperTire 39. 70 -.45 dd CorOnDem 41.99 +1.13 Corning 34.56 -.15 CorpOffP 27.95 +.14 Costco 193.42 -.77 ... Coty 20.77 -.12 CousPrp 9.23 +.11 q CSVixSh rs 5.06 +.18 q CSVelIVST 141.82 -2.88 dd Cree Inc 35.02 -1.67 dd CrestEq rs 28.45 -.05 dd Crocs 14.40 +.19 CrwnCstle 110.33 +2.03 CrownHold 58.21 +.47 Ctrip.com s 44.83 -1.31 Cummins 188.43 -1.15 dd Curis .75 +.06 CybrOpt 16.80 ... CypSemi 17.75 +.05 ... CytRx rs 2. 27 +.44 dd CytoriTh rs .42 +.02 D-E-F DCT IndlTr 58.92 +.51 q DNP Selct 10.58 +.07 DR Horton 52.38 +.01 DTE 104.67 +1.31 Darden 97.49 -.57 A-B-C AES Corp 11.42 +.04 AFLAC 88.08 +.39 AGNC Inv 19.69 +.22 AK Steel 6.30 +.08 AT&T Inc 37.19 -.68 ... AU Optron 4.69 +.03 AbbottLab 59.23 -.34 AbbVie 105.38 -1.11 dd AberFitc 23.06 +.63 dd AcadiaPh 30.32 +1.39 dd AccelrDiag 28.95 +.35 dd Accuray 5.20 +.05 ActivsBliz 71.55 +.25 ... Adient n 72.85 +.11 AdobeSy 200.09 +2.25 AdvEnId 77.10 +.48 ... AMD 12.94 +.30 Aecom 39.28 +.11 AeroViron 52.94 -.13 Aetna 189.31 -.03 dd AeviGeno 1.63 +.11 Agilent 73.44 -.04 Aircastle 24.15 -.08 dd AkersBios .26 +.03 AlaskaAir 69.47 +.92 dd AlaskCom 2.38 -.11 Albemarle 113.00 -.53 Alcoa Cp 52.49 -.45 Alexion lf 125.59 +1.92 Alibaba 192.28 +8.26 dd AllegTch 29.77 +1.58 Allergan 188.06 -.09 Allete 73.06 +.94 AllnceRes 20.80 +.10 AlliBern 27.40 -.05 AlliantEg s 40.16 +.61 AllisonTrn 44.47 -.64 A llstate 101.25 -3.18 AllyFincl 30.35 -.30 dd AlnylamP 137.03 +6.03 Alphabet C 1169.97+14.16 Alphabet A 1176.17+12.01 q AlpTotDiv 9.94 +.05 q AlpAlerMLP 11.80 ... cc Altaba 76.57 +2.41 ... Altice n 22.83 +.93 Altria 71.45 +.17 ... Amarin 4.44 +.40 cc Amazon 1362.54+35.23 Ambarella 52.52 +.78 Ambev 6.71 -.09 Ameren 56.07 +.77 AFMulti 6.23 +.03 AMovilL 18.32 -.10 AmAirlines 58.29 +.19 AEP 68.77 +.64 AmExp 97.98 -.34 AHm4Rent 20.73 +.16 dd AmIntlGrp 62.34 +1.34 AmStsWtr 57.49 +1.25 AmTower 141.20 +1.96 AmWtrWks 84.20 +1.24 Amerigas 48.03 +.56 Ameriprise 178.31 +.37 AmeriBrgn 102.81 +.15 Ametek 77.00 +.50 Amgen 191.99 -.34 ... AmicusTh 17.12 +1.15 Amphenol 91.82 -.16 dd Anadarko 60.94 +.22 AnalogDev 96.47 -.18 Andeavor 118.62 -.63 ... AnglogldA 11.29 +.29 ... ABInBev 114.50 -.72 A nnaly 11.22 +.05 AnteroRes 20.30 +.92 Anthem 250.50 ... Anworth 5.24 +.01 cc Apache 47.77 +.11 ... ApolloInv 5.80 +.02 Apple Inc 177.04 +.04 ApldMatl 57.79 +.33 ApldOptoel 35.09 +.59 AquaAm 35.89 +.20 ArcBest 38.95 ... ArcelorM rs 35.74 -1.20 ArchDan 42.61 -.14 AresCap 16.22 +.02 AresMgmt 24.95 +.75 ... ArgosThr rs 2.42 +.24 AristaNetw 273.14 -2.54 dd ArrayBio 15.50 -.06 ArrowEl 85.87 -. 55 Ashland 73.96 +.11 AstraZen s 36.07 +.13 AtHomGr n 32.72 -.69 ATMOS 82.26 +.86 AutoData 122.10 -.67 AveryD 119.74 -.99 AvisBudg 45.75 +.07 Avista 51.39 +.04 dd Avon 2.37 ... B&G Foods 33.05 -.05 B2gold g 3.15 +.12 BB&T Cp 54.87 -.01 ... BCE g 46.45 -.19 BGC Ptrs 14.85 -.03 ... BHP BillLt 48.75 -.69 ... BHPBil plc 44.05 -.61 BP PLC 43.24 -.15 BP Pru 22.30 -.55 ... BRF SA 11.06 -.47 Baidu 257.35 +3.01 ... BakHuGE n 35.82 +.27 Balchem 80.59 -.54 BallCorp s 38.40 +.64 dd BallardPw 3.93 +.02 ... BcoBrad s 11.65 -.07 ... BcoSantSA 7.36 -.06 BankMutl 10.85 -.10 BkofAm 31.92 -.02 ... BkMont g 83.97 -.03 BkNYMel 57.72 ... BkNova g 66.04 -.05 ... Barclay 11.74 ... q B iPVxST rs 26.72 +.47 dd BarnesNob 5.35 -.05 BarrickG 14.83 +.32 dd BasicEnS .45 ... Baxter s 69.60 -.60 Bazaarvce 5.50 +.03 BeazerHm 20.47 -.19 BectDck 234.71 -2.00 BedBath 23.96 +.12 Bemis 46.47 -.13 BerkH B 215.56 -.41 BestBuy 77.52 -.54 BigLots 62.25 -.34 dd Biocryst 5.26 -.06 Biogen 346.75 -.89 dd BioPhrmX .13 +.01P/E Name Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 JJ ASOND 2,720 2,800 2,880 S&P 500Close: 2,839.13 Change: 6.16 (0.2%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 JJ ASOND 7,080 7,280 7,480 Nasdaq compositeClose: 7,460.29 Change: 52.26 (0.7%) 10 DAYSAdvanced 1797 Declined 1096 New Highs 301 New Lows 35 Vol. (in mil.) 3,500 Pvs. Volume 3,429 2,096 2,088 1585 1234 389 22 NYSE NASDDOW 26246.19 26143.90 26210.81 -3.79 -0.01% s s s +6.03% DOW Trans. 11361.23 11265.42 11344.55 -13.04 -0.11% s s s +6.90% DOW Util. 695.79 685.09 691.81 +6.95 +1.01% s t t -4.36% NYSE Comp. 13482.42 13434.94 13474.11 +3.74 +0.03% s s s +5.19% NASDAQ 7465.39 7423.18 7460.29 +52.26 +0.71% s s s +8.07% S&P 500 2842.24 2830.59 2839.13 +6.16 +0.22% s s s +6.19% S&P 400 1996.30 1983.99 1993.88 +4.27 +0.21% s s s +4.91% Russell 2000 1612.55 1599.21 1610.71 +5.54 +0.35% s s s +4.90% Toronto TSX 16383.78 16252.41 16357.55 +9.57 +0.06% s s s +0.92%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to at 2.62 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.50 4.25 3.75 1.38 1.13 .63 PRIME RATE FED FUNDS 3-month T-bill 1.42 1.42 ... .50 6-month T-bill 1.63 1.64 -0.01 .60 52-wk T-bill 1.75 1.77 -0.02 .76 2-year T-note 2.04 2.06 -0.02 1.15 5-year T-note 2.42 2.46 -0.04 1.88 7-year T-note 2.55 2.59 -0.04 2.19 10-year T-note 2.62 2.66 -0.04 2.40 30-year T-bond 2.90 2.92 -0.02 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.76 1.76 ... 1.66 Barclays USAggregate 2.92 2.90 +0.02 2.64 Barclays US Corp 3.43 3.41 +0.02 3.38 Barclays US High Yield 5.66 5.65 +0.01 5.88 Moodys AAA Corp Idx 3.60 3.58 +0.02 3.97 10-Yr. TIPS .53 0.56 -0.03 .38Commodities U.S. crude oil prices rose 1.4 percent and natural gas jumped almost 7 percent. Gold rose moderately and silver prices inched lower.Crude Oil (bbl) 64.47 63.57 +1.42 +6.7 Ethanol (gal) 1.33 1.32 +0.15 -0.2 Heating Oil (gal) 2.09 2.06 +1.42 +0.5 Natural Gas (mm btu) 3.44 3.22 +6.82 +16.6 Unleaded Gas (gal) 1.91 1.88 +1.52 +6.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1335.70 1330.90 +0.36 +2.3 Silver (oz) 16.86 16.93 -0.45 -1.2 Platinum (oz) 1005.30 994.30 +1.11 +7.6 Copper (lb) 3.09 3.18 -2.77 -5.8 Palladium (oz) 1086.90 1094.95 -0.74 +1.2 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.25 1.24 +0.95 +1.4 Coffee (lb) 1.23 1.25 -1.28 -2.2 Corn (bu) 3.51 3.52 -0.21 +0.1 Cotton (lb) 0.82 0.83 -1.38 +4.6 Lumber (1,000 bd ft) 471.90 474.80 -0.61 +5.3 Orange Juice (lb) 1.48 1.48 -0.03 +9.1 Soybeans (bu) 9.86 9.84 +0.20 +3.6 Wheat (bu) 4.22 4.26 -1.00 -1.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3998 +.0015 +.11% 1.2502 Canadian Dollar 1.2435 -.0019 -.15% 1.3252 USD per Euro 1.2294 +.0036 +.29% 1.0746 Japanese Yen 110.30 -.69 -.63% 113.00 Mexican Peso 18.7231 +.0245 +.13% 21.3801 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.4105 +.0006 +.20% 3.7917 Norwegian Krone 7.8302 +.0004 +.31% 8.3621 South African Rand 12.0620 -.0000 -.00% 13.5239 Swedish Krona 8.00 93 +.0002 +.16% 8.8418 Swiss Franc .9579 +.0045 +.43% .9985 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2506 +.0025 +.20% 1.3203 Chinese Yuan 6.4113 +.0045 +.07% 6.8555 Hong Kong Dollar 7.8183 -.0000 -.00% 7.7565 Indian Rupee 63.796 -.081 -.13% 68.125 Singapore Dollar 1.3173 -.0016 -.12% 1.4185 South Korean Won 10.75 +.05 +.47% 1165.00 Taiwan Dollar 29.22 -.02 -.07% 31.41 ASIA/PACIFICForeign Exchange The dollar fell against the euro, British pound and the Japanese yen. The dollar also fell against the Canadian dollar but rose against the Mexican peso.LAST6 MO AGO 1 YR AGO SelMedHld 17.45 -.05 SempraEn 106.22 +1.17 SenHous 18.10 +.25 Sherwin 429.21 +2.03 ShipFin 15.90 +.05 ... SibanyeG 5.24 +.22 ... SiderurNac 3.13 -.15 ... SlvrRnII n 10.25 +.02 SimonProp 166.33 +.23 SiriusXM 5.68 +.03 SkywksSol 99.37 +.65 Smucker 128.04 +.66 ... SnapInc A n 14.25 +.08 SnapOn 183.20 +.51 SodaStrm 75.67 +.49 SolarCap 21.22 +.04 SonocoP 54.21 -.13 ... SonyCp 50.42 -.38 dd S orrentoTh 7.70 -.05 q SourcC 42.17 +.02 SoJerInd s 29.94 +.63 SouthnCo 44.47 +.43 SwstAirl 65.26 +.37 SwstnEngy 5.54 +.23 dd SpectPh 21.63 +.71 SpiritRltC 8.51 ... dd Sprint 5.30 -.02 ... Square n 45.01 -.28 q SP Matls 63.13 -.01 q SP HlthC 88.59 -.48 q SP CnSt 58.28 -.19 q SP Consum107.67 +.90 q SP Engy 77.91 -.15 q SPDR Fncl 29.81 +.02 q SP Inds 79.73 +.03 q SP Tech 68.76 +.29 q SP Util 50.54 +.48 StanBlkDk 173.89 -1.34 StarGas 10.91 +.08 Starbucks s 61.69 +.28 StateStr 112.18 +3.19 StlDynam 46.30 -.27 Stryker 161.94 -.58 SubPpne 25.07 -.03 dd SucampoPh 17.95 +.05 SunCmts 91.46 +2.29 SunHydrl 68.30 -.37 ... Suncor g 37.65 +.38 dd SunPower 8.16 -.56 7 Sunrun n 6.41 +.37 SunTrst 70.32 +.44 dd SupEnrgy 11.43 +.15 cc Symantec 26.61 +.07 Synchrony 39.78 +.26 dd SynrgyPh 2.63 -.01 SynovusFn 51.08 +.30 cc TAL Educ s 27.91 -.75 TC PpLn 56.55 +.22 TD Ameritr 56.59 +.71 TJX 79.32 -.14 ... TOP Shi rs .23 +.00 ... TahoeRes 4.66 +.09 TaiwSemi 46.28 -.10 Tapestry 47.58 +.07 Target 78.12 -.46 Taubmn 63.78 +1.04 Technip 34.45 -.14 ... TeckRes g 28.57 -.54 ... Teladoc n 34.55 +1.80 dd TenetHlth 17.96 -.14 Tenneco 58.78 -1.06 Teradata 39.83 +.98 TerraNitro 83.92 +1.08 dd Tesla Inc 352.79 +1.23 TevaPhrm 20.95 -.07 TexInst 120.00 +.56 TexRdhse 59.19 +1.10 dd Textainer 25.55 -.30 Textron 59.10 +.01 ThermoFis 214.55 -.77 3D Sys 10.61 +.39 3M Co 246.31 -.99 Tiffany 108.86 -1.02 TimeWarn 93.66 -.34 Timken 53.95 -1.55 Torchmark 92.77 -.01 ... TorDBk gs 59.93 +.21 ... Total SA 58.47 -.39 ... Toyota 139.28 -.12 TractSupp 81.04 -.90 Transocn 11.72 -.21 17 Travelers 146.26 +6.91 q TriCon tl 28.10 +.28 ... TriCntl pf 50.00 -.42 TriNetGrp 43.77 +.41 Trinity 35.92 -.59 TripAdvis 36.30 -.90 TrueBlue 27.75 -.70 TrstNY 8.90 -.25 Tuppwre 64.43 +.19 TurqHillRs 3.26 -.11 21stCFoxA 37.51 +.20 21stCFoxB 37.19 +.23 dd 22ndCentry 3.96 -.21 dd Twitter 22.75 -.57 dd 2U 73.76 -.19 UDR 37.03 +.67 UGI Corp 46.54 +.35 US FdsHl n 32.89 -.61 USG 38.28 -.61 UltraClean 25.35 -.22 UndrArm s 14.99 + .44 ... UnAr C wi 13.59 +.31 UniFirst 169.75 -1.40 ... UnilevNV 57.91 +.24 UnionPac 141.36 -.61 Unit 26.40 +.10 UtdContl 77.97 +1.10 UPS B 132.07 -.79 UtdRentals 185.87 -1.25 US Bancrp 57.18 -.08 q US NGas rs 25.94 +1.09 q US OilFd 12.97 +.19 cc USSteel 40.06 +.75 UtdTech 136.03 +.82 UtdhlthGp 245.21 +1.65 UnitGrp 16.42 +.04 UnvslCp 51.35 +.35 UnumGrp 56.20 +.10 dd UraniumEn 1.66 +.04 V-W-X-Y-Z ... VEON 3.93 -.01 VF Corp 80.87 +.45 ... Vale SA 12.70 -.62 ValeantPh 22.30 +.27 Validus 67.50 +.21 VlyNBcp 12.26 -.06 q VanEGold 24.09 +.38 q VnEkRus 23.58 +.04 q VanE EMBd 19.56 ... q VnEkSemi 108.52 +.70 q VEckOilSvc 29.32 -.05 q VanE JrGld 35.03 +.52 q VangTotBd 80.82 +.21 q VangREIT 80.52 +1.09 q VangDivAp 107.08 -.17 q VangEmg 50.03 +.18 q VangEur 62.98 +.14 q VanIntCpB 86.63 +.25 q VangFTSE 47. 51 +.1 6 Vectren 61.23 +.42 Ventas 55.95 +1.46 Vereit 7.39 -.06 Verisign 115.77 +1.31 VerizonCm 53.23 -.23 cc VertxPh 166.58 +4.67 ViacomB 33.39 -.55 ViadCorp 56.75 -.20 Viavi 8.64 -.09 Vipshop 15.99 -.01 Visa s 124.65 +.32 VishayInt 23.10 -.10 ... VistaGn n 1.43 +.11 ... VistraEn n 19.23 -.01 VMware 137.96 +1.27 ... Vodafone 32.32 +.16 VulcanM 134.88 +1.88 WD 40 128.00 +.20 WEC Engy 63.58 + .5 7 WP Carey 66.27 +.91 dd WPX Engy 15.51 +.14 WalMart 105.90 +.45 WalgBoots 77.02 -.38 WREIT 29.20 +.31 WsteMInc 88.60 -.06 Waters 210.99 -3.78 dd WeathfIntl 4.33 +.02 WebsterFn 59.02 +.45 WtWatch 67.70 +2.84 WeinRlt 31.30 -.03 WellsFargo 64.49 -.24 Welltower 60.32 +.99 Wendys Co 16.81 +.01 WestarEn 51.46 +.64 q WAstInfSc 11.96 -.01 WDigital 87.34 +1.10 WstnUnion 20.73 +.18 ... WestpacBk 2 4.87 +.14 ... WestRck 68.41 -.37 Weyerhsr 36.61 +.63 WheatPr g 22.05 +.35 Whrlpl 171.98 +5.33 ... WhitngPet rs 31.38 +.54 WmsCos 33.15 +.30 WillmsPtrs 43.47 -.02 q WTJpHedg 62.38 -.07 q WT MCD s 36.42 +.12 28 Woodward 74.91 -6.11 WldW Ent 33.35 -.12 Worldpay 78.54 -1.20 Worthgtn 48.22 -.10 Wynn 194.95 -.28 XcelEngy 45.72 +.49 Xerox rs 32.58 -.06 Xilinx 75.54 +.10 ... Xunlei Ltd 15.54 +.55 d d YRC Wwde 17.37 -.0 8 dd Yamana g 3.58 +.17 YorkWater 32.20 +.35 YumBrnds 85.84 +.93 cc Zagg 16.55 -.20 dd Zendesk 38.29 +1.05 ZimmerBio 124.51 -1.69 ZionsBcp 54.17 +.01 dd Ziopharm 4.89 -.25 Zoetis 77.59 +.11 dd Zynga 3.72 -.01 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 26,210.81 -3.79 NASDAQ 7,460.29 +52.26 S&P 500 2,839.13 +6.16 10-YR T-NOTE 2.62% -.04 30-YR T-BOND 2.90% -.02 CRUDE OIL $64.47 +.90 GOLD $1,335.70 +4.80 EURO $1.2294 +.0036q q p p p p q q q q p p 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 31

The Sun /Wednesday, January 24, 2018 www.yoursun.com Page 7

PAGE 32

Page 8 www.yoursun.com The Sun / Wednesday, January 24, 2018 Dr. Roach DEAR DR. ROACH: I had a kidney removed eight months ago due to a kidney tumor, and since then have had bloodwork done numerous times. My GFR ”uctuates from 38-44, and my creatinine and BUN levels are high (creatinine level is about 1.7 and BUN around 27; before surgery, my creatinine was 1.2). A s of this date, there is no cancer, as I have had several CT scans WITHOUT contrast. They have not shown any sign of metastasis. I have had both bloodwork and urinalysis, and the BUN and creatinine levels have stayed pretty much the same. Is my GFR low because I have only one kidney? No one seems to answer the question when asked. I would appreciate any guidance regarding my situation. I now have only one kidney, so I am pretty careful about treating it well! „ M.K. ANSWER: BUN (blood urea nitrogen) and creatinine are waste substances removed by the kidney, so they are high when kidney function is poor. Removing one kidney always will cause an increase in these levels, even though the other kidney works harder to partially compensate. Since your creatinine level hasnt changed much since the surgery, that suggests that there has been no decline in your kidney function since then. So, whatever you are doing is working. You want to help keep your kidney working well, and eating more plants and less meat has been shown to protect the kidneys. You also should maintain good control of blood sugar and pressure, if appropriate. I would recommend that you avoid kidney-toxic drugs, such as ibuprofen and other NSAIDs; keep up a good but not excessive ”uid intake; and let all of your doctors know about the one kidney and your creatinine level so they can adjust doses of any new medications that you may (but hopefully wont) need. DEAR DR. ROACH: I have an ICD, which means I cant have an MRI. I wasnt aware of this issue when my ICD was implanted, though I didnt have many options. I wonder how many people who have or need an ICD (or pacemaker) are aware of this restriction. What is the outlook for people like me? „ J.O. ANSWER: Implantable cardioverter de“brillators are used in people who are at very high risk of a dangerous heart rhythm, especially people who have had a life-threatening arrhythmia before, and in people with very advanced heart failure, who are known to be at high risk. Newer ICDs also can act as pacemakers for people who need both functions. It is true that MRI scans, which utilize powerful magnetic “elds to take pictures of the soft tissues of the body, generally are not used in people with pacemakers or ICDs. This is because the metals usually used to make these devices can move in the powerful magnetic “eld of an MRI scanner, but they also can heat up and damage surrounding tissue. You certainly should have been told this when the ICD was put in. However, there are some situations in which MRI scans still may be used. A case series from Germany in 2009 showed that in people who did not need the pace-making function of the ICD, the device could be turned off, and the MRI could be performed safely (with the MRI power turned low). A careful evaluation found no damage to the pacemaker, no change in placement of the wires and no damage to the heart. However, this is still not the standard of care, and it usually is possible to “nd another test, such as a CT scan, for imaging needs. Dr. Roach regrets that he is unable to answer individual letters, but will incorporate them in the column whenever possible. Readers may email questions to ToYourGoodHealth@med. cornell.edu or request an order form of available health newsletters at 628 Virginia Dr., Orlando, FL 32803. Health newsletters may be ordered from www.rbmamall.com.General guidelines for living with one kidneySee more puzzles in the front section

PAGE 33

The Sun /Wednesday, January 24, 2018 www.yoursun.com Page 9 BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley MARMADUKE By Brad Anderson ARIES (March 21-April 19). Of course you have more power than you are exercising, but you wisely weigh the consequences of each action. True inuence isn't about what you can get people to do; it's about what you can inspire them to want to do. TAURUS (April 20-May 20). The absence of a person can be a presence „ a presence so strong it dominates the room, the hour, the talk and the feeling of the day. GEMINI (May 21-June 21). You'll be the one with the cool news soon enough. Today you'll get a chance to practice reacting to the cool news of others. In a way, you're modeling the reaction you'd like to get when it's your turn to be the messenger. CANCER (June 22-July 22). Setting yourself up for success will be a matter of casting the right people in the right roles of your life. You need someone to impress, someone to learn from and someone to cheer you on. LEO (July 23-Aug. 22). You'll talk on a number of broad topics and make people laugh, too. But your secret to relating to people is not in expressing yourself exceptionally well; rather, it is in observing exceptionally well. VIRGO (Aug. 23-Sept. 22). If it's true that the external circumstances somehow exist to balance and harmonize what's going on inside you, you should be able to change your interior world through a rearrangement of your environment. LIBRA (Sept. 23-Oct. 23). It is your desire to be a delight to others. You won't have to do too much to achieve this eect „ maybe slightly more than your usual self-care and making an eort to put yourself in their presence. That's it! SCORPIO (Oct. 24-Nov. 21). "How my achievements mock me!" said one character in a Shakespeare play. It's also the sentiment of everyone who's ever done something remarkable and been daunted by the prospect of repeating it. SAGITTARIUS (Nov. 22-Dec. 21). Because you know yourself well, you will see the world with greater accuracy. You can take your strengths and failings out of the equation and try for an unbiased view. CAPRICORN (Dec. 22-Jan. 19). Plant your aection and something will grow. Maybe it won't be what you expected. Every location is dierent, and some ground is more fertile than other ground. But something will come of it. AQUARIUS (Jan. 20-Feb. 18). To think deeply into seemingly shallow things is the tendency shared by poets and storytellers, mystics, inventors, designers and pied pipers of all sorts. PISCES (Feb. 19-March 20). You can't learn what you already know. This is why you might have to kick around some of the beliefs and stories inside your head to see how sound they really are. TODAY'S BIRTHDAY (Jan. 24). You'll accomplish much by thinking positively and strategically and then acting on what you plan. You really do need a mentor, though, to keep you on track. Seek qualied candidates now and by March you'll be on a plan you can stick to. Cancer and Leo adore you. Your lucky numbers are: 3, 33, 31, 20 and 14. HOROSCOPE Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Thou wilt keep Him in perfect peace, whose mind is stayed on thee: because he trusteth in thee,Ž „ Isaiah 26:3. It is the wandering mind that leads us into our wilderness. Keep looking to Jesus, the author and “nisher of our faith.Ž „ My peace I give unto you.Ž BIBLE

PAGE 34

Page 10 www.yoursun.com The Sun / Wednesday, January 24, 2018 DEAR ABBY: Seeing a child you love struggle w ith depression is such a helpless feeling. Parents w onder how to talk to them as they withdraw from the people and activities that used to bring them joy. You just want them to feel better again. Many times, parents tell themselves its just a phase their child will grow out of, but one in “ve teens is affected by depression. Its important for parents to know that children even younger can become depressed, and that girls are twice as likely as boys to experience it. Depressed kids are more likely to abuse alcohol and other drugs and are at greater risk for attempting suicide. To help concerned parents reach out to their hurting children, USA. gov has created the free online-only Kids and Depression guide at w ww.USA.gov/features/ kids-and-depression. The guides sound, compassionate advice helps parents, grandparents and teachers recognize symptoms and risk factors in young people. It explains treatment options, including counseling and medication. And it also includes age-appropriate information about depression that parents can share with their children, elementary age through college. Abby, thank you for the love you show your readers, and for sharing this potentially lifesaving guide w ith them. „ NANCY TYLER, SENIOR EDITOR, USA.GOV DEAR NANCY: Youre w elcome. Im glad you w rote because I receive many letters from worried parents and depressed y oung people. I know the online guide will provide important information they will “nd useful. Risk factors for depression in young people include stressful life events, such as a family members divorce or death, bullying, trouble with school or friends, low selfesteem, or a disability or chronic illness. Symptoms of depression that last two weeks or more are signi“cant. They may include sensitivity to criticism and outbursts of anger, sadness, headaches or stomachaches, changes in sleep or eating habits, lower grades and withdrawal from people and activities. According to the National Institute of Mental Health, in 2015, 3 million kids aged 12 to 17 experienced a major depressive episode in the past year. Because, as you stated, depression can be a signi“cant factor in suicide attempts, the guide provides information to help parents recognize the warning signs of suicidal thoughts in their children. If you think your child might be suicidal, contact the National Suicide Prevention Lifeline by calling (800) 273-8255. It offers con“dential help 24 hours a day. DEAR ABBY: Should each spouse give an anniversary gift to the other, or is it solely up to the man to arrange for the special occasion and gift-giving? „ SOON-TO-CELEBRATE IN ILLINOIS DEAR SOON: An anniversary is not a surprise party. When the special occasion arises, celebrating shouldnt be the responsibility of just one spouse. The arrangements can be made by whomever is better at doing it, but gift-giving should be a two-way street. Dear Abby is written by Abigail Van Buren, also known as Jeanne Phillips, and was founded by her mother, Pauline Phillips. Contact Dear Abby at www. DearAbby.com or P.O. Box 69440, Los Angeles, CA 90069. What teens need to know about sex, drugs, AIDS and getting along with peers and parents is in What Every Teen Should Know.Ž Send your name and mailing address, plus check or money order for $7 (U.S. funds) to: Dear Abby, Teen Booklet, P.O. Box 447, Mount Morris, IL 61054-0447. (Shipping and handling are included in the price.)Online guide helps parents recognize child depressionDear Abby Dear Heloise: You had a generic cream soup recipe that my mother always made. Shed throw all sorts of things into this recipe „ leftover chicken, peas, carrots or whatever she had on hand „ but she always used your Generic Cream Soup recipe as a base. Would you reprint that for me? „ Bonnie K., Providence, R.I. Bonnie, here it is:Generic Cream Soup1 cup nonfat dried milk powder 1 tablespoon dried onion ”akes 2 tablespoons cornstarch 2 tablespoons chicken bouillon powder1‡2 teaspoon dried basil1‡2 teaspoon dried thyme1‡4 teaspoon black pepper Mix all ingredients and store in an airtight container. To make the soup base, add 2 cups cold water to the mixture in a large saucepan and stir constantly over medium heat until thick. You can use this base to make any ”avor cream soup „ just add your main ingredients to the mix. This makes about 4 to 6 cups of soup, depending on what you toss in. Theres nothing like a bowl of steaming-hot soup on a chilly day to make you feel warm and cozy. And dont forget to include a delicious bread with your meal, and maybe a small tossed salad for a healthy, satisfying lunch or dinner. „ HeloiseOops!Dear Readers: If you accidentally add too much salt to a soup, put a piece of sliced, peeled apple or potato in the pot. It will absorb the salt. Take it out before serving. A small bit of brown sugar also can help correct too much salt. Put too much garlic in your soup? Put a few parsley ”akes into a tea ball and drop into the soup to soak up the excess. „ HeloiseA soup thats ready for moreHints from Heloise PEANUT S By C harles S chulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley

PAGE 35

The Sun /Wednesday, January 24, 2018 www.yoursun.com Page 11 BORN LOSER By Art and Chip Sansom BLONDIE By Dean Young and John Marshall BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau FOR BETTER OR FOR WORSE By Lynn Johnston Each row and each column must contain the numbers 1 through 4 (easy) or 1 through 6 (challenging) without repeating. The numbers within the heavily outlined boxes, called cages, must combine using the given operation (in any order) to produce the target numbers in the top-left corners. Freebies: Fill in single-box cages with the number in the top-left corner. 1-24-18KenKen is a registered trademark of Nextoy, LLC. 2018 KenKen Puzzle LLC. All rights reserved. Dist. by Andrews McMeel Syndication. www.kenken.com

PAGE 36

Page 12 www.yoursun.com The Sun / Wednesday, January 24, 2018 NATION/WORLD | NATIONSenate approves Powell to follow Yellen as Fed chair WASHINGTON (AP) „ The Senate has approved President Donald Trumps selection of Jerome Powell to be the next chairman of the Federal Reserve beginning next month. Senators voted 85-12 to con“rm Powell to lead the nations central bank, a post thats considered the most powerful economic position in government. Powell will succeed Janet Yellen, the “rst woman to lead the Fed, when her term ends Feb. 3. Trump decided against offering Yellen a second four-year term as chair despite widespread praise for her performance since succeeding Ben Bernanke. Powell, 64, has served for 5 years on the Feds board. A lawyer and investment manager by training, he will be the “rst Fed leader in 40 years without an advanced degree in economics. Many expect him to follow Yellens cautious approach to interest rates.Gay couple sues US for denying citizenship to one twin sonLOS ANGELES (AP) „ A gay Los Angeles couple is suing the U.S. State Department for not recognizing one of their twin sons as a citizen. Andrew and Elad Dvash-Banks “led the discrimination suit Monday in Los Angeles federal court. The couple says the U.S. government has failed to recognize their Canadian marriage and one of the 1-year-old fraternal twins born there. Each boy was conceived with sperm from a different father and born by the same surrogate mother minutes apart. The State Department only granted citizenship to Aiden, who DNA tests showed was the biological son of Andrew, a U.S. citizen. The other son, Ethan, who was conceived from Elads sperm, was denied citizenship. Elad DvashBanks is an Israeli citizen. The State Department said it doesnt comment on pending litigation.ICE agent arrested after Kansas TV anchor goes to policeWICHITA, Kan. (AP) „ Newly released court documents show an agent with the U.S. Immigration and Customs Enforcement is facing federal charges after a Wichita television news anchor told local police that he was sending her sensitive law enforcement material and texting messages that were sexual in nature. A probable cause af“davit made public Monday says KAKE-TV anchor Deb Farris met in March with police who photographed about 185 screen shots of text messages between her and ICE Agent Andrew J. Pleviak. Farris told The Associated Press Tuesday that Pleviak came to her asking to be her source and texted things that made her uncomfortable and scared. Pleviak was indicted in July on two counts of exceeding authorized access to a government computer and one count of destruction of records. His attorney declined comment. | WORLDOfficial: Americans killed, injured in attack on Kabul hotelWASHINGTON (AP) „ A State Department of“cial says multiple American citizens were killed and injured in the Talibans weekend attack on the Intercontinental Hotel in Kabul, Afghanistan. The of“cial isnt giving exact “gures for either the U.S. fatalities or injuries. The of“cial wasnt authorized to comment by name and demanded anonymity. The State Department says the United States is sending deepest condolencesŽ to the families and friends of those killed and wishing the injured a speedy recovery. The Americans are among 22 people killed in the attack in the Afghan capital. An Afghan interior ministry of“cial has said 14 were foreigners and eight were Afghans. More than 150 people were rescued or escaped. The 13-hour weekend siege started Saturday when Taliban militants in suicide vests stormed the hotel. It ended Sunday.Taliban say they met with Pakistani officialsISLAMABAD (AP) „ The Taliban say “ve of its members met with Pakistani of“cials in the capital, Islamabad, to discuss ways of ending the war in neighboring Afghanistan. Pakistan is under mounting pressure from the United States to cut ties with the militants, who regularly attack U.S. and Afghan forces and who stormed a luxury hotel in Kabul this week, killing 22 people, including Americans. The group con“rmed the meeting in a statement circulated Tuesday via WhatsApp, saying it favored a political settlement to the Afghanistan con”ict without providing further details. It did not name the of“cials. News reports citing unnamed of“cials reported the meeting last week. Earlier this month Washington suspended hundreds of millions of dollars in military aid to Pakistan, accusing it of giving sanctuary to Taliban insurgents, charges Pakistan denies.Russian defense minister visits Vietnam to boost tiesMOSCOW (AP) „ Russias defense minister has visited Vietnam, seeking to expand military ties with Moscows Cold War-era ally. Sergei Shoigu hailed Vietnam as a reliable longtime friendŽ during the talks in Hanoi. Russias Defense Ministry quoted Shoigu as saying Tuesday that Moscow was ready to share the experience of using weapons in real combat „ a reference to Russias campaign in Syria. The Soviet Union provided Vietnam with billions of dollars in economic and military aid during the Cold War, but ties withered after the Soviet collapse. In 2003, Russia withdrew from a Soviet-era naval base in Cam Ranh Bay, saying it wants to cut costs. In recent years, Moscow has shown a renewed interest in developing ties with Vietnam, which has become a top customer for Russian weapons. The gun industry is holding its biggest annual trade show this week just a few miles from the site where a gunman slaughtered 58 concertgoers outside his high-rise Las Vegas hotel room in October using a display case worth of weapons, many “tted with bump stocks that enabled them to mimic fully automatic “re. Gun control advocates, meanwhile, pointed to the irony of the location and planned a protest to renew calls for tighter gun sale regulations, including expanded background checks. Were trying to show the connection between the industry that makes all the money and the damage that their products cause,Ž Lee Goodman, an organizer with Chicago-based Peaceful Communities, said Tuesday. His organization advocates for a rewrite of the constitutional Second Amendment right to own guns. What exactly will be among the thousands of products crammed into the exhibition spaces at the National Shooting Sports Foundations SHOT Show convention, running Tuesday through Friday, will be a bit of a mystery, shielded from the public and, this year, members of the general-interest media. One thing is known: Slide Fire, the leading manufacturer of bump stocks, a once-obscure product that attracted intense attention in the aftermath of the deadliest mass shooting in modern U.S. history, wont be among the exhibitors. The Texas-based company hasnt said why its not on the roster of more than 1,700 exhibitors, although it was last year. It didnt return messages seeking comment. The company also isnt on the list of those attending this years National Ri”e Association annual meeting or other prominent gun trade shows. In the aftermath of the Las Vegas massacre Oct. 1, Slide Fire had so much trouble keeping up with demand it temporarily stopped taking orders for the product. It has since resumed. From purely a public relations standpoint, it wouldnt be a surprise at all if bump stocks just sort of disappeared this year,Ž said Robert Spitzer, chairman of political science at the State University of New York at Cortland and an expert on “rearms and the Second Amendment. Thats a PR no-brainer.Ž Still, the convention ”oor is likely to have plenty of other devices that gun-control advocates have taken aim at in recent years: accessories that make it easier to carry a “rearm, shoot it or reduce the noise it makes. On the list of products they oppose are trigger cranks,Ž which, like bump stocks, make it easier to “re a long gun rapidly, and assault pistols,Ž which look remarkably like short-barreled ARand AK-style “rearms but skirt certain federal restrictions because they arent designed to be shot from the shoulder. For a person from the general public, I think the thing that would startle them the most about the SHOT Show ... is just the sheer scope and the vastness of this show,Ž said David Chipman, a former agent with the federal agency that regulates “rearms and now a senior policy adviser with the gun safety organization founded by former Rep. Gabby Giffords, who was gravely wounded in a shooting in 2012. SHOT Show has been held for 40 years, half that time in Las Vegas, and this years gathering was scheduled well before the bloodshed last fall. It will have some 13 miles of aisles featuring products from more than 1,700 companies. More than 65,000 visitors are expected at the gathering, a place where connections are made and deals worth millions are struck. The general public is not allowed to roam the aisles; the only people who can attend are those with direct ties to the industry: manufacturers and dealers of “rearms or associated products. Although a few reporters from general-interest news organizations attended in recent years, NSSF this year restricted access to about 2,500 journalists from trade publications and media.Gun industry converges near Vegas mass shooting siteBy LISA MARIE PANEASSOCIATED PRESS AP PHOTOIn this Jan. 19, 2016, le photo, Nolan Hammer looks at a gun at the Heckler & Koch booth at the Shooting, Hunting and Outdoor Trade Show in Las Vegas. DAVOS, Switzerland (AP) „ Just hours after President Donald Trump approved new tariffs on imports, the leaders of Canada and India came out forcefully Tuesday against a drift toward protectionism in the global economy. While Indian Prime Minister Narendra Modi said new barriers to trade could pose a danger on a par with climate change and extremist attacks, his Canadian peer, Justin Trudeau, revealed that his country and the 10 remaining members of the Trans-Paci“c Partnership have revised their trade deal in the wake of the U.S. withdrawal. Forces of protectionism are raising their heads against globalization,Ž Modi told a crowd of business and government leaders in the opening address at the World Economic Forum in Davos. It feels like the opposite of globalization is happening.Ž Modis message came after Trumps signing off on the new tariffs on imported solar-energy components and large washing machines in a move he hopes will help U.S. manufacturers. Without directly referring to Trump or the U.S., Modi said the negative impact of this kind of mindset cannot be considered less dangerous than climate change or terrorism.Ž He urged governments not to turn to isolation, driving home his point by quoting Indian independence leader Mohandas Gandhi: I dont want the windows of my house to be closed from all directions. I want the winds of cultures of all countries to enter my house with aplomb and go out also.Ž Modis speech to the global elite, the “rst time an Indian prime minister has made the opening address at the WEF, comes a year after Chinese President Xi Jinping laid out his countrys credentials as a champion of free trade and stability on the same week Trump was inaugurated president. The forces of globalization, which have driven the world economy for the past couple of decades and that both China and India have bene“ted hugely from, are perceived to be facing a challenge from Trump who was elected on an America FirstŽ mandate. Trump, who is due to make his own speech on Friday, argues that a strong U.S. economy is a boon to the wider world. In Zurich, hundreds of protesters, some with their faces covered, marched in Switzerlands largest city to denounce the Davos forum and Trumps planned visit. Riot police and water cannons were deployed as a precaution, but there was no immediate sign of violence. Since taking power, Trump has argued for the renegotiation of the North American Free Trade Agreement with Canada and Mexico and pulled the U.S. out of the Trans-Paci“c Partnership, an initiative ostensibly designed to liberalize and enhance regional trade. Though without its biggest member, the U.S., the remaining members of the TPP are committing to a deal „ Trudeau told business leaders in Davos that a revised agreement had been signed in Tokyo after two days of high-level talks. This agreement meets our objectives of creating and sustaining growth, prosperity and well-paying middle-class jobs today and for generations to come,Ž Trudeau said. If were going to push back against the anti-trade tendency in globalization that will leave us all worse off, we have to put the concerns and the well-being of our ordinary citizens at the center of what we are negotiating and thats what all 11 of us have been able to do.ŽIndia, Canada defend free trade as US imposes tariffsBy TIM SULLIVAN and PAN PYLASASSOCIATED PRESSNEW YORK „ Sen. Tammy Duckworth of Illinois announced Tuesday shes pregnant with her second child, making her the “rst sitting senator to give birth while in of“ce. The Democratic senator is due in late April „ just weeks after her 50th birthday, her spokesman said. Bryan and I are thrilled that our family is getting a little bit bigger, and Abigail is ecstatic to welcome her baby sister home this spring,Ž Duckworth said in a statement. Duckworth is one of 10 women to give birth while in Congress, but will be the “rst sitting senator to do so. Her daughter Abigail was born in November 2014 while Duckworth served in the House. I feel great,Ž Duckworth, who is a little over six months pregnant, told The Chicago Sun Times. She told the newspaper she underwent multiple in vitro fertilization cycles and had suffered a miscarriage in 2016 while trying to conceive again after having her “rst child. Many of Duckworths Senate colleagues congratulated her on her pregnancy. Congratulations to my friend SenDuckworth! Proud to have her as my Illinois colleague and prouder still that she will make history by being the “rst U.S. Senator to have a baby while in of“ce. I couldnt be happier for her,Ž Sen. Dick Durbin, D-Ill., tweeted. Congratulations to my friend and colleague SenDuckworth!Ž Sen. Cory Booker, D-N.J., tweeted. Such wonderful news! Congratulations SenDuckworth!Ž Sen. Kamala Harris, D-Calif., tweeted. Duckworth, an Iraq War veteran who lost both her legs during combat in 2004, recently made headlines when she called President Donald Trump a “ve-deferment draft dodgerŽ and Cadet Bone SpursŽ after he blamed Democrats for the government shutdown.Sen. Tammy Duckworth announces pregnancyBy ELIZABETH ELIZALDENEW YORK DAILY NEWS AP PHOTOPrime Minister Justin Trudeau meets with Indian Prime Minister Narendra Modi, right, on Tuesday.

PAGE 37

Wednesday, January 24, 2018 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 Sew It Special located at 916 Wedgewood Lane, in the County of Polk, in the City of Lakeland, Florida 33813 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lakeland, Florida, this 16th day of January, 2018 Gloria J. Lunz January 24, 2018 400510 3536555 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 The Lakeland Country Club located at 929 Lake Hollingsworth Drive 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. D ated at Lakeland, Florida, this 16th day of January, 2018. Owners name or name of Corporation: Lakeland Yacht and Country Club, Inc., a Florida not-for-profit corporation January 24, 2018 269680 3537747 INVITATION TO BID14 C ITY O F BART O W BID NOTICE Notice is hereby given that Sealed Bids, one (1) original and two (2) copies will be received by the City of Bartow Purchasing Department located at 505 N. Mill Avenue, Bartow, FL 33830 up to 2:00 p.m. on Thursday, February 15, 2018 for Pesticide Control Spraying Services at various locations as specified and to be opened thereafter and publicly read at 2:00 p.m. in the Purchasing Department located at 505 N. Mill Ave., Bartow, Florida. Bid documents may be obtained by contacting the Purchasing Department at 863-534-0141 or via email at dking.purchasing@cityofbartow.net. Bid documents may also be obtained via our website, www.cityofbartow.net. All bids must be sealed and properly marked PR-2018-01 Contract Pesticide Control SprayingŽ and mailed or delivered to the Purchasing Department at 505 N. Mill Avenue, Bartow, FL 33830. The City of Bartow will not be responsible for bids opened before the specified time due to envelopes not being properly addressed and/or marked as instructed in this notice. The City of Bartow reserves the right to reject any or all bids in whole or part and/or to accept or reject any items in the bid and waive any informalities. INVITATION TO BID14 The City of Bartow is an Equal Employment Opportunity Employer; all qualified applicants will receive consideration for employment without regard to race, color, creed, religion, sex, age, handicap, disability, ancestry, national origin, marital status, or any other basis prohibited by applicable law. Small business including minority, woman and service-disabled veterans are encouraged to participate. Contractor to provide Pesticide Control Spraying Services Per Specifications PR-2018-01 Legal Ad The Polk County News and Democrat January 24, 31, 2018 298188 3539419 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 January 3, 10, 17, 24, 31, 2018 269656 3463910 Request f or Proposals RFP # 18-01 Banking Services Polk State College (PSC) invites qualified firms to submit proposals for the above referenced contracts. RFP documents are available at PSCs Purchasing Department located at: Polk State College Administration Building / Room WAD-139 999 Ave H, Northeast Winter Haven, FL 33881-4299 Additionally, RFP documents can be downloaded at: https://www.polk.edu/purchasing/bid s-rfps/ Submittals must be received by the Purchasing Department no later than 4pm on March 6th 2018 Submittals received after such time will be returned unopened. Contact Mark Lillquist, Director of Purchasing at 863-297-1083 for further information. INVITATION TO BID14 M/WBEs are encouraged to participate in the RFP process. Visit our website at www.polk.edu/purchasing/ Mark Lillquist Director of Purchasing January 24, 2018 269754 3539674 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. GERALD ARTHUR SCHNEIDER, JR., et al, Defendants. ____/ CASE NO.: 53-2017 CA 2591 NOTICE OF ACTION STATE OF FLORIDA COUNTY OF POLK TO: RANDY CROSBY, whose address is unknown and who is not known to be dead or alive; TERESA A. DUTTON, TERESA A. DUTTON, heir and lineal descendant of GERALD A. SCHNEIDER A/K/A GERALD ARTHUR SCHNEIDER, SR., Deceased and PATRICIA L. SCHNEIDER, Deceased, whose address is unknown and who is not known to be dead or alive; and Any and all unknown minors, heirs, devisees, grantees, assignees, trustees, or other claimants claiming by, through, under or against the Estate of PATRICIA L. SCHNEIDER, Deceased; and Any and all unknown minors, heirs, devisees, grantees, assignees, trustees, or other claimants claiming by, through, under or against the Estate of GERALD A. SCHNEIDER A/K/A GERALD ARTHUR SCHNEIDER, SR. YOU ARE NOTIFIED that an action to foreclose a mortgage regarding the following property in Polk County, Florida: Lot 22, GREENWOOD ESTATES, according to the plat thereof recorded in Plat Book 89, Page 29, 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 5th day of January, 2018. STACY M. BUTTERFIELD Clerk of Circuit Court P.O. Box 9000, Drawer CC-12 Bartow, FL 33831 By: /s/Lori Armijo Deputy Clerk (COURT SEAL) January 17, 24, 2018 269658 3535939 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA SANDY SALTERS, an Individual, Petitioner, vs. POLK COUNTY CLERK OF COURTS; THE BANK OF NEW YORK TRUST COMPANY, N.A., AS SUCCESSOR TO JPMORGAN CHASE BANK N.A. AS TRUSTEE N/K/A TRUST COMPANY, N.A.; TERRI L. WOODALL; DECISION ONE MORTGAGE COMPANY, LLC; HOME SOLUTIONS PARTNERS II NOTICE OFACTION16 LL C ; H O ME SO LUTI O N S PARTNERS II LP, Defendants, _____________/ Civil Division Case No.: 2017-CA-002669 NOTICE OF ACTION (To be forewarded to the Polk County News and Democrat) TO: Home Solutions Partners II LP c/o Charles A Vose III 8117 Preston Road Suite 160 Dallas, TX 75225 YOU ARE NOTIFIED that an action for interpleader of tax deed surplus related to the following property in Polk County, Florida: Lot 1166, Inwood No. 4, according to the map thereof, as recorded in Plat Book 9, Pages 35A and 35B, of the public records of Polk County, Florida. Parcel ID number: 252813-342500011660 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Lauriane Ciccarelli, Plaintiffs attorney, whose address is 317 S. Tennessee Avenue, Lakeland, Florida, 33801, on or before February 12, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on December 27, 2017 Stacy Butterfield Clerk of the Circuit Court by /s/ Asuncion Nieves Deputy Clerk January 10, 17, 24, 31, 2018 269816 3532224 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA SANDY SALTERS, an Individual, Petitioner, vs. POLK COUNTY CLERK OF COURTS; THE BANK OF NEW YORK TRUST COMPANY, N.A., AS SUCCESSOR TO JPMORGAN CHASE BANK N.A. AS TRUSTEE N/K/A TRUST COMPANY, N.A.; TERRI L. WOODALL; DECISION ONE MORTGAGE COMPANY, LLC; HOME SOLUTIONS PARTNERS II LLC; HOME SOLUTIONS PARTNERS II LP, Defendants, _____________/ Civil Division Case No.: 2017-CA-002669 NOTICE OF ACTION (To be forewarded to the Polk County News and Democrat) TO: Home Solutions Partners II LLC c/o Charles A Vose III 8117 Preston Road Suite 160 Dallas, TX 75225 YOU ARE NOTIFIED that an action for interpleader of tax deed surplus related to the following property in Polk County, Florida: Lot 1166, Inwood No. 4, according to the map thereof, as recorded in Plat Book 9, Pages 35A and 35B, of the public records of Polk County, Florida. Parcel ID number: 252813-342500011660 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Lauriane Ciccarelli, Plaintiffs attorney, whose address is 317 S. Tennessee Avenue, Lakeland, Florida, 33801, on or before February 19, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on January 8, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Taylor Pittman Deputy Clerk January 17, 24, 31, February 7, 2018 269816 3536831 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION HERBERT H. SHARPE and SALLYANNE SHARPE, Plaintiff, v P.R.A.I.S.E., LLC, a Florida Limited Liability Company, and WATER RIDGE HOMEOWNERS ASSOCIA TION, INC., a Florida Not-for-Profit Corporation, Defendants. Case Number: 2017-CA-002706 NOTICE OF ACTION TO: P.R.A.I.S.E., LLC, a Florida Limited Liability Company ( Address Unknown) YOU ARE NOTIFIED that an action to quiet title to the following described real property in Polk County, Florida: Lot 6, WATER RIDGE SUBDIVISION PHASE II, according to the map or plat thereof as recorded in Plat Book 137, Page 46, Public Records of Polk County, Florida. Property Address: 456 Bonamia Ave., Lake Alfred, FL 33850 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: February 5, 2018, 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: HERBERT H. SHARPE and SALLY-ANNE SHARPE, Plaintiff,v. P.R.A.I.S.E., LLC, a Florida Limited Liability Company, and WATER RIDGE HOMEOWNERS ASSOCIATION, INC., a Florida Not-for-Profit Corporation, Defendant. DATED on December 20, 2017. Stacy M. Butterfield Clerk of the Court By:Taylor Pittman As Deputy Clerk 65316842 Publish in Polk County News and Democrat for four consecutive weeks January 3, 10, 17, 24, 2018 395987 3530898 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION CLEVER SERVICES ENTERPRISES, LLC, a Florida Limited Liability Company, Plaintiff, v. STACY MAE LEE, Known Beneficiary of the Estate of Don S. Lee, DONNIE JOE LEE, Known Beneficiary of the Estate of Don S. Lee, and ROCHE SURETY & CASUALTY COMPANY, INC., a Florida Corporation, Defendants. Case Number: 2017-CA-003686 NOTICE OF ACTION TO: DONNIE JOE LEE KNOWN BENEFICIARY OF THE ESTATE OF DON S. LEE ( Address Unknown) YOU ARE NOTIFIED that an action to quiet title to the following described real property in Polk County, Florida: Begin at the SE corner of the S 1/2 of the S 1/2 of the NE 1/4 of the SE 1/4 in Section 25, TOWNSHIP 31 SOUTH, RANGE 27 EAST, run North 180 feet for the Point of Beginning; thence West 220 feet, thence North 150 feet, thence East 220 feet, thence South 150 feet to Point of Beginning. LESS and EXCEPT the North 75 feet of the East 133 feet thereof. NOTICE OFACTION16 Property Address: 1410 Hwy 630 W, Frostproof, FL 33843 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: February 12, 2018, 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: CLEVER SERVICES ENTERPRISES, LLC, a Florida Limited Liability Company, Plaintiff,v. STACY MAE LEE, Known Beneficiary of the Estate of Don S. Lee, DONNIE JOE LEE, Known Beneficiary of the Estate of Don S. Lee, and ROCHE SURETY & CASUALTY COMPANY, INC., a Florida Corporation, Defendants. DATED on December 27, 2017. Stacy M. Butterfield Clerk of the Court By:Asuncion Nieves As Deputy Clerk 65495683 Publish in Polk County News and Democrat for four consecutive weeks January 10, 17, 24, 31, 2018 395987 3532149 C a s h i n w i t h C l a s s IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL LAW DEPARTMENT CRESAP STREET GARDEN APARTMENTS, LLC Plaintiff VS. DONALD W. PIERCE A/K/A DON PIERCE A/K/A DONALD PIERCE, TENANT, ASHLEY NICOLE ROGERS, Defendants. CASE NO. 2017CA-003922-000000 SECTION: 15 NOTICE OF ACTION TO:DONALD W. PIERCE A/K/A DON PIERCE A/K/A DONALD PIERCE, HIS HEIRS, SUCCESSORS AND/OR ASSIGNS AND ANY OTHER INTERESTED PARTY(S) ON BEHALF OF DONALD W. PIERCE A/K/A DON PIERCE A/K/A DONALD PIERCE. YOU ARE HEREBY NOTIFIED that an action to Quiet Title has been filed against the following legally described property located in Polk County, Florida: LOT 178 of SUNRISE PARK, according to plat thereof recorded in Plat Book 11, Page 48 Public Records of Polk County, Florida. PROPERTY TAX ID NUMBER: 10-28-24-177500-001780 PHYSICAL ADDRESS: 2723 Hempstead Dr., Lakeland, FL 33801 and is pending in the Circuit Court for Polk County, Florida, Civil Division, Case # 2017CA-003922-000000. You are required to serve a copy of your written defenses, if any, on Stephen M. Knapp, Attorney at Law, Plaintiffs attorney, whose address is Post Office Box 6422, Lakeland, Florida 33807-6422 on or before 2/12, 2018 and file the original with the Clerk of the 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 or petition. Dated on this 4th day of January, 2018. (COURT SEAL) STACY M. BUTTERFIELD AS CLERK OF COURT By: /s/ Danielle Cavas As Deputy Clerk January 17, 24, 31, February 7, 2018 269870 3535927

PAGE 38

Page 2The Polk County DemocratWednesday, January 24, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT FOR THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA B&L CATTLE COMPANY, LLC, a Florida limited liability company Plaintiff, v. THE UNKNOWN SPOUSE, PERSONAL REPRESENTATIVES, EXECUTORS, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHER PERSONS CLAIMING AN INTEREST BY, THROUGH OR UNDER ANY OF THE FOLLOWING DECEDENTS: E.C. STUART, (A/K/A EDWARD C. STUART), J.K. STUART (A/K/A JAMES KOLB STUART), W.H. STUART (A/K/A WILLIAM HOOD STUART), JESSIE W. DUNN, M. ADELINE D. REGAN (A/K/A MARGARET ADELINE D. REGAN, MICHAEL OWEN REGAN, MATTIE W. ATKINSON (A/K/A MARGARET HOOD MATTIE WILLIAMS ATKINSON), MARGARET STUART WEIR REVELS, THOMAS H. ATKINSON (A/K/A THOMAS HARRIS ATKINSON, III), ALICE M. ATKINSON (A/K/A ALICE MARTIN ATKINSON), JEANETTE A. JORDAN (A/K/A JEANETTE ATKINSON JORDAN), AND MATILDA A. PRESSLY; AND ALL OTHER PARTIES CLAIMING AN INTEREST IN AND TO THE PROPERTY. Defendants. CASE NO: 2017CA-003752-000000 SECTION: 08 NOTICE OF ACTION To: THE UNKNOWN SPOUSE, PERSONAL REPRESENTATIVES, EXECUTORS, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHER PERSONS CLAIMING AN INTEREST BY, THROUGH OR UNDER ANY OF THE FOLLOWING DECEDENTS: E.C. STUART, (A/K/A EDWARD C. STUART), J.K. STUART (A/K/A JAMES KOLB STUART), W.H. STUART (A/K/A WILLIAM HOOD STUART), JESSIE W. DUNN, M. ADELINE D. REGAN (A/K/A MARGARET ADELINE D. REGAN, MICHAEL OWEN REGAN, MATTIE W. ATKINSON (A/K/A MARGARET HOOD MATTIE WILLIAMS ATKINSON), MARGARET STUART WEIR REVELS, THOMAS H. ATKINSON (A/K/A THOMAS HARRIS ATKINSON, III), ALICE M. ATKINSON (A/K/A ALICE MARTIN ATKINSON), JEANETTE A. JORDAN (A/K/A JEANETTE ATKINSON JORDAN), AND MATILDA A. PRESSLY; AND ALL OTHER PARTIES CLAIMING AN INTEREST IN AND TO THE PROPERTY. YOU ARE NOTIFIED that an action to quiet and confirm title in and to the following described parcel of real property: That part of the Northwest 1/4 of the Southeast 1/4 of Section 17, Township 30 South, Range 25 East, Polk County, Florida, lying Westerly of the right-of-way for Kissengen Avenue, Southerly of the North 694.5 feet thereof and Northerly of the South 617.70 feet thereof. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Christopher M. Fear, Esquire, Plaintiffs attorney, whose address is Post Office Box 3, Lakeland, Florida 33802-0003, on or before THIRTY (30) DAYS AFTER THE FIRST PUBLICATION OF THIS NOTICE, and 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 or petition. Dated: December 28, 2017. STACY M. BUTTERFIELD, As Clerk of the Court By: /s/ Asuncion Nieves As Deputy Clerk 2251584 January 10, 17, 24, 31, 2018 269709 3535556 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION GPLAN INVESTMENTS INC., a Florida corporation, Plaintiff, v. EASY LIVING MHP, LLC, a Florida Limited Liability Company, and R.P. DOERR INC., a Florida Corporation, Defendants. Case Number: 2017-CA-003774 NOTICE OF ACTION TO: EASY LIVING MHP, LLC, a NOTICE OFACTION16 F l or id a Li m i te d Li a bili ty C ompany ( Address Unknown) R.P. DOERR, INC., a Florida Corpor ation (Address Unknown) YOU ARE NOTIFIED that an action to quiet title to the following described real property in Polk County, Florida: Tract beginning 30.00 feet North, 138.00 feet East of the Southwest corner of the Southwest of Section 17, Township 29 South, Range 23 East, Polk County, Florida, thence North 265.00 feet; thence West 138.00 feet; thence North 389.9 feet, thence East 330.0 feet; thence South 389.84 feet; thence West 152.11 feet; thence South 265.00 feet; thence West 40.00 feet to the point of beginning. Property Address: 6150 Busy Bee, Lakeland, FL 33811 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: February 12, 2018, and to file the original with the C lerk of this Court either before servi ce 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: GPLAN INVESTMENTS, INC., a Florida Corporation, Plaintiff, v. EASY LIVING MHP, LLC, a Florida Limited Liability Company, and R.P. DOERR, INC., a Florida Corporation, Defendants. DATED on January 2, 2018. Stacy M. Butterfield Clerk of the Court By:Lori Armijo As Deputy Clerk 65564851 Publish in Polk County News and Democrat for four consecutive weeks January 10, 17, 24, 31, 2018 395987 3534649 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR POLK COUNTY, FLORIDA REDEEMER INVESTING, LLC Plaintiff, vs. GEORGE M. SHEARER; THE ESTATE OF ADELE A. SHEARER; THE ESTATE OF RODERICK HUGHSON; JOHN DOE AS SUCCESSOR TRUSTEE OF THE JAMES TILLMAN PITTS AND HELEN PAULINE PITTS REVOCABLE TRUST; and all claimants, persons or parties, natural or corporate, or whose exact legal status is unknown, claiming under any of the above named or described defendants or all parties having or claiming to have any right, title or interest in and to the property hereafter described Defendants. ____/ CASE NO.: 2017CA-003781 Division:11 NOTICE OF ACTION STATE OF FLORIDA COUNTY OF POLK TO: THE ESTATE OF ADELE A. SHEARER; THE ESTATE OF RODERICK HUGHSON; JOHN DOE AS SUCCESSOR TRUSTEE OF THE JAMES TILLMAN PITTS AND HELEN PAULINE PITTS REVOCABLE TRUST; and all claimants, persons or parties, natural or corporate, or whose exact legal status is unknown, claiming under any of the above named or described defendants or all parties having or claiming to have any right, title or interest in and to the property hereafter described, DEFENDANTS. YOU ARE NOTIFIEDthat an action to quiet title regarding the following described property in Polk County, Florida: Lot 21, Block A, WALTER W. MANLEY ADDITION TO POLK COUNTY, FLORIDA, according to the map or plat thereof as recorded in Plat Book 35, page 15, 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: Savannah Young Cerullo, Esquire, the Plaintiffs attorney whose address is, 245 South Central Avenue, Post Office Drawer 30, Bartow, Florida 33831, on or before the 12th day of February, 2018 and file the original with the Clerk of this Court either before service on the Plaintiffs attorney, or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. DATED on this 29th day of December, 2017. STACY M. BUTTERFIELD AS CLERK OF COURT By: /s/TLori Armijo Deputy Clerk (COURT SEAL) January 10, 17, 24, 31, 2018 269658 3535481 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION GPLAN INVESTMENTS INC, a Florida corporation, Plaintiff, v. HEATHER NICOLE WILLIAMS, Known Heir of JIMMY R. WILLIAMS, Deceased, and the UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST JIMMY R. WILLIAMS, deceased. Defendants. Case Number: 2017-CA-003778 N OTICE OF ACTION TO: HEATHER NICOLE WILLIAMS, Known Heirs of JIMMY R. WILLIAMS, deceased. ( Address Unknown) YOU ARE NOTIFIED that an action to quiet title to the following described real property in Polk County, Florida: Lot 25, GIBSON OAKS, according to the map or plat thereof as recorded in Plat Book 72, Page 19, Public Records of Polk County, Florida. Property Address: 8324 Gibson Oaks Dr., Lakeland, FL 33801 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: February 5, 2018, 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: GPLAN INVESTMENTS INC., a Florida corporation, Plaintiff, v. HEATHER NICOLE WILLIAMS, Know Heir of JIMMY R WILLIAMS, Deceased, and the UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST JIMMY R. WILLIAMS deceased. Defendant. DATED on December 20, 2017. Stacy M. Butterfield Clerk of the Court By:Danielle Cavas As Deputy Clerk 65381837 Publish in Polk County News and Democrat for four consecutive w eeks January 3, 10, 17, 24, 2018 395987 3530889 Seizethe s ale s withCla ss ified! IN THE C IR C UIT CO URT O F THE NINTH JUDICIAL CIRCUIT IN AND FOR ORANGE COUNTY, FLORIDA DOMESTIC RELATIONS DIVISION In the Matter of the Termination of Parental Rights for the Proposed Adoption of: Minor Child(ren): J.R.O (D.O. B. 03/20/2009); Adoptee/Minor Child, RAQUEL MAGANA ESCOBAR; JAYSON CONCEPCION PADILLA, Petitioners, CASE NO.: 2017-DR-5682 NOTICE OF ACTION FOR PUBLICATION TO: Cesar Osorio l/k/a 577 Sylvan Ramble Road Davenport, FL 33837 YOU ARE NOTIFIED that an action, Petition for Termination of Parental Rights, has been filed against you. You are required to serve a copy of your written defenses, if any, to this action on CHRISTOPHER P. HANCOCK, ESQ., Petitioners attorney, whose address is 2014 E. Robinson St., Orlando, Florida 32803, on or before thirty (30) days from date issued by clerk and file the original with the clerk of this court at ORANGE County Courthouse, 425 N. Orange Ave., Orlando, Florida 32801, immediately thereafter; otherwise a default will be entered against you. DATED this 10th day of August, 2017. Tiffany Moore Russell CLERK OF THE CIRCUIT COURT By: /s/Stephanie Brooks, Deputy Clerk 2017.08.10 10:59:39-0400 425 North Orane Ave. Suite 320 Orlando, Floria 32801 January 17, 24, 31, February 7, 2018 400434 3536627 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA U.S. NINETEEN, INC., a Florida corporation Plaintiff, vs. OLIVIA DEROUCHE RUSENSTROM, et. al. Defendants ___________/ CASE NO: 2017-CA-003908 NOTICE OF ACTION TO: OLIVIA DEROUCHE RUSENSTROM, if living, and if dead, the unknown spouse, heirs, devisees, grantees, assignees, lienors, creditors, trustees and all other parties claiming an interest by, through, under or against Olivia Derouche Rusenstrom, UNKNOWN SPOUSE OF OLIVIA DEROUCHE RUSENSTROM and Unknown Beneficiaries and Creditors of the ESTATE OF BENJAMIN E. RUSENSTROM, and ALL UNKNOWN PARTIES CLAIMING INTEREST BY, THROUGH, UNDER OR AGAINST NAMED DEFENDANTS TO THIS ACTION, OR HAVING OR CLAIMING TO HAVE ANY RIGHT, TITLE OR INTEREST IN THE PROPERTY HEREIN DESCRIBED. YOU ARE NOTIFIED that an Action for Quite Title on the following property in Polk County, Florida: The North 250 feet of the South 500 feet of U.S. Government Lot 2, (Fractional SW 1/4 of the NW 1/4), Section 23, Township 31 South, Range 27 East, lying East of Rightof-Way of U.S. Highway 27 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 Tula Michele Haff, Plaintiffs Attorney, whose address is 135 North 6th Street, Second Floor, Haines City, Florida 33844 on or before February 12, 2018 and 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. Dated on December 29, 2017. Stacy M. Butterfield, As Clerk of the Court By /s/ Lori Armijo As Deputy Clerk 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 at 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. January 10, 17, 24, 31, 2018 269817 3534638 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN THE MATTER OF THE TERMINATION OF PARENTAL RIGHTS AND PROPOSE ADOPTION OF A MINOR CHILD, CASE NO: 2017DR-008962 Section: 13 ALIAS NOTICE OF ACTION TO: Tyree Jones; Date of birth 01/15/1992 Last known address: Polk County Jail Description: Black male; black hair; brown eyes; 58 190 lbs YOU ARE HEREBY NOTIFIED that a Petition to Terminate Parental Rights action has been filed against you. YOU ARE REQUIRED to serve a copy of your written defenses, if any, on Petitioners attorney, Deborah Carroll, Esquire, 2920 Winter Lake Road, Lakeland, Florida 33803, on or before 2/2/2018, and file the original with the Clerk of this Court either before service on Petitioners attorney or immediately thereafter. Otherwise, a default will be entered against you for the relief demanded in the Petition. Dated 12/29/2017. STACY BUTTERFIELD Clerk of Court BY: /s/ Cathy Porterfield as Deputy Clerk 255 N. Broadway Avenue Bartow, Florida 33831 January 3, 10, 17, 24, 2018 381508 3532594 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CENTRAL FLORIDA LAND TRUSTS LLC, Plaintiff, v. THE ESTATE OF MAUDE WILLIAMS, DECEASED; KNOWN AND UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHNOTICE OFACTION16 ER S WH O MAY C LAIM AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF M AUDE WILLIAMS, DECEASED; CITY OF LAKELAND; AND UNK NOWN TENANTS, Defendants. CASE NO: 2017CA-003983 SECTION: 15 NOTICE OF ACTION TO:THE ESTATE OF MAUDE WILLIAMS, DECEASED; KNOWN AND UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF MAUDE WILLIAMS, DECEASED; AND UNKNOWN TENANTS YOU ARE NOTIFIED that an action to quiet title on the following in Polk County, Florida: The East 89 feet of Lot 1, Block 55, H.L. Browns Resubdivision of Blocks 52, 55, E 1/2 of 60 and NE 1/4 of 54, GILMORES ADDITION TO LAKELAND, according to the map or plat thereof as recorded in Plat Book 4, Page 73, Public Records of Polk County, Florida. Property Address: 622 Gilmore Avenue, Lakeland, FL 33801 has been filed against you, and you a re required to serve a copy of your w ritten defenses, if any, to it on Eduardo F. Morrell, Esquire, Morrell, P.A., Plaintiffs attorney, whose address is P.O. Box 2786, Lakeland, FL 33806, on or before February 12, 2018 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. This notice shall be published once a week for four consecutive weeks in The Polk County News and Democrat DATED this 29th day of December, 2017. Stacy M. Butterfield Clerk of the Court By:Lori Armijo As Deputy Clerk Seal January 10, 17, 24, 31, 2018 280376 3534823 Classified=Sales IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION BLES PARTNERS, LLC, a Florida Limited Liability Company, Plaintiff, v. CHERYL ALEXANDER, CHARLES H. AVERY, HAROLD J. PILE, Jr., and ARLENE STAFFORD, Defendants. Case Number: 2017-CA-004001 NOTICE OF ACTION TO: CHERYL ALEXANDER (Address Unknown) HAROLD J. PILE, JR. (Address Unknown) YOU ARE NOTIFIED that an action to quiet title to the following described real property in Polk County, Florida: Lot 25, Block 4, FLORIDENA, according to the map or plat thereof as recorded in Plat Book 26, Page 14, Public Records of Polk County, Florida. Property Address: 0 Hull St., Lakeland, FL 33805 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: February 26, 2018, 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: BLES PARTNERS, LLC, a Florida Limited Liability Company, Plaintiff, v. CHERYL ALEXANDER, CHARLES H. AVERY, HAROLD J. PILE, JR., and ARLENE STAFFORD, Defendants. DATED on January 16th, 2018. Stacy M. Butterfield Clerk of the Court By:Lori Armijo As Deputy Clerk 66339826 Publish in Polk County News and Democrat for four consecutive weeks January 24, 31, February 7, 14, 2018 395987 3538431 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF Jiten Joshi Deceased. File No.2017 CP 2154 NOTICE TO CREDITORS The administration of the estate of Jiten Joshi deceased, whose date of death was February 17, 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, 33831. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and o ther 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 DATE 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 773.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S TIME OF DEATH IS BARRED. The date of first publication of this notice is January 24, 2018. Personal Representative: Josephine Joshi c/o Law Office of Mandy Pavlakos 142 W. Lakeview Avenue, Suite 2090 Lake Mary, Florida 32746 Attorney for Personal Representative: Mandy Pavlakos, Attorney Florida Bar Number: 0017376 142 W. Lakeview Avenue, Suite 2090 Lake Mary, Florida 32746 Telephone: (407)688-1318 Fax:(407) 209-3807 E-mail: Mandy@centralfllaw.com January 24, 31, 2018 393551 3497120 AdvertiseToday! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF WYATT WARD BUSING, JR. Deceased. File No.: 17CP-3065 NOTICE TO CREDITORS The administration of the estate of WYATT WARD BUSING, JR., deceased, whose date of death was November 1st, 2017, is pending in the Circuit Court for POLK County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, 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 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 LATTER 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 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 the first publication of this notice is January 24, 2018. Personal Representative: PATSY BARR 1258 Lane Willisara Circle Orlando, Florida 32806 Attorneys for Personal Representative: BALDWIN & MORRISON, P.A. 7100 S. HIGHWAY 17-92 FERN PARK, FL 32730 By /s/ John A. Baldwin JOHN A, BALDWIN, ESQ. Florida Bar No. 0114179 January 24, 31, 2018 400601 3539036

PAGE 39

Wednesday, January 24, 2018The Polk County DemocratPage 3 Florida Department of Environmental Protection Air and Solid Waste Permitting, Southwest District Oce Dra/Proposed Permit No. 1050175-013-AV Greif Packaging LLC Polk County, Florida Applicant: e applicant for this project is Greif Packaging LLC. e applicants responsible ofcial and mailing address are: Je Brozio, Plant Manager, Greif Packaging LLC, 211 Sandra Jackson Rd., Auburndale, FL 33823. Facility Location: e applicant operates the existing Greif Packaging LLC, which is located in Polk County at 211 Sandra Jackson Rd in Auburndale, Florida. Project: e applicant applied on November 14, 2017 to the Department for a Title V air operation permit renewal to the Title V operation permit for the existing facility with no changes. is is a renewal of Title V Air Operation Permit No. 1050175-012-AV. e existing facility consists of metal drum container manufacturing and coating operation. Permitting Authority: Applications for Title V air operation permits are subject to review in accordance with the provisions of Chapter 403, Florida Statutes (F.S.) and Chapters 62-4, 62-210, and 62-213 of the Florida Administrative Code (F.A.C.). e proposed project is not exempt from air permitting requirements and a Title V air operation permit is required to operate the facility. e Permitting Authority responsible for making a permit determination for this project is the Department of Environmental Protections Air and Solid Waste Permitting Section in the Southwest District Oce. e Permitting Authoritys physical address is: 13051 North Telecom Parkway, Suite 101, Temple Terrace, Florida 33637-0926. e Permitting Authoritys mailing address is: 13051 North Telecom Parkway, Suite 101, Temple Terrace, Florida 33637-0926. e Permitting Authoritys phone number is 813-470-5700. Project File: A complete project le is available for public inspection during the normal business hours of 8:00 a.m. to 5:00 p.m., Monday through Friday (except legal holidays), at the address indicated above for the Permitting Authority. e complete project le includes the dra permit, the Statement of Basis, the application, and the information submitted by the applicant, exclusive of condential records under Section 403.111, F.S. Interested persons may view the dra/proposed permit by visiting the following website: https://dep .dep.state..us/air/emission/apds/default.asp and entering the permit number shown above. Interested persons may contact the Permitting Authoritys project review engineer for additional information at the address or phone number listed above. Notice of Intent to Issue Permit: e Permitting Authority gives notice of its intent to issue a renewed Title V air operation permit to the applicant for the project described above. e applicant has provided reasonable assurance that continued operation of the existing equipment will not adversely impact air quality and that the project will comply with all appropriate provisions of Chapters 62-4, 62-204, 62-210, 62-212, 62-213, 62-296 and 62-297, F.A.C. e Permitting Authority will issue a nal permit in accordance with the conditions of the dra/proposed permit unless a response received in accordance with the following procedures results in a dierent decision or a signicant change of terms or conditions. Comments: e Permitting Authority will accept written comments concerning the dra/proposed Title V air operation permit for a period of 30 days from the date of publication of the Public Notice. Written comments must be received by the close of business (5:00 p.m.), on or before the end of this 30-day period by the Permitting Authority at the above address. As part of his or her comments, any person may also request that the Permitting Authority hold a public meeting on this permitting action. If the Permitting Authority determines there is sucient interest for a public meeting, it will publish notice of the time, date, and location in the Florida Administrative Register (FAR). If a public meeting is requested within the 30-day comment period and conducted by the Permitting Authority, any oral and written comments received during the public meeting will also be considered by the Permitting Authority. If timely received written comments or comments received at a public meeting result in a signicant change to the dra permit, the Permitting Authority shall issue a revised dra/proposed permit and require, if applicable, another Public Notice. All comments led will be made available for public inspection. For additional information, contact the Permitting Authority at the above address or phone number. Petitions: A person whose substantial interests are aected by the proposed permitting decision may petition for an administrative hearing in accordance with Sections 120.569 and 120.57, F.S. Petitions led by any persons other than those entitled to written notice under Section 120.60(3), F.S., must be led within 14 days of publication of the Public Notice or receipt of a written notice, whichever occurs rst. Under Section 120.60(3), F.S., however, any person who asked the Permitting Authority for notice of agency action may le a petition within 14 days of receipt of that notice, regardless of the date of publication. A petitioner shall mail a copy of the petition to the applicant at the address indicated above, at the time of ling. A petition for administrative hearing must contain the information set forth below and must be led (received) with the Agency Clerk in the Oce of General Counsel, 3900 Commonwealth Boulevard, MS 35, Tallahassee, Florida 32399-3000, Agency_Clerk@ dep.state..us, before the deadline. e failure of any person to le a petition within the appropriate time period shall constitute a waiver of that persons right to request an administrative determination (hearing) under Sections 120.569 and 120.57, F.S., or to intervene in this proceeding and participate as a party to it. Any subsequent intervention (in a proceeding initiated by another party) will be only at the approval of the presiding ocer upon the ling of a motion in compliance with Rule 28106.205, F.A.C. A petition that disputes the material facts on which the Permitting Authoritys action is based must contain the following information: (a) e name and address of each agency aected and each agencys le or identication number, if known; (b) e name, address, any email address, telephone number and any facsimile number of the petitioner; the name, address, any email address, telephone number, and any facsimile number of the petitioners representative, if any, which shall be the address for service purposes during the course of the proceeding; and an explanation of how the petitioners substantial interests will be aected by the ag ency determination; (c) A statement of when and how each petitioner received notice of the agency action or proposed decision; (d) A statement of all disputed issues of material fact. If there are none, the petition must so indicate; (e) A concise statement of the ultimate facts alleged, including the specic facts the petitioner contends warrant reversal or modication of the agencys proposed action; (f) A statement of the specic rules or statutes the petitioner contends require reversal or modication of the agencys proposed action including an explanation of how the alleged facts relate to the specic rules or statutes; and, (g) A statement of the relief sought by the petitioner, stating precisely the action the petitioner wishes the agency to take with respect to the agencys proposed action. A petition that does not dispute the material facts upon which the Permitting Authoritys action is based shall state that no such facts are in dispute and otherwise shall contain the same information as set forth above, as required by Rule 28-106.301, F.A.C. Because the administrative hearing process is designed to formulate nal agency action, the ling of a petition means that the Permitting Authoritys nal action may be dierent from the position taken by it in this written notice of Intent to Issue Air Permit. Persons whose substantial interests will be aected by any such nal decision of the Permitting Authority on the application have the right to petition to become a party to the proceeding, in accordance with the requirements set forth above. Mediation: Mediation is not available in this proceeding. EPA Review: EPA has agreed to treat the dra/proposed Title V air operation permit as a proposed Title V air operation permit and to perform its 45-day review provided by the law and regulations concurrently with the public comment period, provided that the applicant also transmits an electronic copy of the required proof of publication directly to EPA at the following email addresses: R4TitleVFL@epa.gov. Although EPAs 45-day review period will be performed concurrently with the public comment period, the deadline for submitting a citizen petition to object to the EPA Administrator will be determined as if EPAs 45-day review period is performed aer the public comment period has ended. e nal Title V air operation permit will be issued aer the conclusion of the 45-day EPA review period so long as no adverse comments are received that result in a dierent decision or signicant change of terms or conditions. e status regarding EPAs 45…day review of this project and the deadline for submitting a citizen petition can be found at the following website address: http://www2.epa.gov/caa-permitting/orida-proposed-title-v-permits. Objections: Finally, pursuant to 42 United States Code (U.S.C.) Section 7661d(b)(2), any person may petition the Administrator of the EPA within 60 days of the expiration of the Administrators 45-day review period as established at 42 U.S.C. Section 7661d(b)(1), to object to the issuance of any Title V air operation permit. Any petition shall be based only on objections to the permit that were raised with reasonable specicity during the 30-day public comment period provided in the Public Notice, unless the petitioner demonstrates to the Administrator of the EPA that it was impracticable to raise such objections within the comment period or unless the grounds for such objection arose aer the comment period. Filing of a petition with the Administrator of the EPA does not stay the effective date of any permit properly issued pursuant to the provisions of Chapter 62-213, F.A.C. Petitions led with the Administrator of EPA must meet the requirements of 42 U.S.C. Section 7661d(b) (2) and must be led with the Administrator of the EPA at: U.S. EPA, 401 M Street, S.W., Washington, D.C. 20460. For more information regarding EPA review and objections, visit EPAs Region 4 web site at http://www2.epa.gov/caa-permitting/orida-proposed-title-v-permits.PUBLIC NOTICE OF INTENT TO ISSUE AIR PERMIT NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF FRANCIS JOSEPH WILHELM, Deceased. File No.: 17CP-2804 NOTICE TO CREDITORS The administration of the estate of FRANCIS JOSEPH WILHELM, deceased, whose date of death was July 31, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is PO Box 9000, Drawer CC4, 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 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 January 24, 2018. Personal Representatives: Tracy Davis 613 W. Lemon Street Davenport, FL 33837 Attorney for Personal Representative: David G. Fisher, Esq. Attorney for Petitioner Florida Bar No. 025964 PETERSON & MYERS, P.A. 242 W. Central Ave. Winter Haven, FL 33880 Telephone: (863)294-3360 Email: dfisher@petersonmyers.com January 24, 31, 2018 275198 3537853 CLASSIFIED ADSSELL IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION PETER ANTHONY ROSZKO, Deceased. File No.: 2017CP-2908 NOTICE TO CREDITORS The administration of the estate of PETER ANTHONY ROSZKO, deceased, whose date of death was September 6, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Drawer CC-4, P.O. Box 9000, Bartow, Florida 33831. 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 LATTER 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 PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is January 17, 2018. Personal Representative: Cheryl Kessler 106 Mollere Drive Waveland, Mississippi 39576 Attorney for Personal Representative: Roberta J. Creighton Attorney Florida Bar Number: 930474 Putnam, Creighton & Airth, P.A. Post Office Box 3545 Lakeland, Florida 33802-3545 Telephone: (863) 682-1178 Fax: (863) 683-3700 E-Mail: Roberta@putnampa.com Secondary E-Mail: RJCService@putnampa.com January 17, 24, 2018 269762 3537557 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF BRUCE HUNTOON, DECEASED. _______/ FILE NO: 17CP-2904 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Testate) The administration of the Estate of B RUCE HUNTOON, deceased, whose date of death was July 10, 2017, is pending in the Circuit Court f or 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 and date of the decedents Will is August 18, 2014. The name and address of the Personal Representative 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. A ny 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 RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any 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 PUBLICATION OF THIS NOTICE. ALL 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 January 17, 2018. Personal Representative Dana Schilling 6039 Cypress Gardens Blvd #316 Winter Haven, FL 33884 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel (863) 533-7117 E-Mail: KMiller@bosdun.com January 17, 24, 2018 269658 3535732 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION HENRY M. HAGUE, Deceased. File No.: 17CP-3063 NOTICE TO CREDITORS The administration of the estate of HENRY M. HAGUE, deceased, whose date of death was November 21, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Drawer CC-4, P.O. Box 9000, Bartow, Florida 33831. 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 thei r claims with this court ON OR BENOTICE TO CREDITORS20 F O RE THE LATTER O F 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 PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is January 17, 2018. Personal Representative: Valerie Tidell 11 Arbor Club Drive Apt #103 Ponta Verda Beach, Florida 32082 Attorney for Personal Representative: Abel A. Putnam Attorney Florida Bar Number: 024090 Putnam, Creighton & Airth, P.A. Post Office Box 3545 Lakeland, Florida 33802-3545 Telephone: (863) 682-1178 Fax: (863) 683-3700 E-Mail: aap@putnampa.com Secondary E-Mail: aapservice@putnampa.com January 17, 24, 2018 269762 3535952 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF DOLORES H. SMITH, Deceased. File No:17CP-3064 NOTICE TO CREDITORS The administration of the estate of DOLORES H. SMITH deceased, whose date of death was April 28, 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, Florida 33831-9000. 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 has been served must file their claims with the 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 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 FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is January 24, 2018. Personal Representative: EMMA JUNE HANSEN 9837 Allen Road Lithia, Florida 33547 Attorney for Personal Representative: WILSON LAW, P.L. NATALIE R. WILSON Florida Bar No. 0027231 206 Easton Drive, Suite 101 Lakeland, Florida 33803 Telephone: (863) 682-6828 Fax: (863) 680-2641 Primary E-mail: nwilson@wilsonlawpl.com Secondary E-mail: eyehia@wilsonlawpl.com January 24, 31, 2018 328064 3539693 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF Yevette Joy Campofiore, Deceased. File No. 2017CP-3073 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of Yevette Joy Campofiore, deceased, whose date of death was December 2nd, 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 338319000. 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

PAGE 40

Page 4The Polk County DemocratWednesday, January 24, 2018 NOTICE TO CREDITORS20 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 January 24, 2018. Personal Representative Andrea Campofiore 4413 Jay Bird Circle Apt. #203 Wilmington, NC 28412 NICHOLAS J. TROIANO, ESQ. TROIANO & ROBERTS, P.A. Attorneys for Personal Representative 317 SOUTH TENNESSEE AVENUE LAKELAND, FL 33801-4617 Telephone:(863)686-7136 Florida Bar No. 0847542 Email Addresses: ntroiano@troianolaw.com tcook@troianolaw.com January 24, 31, 2018 269816 3538761 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF KRISTA KATHLEEN CLAYTON, Deceased. File No.: 17CP-3112 NOTICE TO CREDITORS The administration of the Estate of KRISTA KATHLEEN CLAYTON, deceased, whose date of death was December 24, 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, 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 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 January 17, 2018. Personal Representative: MARC SPIVEY RACHLIN 1420 Seville Place Lakeland, Florida 33803 Attorney for Personal Representative KEVIN R. ALBAUM, ESQ Attorney Florida Bar No. 0112346 Clark, Campbell, Lancaster & Munson, P.A. 500 South Florida Avenue, Suite 800 Lakeland, Florida 33801 Telephone: (863) 647-5337 Fax: (863) 647-5012 E-Mail: Kalbaum@cclmlaw.com Secondary E-Mail: Jbelcher@cclmlaw.com January 17, 24, 2018 269680 3537035 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA GENERAL JURISDICTION DIVISION VIRAGE DELAWARE REO, LLC, a Delaware limited liability company, Plaintiff, v. FIONA HOLLEY a/k/a FIONA ISOBEL HOLLEY; UNKNOWN SPOUSE OF FIONA HOLLEY a/k/a FIONA ISOBEL HOLLEY, if any; MARION YOUNGSON; PARADISE WOODS HOMEOWNERS ASSOCIATION, INC., a Florida not-for-profit corporation; HUGH DONNELLY; and JOHN NOTICE OF FORECLOSURE22 DOE AND JANE DOE as un k nown t enants in possession of the subject property, D efendants. C ase No. 2016CA-001600-0000-00 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that, pursuant to the Final Judgment of Foreclosure entered on January 5, 2018, in the above-styled cause, in the Circuit Court of Polk County, Florida, the Clerk of this Circuit Court, will sell the following property, situated in Polk County, Florida, and more particularly described as follows: Lot 6, PARADISE WOODS PHASE 1, according to the plat thereof recorded in Plat Book 113, pages 45 and 46, public records of Polk County, Florida. The Clerk of this Circuit Court wil l sell the property all at public sale to the highest and best bidder, fo r cash, in an online sale a t www.polk.realforeclose.com, be g inning at 10:00 a.m., on Februar y 5, 2018 in accordance with Chap ter 45 Florida Statutes. Any person claiming an interest in the surplus from the sale, if any, other t han the property owner as of the date of the lis pendens, must file a claim within 60 days after the sale. If you are a person with a disabilit y who needs any accommodation i n order to participate in this proceed ing, you are entitled, at no cost t o y ou, to the provision of certain assis tance. Please contact the Office o f the Court Administrator, 255 Nort h Broadway Avenue, Bartow, F L 33830, (863) 534-4686, at leas t seven days before your schedule d court appearance, or immediatel y upon receiving this notification if th e time before the scheduled appear ance is less than seven days; if yo u are hearing or voice impaired, cal l 711. Dated: January 12, 2018 / s/ Jourdan Haynes Dane R. Blunt, Esq. Florida Bar No. 751561 Jourdan Haynes, Esq. Florida Bar No. 73519 CARLTON FIELDS JORDEN BURT, P.A. 4221 W. Boy Scout Boulevard, Suite 1000 (33607) P.O. Box 3239 Tampa, FL 33601-3239 Telephone:(813) 223-7000 Facsimile:(813) 229-4133 E-Mail: dblunt@carltonfields.com (primary) E-Mail: jhaynes@carltonfields.com (primary) E-Mail: jwilliams@carltonfields.com (secondary) E-Mail: ddishman@carltonfields.com (secondary) E-Mail: tpaecf@cfdom.net (secondary) Attorneys for Plaintiff TO BE PUBLISHED IN: POLK COUNTY NEWS AND DEMOCRAT January 17, 24, 2018 276418 3537049 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA Carrington Mortgage Services, LLC, Plaintiff, vs. Nancy Acevedo, et al., Defendants. ____/ Case No: 2016-CA-002710-000000 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant to the Summary Final Judgment of Foreclosure dated January 4, 2018, and entered in Case No. 2016-CA-002710-0000-00 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida wherein Carrington Mortgage Services, LLC, is the Plaintiff and The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, or Other Claimants by, Through, Under or Against the Estate of Nancy J. Acevedo, Deceased; The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, or Other Claimants by, Through, Under or Against William Shepard Minnamon, Deceased; Polk County, Florida; Unknown Tenant #1; Unknown Tenant #2; Vincent Minnamon; Michael Ramos; Anthony Ramos; Daniel Ramos, are Defendant, 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 February 8, 2018 the following described property set forth in said Final Judgment, to wit: NOTICE OF FORECLOSURE22 L O T 5, O AK MEAD O W S E S TATE S AS PER THEREOF, RECORDED IN PLAT BOOK 81, PAGE 27, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. TOGETHER WITH THAT CERTAIN 1996 GREEN BOAT TRAILER MOBILE HOME, I.D. No. FLFLS70A/B23832GH21 Property Address: 3214 Oa k Meadow Drive, Mulberry, FL 33860 Any person or entity claiming an interest in the surplus, if any, resulting f rom the Foreclosure Sale, other than the property owner as of the date of the Lis Pendens, must file a claim on same with the Clerk of Court within s ixty (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 11th day of January, 2018 / 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 LLS05559 To be Published In: The Polk County News and Democrat aswain@scmginc.com January 17, 24, 2018 364713 3536502 F i n d i t i n t h e C l a s s i f i e d s IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR, POLK COUNTY, FLORIDA TROPICANA RESORT CONDOMINIUM ASSOCIATION, INC. Plaintiff, v. RAUL MORERA-LLERA, ENID M. RIVERAROSARIO, UNKNOWN TENANT #1, and UNKNOWN TENANT #2, Defendant. CASE NO.: 2017-CA-000557 NOTICE OF FORECLOSURE SALE Notice is hereby given, pursuant to the Final Judgment of Foreclosure entered in this cause in the Circuit Court of Polk County, Florida on December 12, 2017; the Clerk will sell the property situated in Polk County, Florida described as: Legal Description: Unit 448 of Tropicana Resort, a Condominium according to the Declaration of Condominium thereof, recorded in Official Records Book 4020, Page(s) 274, of the Public Records of Polk County, Florida and any amendments thereto, together with its undivided share in the common elements. Street Address: 43420 US Highway 27, Unit #448, Davenport, FL 33897. at public sale, to the highest and best bidder, for cash, on the Clerks Foreclosure Online auction website at https://www.polk.realforeclose.com at 10:00 AM on February 5, 2018 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 this 9th day of January, 2018. /s/ Barbara Billiot Stage By: Barbara Billiot Stage, Esq., Barbara Billiot Stage (Florida Bar No. 0042467) Attorney for Plaintiff Law Offices of Stage & Associates, P.A. 7635 Ashley Park Court, Suite 503-T Orlando, FL 32825 Phone: (321) 299-9412 Fax:(321) 445-9857 Email: barbara.stage@stagelaw.com and pleadings@stagelaw.com January 17, 24, 2018 378990 3535855 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION: HMC ASSETS, LLC SOLELY IN ITS CAPACITY AS SEPARATE TRUSTEE OF CAM XIV TRUST Plaintiff, vs. JOSEPH BROWN A/K/A JOSEPH W. BROWN II A/K/A JOSEPH H BROWN II A/K/A JOSEPH WESLEY B ROWN II A/K/A JOSEPH L. B ROWN, et al., Defendants. __________/ CASE NO.: 2016CA002820000000 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 8th day of JANUARY 2018 and entered in Case No. 2016CA002820000000, of the 10th Judicial Circuit in and for Polk County, Florida, wherein, HMC ASSETS, LLC SOLELY IN ITS CAPACITY AS SEPARATE TRUSTEE OF CAM XIV TRUST, Plaintiff, is the Plaintiff and JOSEPH BROWN A/K/A JOSEPH W. BROWN II A/K/A JOSEPH H BROWN II A/K/A JOSEPH WESLEY BROWN II A/K/A JOSEPH L. BROWN; TIFFANIE S BROWN A/K/A TIFFANIE S. CAGE A/K/A TIFFANIE S. CAGE BROWN A/K/A TIFFANIE S HERRON CAGE A/K/A TIFFANY T BROWN; THE BANK OF NEW YORK MELLON FKA THE BANK OF NEW YORK, AS TRUSTEE FOR THE CERTIFICATE HOLDERS OF CWHEQ, INC., REVOLVING HOME EQUITY, LOAN ASSET BACKED NOTES, SERIES 2007-G; THE PRESERVE AT SUNDANCE HOMEOWNERS ASSOCIATION, INC.; THE DEPARTMENT OF THE TREASURY INTERNAL REVENUE SERVICE; THE LAMAR COMPANY, LLC D/B/A LAMAR OUTDOOR AD VERTISING; UNKNOWN TENANT #1; UNKNOWN TENANT #2, 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 22nd day of FEBRUARY 2018 the following described property as set forth in said Final Judgment, to wit: LOT 203 OF PRESERVE AT SUNDANCE PHASE TWO, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 127, PAGE(S) 7-9, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA2439 BROWNWOOD DRIVE MULBERRY, FL 33860 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 scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this 11th day of January, 2018. By: /s/ Orlando DeLuca Orlando DeLuca, Esq. Bar Number: 719501 16-01292-F January 17, 24, 2018 378109 3536534 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT OF THE STATE OF FLORIDA IN AND FOR POLK COUNTY CIVIL DIVISION LINKLITE ENTERPRISES, LLC, a Florida Limited Liability Company Plaintiff, vs. JOHN W. CORLISS, LORI ANN DUNTON PATRICIA SACZAWA, JACQUELINE PROULX, JEAN WILSON, RICARDO ROMAN, POLK COUNTY CLERK OF COURT, and ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH UNDER, AND AGAINST THE HEREIN INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES HEIRS DEVISEES GRANTEES, OR OTHER CLAIMANTS. Defendants. CASE NO.: 2017-CA-000246 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant to the Final Judgment of Foreclosure dated December 6, 2017 and entered in Case No.: NOTICE OF FORECLOSURE22 2017C A-000246 o f the C ircuit C ourt of the Tenth Judicial Circuit in and for Polk County, Florida in which Linklite Enterprises, LLC, is the Plaintiff and JOHN W. CORLISS, LORI ANN DUNTON PATRICIA SACZAWA, JACQUELINE PROULX, JEAN WILSON, RICARDO ROMAN, POLK COUNTY CLERK OF COURT, and ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH UNDER, AND AGAINST THE HEREIN INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES HEIRS DEVISEES GRANTEES, OR OTHER CLAIMANTS, are the Defendants, Stacy M. Butterfield, Polk County Clerk of Court will sell to the highest and best bidder for cash online via the internet at http://www.polk.realforeclose.com at 10:00 AM on the 5th day of February, 2018, the following described property as set forth in said Final Judgment: Property Parcel No.:23-28-23100000-008283 Lots 23 and 24 in Block H of Unit No. 3 of IDLEWILD according to the map or plat thereof as recorded in Plat Book 9, page 29 of the Public Records of Polk County, Florida, also described as follows: The West 104.00 feet of the South 141.00 feet of the East 156.00 feet of Block H, Lot 28 of the Map of Resubdivision of Units 1-2 & 3 of IDLEWILD according to the map or plat thereof as recorded in Plat Book 28, page 52 of the public records of Polk County, F lorida. A ny 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. 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 within two (2) days of your receipt of this Notice; if you are hearing or voice impaired, call (863) 534-7777, dial 711. Dated this ____ day of December, 2017. / s/ Marsha M. Moses Marsha M. Moses, Esquire Florida Bar No.: 0084925 KUBICKI DRAPER P.A. 400 N Ashley Drive Tampa, Florida 33602 (813) 314-1157 Attorney for Plaintiff January 17, 24, 2018 400140 3536256 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA U.S. BANK TRUST, N.A., AS TRUSTEE FOR LSF9 MASTER PARTICIPATION TRUST, Plaintiff, vs. DEAN STEVENSON A/K/A DEAN L. STEVENSON; MORAIMA STEVENSON; FRANCISCO VIZCAYA; MAYULI VIZCAYA; BELLA TOSCANA HOMEOWNERS ASSOCIATION, INC.; UNKNOWN TENANT(S) IN POSSESSION #1 and #2, and ALL OTHER UNKNOWN PARTIES, et.al., Defendant(s). CASE NO.: 2017CA003382000000 NOTICE OF FORECLOSURE SALE (Publish in the Polk County News and Democrat) NOTICE IS HEREBY GIVEN pursuant to a Final Summary Judgment of Foreclosure dated January 4, 2018, entered in Civil Case No.: 2017CA003382000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein U.S. BANK TRUST, N.A., AS TRUSTEE FOR LSF9 MASTER PARTICIPATION TRUST, Plaintiff, and DEAN STEVENSON A/K/A DEAN L. STEVENSON; MORAIMA STEVENSON; FRANCISCO VIZCAYA; MAYULI VIZCAYA; BELLA TOSCANA HOMEOWNERS ASSOCIATION, INC.;, are Defendants. STACY M. BUTTERFIELD, The Clerk of the Circuit Court, will sell to the highest bidder for cash, at www.polk.realforeclose.com, at 10:00 AM on the 5th day of March, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure, to wit: LOT 33, OF BELLA TOSCANA, ACCORDING TO THE PLAT THEREOF NOTICE OF FORECLOSURE22 A S RE CO RDED IN PLAT B OO K 135, PAGE(S) 5 THROUGH 10, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be entitled to any remaining funds. After 60 days, only the owner of record as of the date of the lis pendens may claim the surplus. If you are a person with a disability who needs any accommodation in o rder 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. Dated: January 9, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 17-45419 January 17, 24, 2018 269761 3536003 NOTICE OFPERMIT28 NOTICE Notice is hereby given that the Southwest Florida Water Management District has received Environmental Resource permit application number 758387 from First Place of Polk County, LLC. 1235 Natureland Court Mount Dora, Florida 32757. Application received: 1-05-18. Proposed activity: 89 lot Single Family Home Subdivision. Project name: First Place Project size: 26.05 acres Location: Section 12 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 Water Management District 170 Century Boulevard, Bartow, Florida 33830-7700. 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)796-7211 or 1(800)4231476, TDD only 1(800)231-6103. January 24, 2018 322413 3539504 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. DEUTSCHE BANK NATIONAL TRUST COMPANY AS TRUSTEE FOR GSAMP TRUST 2007-FM1, MORTGAGE PASS-THROUGH CERTIFICATES, SERIES 2007-FM1 Plaintiff, vs. JOHN A. RUGENSTEIN, ET. AL., Defendants ____________/ CASE No.:2015-CA-002392 RE-NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the order of Final Judgment of Foreclosure dated May 26, 2016, and entered in Case No. 2015-CA-002392 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein DEUTSCHE BANK NATIONAL TRUST COMPANY AS TRUSTEE

PAGE 41

Wednesday, January 24, 2018The Polk County DemocratPage 5 NOTICE OFSALE30 FOR GSAMP TRUST 2007FM 1, MORTGAGE PASS-THROUGH CERTIFICATES, SERIES 2007FM1, is Plaintiff and JOHN A. RUGENSTEIN, ET. AL., are Defendants. The Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 13th day of February, 2018 the following described property as set forth in said Final Judgment, to wit: S of the S of the NE of NW of Section 32 Township 30 South Range 27 East, lying West of the S.A.L Railroad, Polk County, Florida. Property Address: 4513 Lake Buffum RoadLake Wales, Florida 33859. and all fixtures and personal property located therein or thereon, which are included as security in Plaintiffs mortgage. Any person claiming an interest in the surplus funds 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 this 18th day of January, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan I. Jacobson Jonathan I. Jacobson, Esq. Florida Bar Number: 37088 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 15-400810 January 24, 31, 2018 330552 3538685 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. FEDERAL NATIONAL MORTGAGE ASSOCIATION (FANNIE MAEŽ), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA, Plaintiff, vs. DIANE NORINE JOHNSON A/K/A DIANE N. JOHNSON, et.al., Defendants ____________/ CASE No.:2015-CA-004230 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the order of Final Judgment of Foreclosure dated August 8, 2017, and entered in Case No. 2015-CA-004230 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein FEDERAL NATIONAL MORTGAGE ASSOCIATION (FANNIE MAEŽ), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA, is Plaintiff and DIANE NORINE JOHNSON A/K/A DIANE N. JOHNSON, et.al., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 1st day of February, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 12, HAMPTON ESTATES PHASE 1, VILLAGE 2-A, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 106, PAGES 34 AND 35, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. and all fixtures and personal property located therein or thereon, which are included as security in Plaintiffs mortgage. Any person claiming an interest in the surplus funds 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 this 15th day of January, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan B. Nunn Jonathan B. Nunn, Esq. Florida Bar Number: 110072 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 16401466 January 17, 24, 2018 330552 3537327 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL LAW DEPARTMENT HRC Investment Income Properties, LLC, Plaintiff, vs Terry Lee Redish A/K/A Terry L. Redish A/K/A Terry Redish, Known Tenant, Jarrett Scott Hurst, Known Tenant, Christen Pointer, Unknown Tenant(s) N/K/A Felicity Pointer, Lendmark Financial Services, Inc., State Farm Insurance Company, Polk County, a political subdivision of the State of Florida, Defendant. NOTICE OFSALE30 ____ / Case No: 2017CA-001893-0000-00 Section No: 04 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant to a Final Summary of Foreclosure & Taxation of Attorneys Fees and Costs sale entered in the above entitled cause of action in the Circuit Court of Polk County, Florida, the Clerk of Court will sell the property situated in Polk County, Florida described as: N 160 Feet of W of SW of NE less W 385 Feet and less maintenance R/W in Section 24, Township 28 South, Range 24 East, in Polk County, Florida/ Parcel ID#24-28-24-000000-014110 Physical Address: 605 S. Saddle Creek Farm Rd., Lakeland, Florida 33801 at a public sale, to the highest and best bidder for cash, on-line @ 10:00 a.m. (Eastern Time) at www.polk.realforeclose.com on the 13th day of February, 2018. 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 the Notice of Sale; if you are hearing or voice impaired call TDD (863) 534-4777 or Florida Relay Service 711 January 17, 24, 2018 269870 3536312 IN THE CO UNTY CO URT IN & FOR POLK COUNTY, FLORIDA COUNTY CIVIL DIVISION ROCKRIDGE FARMETTES PROPERTY OWNERS ASSOCIATION, INC. Plaintiff vs. JERRY L. NICHOLS & UNKNOWN SPOUSE OF JERRY L. NICHOLS Defendants. _____________/ Case No.: 2017-CC-003077 Division: MO NOTICE OF SALE Notice is hereby given, that pursuant to the Final Judgment entered in this cause in the County Court for Polk County, I, Stacy M. Butterfield, County Clerk, will sell the property situated in Polk County, Florida, described as: Tract 88, Ranchland Acres Addition, as per the Plat thereof as recorded in Plat Book 81, Pages 32 and 33, Public Records of Polk County, Florida. Address: 12401 Gameland Drive, Lakeland, FL 33809 together with any and all buildings and improvements located on said property, at public sale, to the highest and best bidder, for cash, online at 10:00 A.M. on the 27th day of February, 2018 at www.Polk.realforeclose.com pursuant to the provisions of Section 45.031, Florida Statutes. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of this lis pendens must file a claim within 60 days after the sale. Daniel F. Pilka FBN #442021 dpilka@pilka.com Jamie V. Simons FBN #42305 j simons@pilka.com PILKA & ASSOCIATES, P.A. 213 Providence Road Brandon, Florida 33511 Tel: (813)653-3800/(863)687-0780 Fax: (813)651-0710 Attorney for Plaintiff January 24, 31, 2018 341231 3537733 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA TD BANK, N.A., as Assignee of the Federal Deposit Insurance Corporation as Receiver for Riverside National Bank of Florida, Plaintiff, vs. SCOTT B. SMITH; PAMELA L. SMITH; WINTERSET MASTER ASSOCIATION, INC., a Florida not-forprofit corporation; WINTERSET ASSOCIATION NUMBER ONE, INC., a Florida not-for-profit corporation; THE CLERK OF COURTS OF POLK COUNTY, FLORIDA; and EARL P. DRIGGERS, Defendants. CASE NO.: 2017-CA-002336 NOTICE OF SALE PURSUANT TO CHAPTER 45 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL ACTION NO. 2017CA-002336-0000-00 NOTICE IS HEREBY GIVEN pursuant to Administrative order 3-15.14 and the provisions governing the sale of the Mortgaged Property contained in the Final Judgment of Foreclosure NOTICE OFSALE30 d ate d J anuary 2, 2018, an d entere d in Case No. 2017CA-002336-000000 of the Circuit Court of the 10th Judicial Circuit, in and for Polk County, Florida, wherein TD BANK, N.A., as assignee of the Federal Deposit Insurance Corporation as Receiver for Riverside National Bank of Florida, is the Plaintiff and SCOTT B. SMITH; PAMELA L. SMITH; WINTERSET MASTER ASSOCIATION, INC., a Florida not-for-profit corporation; WINTERSET ASSOCIATION NUMBER, INC., a Florida not-for-profit corporation; THE CLERK OF COURTS OF POLK COUNTY, FLORIDA; and EARL P. DRIGGERS, are the Defendants, the Clerk of this Court shall sell to the highest and best bidder for cash, by electronic online auction at www.polk.realforeclose.com, on the 16th day of February 2018 and with bidding beginning at 10:00 a.m. Eastern Time, the following described real property located in Polk County, Florida, and as more particularly set forth in the Final Judgment of Foreclosure: Unit No. 122 of Winterset No. One a Condominium According to the Declaration of Condominium recorded in Official Records Book 2371, Page 1236, and all Exhibits and Amendments thereof, and recorded in Condominium Plat Book 8, Page 13, of the Public Records of Polk County, Florida. Access to the electronic online auction will be available at public computer terminals located in the Record Services Department. Any person claiming an interest in the surplus from the sale, if any, other than the property owners as of the date of Lis Pendens must file a claim within 60 days after the sale. Pursuant to Administrative Order 121.5: 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, FL 33830, (863) 534-4686, at least seven days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven days. If you are hearing or voice impaired, call 711. JONES, FOSTER, JOHNSTON & STUBBS, P.A. Attorneys for Plaintiff 505 South Flagler Drive, Suite 1100 (33401) P.O. Box 3475 West Palm Beach, FL 33402-3475 Telephone: (561) 650-0492 Facsimile: (561) 650-5300 Email: atomlinson@jonesfoster.com By: /s/ Allen R. Tomlinson Allen R. Tomlinson Florida Bar No. 311197 Publish in the Polk County News and Democrat Newspaper Suncoast Media Group January 17, 24, 2018 379674 3536471 IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA HICKORY RIDGE HOMEOWNERS ASSOCIATION OF LAKELAND, INC., Plaintiff, vs. CHRISTOPHER H. BROCK, et. al., Defendants. CASE NO. 2017-CC-004243 NOTICE OF SALE PURSUANT TO CHAPTER 45 Notice is given that pursuant to the Final Judgment of Foreclosure dated December 12, 2017, in Case No. 2017-CC-004243 of the County Court in and for Polk County, Florida, in which HICKORY RIDGE HOMEOWNERS ASSOCIATION OF LAKELAND, INC., is the Plaintiff and CHRISTOPHER H. BROCK and BARBARA C. BROCK are the Defendants. The Clerk of Court will sell to the highest and best bidder for cash online at https://www.polk.realforeclose.com at 10:00 a.m. on February 13, 2018 the following described property set forth in the Order of Final Judgment: Lot 63 of Hickory Ridge, according to the plat or map thereof described in Plat Book 107, at pages 32 and 33, 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 60 days after the sale. DATED: December 18, 2017. By: /s/ Laura M. Ballard, Esquire Laura M. BAllard, Esquire NOTICE OFSALE30 Fla. Bar No.: 10277 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, FL 33830, (863) 534-4686 AT LEAST SEVEN DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE, OR IMMEDIATELY UPON RECEIVING THIS NOTIFICA T ION IF THE TIME BFORE THE SCHEDULED APPEARANCE IS L ESS THAN SEVEN DAYS; IF YOU ARE HEARING OR VOICE IMPAIRED, CALL 711. ARIAS BOSINGER, PLLC 140 North Westmonte Drive, Suite 203 Altamonte Springs, FL 32714 (407) 636-2549 January 17, 24, 2018 387419 3537572 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: 00088-2018 NOTICE IS HEREBY GIVEN that US BANK AS CUST FOR MAGNOLIA TC15 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: 9545 Year of Issuance: June-01-2015 Description of Property: COLLEGE PARK ESTATES PB 41 PG 12 BLK C LOT 12 SUBJECT TO 2017 TAXES 09-30-25-424200-003120 Name in which assessed: FRANK C POWELL MARANITA FAYE OLIVER MARY FRANCIS CHERRY 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 15th day of February, 2018 at www.polk.realtaxdeed.com Dated this 6th day of December, 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: Jan-03-2018 Jan-10-2018 Jan-17-2018 Jan-24-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2015, 2016 BASE BID AMOUNT: $3,752.03 REDEMPTION AMOUNT: $3,758.28*** ***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 Feb-15-2018 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 January 3, 10, 17, 24, 2018 290781 3530097 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00089-2018 NOTICE IS HEREBY GIVEN that US BANK AS CUST FOR MAGNOLIA TC15 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: 9609 Year of Issuance: June-01-2015 Description of Property: BELLAIRE PARK PB 38 PGS 29 30 S18 T30 R25 BLK A LOT 8 SUBJECT TO 2017 TAXES 18-30-25-429900-001080 Name in which assessed: BLANE FOX 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 15th day of February, 2018 at www.polk.realtaxdeed.com Dated this 6th day of December, 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: Jan-03-2018 Jan-10-2018 Jan-17-2018 Jan-24-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2015, 2016 BASE BID AMOUNT: $4,163.58 REDEMPTION AMOUNT: $4,169.83*** ***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 Feb-15-2018 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 January 3, 10, 17, 24, 2018 290781 3530098 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00096-2018 NOTICE IS HEREBY GIVEN that US BANK AS CUST FOR MAGNOLIA TC15 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: 14042 Year of Issuance: June-01-2015 Description of Property: SUNRISE PROPERTIES PB 84 PG 41 LOT 4 LESS R/W PER MB 22 PG 73-84 SUBJECT TO 2017 TAXES 24-31-26-697800-000040 Name in which assessed: KAREN D KEENE 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 15th day of February, 2018 at www.polk.realtaxdeed.com Dated this 6th day of December, 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: Jan-03-2018 Jan-10-2018 Jan-17-2018 Jan-24-2018 DELINQUENT REAL ESTATE SOS TAX DEEDS32 TAXE S DUE F O R THE YEAR S : 2014, 2016 BASE BID AMOUNT: $2,246.28 REDEMPTION AMOUNT: $2,252.53*** ***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 T HE 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 Feb-15-2018 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 January 3, 10, 17, 24, 2018 290781 3530099 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00105-2018 NOTICE IS HEREBY GIVEN that US BANK AS CUST FOR MAGNOLIA TC15 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: 20557 Year of Issuance: June-01-2015 Description of Property: WADES ADD PB 1 PG 91 BLK D LOTS 4 & 5 PART DESC AS COMM AT SW COR OF LOT 4 RUN E 27 FT N 35.25 FT TO POB RUN W 27 FT N 35.25 FT E 34.08 FT S 13.75 FT W 7.08 FT S 21.50 FT TO POB SUBJECT TO 2017 TAXES 33-31-28-977800-005041 Name in which assessed: 1 EAST WALL JV LLC 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 15th day of February, 2018 at www.polk.realtaxdeed.com Dated this 6th day of December, 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: Jan-03-2018 Jan-10-2018 Jan-17-2018 Jan-24-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2015, 2016 BASE BID AMOUNT: $5,889.11 REDEMPTION AMOUNT: $5,895.36*** ***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 Feb-15-2018 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 January 3, 10, 17, 24, 2018 290781 3530100

PAGE 42

Page 6The Polk County DemocratWednesday, January 24, 2018 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. TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00155-2018 NOTICE IS HEREBY GIVEN that US BANK AS CUST FOR MAGNOLIA TC15 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: 18030 Year of Issuance: June-01-2015 Description of Property: OAKRIDGE ESTATES PHASE ELEVEN PB 85 PGS 32 & 33 LOTS 23 & 24 SUBJECT TO 2017 TAXES 12-32-27-932575-000230 Name in which assessed: GERONIMO U GRACIA REGINA G GRACIA 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 15th day of February, 2018 at www.polk.realtaxdeed.com Dated this 6th day of December, 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: Jan-03-2018 Jan-10-2018 Jan-17-2018 Jan-24-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2015, 2016 BASE BID AMOUNT: $4,018.34 REDEMPTION AMOUNT: $4,024.59*** ***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 Feb-15-2018 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 January 3, 10, 17, 24, 2018 290781 3530103 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00132-2018 NOTICE IS HEREBY GIVEN that ELEVENTH TALENT 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: 17029 Year of Issuance: June-01-2015 Description of Property: BEG SE COR OF NE 1/4 OF SE 1/4 RUN N 15 FT TO N R/W BULLARD AVE FOR POB RUN W 102.67 FT TO INTERCHANGE SR 60 & US #27 NWLY ALONG R/W 59.11 FT N 04 DEG 56 MIN 29 SEC W ALONG R/W 167 FT NWLY ALONG CURVE OF R/W 322.54 FT N 70 DEG 56 MIN 29 SEC W 128.82 FT NWLY ALONG CURVE ON R/W 219.91 FT W 6 FT N 95.49 FT NWLY ALONG CURVE ON R/W 94.06 FT S 84 DEG 23 MIN 54 SEC E 149.11 FT N 01 DEG 35 MIN 26 SEC W 150 FT TO S R/W CENTRAL AVE ELY ALONG R/W 30.26 FT S 01 DEG 56 MIN E 187.47 FT E 208.31 FT N 01 DEG 56 MIN W 166.96 FT ELY ALONG R/W TO E LINE OF SE 1/4 S TO POB LESS R/W & LESS THAT PROP DESC IN OR 5715-1545 & THAT PT OF VACATED BULLARD AVE LYING NLY OF S LINE OF NE 1/4 OF SE 1/4 & LYING ELY OF SR 60 & WLY OF MIAMI ST & LYING SLY OF ABOVE SUBJECT TO 2017 TAXES 03-30-27-000000-021030 Name in which assessed: ARVA CARTER TRUST AGREEMENT MICHAEL MONTGOMERY ROBERT K BESWICK GRANTOR RETAINED ANNUITY TRUST YOLANDA MONTGOMERY 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 15th day of February, 2018 at www.polk.realtaxdeed.com Dated this 1st day of December, 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: Jan-03-2018 Jan-10-2018 Jan-17-2018 Jan-24-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2015, 2016 BASE BID AMOUNT: $12,488.25 REDEMPTION AMOUNT: $12,494.50*** ***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! TAX DEEDS32 THERE ARE UNPAID TAXE S O N 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 Feb-15-2018 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 B E REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY January 3, 10, 17, 24, 2018 290781 3530102 OTHER NOTICES38 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 February 13, 2018 2004 MERC Sable GS 1MEFM50U74A601936 January 24, 2018 286840 3537268 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 February 14, 2018 1996 CHEV Impala SS 1G1BL52P6TR181606 January 24, 2018 286840 3537667 NOTICE OF PUBLIC SALE CONTENTS OF THE FOLLOWING UNITS WILL BE SOLD OR OTHERWISE DISPOSED OF ON Friday, February 2, 2018 AT H&R STORAGE 1590 NORTH PARK AVENUE BARTOW, FL 33830 AT 9:00 A.M. Unit Name Contents 6 Rowland Miscellaneous 55 Yunker Miscellaneous 139 Norris Miscellaneous 16 Culpepper Miscellaneous 122 Thigpen Miscellaneous SALE BEING HELD TO SATISFY LANDLORD LIENS. CASH PAYMENT ONLY. CONTENTS MUST BE REMOVED AT TIME OF SALE. LANDLORD RESERVES THE RIGHT TO BID. January 24, 31, 2018 269710 3537930 Webbs Tow i ng & Recovery Services, LLC. 3025 East Main Street Lakeland, FL 33801 863-687-0304 FAX 606-0621 PUBLIC AUCTION NOTICE February 15, 2018, 9:00 am 2014 Crossroads travel trailer VIN=2HKRM3H57EH529839 2007 Nissan Xterra VIN=5N1AN08W97C524167 OTHER NOTICES38 1992 Lexus L S 400 VIN=JT8UF11E1N0134618 2016 Ford F-150 VIN=1FTEX1CP1GFA47884 2012 Chevrolet Malibu V IN=1G1ZC5E09CF299888 2 006 Chevrolet Trailblazer VIN=1GNDS1S262236801 2005 Ford F-150 VIN=1FTVX12505NB22836 1998 Ford Expedition VIN=1FMRU17L4WLC49390 2013 Kia Rio VIN=KNADM5A39D6114512 2014 Honda CRV VIN=2HKRM3H57EH529839 2002 Nissan Xterra VIN=5N1ED28TX2C563008 1999 Ford Mustang VIN=1FAFP4045XF127517 2008 Mercedes-Benz C300 VIN=WDDGF54X38R017678 2008 Saturn Vue VIN=3GSCL53708S720790 January 17, 2018 285870 3537372 January 24, 2018 285870 3538379 CLASSIFIED WORKS! 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 02/16/2018, 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 a ny and/or all bids. 1FDXJ75C1NVA22022 1992 FORD 1FTNE24W98DB08221 2008 FORD 1G1ZT54874F202499 2004 CHEVROLET 1G8AL52F93Z128726 2003 SATURN 5JYFC482XHE088411 2017 DORSEY TRAILER CO 5TBBV58108S502433 2008 TOYOTA KMHDN45D92U329082 2002 HYUNDAI YV1382MSXA2498625 2010 VOLVO January 24, 2018 328269 3538924 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 2/5/2018, 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. 2GTEC19K8N1532762 1992 GENERAL MOTORS CORP January 24, 2018 385639 3536817 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 2/5/2018, 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. 47CT40P2XWR085800 1998 DUTCHCRAFT January 24, 2018 385639 3536820 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 2/5/2018, 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. 2FMZA5244YBB36526 2000 FORD January 24, 2018 385639 3536672 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 2/5/2018, 8:00 am at 800 US HIGHWAY 17 92 S DAVENPORT, FL 3 3837-9503, 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. KMHCF35G62U229566 2002 HYUNDAI January 24, 2018 385639 3536681 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 2/5/2018, 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. SALTW16433A789439 2003 LAND ROVER January 24, 2018 385639 3536583 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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 2/5/2018, 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. YV1VS275X3F967109 2003 VOLVO January 24, 2018 385639 3536824 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 2/5/2018, 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. 4T1BK36B57U177977 2007 TOYOTA January 24, 2018 385639 3536649 OTHER NOTICES38 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 February 9, 2018, 9:00am 2004 Cadillac Deville VIN# 1G6KF54904U216509 February 15, 2018, 9:00am 2002 Cadillac Escalade VIN# 1GYEK63N52R186430 February 19, 2018, 9:00am 2002 Ford F150 VIN# 1FTRX07202KB48778 January 24, 2018 335712 3538640 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 2/9/2018, 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. 2GNALBEK8E6159890 2014 CHEVROLET January 24, 2018 385639 3536583 PUBLI C N O TI C E LAST KNOWN ADDRESS: Adey, Jared 1616 1st St S Winter Haven,33880 Bailey, Brian D 2029 W Memorial Blvd Lakeland,33815 Bhatt, Ajay RK 1516 7th St SW Winter Haven,33880 Bibbs JR, Jamie L 131 W Crystal Ave Lake Wales,33853 Brackett, Thomas O 50 2nd St SE Winter Haven,33880 E dens, Dana R 413 E Bridgers Ave Auburndale,33823 Gainey, William M 2935 Silver Spur Loop Lake Wales,33898 Gibson, Joshua D 1037 Crestview Ave Lakeland,33805 Gomez, Jason L 622 Alfani St Davenport,33896 Harris, Jarquez 1443 Montrose Ave Lakeland,33805 Hepburn, Jonathan B 1146 Skyview Blvd Lakeland,33801 Johnson, Kenneth F 3018 Crystal Hills Dr Lakeland,33801 Loiewski, Jeri Lyn 1825 E Edgewood Dr Lakeland,33803 Mascorro JR, Erasuro J 133 3rd Wahneta St W Winter Haven,33880 McCombs SR, Virgil M 202 Gandy Rd Auburndale,33823 McPhall, Destiny N 127 1St St S Winter Haven,33880 Messer, Roy E 2029 W Memorial Blvd Lakeland,33815 Miranda Reyes, Abraham 616 Dunlin Ln Kissimmee,34759 Reed, Shari A 3527 Lazy Lake Dr S Lakeland,33801 Sanchez Rivera, Dehuel 456 Nevada Loop Rd Davenport,33897 Spencer, Arthur W 213 Alpine Ridge Loop Davenport,33897 Turner JR, Gregory L 814 N Kentucky Ave Lakeland,33801 Vickers, Anneatte N 545 Berkley Rd Auburndale,33823 You are hereby notified that your eligibility to vote is in question. You are required to contact the Supervisor of Elections, in Bartow, Florida, 863534-5888, no later than thirty (30) days after the date of this publishing. Failure to respond will result in a determination of ineligibility by the Supervisor and your name will be removed from the statewide voter registration system. Por este medio, se le notifica que su elegibilidad para votar est en duda. Se requiere que usted contacte la Supervisora de Elecciones en Bartow, Florida, (863) 534-5888, a ms tardar treinta (30) das despus de la

PAGE 43

Wednesday, January 24, 2018The Polk County DemocratPage 7 OTHER NOTICES38 f ec h a d e esta pu bli cac i n. F racaso en responder resultar en una determinacin de inelegibilidad por la Supervisora y su nombre ser removido del sistema de registro de votantes estatal. Lori Edwards Polk County Supervisor of Elections January 24, 2018 269850 3538418 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Luis Acevedo, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 16-10138 NT DEM NOTICE OF DEMOLITION T O: Luis Acevedo, if alive and if dec eased his/her estate, heirs, dev isees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 1004 Woodflower Way, Clermont, Florida 34714-7019 Mortgage Holder(s): Bountiful Lands Inc., A Florida Corporation Last known address: 101 East Stuart Avenue, Lake Wales, FL 33853 Reference the structure(s) being situated on a parcel described as: Lot #56, Oakridge Estates Phase 8, according to the map or plat thereof, as recorded in Plat Book 80, Pages 42 and 43, of the Public Records of Polk County, Florida. (02-32-27932501-000560) TOGETHER with a 1996 SPRI Mobile Home, VIN Numbers N87541A and N87541B, located thereon. First Publication Date: January 24, 2018 T AKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____02/23/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) OTHER NOTICES38 mont h per i o d un d er t h e Fl or id a B u ild ing Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 January 24, 31, 2018 269652 3539445 POLK COUNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Mark Wilson, Anne Wilson, Willie Floyd Thomas, if alive and if deceased, his/her est ate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 16-10833 NT DEM NOTICE OF DEMOLITION TO: Mark Wilson, Anne Wilson, Willie Floyd Thomas, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 975 Cody Road, Babson Park, Florida 33827 Route 1, Box 145, Babson Park, Florida 33827 P O BOX 831, Babson Park, Florida 33827 P O BOX 94, Babson Park, Florida 33827 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: The North 110 feet of the South 320 feet of the East 60 feet of Block 32 of the CITY OF CROOKED LAKE, according to plat thereof recorded in Plat Book 4, Pages 53 and 54, Public Records of Polk County, Florida. (33-30-28-955300-032200) First Publication Date: January 24, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ___02/23/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be deiC OTHER NOTICES38 mol i shed by Polk C ounty. S hould you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 January 24, 31, 2018 269652 3539450 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Douglas Briand, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 16-9402 NT DEM OTHER NOTICES38 N OTICE OF DEMOLITION T O: Douglas Briand, if alive and if deceased his/her estate, heirs, dev isees, assigns, or successors in interest, and all other interested parties to the, below described p roperty Last known addresses: 702 Reflections Drive Winter Haven, Florida 33884-3570 4795 Ashurst Street Kissimmee, Florida 34758-2886 Mortgage Holder(s): Beneficial Florida, Inc. Last known address: 1188 Havendale Blvd, NW, Winter Haven, FL 33881 Reference the structure(s) being situated on a parcel described as: Lot 61, LAKE PIERCE RANCHETTES, a subdivision according to the plat thereof recorded at Plat Book 71, Page 19, in the Public Records of Polk County, Florida. (17-29-28-937000-000610) First Publication Date: January 24, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an aut horized landfill or the structure(s) must be substantially repaired by ___02/23/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ()ff OTHER NOTICES38 ten ( 10 ) days o f the Notice o f Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal t his administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 January 24, 31, 2018 269652 3539432 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Pedro B. Gomez, Romel Austria, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-3338 NT DEM NOTICE OF DEMOLITION TO: Pedro B. Gomez, Romel Austria, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 837 Marquis Court, Kissimmee, Florida 34759-3827 714 Leopard Court, Kissimmee, Florida 34759 Mortgage Holder(s): Mithleswaire Barbara Moti Last known address: 839 Marquis Court, Kissimmee, FL 34759 Reference the structure(s) being situated on a parcel described as: The North 66 feet of the South 198 feet of the Northwest of the Northeast of the Southeast of Section 17, Township 30 South, Range 25 East, Polk County Florida, lying West of State Road 17, Less and Except the West 500 feet thereof. (17-30-25000000-021080) Together with a 1970 Town & Country Mobile Home ID No. 0246 Title 4234204 First Publication Date: January 24, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ___02/23/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, OTHER NOTICES38 doghouses, etc., slabs, f ooters, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. I n order to repair or demolish any structures, you must first obtain a b uilding or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be d eemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 January 24, 31, 2018 269652 3539489 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS!

PAGE 44

Page 8The Polk County DemocratWednesday, January 24, 2018 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 45

A -AAC Hldgs AAC ... ... 16 13.06 5.99 55 9.02 +.2 AAR AIR .30 .7 62 44.04 31.23 198 40.44 +2.9 ABB Ltd ABB .76e 2.7 ... 28.27 22.04 1468 28.16 +5.0 ABM ABM .70f 1.8 22 45.12 36.61 471 39.33 +4.3 AES Corp AES .52f 4.6 11 12.05 10.00 10812 11.42 +5.4 AFLAC AFL 1.80f 2.0 14 91.73 66.50 2511 88.08 +.3 AG MtgeIT MITT 1.90 10.2 7 19.95 17.05 70 18.60 -2.2 AG Mtg pfA MITTpA 2.06 8.2 ... 25.82 24.60 1 25.13 -.9 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.30 5 25.09 -1.0 AGCO AGCO .56 .8 29 75.95 58.00 376 73.14 +2.4 AH Belo AHC .32 6.4 ...dd 6.55 4.35 8 5.00 +4.2 AK Steel AKS ... ... 18 9.19 4.00 17686 6.30 +11.3 AMC Ent AMC .80 6.0 ...dd 34.65 10.80 1735 13.40 -11.3 AMCON DIT .72 .8 10 113.60 81.66 86.45 -11.7 AMN Hlth AMN ... ... 24 51.75 34.55 292 50.90 +3.4 ARC Docu ARC ... ... 13 4.90 2.30 146 2.39 -6.3 ASA Gold ASA .04e .3 ...q 13.56 10.56 80 11.78 +4.1 AT&T Inc T 2.00f 5.4 14 42.70 32.55 32008 37.19 -4.3 AT&T 66 n TBB ... ... ... 26.72 25.08 299 25.32 -3.0 A10 Ntwks ATEN ... ... ...dd 9.94 5.83 663 6.80 -11.9 AU Optron AUO .18e ... ... 4.95 3.60 2735 4.69 +12.7 AVX Cp AVX .46f 2.4 25 20.22 15.38 160 19.23 +11.2 AZZ Inc AZZ .68 1.4 24 61.55 43.18 67 47.05 -7.9 Aarons AAN .11 .3 17 48.22 26.12 410 42.11 +5.7 AbbottLab ABT 1.12f 1.9 27 59.68 40.60 8113 59.23 +3.8sAbbVie ABBV 2.84f 2.7 22 106.54 59.27 4990 105.38 +9.0sAberFitc ANF .80 3.5 ...dd 22.50 8.81 4299 23.06 +32.3 AbdAsPac FAX .42 8.5 ...q 5.29 4.76 658 4.97 +1.8 AbdAustEq IAF .70e 10.9 ...q 6.63 5.71 38 6.42 +.8 AbdnChile CH .58e 6.2 ...q 9.58 6.05 34 9.35 +4.7 AbdGlbInc FCO .84 9.1 ...q 9.48 8.20 14 9.20 +4.3sAbdEMSmC ABE .21e 1.4 ...q 15.51 11.58 9 15.45 +6.3sAbdGChina GCH .03e .2 ...q 13.79 9.16 13 13.93 +11.8sAbdnIndo IF .52e ... ...q 8.14 6.36 6 8.11 +6.2 AbdnIsrael ISL .35e .9 ...q 21.97 15.53 2 21.15 +10.6sAbdJapnEq JEQ .07e .5 ...q 9.70 7.58 14 9.74 +8.0 AbdnLatA LAQ 1.21e 1.6 ...q 29.90 20.71 7 28.57 +6.9sAbSingaFd SGF 1.09e 8.1 ...q 13.37 9.41 9 13.48 +8.5 AcadIBD50 FFTY ... ... ...q 35.94 24.43 35.93 +8.3 AcadiaRlt AKR 1.04 4.0 20 32.89 24.83 464 25.68 -6.1 Accenture ACN 2.36 1.5 28 162.50 112.31 1636 160.88 +5.1 AccoBrds ACCO ... ... 22 14.75 10.35 247 12.70 +4.1 AcmeU ACU .44 1.8 17 29.49 20.20 4 23.94 +2.3sAcornInt rs ATV ... ... ... 21.14 7.83 6 20.40 +15.6 ActiniumP ATNM ... ... ...dd 1.72 .54 231 .73 +9.2 Act Rep n GOP ... ... ... 22.27 19.73 1 22.25 +3.6sAct Dem n DEMS ... ... ... 21.52 20.01 0 21.58 +1.6 Act TxR n TAXR ... ... ... 22.50 19.42 44 21.90 +2.4 Actuant ATU .04 .2 32 29.18 21.60 628 26.10 +3.2 Acuity AYI .52 .3 20 225.36 153.28 624 166.72 -5.3sAcushnet n GOLF ... ... ... 21.64 15.16 118 21.58 +2.4sAdaDvsEq ADX 1.32e 1.2 ...q 15.92 13.04 187 16.04 +6.7sAdamsNR PEO 1.32e .9 ...q 21.29 16.90 72 21.37 +7.7 AdmRsc AE .88 1.9 ...dd 50.59 32.80 12 47.05 +8.2 Adecaogro AGRO ... ... ... 13.29 8.33 487 10.18 -1.5 Adient n ADNT 1.10 1.5 ... 86.42 59.10 1771 72.85 -7.4 AdtalemGl ATGE .36 .8 17 46.65 30.15 416 46.10 +9.6 AdvAuto AAP .24 .2 21 169.55 78.81 1277 119.10 +19.5 AdvDisp n ADSW ... ... ... 25.71 20.94 100 24.36 +1.8 AdvDrainS WMS .28 1.1 21 25.20 17.90 174 24.50 +2.7 AdvSemi ASX .25e 3.4 ... 7.52 5.64 1132 7.25 +11.9 Advansx n ASIX ... ... ... 46.51 24.07 247 39.06 -7.2 AdvOil&Gs AAV ... ... 5 7.35 3.35 614 3.60 -16.3 AdvClayCv AVK 1.13 6.9 ...q 16.80 15.09 59 16.40 +3.3 AdvCCvII AGC .56 9.0 ...q 6.49 5.86 91 6.19 +3.3 AdvClEnh LCM .84 9.7 ...q 8.90 8.09 33 8.66 +3.9 AdSDorWr AADR .32e .5 ...q 64.00 43.73 56 62.11 +5.5sAdvPerHY HYLD 3.54e 9.6 ...q 36.77 35.04 7 36.75 +1.7 AdSNewT n FNG ... ... ... 24.13 19.78 88 22.89 +6.6 AdvSh ef n CWS ... ... ... 32.47 26.54 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 29.00 0 31.43 +1.4 AdvSmCap SCAP ... ... ... 36.44 29.73 35.33 +.9 AdvPacFlt FLRT 1.56e ... ...q 51.81 48.56 49.53 +.4 AdvSSage HOLD .41e .4 ...q 103.39 95.50 99.32 +.1tAdvNtMS MINC 1.34e 2.8 ...q 48.99 48.33 25 48.37 AdvSStarG VEGA ... ... ...q 31.75 27.67 31.64 +2.6 Adv GlEch n GIVE ... ... ... sAdvTrTabs TTFS .73e 1.0 ...q 74.52 63.07 5 74.79 +4.7sAdvMeidll MATH ... ... ...q 34.94 29.30 0 35.19 +4.2 AdMadGBd FWDB .73e 2.8 ...q 27.13 25.08 1 25.94 +.3 AdMadIntl FWDI .51e 1.6 ...q 32.70 25.14 32.63 +5.0sAdMadDm FWDD .30e .5 ...q 56.44 45.52 0 56.76 +6.1tAdvActBear HDGE ... ... ...q 9.22 7.49 146 7.48 -4.6 Aecom ACM ... ... 13 39.51 30.15 789 39.28 +5.7 AegeanMP ANW .08 1.6 13 13.00 3.20 151 4.90 +14.0 Aegon AEG .25e 3.6 ... 6.99 4.73 2154 6.89 +9.4 Aegon cap AEH 1.59 6.2 ... 26.32 25.21 70 25.76 -.2 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 31 25.76 -.7 Aegon t AEB .77 3.1 ... 25.44 22.83 10 24.62 +1.8 Aegon42 AEK 2.00 7.5 ... 26.89 25.54 11 26.73 +.8sAerCap AER ... ... 8 54.70 42.35 1332 54.58 +3.7 Aerocntry ACY ... ... 17 16.10 9.00 5 15.50 +1.7 AerohiveN HIVE ... ... ...dd 6.50 3.02 529 4.20 -28.0 AerojetR AJRD ... ... 58 36.25 17.69 1536 28.36 -9.1 Aetna AET 2.00 1.1 19 192.37 116.04 1990 189.31 +4.9sAffilMgrs AMG 1.00 .5 19 214.00 143.07 221 212.92 +3.7sAgilent A .60f .8 31 73.55 47.39 1196 73.44 +9.7 Agnico g AEM .44f ... ...cc 51.86 39.30 1046 46.48 +.6 AgreeRlt ADC 2.08f 4.1 21 53.65 44.28 122 50.61 -1.6 Air Inds AIRI .60 40.5 ... 4.60 1.15 96 1.48 -12.4 AirLease AL .40f .8 9 50.21 34.42 397 49.26 +2.4 AirProd APD 3.80 2.2 25 171.49 133.63 1053 169.60 +3.4 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12f 4.6 10 25.98 20.84 154 24.15 +3.2 AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 25.06 20 25.21 -5.2 AlamoGp ALG .44f .4 28 119.58 70.53 51 115.65 +2.5 AlamosGld AGI .02 .3 ... 9.00 5.84 1560 6.26 -3.8 AlaskaAir ALK 1.20 1.7 9 101.43 61.10 2520 69.47 -5.5 AlbnyIn AIN .68 1.1 40 65.65 43.45 51 62.55 +1.8 Albemarle ALB 1.28 1.1 28 144.99 90.35 2971 113.00 -11.6 Alcoa Cp AA ... ... 17 57.50 29.55 4888 52.49 -2.6 AlexB Inc ALEX .28 1.0 ...cc 30.35 25.55 396 28.95 +4.4 Alexanders ALX 18.00f 4.7 18 441.54 375.71 2 380.00 -4.0 AlexREE ARE 3.60f 2.8 30 134.37 106.89 524 127.67 -2.2 AlxRE pfD AREpD 1.75 4.8 ... 37.59 33.75 3 36.77 -.6 AlexcoR g AXU ... ... ... 2.04 1.10 267 1.66 +4.4 AlgonPw n AQN .47 ... ... 11.34 8.55 383 11.04 -1.1 Alibaba BABA ... ... 54 192.49 100.02 31079 192.28 +11.5 Timmins g TGD/O ... ... 1 .48 .34 .48 Alio Gld rs ALO ... ... 1 6.06 2.82 215 3.52 -4.1 AllegCp Y ... ... ...cc 667.19 521.07 104 615.79 +3.3sAllegTch ATI ... ... ...dd 29.39 14.54 6669 29.77 +23.3 Allegion ALLE .64 .7 ... 89.81 64.74 676 85.35 +7.3 Allergan AGN 2.80 1.5 12 256.80 160.07 3843 188.06 +15.0 Allergn pfA AGNpA 55.00 8.2 ... 907.69 575.00 13 674.47 +15.0 Allete ALE 2.14 2.9 27 81.24 63.55 383 73.06 -1.7 AlliCAMun AKP .70 5.2 ...q 14.02 13.02 42 13.45 -1.0 AlliData ADS 2.08 .8 16 278.33 209.00 407 260.78 +2.9 AlliBNtlMu AFB .75 5.6 ...q 14.22 12.86 190 13.29 -.8 AlliOne rs AOI ... ... ...dd 18.30 9.85 10 13.35 +.8 AlliBGlbHi AWF .97a 7.7 ...q 13.12 12.27 203 12.64 -.9 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.8 13 27.80 20.40 156 27.40 +9.4 AlliantEg s LNT 1.34f 3.3 21 45.52 36.64 1810 40.16 -5.7 AlliGlCvInc NCV .78 10.8 ...q 7.28 6.38 578 7.23 +2.8 AlliGblCv2 NCZ .69 10.9 ...q 6.49 5.69 260 6.31 +1.6 AlliNFJDv NFJ 1.20 8.8 ...q 13.66 12.68 357 13.62 +4.4sAlliGlEqCv NIE 1.52 6.8 ...q 22.50 18.88 84 22.46 +6.3 Allz24Tgt n CBH ... ... ... 10.05 8.80 175 9.28 +2.0 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.19 19.25 26 22.80 +4.4 AlldCap47 AFC 1.72 6.8 ... 26.24 25.19 14 25.36 -.5 AllisonTrn ALSN .60 1.3 20 45.69 32.93 919 44.47 +3.3 Allstate ALL 1.48 1.5 15 105.36 74.74 4526 101.25 -3.3 Allstat pfA ALLpA 1.41 5.6 ... 26.43 25.05 9 25.25 -1.4 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.55 48 26.00 -.9 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.65 42 25.77 -1.0 Allstat pfD ALLpD 1.66 6.4 ... 27.98 26.04 3 26.08 -1.2 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.92 40 26.02 -.9 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 10 26.24 -1.4 AllyFincl ALLY .52f 1.7 14 30.95 18.11 3404 30.35 +4.1 AlmadM n AAU ... ... ... 1.75 .71 177 .93 -9.9 AlonUsaLP ALDW .99e 5.4 26 19.28 8.65 257 18.49 +8.2 AlpUSQVal QVAL 1.35e 4.1 ...q 33.22 24.51 9 33.20 +8.1sAlpValuIntl IVAL 1.35e 3.9 ... 34.74 26.47 8 34.78 +5.2sAlpMoIntQ IMOM ... ... ...q 32.82 23.81 3 32.74 +7.8sAlpMoUSQ QMOM ... ... ... 31.16 24.45 2 31.22 +9.1sAlpArcVl n VMOT ... ... ... 31.20 24.70 31 31.26 +7.9 AlphaPro APT ... ... 19 4.25 2.55 24 3.85 -3.8sAlpGDDiv AGD .78 6.8 ...q 11.46 9.28 65 11.45 +6.0 AlpGPPrp AWP .60 8.7 ...q 6.93 5.35 402 6.86 +1.8 AlpTotDiv AOD .69 6.9 ...q 9.96 7.83 268 9.94 +5.0 AlpsETF GRI 1.52e 3.4 ...q 47.47 41.70 8 45.04 +.3sAlpsEqSect EQL 1.83e 2.5 ...q 72.28 60.73 3 72.58 +4.4 AlpDisrTc n DTEC ... ... ... 29.82 25.13 32 27.08 +7.4sAlpBzSoMed BUZ ... ... ... 34.75 26.48 8 35.01 +9.3sAlpsRivFlex RFFC ... ... ... 34.73 34.55 8 34.87 +.4sAlps RivDiv RFDA ... ... ... 33.57 27.23 8 33.59 +6.1 AlpRvrCare RFCI ... ... ... 25.70 24.04 6 24.52 -.7 AlpRivUncn RFUN ... ... ... 28.76 25.58 1 26.05 AlpSprtJG SGDJ ... ... ...q 41.30 29.00 17 33.16 -1.3sAlpMedBrk SBIO ... ... ...q 36.07 22.12 143 36.61 +11.6 AlpSprotG SGDM ... ... ...q 23.45 18.46 23 21.79 +5.2sAlpWkplEq EQLT .46 ... ...q 38.46 30.71 5 38.53 +6.3sAlpEDvDg EDOG .67e 2.5 ...q 26.66 22.42 10 26.74 +5.2 AlpAlerEn ENFR 1.35e 5.6 ...q 24.95 21.62 14 24.02 +4.1sAlpIntDvDg IDOG 1.47e 4.9 ...q 29.93 23.90 75 29.99 +4.7sAlpBarr400 BFOR .27e .6 ...q 43.96 35.13 8 44.12 +6.1 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.81 44 25.14 sAlpsDvDog SDOG 1.40e 2.9 ...q 48.58 41.31 128 48.59 +6.1 AlpAlerMLP AMLP 1.35e 11.4 ...q 13.31 9.79 12261 11.80 +9.4 Alteryx n AYX ... ... ... 29.16 14.61 252 28.56 +13.0 Altice n ATUS ... ... ... 35.29 17.80 3637 22.83 +7.5 AltisrcAst AAMC ... ... ...dd 116.00 52.85 0 67.70 -17.0 AltisResid RESI .60 5.3 ...dd 15.66 10.37 141 11.26 -5.1 Altria MO 2.64f 3.7 23 77.79 60.01 4570 71.45 +.1 AlumChina ACH ... ... ... 23.54 11.01 72 18.59 +3.7 ATrFn pfA AFSIpA 1.69 9.4 ... 25.50 13.96 40 17.92 -13.0 AmTrF pfB AFSIpB 1.81 9.7 ... 26.25 12.92 37 18.75 -14.2 AmTrF pfC AFSIpC 1.91 9.9 ... 26.20 14.91 15 19.20 -14.6 AmTrF pf F AFSIpF ... ... ... 25.05 13.93 90 18.63 -9.3 AmTrF pfE AFSIpE ... ... ... 26.90 14.80 44 19.93 -13.0 AmTrFn 7.5 AFST ... ... ... 27.79 22.46 23 24.05 -7.1 AmTrFn 55 AFSS 1.81 7.6 ... 26.50 22.52 8 23.86 -4.6 AmTrF pfD AFSIpD 1.88 9.9 ... 26.12 14.42 69 18.96 -14.6 AmberRd AMBR ... ... ...dd 9.82 6.14 29 8.12 +10.6 Ambev ABEV .05e .7 6 7.03 5.30 16052 6.71 +3.9 Ameren AEE 1.83f 3.3 22 64.89 51.35 1349 56.07 -4.9 Ameresco AMRC ... ... 24 9.30 4.80 43 9.25 +7.6 AMovilL AMX .17e .9 16 19.50 12.00 1514 18.32 +6.8 AmMovl A AMOV ... ... ... 19.11 13.89 4 18.17 +6.9 AmAssets AAT 1.04f 2.8 23 44.83 35.62 108 36.65 -4.2 AmAxle AXL ... ... 5 21.25 13.38 1404 18.68 +9.7 AmCampus ACC 1.76 4.4 29 51.70 38.29 800 39.77 -3.1 AEagleOut AEO .50 2.7 17 19.48 10.23 2184 18.77 -.2 AEP AEP 2.36 3.4 18 78.07 62.69 3888 68.77 -6.5sAEqInvLf AEL .24f .7 12 34.84 22.23 372 34.90 +13.6 AmExp AXP 1.40 1.4 17 102.39 75.51 4365 97.98 -1.3sAFnclGrp AFG 1.40 1.2 20 111.98 85.69 340 112.67 +3.8 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 24.93 12 26.11 -.4 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.01 9 26.01 -.8 AHm4Rent AMH .20 1.0 30 23.98 20.15 3122 20.73 -5.1 AHm4R pfC AMHpC 1.38 4.9 ... 29.50 27.27 11 28.21 -.8 AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.69 6 26.15 -4.5 AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.37 53 25.53 -4.7 AH4Rn pfG AMHpG 1.47 5.9 ... 26.38 23.82 40 24.74 -1.7 AHm4R pfF AMHpF ... ... ... 26.27 24.00 17 24.86 -2.7 AIG wt AIG/WS ... ... ... 24.68 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.1 ...dd 67.30 57.85 9995 62.34 +4.6 AmLorain ALN ... ... ...dd .60 .14 1268 .25 +42.0 AMidstrm AMID 1.65 11.1 ...dd 18.40 11.10 114 14.80 +10.9 AmrRlty ARL ... ... ...dd 14.50 6.21 5 13.93 +8.4 AmRenAs n ARA ... ... ... 23.30 9.91 46 18.84 +8.3 AmShrd AMS ... ... 13 5.00 2.45 9 2.75 +5.9sAmStsWtr AWR 1.02 1.8 34 58.44 41.14 632 57.49 -.7 AmTower AMT 2.80f 2.0 33 155.28 102.73 2923 141.20 -1.0 ATowr pfB AMTpB 5.50 4.4 ... 135.99 99.45 347 124.63 -.9 AVangrd AVD .06e .2 41 24.00 14.65 76 22.20 +13.0 AmWtrWks AWK 1.66 2.0 29 92.37 71.55 1114 84.20 -8.0 AmerSilvr n USAS ... ... ... Amerigas APU 3.80 7.9 39 50.00 42.00 138 48.03 +3.9 Ameriprise AMP 3.32 1.9 17 183.90 110.97 1110 178.31 +5.2sAmeriBrgn ABC 1.52f 1.5 17 102.73 71.90 1372 102.81 +12.0sAmetek AME .36 .5 32 77.32 50.44 747 77.00 +6.3 AmiraNatF ANFI ... ... ... 7.05 3.90 87 3.98 -4.6 Ampco AP ... ... ...dd 18.60 12.15 35 15.60 +25.8 Amphenol APH .76f .8 40 93.62 66.00 1486 91.82 +4.6 AmpioPhm AMPE ... ... ... 4.95 .38 997 2.74 -32.7 AmpSrLn n YESR ... ... ... 28.57 24.26 15 24.68 +1.1 AmpDivOpt DIVO ... ... ... 30.52 24.80 5 30.43 +4.9 AmplOil n AMLX ... ... ... 15.25 10.96 2 12.08 +6.0 Amplify n BETR ... ... 46 12.32 4.78 619 12.08 +.6 Ampliph rs APHB ... ... ...dd 6.80 .67 354 1.08 +6.9 Amrep AXR ... ... 9 7.35 5.17 2 7.03 +.1 Anadarko APC .20 .3 ...dd 71.25 39.96 6334 60.94 +13.6 Anadrk 18 AEUA 3.75 9.8 ... 48.28 30.95 15 38.18 +10.2 Andeavor ANDV 2.36f 2.0 42 121.71 75.11 920 118.62 +3.7 AndeavLog ANDX 3.94f 7.3 28 60.14 42.18 423 54.27 +17.5sAnf DvAlt n DALT ... ... ... 10.48 10.03 1480 10.51 +3.4 AnglogldA AU ... ... ... 13.68 8.86 3308 11.29 +10.8 ABInBev BUD 3.19e 2.8 ... 126.50 103.55 2113 114.50 +2.6 Anixter AXE ... ... 18 88.60 62.40 194 79.60 +4.7 Annaly NLY 1.20 10.7 10 12.73 10.11 5732 11.22 -5.6 Annaly pfC NLYpC 1.91 7.5 ... 26.34 24.08 15 25.40 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.05 18 25.41 +.2 Annaly pfG NLYpG 1.63 6.6 ... 24.82 24.72 248 24.81 +.1 Annaly pfF NLYpF ... ... ... 26.59 24.80 54 25.68 -.5 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.29 25.26 Antero n AMGP .16e .7 ... 22.87 16.62 627 22.00 +11.6 AnteroMid AM 1.46f 4.4 26 35.74 25.71 421 32.99 +13.6 AnteroRes AR 1.00 4.9 42 26.60 17.59 6715 20.30 +6.8 Anthem ANTM 2.60 1.0 26 250.91 151.77 987 250.50 +11.3 Anthem un ANTX 2.63 4.3 ... 60.84 47.02 103 60.83 +8.6 Anworth ANH .60 11.5 9 6.35 5.07 385 5.24 -3.7 Anwrth pfA ANHpA 2.16 8.4 ... 28.19 25.46 3 25.65 -3.0 Anwrth pfB ANHpB 1.56 5.8 ... 30.92 25.53 26.85 -2.2 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.52 4 25.18 +.1 Aon plc AON 1.44 1.0 20 152.78 109.82 1063 137.42 +2.6 Apache APA 1.00 2.1 ...cc 61.78 38.14 4445 47.77 +13.1 AptInv AIV 1.44 3.4 ...cc 46.86 40.36 1052 42.34 -3.1 AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.95 4 26.45 -3.5 ApolloCRE ARI 1.84 10.0 10 19.92 17.07 639 18.42 -.2 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.81 7 25.26 -2.1 ApolloGM APO 1.85e 5.2 12 36.60 20.75 628 35.39 +5.7 ApollG pfA APOpA 1.60 6.2 ... 26.62 24.55 18 25.68 -2.3 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.32 6 25.52 -2.1 ApollSrFlt AFT 1.08a 6.6 ...q 18.08 16.08 129 16.47 +1.5 ApolloTact AIF 1.32a 8.4 ...q 16.77 15.40 53 15.72 -.2 AppHReit n APLE 1.20 6.0 25 20.63 17.49 1239 19.95 +2.3 ApldIndlT AIT 1.16 1.6 22 71.75 54.00 191 70.70 +3.8 Aptargrp ATR 1.28 1.5 27 90.79 72.10 159 87.60 +1.5 Aptiv APTV 1.16 1.2 18 94.38 57.83 1490 92.83 +9.4 AquaAm WTR .82 2.3 28 39.55 29.53 1132 35.89 -8.5 Aquantia n AQ ... ... ... 13.80 9.60 70 11.25 -.7 Acquavnt n WAAS ... ... ... 20.67 10.87 17 14.94 -3.7sAramark ARMK .42f .9 31 45.47 33.00 743 45.58 +6.6 ArborRT ABR .76f 8.9 8 8.99 7.11 239 8.50 -1.6 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.99 4 25.40 +.3 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.57 1 25.10 -1.8 ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.13 1 26.14 -.2 ArborRT 21 ABRN 1.84 7.2 ... 25.87 25.02 2 25.70 +1.0 ArcLogist ARCX 1.76 10.7 23 17.17 13.51 16.51 ArcelorM rs MT ... ... 11 37.32 19.59 4634 35.74 +10.6 ArchCoal ARCH 1.40 1.5 12 99.53 60.13 361 92.18 -1.1 ArchDan ADM 1.28 3.0 19 47.44 38.59 3915 42.61 +6.3 Archrock AROC .48 4.6 ...dd 16.40 8.30 570 10.35 -1.4 Arconic ARNC .24 .8 ...dd 31.17 21.76 2262 30.30 +11.2 Arconic pf ARNCp 3.75 4.1 ... 91.36 91.36 91.36 +6.4 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 5.65 824 9.39 -9.3 Ardaugh n ARD ... ... ... 24.54 19.55 66 20.24 -4.1 ArdmoreSh ASC ... ... ...dd 9.05 6.60 160 7.35 -8.1 AresCmcl ACRE 1.08 8.2 12 14.22 12.48 109 13.23 +2.6 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 57 16.37 -.3sAresMgmt ARES 1.13e 4.5 38 24.70 17.25 106 24.95 +24.8 AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.27 19 27.27 +2.9 Argan AGX 1.00e ... 6 75.05 41.79 138 45.70 +1.6sAristaNetw ANET ... ... 64 275.85 92.43 942 273.14 +15.9sArkInnova ARKK ... ... ...q 41.05 21.83 628 41.57 +12.1sArkIndInno ARKQ ... ... ...q 36.59 23.15 81 36.67 +11.3sArkGenom ARKG ... ... ...q 27.59 17.40 246 28.22 +15.2 ArkWebX.O ARKW .53p ... ...q 50.50 27.29 332 50.41 +9.4 Ark 3dPr n PRNT ... ... ... 27.21 21.99 17 26.91 +10.4 Ark IsrTc n IZRL ... ... ... 22.04 19.76 45 21.88 +7.5 ArlingAst AI 2.20 18.9 4 15.51 10.93 461 11.66 -1.0 ArlingAst23 AIW 1.66 6.9 ... 25.45 23.60 1 24.16 -1.1 ArlingAst25 AIC 1.69 6.9 ... 24.97 21.82 3 24.35 +.5 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 24.13 4 24.86 -.3 ArmadaHof AHH .76 5.1 16 16.00 12.66 224 14.87 -4.2 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 24.12 8 25.45 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.11 14 25.02 ArmourR rs ARR 2.72 10.9 9 27.60 20.81 623 24.89 -3.2 ArmsFloor AFI ... ... ... 22.96 13.32 57 16.65 -1.6 ArmstrWld AWI ... ... 24 64.60 38.45 308 62.20 +2.7 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.4 ...q 19.34 17.51 55 18.93 +5.2 ArrowEl ARW ... ... 12 87.26 68.55 277 85.87 +6.8sArwQVMEq QVM ... ... ...q 29.59 23.70 1 29.67 +7.0 ArtisanPtr APAM 2.40a 5.9 18 40.90 26.30 344 40.40 +2.3 AskanoG g AKG ... ... ... 3.86 .43 1930 .98 +38.5 AsburyA ABG ... ... 12 76.40 49.10 251 75.20 +17.5 AshHPrm AHP .64 6.6 7 13.86 8.74 166 9.75 +.2 AshHPr pfB AHPpB ... ... ... 22.12 17.92 1 20.10 +.6 AshfordHT AHT .48 7.0 11 8.15 5.68 365 6.84 +1.6 Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 6 25.59 +1.6 AshfHT pfF AHTpF 1.84 7.6 ... 25.50 23.19 14 24.23 -4.6 AshfrH pfG AHTpG 1.84 7.6 ... 25.44 23.22 4 24.10 -4.1 AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 23.85 22 24.22 -4.7 AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 23.71 88 23.99 -4.5 Ashford AINC ... ... ...cc 109.82 46.65 8 93.98 +1.1sAshland ASH 1.56 2.1 14 74.81 56.56 1279 73.96 +3.9 AsiaPc APB .22e 1.4 ...q 15.45 10.30 2 15.23 +5.7sAsiaTigr GRR .07e .5 ...q 13.33 9.81 5 13.57 +9.7sAspenAero ASPN ... ... ...dd 5.20 3.84 49 5.40 +10.7 AspenIns AHL .96f 2.3 18 57.55 35.05 859 42.20 +3.9 Aspen pfC AHLpC 1.49 5.6 ... 28.99 26.10 24 26.81 -1.7 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 25 24.83 -3.7 AscBnc pfC ASBpC 1.53 5.7 ... 27.50 25.31 3 27.03 -.5 AsscBc pf D ASBpD ... ... ... 26.65 22.69 79 25.22 -2.9 AsscdBanc ASB .56f 2.2 19 26.70 20.95 651 25.90 +2.0 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.35 32.20 7 36.40 +6.7 Assurant AIZ 2.24 2.4 37 106.99 86.00 402 94.77 -6.0 AssuredG AGO .57 1.6 7 45.73 32.97 1747 35.90 +6.0 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.33 3 25.99 -.1 AsdGMu02 AGOpE 1.56 6.0 ... 26.82 24.91 9 25.95 -.8 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.19 1 25.08 +.1 AsteriasBio AST ... ... ...dd 4.35 1.95 436 2.30 +2.2sAstraZen s AZN 1.37e 3.8 12 35.95 26.51 3530 36.07 +3.9 AtHomGr n HOME ... ... 58 33.82 13.97 204 32.72 +7.7 Atento SA ATTO .34p ... ... 12.90 7.70 61 9.65 -4.9 Athene n ATH ... ... ... 55.22 45.15 1233 52.20 +.9 AtkoreInt n ATRK ... ... ... 27.30 15.05 734 23.44 +9.3 AtlPwr g AT .12 ... ...dd 2.70 2.20 2099 2.30 -2.1 ATMOS ATO 1.80 2.2 23 93.56 72.58 957 82.26 -4.2 AurynRs n AUG ... ... ... 3.00 1.29 157 1.59 -3.0sAutoNatn AN ... ... 15 60.12 38.20 917 60.10 +17.1 Autohome ATHM ... ... 43 84.59 28.63 583 82.90 +28.2sAutoliv ALV 2.32 1.7 22 137.36 96.08 422 137.00 +7.8 AutoZone AZO ... ... 18 797.89 491.13 324 786.37 +10.5 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 3.37 1.83 35 2.35 +17.7 AvalonBay AVB 5.68 3.3 23 199.52 167.09 758 172.69 -3.2 Avangrid n AGR 1.73 3.6 ... 53.46 37.42 441 48.14 -4.8tAvayaHl n AVYA ... ... ... 20.91 19.81 317 19.41 -3.0 AveICSFd ACP 1.44 10.1 ...q 14.93 13.27 14.30 +1.9 AveryD AVY 1.80 1.5 31 123.20 71.71 542 119.74 +4.2 Avianca AVH .21e 2.6 ... 9.01 6.37 39 8.13 +1.2 AvinoSG g ASM ... ... ... 2.13 1.14 166 1.44 +7.5 Avista AVA 1.43 2.8 25 52.83 37.78 214 51.39 -.2 Avnet AVT .72 1.7 11 47.19 35.67 1221 42.64 +7.6 Avon AVP ... ... ...dd 6.03 1.85 2444 2.37 +10.2 Axalta AXTA ... ... ...dd 38.20 27.77 2413 30.96 -4.3 AXIS Cap AXS 1.56f 3.0 8 71.06 47.99 1038 51.78 +3.0 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.75 9 24.96 -1.1 AxisCap pfE AXSpE ... ... ... 25.85 22.35 51 24.98 -.8 Azul n AZUL ... ... ... 29.43 19.43 254 26.86 +12.7 AzurePwr n AZRE ... ... ... 22.00 12.53 7 16.28 +14.6B -B&G Foods BGS 1.86 5.6 18 47.75 29.50 588 33.05 -6.0 B2gold g BTG ... ... 79 3.55 2.15 6228 3.15 +1.6 BB&T Cp BBT 1.32 2.4 18 55.70 41.17 5010 54.87 +10.4 BB&T pfD BBTpD ... ... ... 25.79 24.88 14 25.39 -.3 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.62 41 25.19 -.3 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.83 55 25.01 -.1 BB&T pfG BBTpG 1.30 5.2 ... 25.85 24.10 52 24.98 -.7 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.56 26 26.49 -1.9 BBVABFrn BFR .25e 1.0 ... 27.45 14.55 364 25.30 +.4 BBX Cap n BBX .03f .3 ... 9.26 5.87 389 9.10 +14.2 BCE g BCE 2.87f ... ... 49.06 42.44 794 46.45 -3.2 BG Staffing BGSF 1.00 5.9 20 18.85 12.84 7 16.90 +6.0 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 12 25.58 -1.2 BHP BillLt BHP 1.66e 3.4 ... 50.79 33.37 3096 48.75 +6.0 BHPBil plc BBL 1.66e 3.8 ... 45.30 28.73 1962 44.05 +9.3 BP MidPt n BPMP ... ... ... 23.00 17.05 149 21.79 +5.9 BP PLC BP 2.38 5.5 31 43.99 33.10 6383 43.24 +2.9 BP Pru BPT 3.60e 16.1 4 32.95 15.00 387 22.30 +10.9 BRF SA BRFS ... ... ... 15.50 10.60 3851 11.06 -1.8sBRT BRT .72 5.1 17 13.63 7.36 94 13.99 +18.7 BT Grp s BT .30e 1.6 ... 21.16 16.15 633 18.64 +2.3 BWX Tech BWXT .44 .7 34 64.39 41.09 262 63.73 +5.4 B&W Ent n BW ... ... ...dd 17.31 1.61 640 5.92 +4.2 BabShDHi BGH 1.84 9.6 ...q 20.83 18.96 119 19.17 -1.1 BadgerMtr s BMI .52 1.0 44 52.10 34.40 64 49.90 +4.4 BakHuGE n BHGE .68 1.9 ... 38.59 29.62 6180 35.82 +13.2 BallCorp s BLL .40 1.0 21 43.24 35.65 3122 38.40 +1.5 Ballanty BTN ... ... ...dd 7.50 4.05 3 4.70 +1.1 BanColum CIB 1.25e 2.9 ... 48.74 36.15 330 43.19 +8.9 BancCalif BANC .52 2.4 11 23.40 14.90 349 21.65 +4.8 BcCalif pfC BANCpC 2.00 7.7 ... 27.75 25.56 0 25.95 -1.1 BcCalif pfE BANCpE ... ... ... 28.59 24.28 7 26.00 -1.6 BcCal pfD BANCpD 1.84 7.0 ... 27.08 24.70 5 26.23 -1.2 BcBilVArg BBVA .27e 2.9 ... 9.35 6.34 2016 9.24 +8.7 BcoBrades s BBDO .02r .2 ... 11.79 7.47 23 10.97 +18.3 BcoBrad s BBD .16e 1.4 ... 11.86 7.83 9251 11.65 +13.7 BcoLatin BLX 1.54 5.1 15 30.45 25.51 94 30.06 +11.7 BcoMacro BMA ... ... ... 136.10 73.03 362 107.49 -7.2 BcoSantSA SAN .21e 2.9 ... 7.42 5.25 5149 7.36 +12.5 BcoSBrasil BSBR .23e 2.2 ... 11.75 6.86 1615 10.35 +7.0 BcSanChile BSAC .85e 2.5 ... 34.81 21.21 292 34.28 +9.6 BcoChile BCH 2.12e 2.1 ... 105.00 67.68 43 102.53 +6.2sBcpSouth BXS .56 1.6 23 35.15 27.20 572 35.15 +11.8 Bcp NJ BKJ .24 1.3 28 18.55 12.95 7 17.88 -2.0 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 22.77 20.56 13 22.43 +3.1sBkofAm BAC .48 1.5 21 31.94 22.07 56298 31.92 +8.1 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.11 16 25.75 -.9 BkAML pfJ BMLpJ 1.02 4.4 ... 24.72 22.57 26 23.30 -.3 BkAm pfD BACpD 1.55 6.0 ... 26.25 25.00 24 25.73 -.5 BkAm pfE BACpE 1.02 5.0 ... 25.09 21.95 17 24.21 +1.6 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 9 25.75 -2.7 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1168.00 3 1289.55 -2.2 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.82 78 26.50 -2.4 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.92 48 26.42 -2.2 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 24.99 56 26.17 -3.8 BkAm pfC BACpC ... ... ... 27.83 25.17 54 26.54 -3.3 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 38 23.12 -1.6 BkAML pfH BMLpH .77 3.6 ... 23.11 19.98 15 21.66 +.2 BkAML pfG BMLpG .77 3.6 ... 22.97 20.06 5 21.67 +.1 Bk of But n NTB 1.28 3.2 ... 40.83 29.81 573 39.99 +10.2 BkHawaii BOH 2.08 2.4 20 89.09 8.28 377 85.94 +.3 BkMont g BMO 3.71e ... ... 84.71 66.75 381 83.97 +4.9 BkNYMel BK .96 1.7 16 58.99 44.23 3832 57.72 +7.2 BkNYM pfC BKpC 1.30 5.2 ... 26.39 24.18 78 24.97 -.7 BkNova g BNS 2.32 3.5 12 66.78 53.86 721 66.04 +2.3sBankUtd BKU .84 1.9 19 43.39 30.37 2074 43.34 +6.4How 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 1797 Declined 1096 New Highs 301 New Lows 35 Vol. (in mil.) 3,500 Pvs. Volume 3,429 2,096 2,088 1585 1234 389 22 NYSE NASD Stocks Recap 21,000 22,000 23,000 24,000 25,000 26,000 27,000 JJ ASOND 25,240 25,760 26,280 Dow Jones industrialsClose: 26,210.81 Change: -3.79 (flat) 10 DAYS 6,000 6,400 6,800 7,200 7,600 JJ ASOND 7,080 7,280 7,480 Nasdaq compositeClose: 7,460.29 Change: 52.26 (0.7%) 10 DAYSDOW 26246.19 26143.90 26210.81 -3.79 -0.01% s s s +6.03% DOW Trans. 11361.23 11265.42 11344.55 -13.04 -0.11% s s s +6.90% DOW Util. 695.79 685.09 691.81 +6.95 +1.01% s t t -4.36% NYSE Comp. 13482.42 13434.94 13474.11 +3.74 +0.03% s s s +5.19% NASDAQ 7465.39 7423.18 7460.29 +52.26 +0.71% s s s +8.07% S&P 500 2842.24 2830.59 2839.13 +6.16 +0.22% s s s +6.19% S&P 400 1996.30 1983.99 1993.88 +4.27 +0.21% s s s +4.91% Wilshire 5000 29492.15 29365.34 29472.98 +80.31 +0.27% s s s +6.04% Russell 2000 1612.55 1599.21 1610.71 +5.54 +0.35% s s s +4.90% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, January 24, 2018

PAGE 46

BarHarbr s BHB .75 2.7 19 33.41 25.09 12 27.93 +3.4 Br iPthCrd OILB ... ... ... 63.09 42.69 62.47 +5.6sBarFIEur FEEU ... ... ...q 145.89 90.01 1 145.86 +10.2sBarcFI HY FIGY ... ... ...q 181.30 131.86 2 181.57 +6.1sBarcSPVeq VQT ... ... ...q 166.44 137.76 0 167.46 +5.8 BarSelMLP ATMP 1.17e 5.1 ...q 25.72 18.91 97 22.74 +9.6 BiP Cmdty DJP ... ... ...q 24.80 21.61 24.62 +.9 BarcGSOil OIL ... ... ...q 7.21 4.45 7.05 +7.8 BarcGsci36 GSP ... ... ...q 16.08 11.96 15.91 +2.4sBrcEnEu n FLEU ... ... ... 176.19 109.63 5 176.99 +11.2 BiPCop JJC ... ... ...q 37.88 27.93 85 35.47 -5.5 BiPNickel JJN ... ... ...q 15.88 10.11 12 15.54 +1.0 BiPSPBWrt BWV ... ... ...q 78.99 70.48 78.99 +.6 BiP GCrb GRN ... ... ...q 11.35 5.15 2 11.26 +10.2 BiPGbpUsd GBB ... ... ...q 36.16 31.81 36.10 +2.9 BiPEurUsd ERO ... ... ...q 46.30 39.12 44.50 +2.0 BiP Tin JJT ... ... ...q 47.64 41.92 47.11 +2.6 BiPAg JJA ... ... ...q 37.58 29.85 2 30.13 -1.0 BiP Sugar SGG ... ... ...q 47.77 26.12 211 26.40 -14.5 BiP Softs JJS ... ... ...q 42.16 28.81 30.03 -6.0 BiP PrM JJP ... ... ...q 60.90 54.86 0 59.72 +2.9 BiP Plat PGM ... ... ...q 21.50 17.86 0 20.59 +9.3 BiP Lead LD ... ... ...q 66.21 40.75 62.00 +6.3 BiP Cottn BAL ... ... ...q 56.45 43.61 2 55.45 +6.2 BrcIndiaTR INP ... ... ...q 91.98 66.19 91.35 +3.4 BiP Coffee JO ... ... ...q 21.74 14.67 206 15.05 -4.1 BiPGrain JJG ... ... ...q 31.12 24.11 128 24.59 +.9 BiP Cocoa NIB ... ... ...q 27.37 21.17 53 23.44 +2.7 BiP Alum JJU ... ... ...q 19.99 15.97 1 19.39 -2.8 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.71 147 26.37 -1.1 BiPIndMet JJM ... ... ...q 30.51 22.74 5 29.74 -2.5 BiPOpCur ICI ... ... ...q 43.42 35.77 36.05 BiPAsnGulf PGD .11e .3 ...q 49.04 43.56 43.56 -10.0 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 1 29.44 +.7 BiPNG GAZ ... ... ...q .55 .23 .23 BiPLive COW ... ... ...q 26.25 21.75 12 23.90 +.7 BiPEngy JJE ... ... ...q 6.56 4.67 6.56 +4.2 BarcBk prA BCSpA 1.78 7.1 ... 25.97 24.98 25.01 BiP JpyUsd JYN ... ... ...q 51.25 47.55 47.55 BiPAsia8 AYT 1.21e 2.8 ...q 44.24 38.77 1 43.58 +4.1 B iPInvVIX XXV ... ... ...q 39.88 36.20 38.02 +.1sBarcCAPE CAPE ... ... ...q 123.63 98.51 6 124.33 +6.7 BiPSPMLP IMLP 1.47e 7.4 ...q 22.10 16.36 7 19.89 +10.6 Barclay BCS .15e 1.3 ... 11.96 9.29 3500 11.74 +7.7 iPthNtGs n GAZB ... ... ... 49.19 36.56 41.33 +1.2 BiP SPVix XVZ ... ... ...q 28.24 22.37 1 22.56 -1.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 31.37 16.42 237 16.96 -3.1 B iPVxST rs VXX ... ... ...q 81.28 25.59 39693 26.72 -4.3 BarcWomLd WIL ... ... ...q 69.31 59.44 69.31 +3.3 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.55 31 15.38 +.8 BaringsPt MPV 1.08a 7.4 ...q 15.15 13.83 15 14.65 +3.9 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.0 ...dd 11.30 4.99 262 7.53 -8.6 BarnesNob BKS .60 11.2 ...dd 10.95 4.95 691 5.35 -20.1 Barnes B .56 .8 23 72.87 46.74 194 66.90 +5.7 Barnwell BRN ... ... ...dd 2.95 1.62 18 2.65 +27.5 Barracuda CUDA ... ... 98 27.95 19.06 924 27.54 +.1 BarrickG ABX .12 .8 22 20.78 13.28 11882 14.83 +2.5 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 44.81 14.03 431 23.96 +2.1 Baxter s BAX .64 .9 33 70.25 46.50 2344 69.60 +7.7 BaytexE g BTE ... ... ...dd 4.12 2.13 2171 3.45 +15.0 BeazerHm BZH ... ... 23 23.24 11.18 401 20.47 +6.6sBectDck BDX 2.92 1.2 25 236.74 173.53 1188 234.71 +9.6 BectDk pfA BDXA ... ... ... 62.30 54.18 143 61.22 +5.7 Belden BDC .20 .2 16 87.15 64.60 178 85.64 +11.0 Belden pfB BDCpB ... ... ... 114.45 98.90 3 112.54 +9.2 Belltrx g rs BXE ... ... 1 4.50 1.42 159 1.53 -11.0 Belmond BEL ... ... 46 14.45 11.00 221 12.55 +2.4 Bemis BMS 1.20 2.6 19 50.47 40.60 483 46.47 -2.8 BenchElec BHE ... ... 21 35.80 28.75 290 29.60 +1.7 Berkley WRB .56 .8 21 73.17 62.00 318 72.04 +.5 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.90 19 24.96 -1.0 Berkly pfC WRBpC ... ... ... 27.24 24.15 12 25.60 -2.2 Berkly pfD WRBpD 1.44 5.6 ... 26.92 24.05 19 25.54 -1.5sBerkHa A BRK/A ... ... 26 324300.00 242180.00 0 322885.00 +8.5sBerkH B BRK/B ... ... 29 216.08 160.93 3653 215.56 +8.7 BerkHBcp BHLB .84 2.1 18 40.00 32.85 304 39.10 +6.8 BerryPlas BERY ... ... 23 61.71 47.19 1169 58.22 -.8sBestBuy BBY 1.36 1.8 19 78.11 41.67 2444 77.52 +13.2 Best Inc n BSTI ... ... ... 13.25 8.72 543 9.10 +1.3sBigLots BIG 1.00 1.6 17 62.60 45.10 648 62.25 +10.9 BiglariHld BH ... ... 5 474.33 290.05 5 414.21 BBarrett BBG ... ... ...dd 6.98 2.66 1653 5.29 +3.1 BioAmber BIOA ... ... ...dd 4.08 .32 509 .43 +6.3 BioRadA BIO ... ... ...cc 273.87 184.54 150 254.83 +6.8 BioRadB BIO/B ... ... 62 261.55 187.15 238.25 BiohvnPh n BHVN ... ... ... 39.51 18.95 847 33.15 +22.9 BioPhrmX BPMX ... ... ...dd .90 .10 7521 .13 +20.9 BioTime BTX ... ... 3 3.62 2.10 823 2.73 +27.0 BioTime wt BTX/WS ... ... ... .68 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.19 43 1.38 +6.2 BitautoH BITA ... ... 51 54.42 18.04 930 38.98 +22.6 BlkHillsCp BKH 1.78 3.2 16 72.02 52.50 667 55.58 -7.5 BlkHCp un BKHU ... ... ... 78.74 57.94 91 60.83 -8.0sBlKnight n BKI ... ... ... 52.45 42.70 532 52.50 +18.9 BlkStMin n BSM 1.25f 6.6 20 19.03 15.12 180 18.85 +5.1 BlackBerry BB ... ... 16 14.55 6.65 5426 13.53 +21.1sBlackRock BLK 11.52f 2.0 26 593.44 365.83 634 589.68 +14.8 Blrk22Gl n BGIO ... ... ... 10.20 9.40 34 9.83 +.3 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.49 157 22.61 -2.5 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 11 14.73 +1.2 BlkCAIT BFZ .87 6.3 ...q 15.15 13.62 100 13.65 -.9 BlkCorBd BHK .85a 6.1 ...q 14.26 12.91 188 13.83 -1.5 BlkCpHiY HYT .84a 7.6 ...q 11.47 10.60 396 11.00 +.5 BlkCrdAllo BTZ .97 7.4 ...q 13.66 12.59 238 13.11 -1.6 BlkDbtStr rs DSU ... ... ...q 11.86 11.23 259 11.74 +.3 BlkEngyRs BGR 1.32 8.6 ...q 15.44 12.32 210 15.38 +8.5sBlkEnhC&I CII 1.20 7.1 ...q 16.93 13.82 101 16.94 +3.4 BlkEEqDv BDJ .56 5.9 ...q 9.55 8.18 357 9.52 +3.1 BlEnhGvIn EGF .66 5.0 ...q 14.14 13.03 6 13.30 -.7 BlkFltRtInc FRA .81 5.7 ...q 14.85 13.70 139 14.27 +3.5 BlkFloatR BGT .78a 5.6 ...q 14.79 13.40 28 13.87 -.4 BlkFL2020 BFO .37 2.6 ...q 15.20 14.27 30 14.40 -.1 BlkGlbOp BOE 1.16 9.0 ...q 13.08 9.65 192 12.92 +3.3 BlkHlthSci BME 2.40a 6.5 ...q 38.00 32.56 35 36.90 +1.1tBlkIT BKT .37 6.2 ...q 6.40 6.00 265 5.98 -3.1sBlkIntlG&I BGY .59 8.7 ...q 6.84 5.61 254 6.77 +3.8 BlkIQM BKN .92a 6.4 ...q 15.75 13.92 71 14.51 -2.7 BlkLtdD BLW 1.19a 7.5 ...q 16.30 15.20 105 15.95 +.4 BlkLTMu BTA .70a 5.9 ...q 12.54 11.08 36 11.79 -1.8 BlkMDMB BZM .65 4.0 ...q 15.90 13.32 1 13.62 BlkMATxE MHE .70a 5.0 ...q 15.00 12.84 1 13.98 +.3 BlkMultSec BIT 1.40a 7.7 ...q 18.77 16.70 61 18.16 +.1 BlkMuIntD MUI .79a 5.7 ...q 14.41 13.45 79 13.85 -.5 BlkMuNYInt MNE .69 5.2 ...q 14.45 13.18 17 13.39 -1.6 BlkMunihCA MUC .81a 5.8 ...q 15.19 13.76 95 13.98 -1.5 BlkMunHIQ MFL .86 5.8 ...q 15.33 13.92 66 14.68 +.4 BlMunhNYQ MHN .80a 6.0 ...q 14.58 13.25 47 13.30 -.7 BlMunhNJQ MUJ .89a 6.3 ...q 14.96 13.88 72 14.05 -2.9 BlkMunihQ MUS .81 6.1 ...q 14.22 12.83 44 13.23 -1.1 BlkMunHQ2 MUE .82 6.0 ...q 14.33 12.84 23 13.60 -2.2 BlMunyCAQ MCA .88 6.0 ...q 15.69 14.31 64 14.52 -1.0 BlkMunyInv MYF .97 6.6 ...q 17.88 14.54 17 14.63 -1.5 BlkMunyIQ MFT .85 6.2 ...q 15.32 13.59 29 13.84 -.7 BlkMYMIQ MIY .83 6.1 ...q 14.35 13.17 42 13.71 -2.1 BlMunyNYQ MYN .74a 5.8 ...q 13.43 12.57 53 12.75 -1.3 BlkMunyPaQ MPA .86 6.0 ...q 14.91 13.75 9 14.31 -.3 BlMunyQlty MQY .96 6.4 ...q 16.10 14.42 37 14.93 -1.6 BlkMuniyQ3 MYI .89a 6.7 ...q 14.86 13.32 110 13.35 -3.3 BlkMuniast MUA .72a 4.9 ...q 15.84 13.61 63 14.63 -2.3 Blk2018 BPK .56a 3.8 ...q 15.12 14.71 96 14.87 +.7 BlkMu2020 BKK .54a 3.5 ...q 15.95 14.92 76 15.33 +2.2 BlkMuBdT BBK .90a 6.0 ...q 16.47 14.50 19 14.93 -1.5 BlkMuIIQ BAF .82 5.6 ...q 15.58 14.09 22 14.61 -1.4 BlkMunIIT BBF .87 6.2 ...q 15.80 13.81 6 13.96 -.4 BlkMuIQT BYM .86 6.2 ...q 15.24 13.64 49 13.92 -1.9 BlkMuIT BFK .90a 6.4 ...q 14.72 13.42 169 13.99 -.7 BlkMuIT2 BLE .95a 6.8 ...q 15.87 14.10 41 14.13 -2.1 BlkMuTTT BTT .96a 4.3 ...q 23.62 21.90 163 22.07 -1.2 BlkMunienh MEN .73a 6.4 ...q 12.46 11.02 70 11.26 -3.4 BlkMunihld MHD 1.03a 6.3 ...q 18.25 15.89 18 16.30 -1.3 BlkMunihd2 MUH .93a 6.4 ...q 16.63 14.45 8 14.56 -1.5 BlkMunvst MVF .64a 6.7 ...q 10.11 9.34 106 9.57 -.4 BlkMuniv2 MVT 1.00a 6.4 ...q 16.39 14.86 18 15.48 +.2 BlkMunyAZ MZA .83 4.9 ...q 17.90 14.03 12 17.02 +5.2 BlMunyldCA MYC .89a 6.0 ...q 16.27 14.44 31 14.71 -.5 BlkMuniyld MYD .92a 6.4 ...q 15.73 13.85 72 14.36 -1.1 BlkMunyNJ MYJ .90a 5.8 ...q 17.48 14.87 19 15.49 -2.0 BlMunQlt2 MQT .80 6.2 ...q 13.91 12.35 22 12.93 -1.3 BlkNJMB BLJ .83a 5.8 ...q 16.21 14.21 2 14.41 -2.2 BlkNJIT BNJ .90a 6.1 ...q 16.35 14.16 7 14.72 -2.2 BlkNY18 BLH .31a 2.1 ...q 15.00 14.66 11 14.72 +.1 BlkNYMB BQH .74 5.2 ...q 15.65 13.56 1 14.14 -3.9 BlkNYIQT BSE .69 5.3 ...q 14.00 12.73 7 13.07 -.7 BlkNYIT BNY .83 5.9 ...q 15.50 13.86 17 13.94 -2.5 BlkNYMu2 BFY .84 5.8 ...q 15.90 14.08 5 14.59 -1.4 BlkRsCmdy BCX .79 7.8 ...q 10.50 7.76 477 10.12 +3.6sBlkSciTch BST 1.20 4.0 ...q 29.52 18.88 159 29.63 +11.0 BlkStMT BSD .85a 6.2 ...q 15.61 13.03 9 13.65 -.2 BlkU&Inf BUI 1.45 6.7 ...q 21.74 19.10 32 21.60 -.1 BlkVAMB BHV .83 5.0 ...q 20.22 15.06 0 16.55 -3.8 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 77 18.07 +.4 BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.52 226 15.84 +.8 Blackstone BX 2.32 6.5 17 36.31 28.45 4987 35.83 +11.9 BlkstnMtg BXMT 2.48 7.8 13 33.08 29.76 474 31.75 -1.3 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 28 16.19 +1.7 BlockHR HRB .96 3.5 14 31.80 19.85 5823 27.53 +5.0 BlonderT BDR ... ... ...dd 1.29 .38 44 .72 +18.5 BlueAprn n APRN ... ... 7 10.10 2.94 1006 3.20 -20.6 BlueCapRe BCRH 1.20 9.1 ...dd 20.83 11.70 23 13.15 +9.1 BluegVac n BXG .15p ... ... 19.85 13.00 134 19.30 +5.7 BlueLinx rs BXC ... ... 4 13.34 6.36 225 12.95 +32.7 BluerkRsd BRG 1.16 12.6 ...dd 13.94 8.95 275 9.18 -9.2 BluerkRs pf BRGpA 2.06 8.0 ... 27.00 25.61 11 25.80 -2.2 BluerkR pfD BRGpD 1.78 7.1 ... 26.25 24.11 8 24.90 -1.2 BluerkR pfC BRGpC 1.91 7.5 ... 26.50 25.42 2 25.54 +.4 BdwlkPpl BWP .40 3.0 11 18.95 12.79 3051 13.52 +4.7 Boeing BA 6.84f 2.0 35 352.23 160.82 4532 335.59 +13.8 BoiseCasc BCC .07p ... 25 43.30 24.08 203 43.15 +8.1 BonanzaCE BCEI ... ... ...dd 203.31 23.33 145 28.20 +2.2 BootBarn BOOT ... ... 34 19.66 5.90 619 18.24 +9.8 BoozAllnH BAH .68 1.7 22 40.25 31.06 538 39.60 +3.9 BorgWarn BWA .68f 1.0 16 58.22 37.54 1177 56.11 +9.8 BostBeer SAM ... ... 26 197.05 128.70 170 190.55 -.3 BostProp BXP 3.00 2.4 24 140.13 116.77 1083 124.15 -4.5 BosProp pfB BXPpB 1.31 5.2 ... 26.94 23.75 1 25.16 -.4 BostonSci BSX ... ... 19 29.93 23.29 5610 27.82 +12.2 BldrG&IFd BIF .40a 3.4 ...q 11.75 8.97 152 11.72 +5.7 BovieMed BVX ... ... ...dd 4.29 1.87 30 2.30 -11.5 BowlA BWL/A .68 4.2 45 16.64 13.43 16.14 +7.6 Box Inc n BOX ... ... ...dd 24.10 15.73 1606 23.07 +9.2sBoydGm BYD .20 ... 33 38.22 19.39 1509 38.47 +9.8 BradyCp BRC .83 2.1 25 40.50 31.70 161 38.65 +2.0 Brandyw BDN .72f 4.0 20 18.69 15.63 1851 17.93 -1.4 BrasilAgro LND ... ... ... 4.55 3.21 2 3.92 +11.9 Braskem BAK .78e 2.5 ... 33.73 17.44 950 30.90 +17.7 BridgptEd BPI ... ... 16 15.85 7.53 121 8.24 -.7 BrigStrat BGG .56 2.1 25 27.15 20.00 370 26.42 +4.1sBrightHrz BFAM ... ... 49 98.22 65.00 210 98.09 +4.4 BrghtSch n BEDU ... ... ... 28.18 10.79 287 20.82 +11.5 Brinker EAT 1.52 3.8 13 46.16 29.50 2215 39.59 +1.9 Brinks BCO .60 .7 44 88.10 42.55 221 86.35 +9.7 BrMySq BMY 1.60f 2.5 22 66.10 47.96 5889 63.43 +3.5 BristowGp BRS .28 1.7 ...dd 21.00 6.21 245 16.01 +18.9 BritATob s BTI 2.24e 3.1 ... 73.41 60.15 1784 71.36 +6.5 BrixmorP BRX 1.10f 6.3 9 24.64 16.53 3771 17.43 -6.6sBroadrdgF BR 1.46 1.5 29 97.00 65.52 276 96.65 +6.7 Brookdale BKD ... ... ...dd 16.23 8.78 3351 9.83 +1.3 BrkfdAs g s BAM .56 1.3 21 44.33 34.09 1859 42.30 -2.8sBrookBus n BBU .25 .6 ... 39.00 23.82 42 39.09 +13.2 BrkfDtla pf DTLAp 1.91 7.0 ... 31.31 21.86 4 27.12 -5.8 BrkGblInf INF 1.40 10.4 ...q 14.20 12.53 47 13.46 +4.1 BrkfInfra s BIP 1.74 4.0 ... 46.88 34.30 296 42.99 -4.1 BrkRlAs n RA .20p ... ... 24.39 22.50 155 23.79 +1.8 BrkfReEn BEP 1.87 5.6 ... 36.00 28.13 116 33.38 -4.4 HeliosTR rt HTRr ... ... ... .64 sBrwnBrn BRO .60 1.2 27 52.86 41.10 2869 52.05 +1.1 BrownFA s BF/A .79 1.2 40 68.22 45.89 19 67.15 -.1 BrownFB s BF/B .79 1.2 ... 69.15 44.75 676 68.62 -.1 Brunswick BC .76f 1.3 16 63.82 48.04 930 59.14 +7.1 Buckeye BPL 5.05 9.0 16 73.01 43.90 654 56.30 +13.6 Buckle BKE 1.00e 4.8 12 25.11 13.50 323 20.85 -12.2 Buenavent BVN ... ... ...dd 15.31 10.87 1314 15.18 +7.8 BldBear BBW ... ... 19 12.25 7.25 98 8.80 -4.3 BungeLt BG 1.84 2.3 23 83.75 63.87 3885 80.57 +20.1sBurlStrs BURL ... ... 33 126.88 79.07 629 126.74 +3.0 BylineBc n BY ... ... ... 23.65 19.02 40 22.81 -.7C -C&J Eng n CJ ... ... ... 39.13 32.01 585 35.21 +5.2 CTrkMH23 MLPC 1.19e 7.1 ...q 18.43 14.20 1 16.87 +10.8 CtrMillr n MLPE ... ... ... 27.75 21.82 24.65 +6.3 CAE Inc g CAE .36 ... ... 19.00 14.04 226 18.40 -.9 CAI Intl CAI ... ... 17 40.11 13.57 281 31.29 +10.5 CBIZ Inc CBZ ... ... 19 17.25 12.70 108 16.65 +7.8 CBL Asc CBL 1.06 18.5 3 11.11 5.31 2110 5.74 +1.4 CBL pfD CBLpD 1.84 9.0 ... 24.96 19.93 291 20.50 -6.2 CBL pfE CBLpE 1.66 8.8 ... 25.11 18.07 16 18.80 -14.7 CBRE GRE IGR .60 7.7 ...q 8.05 7.14 378 7.84 -1.0sCBRE Grp CBG ... ... 18 45.98 29.84 1083 45.95 +6.1 CBS A CBS/A .72f 1.3 17 71.07 53.00 2 57.59 -3.7 CBS B CBS .72 1.3 13 70.10 52.75 4836 57.52 -2.5 CCA Inds CAW ... ... 15 3.81 2.60 0 3.14 -.3 CF Inds s CF 1.20 2.9 ...dd 43.98 25.04 2468 41.30 -2.9 CGG rs CGG ... ... ... 10.72 3.26 7 5.41 +21.1sCGI g GIB ... ... ... 54.99 45.81 253 55.19 +1.6 CIT Grp CIT .64 1.2 50 53.76 39.48 780 51.93 +5.5 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 14.10 9.60 10.11 -.7 CMS Eng CMS 1.33 3.0 24 50.83 41.73 2017 44.46 -6.0 CNA Fn CNA 1.20 2.2 17 55.62 40.76 167 54.96 +3.6 CNH Indl CNHI .12 .8 ...cc 15.04 8.74 1351 15.00 +11.9 CNO Fincl CNO .36 1.4 17 26.47 18.67 793 25.51 +3.3 CNOOC CEO 4.92e 3.1 ... 161.35 108.05 168 159.69 +11.2 CNX Midst CNXM 1.25f 6.3 12 25.24 15.25 175 19.75 +17.8 CNX Resc CNX .04 .3 ...dd 15.62 11.30 3711 14.65 +.1 ConslCoal n CCR ... ... ... 16.05 13.15 78 15.70 +.3 CONSOL n CEIX ... ... ... 41.89 19.51 328 35.61 -9.9 CPFL Eng CPL .12e 1.0 ... 17.69 10.63 44 12.44 +8.2 CPI Aero CVU ... ... 14 10.05 5.55 11 9.05 +1.1 CRH Med CRHM ... ... ... 9.25 1.46 84 3.00 +13.2sCRH CRH .72e 1.9 ... 38.23 32.82 886 38.87 +7.7sCsopChiA50 AFTY 2.38p ... ...q 20.08 13.45 19 20.32 +15.4 Csop ChInt CNHX ... ... ...q 31.10 25.40 31.10 +6.8sCsop Csi300 HAHA ... ... ...q 35.74 26.95 0 36.38 +8.1 CSRA n CSRA .40 1.2 15 33.67 27.38 539 32.57 +8.9 CSS Inds CSS .80 2.9 37 30.29 23.16 31 27.50 -1.2 CTS CTS .16 .6 39 28.35 19.30 45 26.85 +4.3sCURO Gp n CURO ... ... ... 16.43 13.50 84 16.40 +16.5 CVR Engy CVI 2.00 5.2 ...cc 39.70 16.75 313 38.11 +2.3 CVR Ptrs UAN .71e 19.1 ...dd 6.64 2.58 439 3.71 +13.1 CVR Rfng CVRR ... ... 20 18.25 6.70 592 17.45 +5.4 CVS Health CVS 2.00 2.5 14 84.00 66.45 5780 80.44 +11.0 CWA Inco n CWAI ... ... ... 26.93 25.00 0 25.62 +.3 CYS Invest CYS 1.00 13.4 8 8.98 7.44 1320 7.47 -7.0 CYSInv pfA CYSpA 1.94 7.8 ... 25.73 23.51 11 24.88 -.6 CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.00 11 24.62 -.6 CabGS t34 GYB .83 3.6 ... 23.75 21.55 2 22.90 -.4 CabcoJCP97 PFH 1.91 12.4 ... 19.73 11.00 8 15.46 +4.8 CabAT&T34 GYC .83 3.7 ... 26.05 21.46 1 22.64 +.4 CableOne n CABO 7.00 1.0 39 788.00 615.98 36 718.08 +2.1 Cabot CBT 1.26 1.9 20 68.08 50.21 358 67.48 +9.6 CabotO&G COG .24f .8 69 29.57 20.55 4121 28.36 -.8 CACI CACI ... ... 21 147.31 112.10 80 139.50 +5.4 CadencB n CADE ... ... ... 28.77 20.00 207 28.29 +4.3 CalAtlantic CAA .16 .3 19 64.60 32.47 432 63.68 +12.9 CaledoMn n CMCL .07p ... ... 7.96 5.17 8 7.51 +1.6 Caleres CAL .28 .9 16 34.34 22.39 382 32.12 -4.1 Calgon CCC .20 .9 ...cc 22.10 12.00 523 21.20 -.5 CalifRes rs CRC ... ... ... 23.92 6.47 1022 23.67 +21.8 CalifWtr CWT .72 1.6 32 46.15 32.75 320 44.70 -1.4 Calix CALX ... ... ...dd 7.75 4.65 130 6.15 +3.4 CallGolf ELY .04 .3 8 15.63 9.93 587 14.47 +3.9 CallonPet CPE ... ... 39 15.56 9.34 2922 12.54 +3.2 Callon pfA CPEpA 5.00 9.7 ... 53.65 47.11 7 51.44 +.3 Calpine CPN ... ... ...dd 15.16 9.30 9759 15.09 -.3 CambrE rs CEI ... ... ...dd 1.09 .10 3433 .12 +.8 Cambrex CBM ... ... 21 62.95 42.55 154 54.75 +14.1sCambriaYld SYLD 1.42e 1.5 ...q 40.53 32.70 10 40.63 +5.8 CambFgnY FYLD 1.85e 5.3 ...q 27.77 21.66 6 27.50 +4.3 CambGblV GVAL .54e 1.9 ...q 27.90 21.20 53 27.87 +8.8sCamGblMo GMOM .53e 1.8 ...q 28.95 23.75 17 28.86 +5.4 CambGlAss GAA .55e 1.9 ... 28.34 24.75 8 28.28 +2.9 CambrEmS EYLD ... ... ... 37.36 27.49 3 36.94 +6.5 CambSovHi SOVB .50e ... ... CambEq n CCOR ... ... ... 26.18 25.04 10 25.63 -.7 CambTail n TAIL ... ... ... 25.57 21.80 3 21.88 -3.1 CamValMom VAMO ... ... ...q 26.29 22.55 2 26.27 +5.3 CamdenPT CPT 3.00 3.4 23 96.39 78.38 321 87.07 -5.4 Cameco g CCJ .40 ... ... 12.96 7.68 2490 9.66 +4.7 CampSp CPB 1.40 2.9 16 64.23 45.00 1478 47.57 -1.1 CampWrl n CWH .54 1.2 ... 47.62 26.30 419 45.84 +2.5 Can-Fite CANF ... ... ... 2.19 1.24 92 1.89 +27.4sCdaGoose n GOOS ... ... ... 33.96 15.20 3318 35.23 +11.6 CIBC g CM 4.94 ... 11 100.01 77.20 359 98.45 +1.1 CdnNR gs CNI 1.27 ... ... 85.73 68.27 2317 80.31 -2.7 CdnNRs gs CNQ .82 ... ... 37.63 27.52 2812 36.07 +1.0 CP Rwy g CP 2.25 ... ... 187.81 143.20 464 184.38 +.9 CannaeHl n CNNE ... ... ... 18.71 16.16 60 18.02 +5.8 Canon CAJ ... ... ... 39.57 28.80 134 39.51 +5.6 CantelMed CMD .14e .1 73 113.45 69.21 84 112.58 +9.4 CapOne COF 1.60 1.5 15 106.47 76.05 2892 105.71 +6.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.13 30 26.07 -.4 CapOne pfD COFpD 1.68 6.3 ... 27.88 26.54 47 26.77 -.2 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.03 44 26.49 -2.0 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.72 46 25.30 CpOne pf H COFpH ... ... ... 27.19 24.72 23 26.49 -1.6 CapOne pfG COFpG ... ... ... 25.55 21.79 98 24.92 -.4 CapSenL CSU ... ... ...dd 17.50 11.60 221 12.05 -10.7 CapInv n CIC ... ... ... 10.10 9.60 63 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .95 10.9 12 11.41 8.51 437 8.73 +.9 Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.03 40 25.35 CarboCer CRR ... ... ...dd 16.70 5.83 866 11.10 +9.0 CardnlHlth CAH 1.85 2.5 18 84.88 54.66 2217 73.21 +19.5 Care.com CRCM ... ... ...cc 20.88 8.05 185 19.46 +7.9 Carlisle CSL 1.48f 1.3 20 119.21 92.09 369 115.57 +1.7 CarMax KMX ... ... 19 77.64 54.29 1644 70.54 +10.0 Carnival CCL 1.80 2.6 18 69.89 54.75 4190 68.51 +3.2 CarnUK CUK 1.80f 2.6 ... 70.56 53.57 416 68.98 +4.1 CarpTech CRS .72 1.3 42 54.61 34.24 436 53.74 +5.4 CarrSrv CSV .30f 1.1 20 28.96 23.15 54 26.61 +3.5 Cars.cm CARS ... ... ... 32.28 20.94 2454 30.38 +5.3sCarters CRI 1.48 1.2 24 120.94 77.94 688 121.05 +3.0 Carvana A n CVNA ... ... ... 24.89 8.14 165 21.02 +9.9 CastleBr ROX ... ... ...dd 2.22 .72 305 1.15 -6.1 CastlightH CSLT ... ... ...dd 4.75 3.05 155 4.05 +8.0sCatalent CTLT ... ... 51 43.71 25.89 806 44.76 +9.0 CatchMTim CTT .54 4.1 ...dd 13.47 10.10 156 13.24 +.8 Caterpillar CAT 3.12 1.8 44 173.19 90.34 5016 169.43 +7.5 CatoCp CATO 1.32 10.2 29 27.16 12.20 227 13.00 -18.3 CedarF FUN 3.56f 5.3 21 72.56 59.66 82 67.25 +3.5 CedarRlty CDR .20 3.6 13 6.35 4.70 238 5.53 -9.0 CedarR pfB CDRpB 1.81 7.2 ... 26.06 24.00 2 25.31 +.2 CedrRT pfC CDRpC 1.63 6.8 ... 25.39 23.08 2 23.80 -5.0 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 265 2.22 +17.5 Celadon CGI .08 1.3 30 9.50 1.30 317 6.00 -6.3 Celanese CE 1.84 1.7 16 113.33 83.13 671 110.42 +3.1 Celestic g CLS ... ... 8 14.74 9.79 2142 11.09 +5.8 Cellcom CEL ... ... 11 11.19 8.33 12 9.74 -4.5sCementos CPAC .50e 3.8 ... 13.39 9.04 7 13.15 +6.0 Cemex CX .29t ... ... 10.37 7.10 10145 8.32 +10.9 Cemig pf CIG .09e 4.4 ... 3.84 1.89 4538 2.03 -1.5 Cemig CIG/C .09e 4.5 ... 4.75 1.81 1 2.01 +8.6 CenovusE CVE .20 ... 29 14.46 6.76 2675 10.54 +15.4sCentene s CNC ... ... 24 111.95 62.36 827 110.97 +10.0 CC MLPInf CEN 1.25 11.1 ...q 13.72 8.80 443 11.27 +13.2 CenterPnt CNP 1.11f 4.0 20 30.45 25.51 2774 28.08 -1.0 CentElBr B EBR/B ... ... ... 8.64 4.60 14 6.18 -9.0 CentElecBr EBR ... ... ... 7.38 3.49 445 5.58 -2.1 CnEurRusT CEE .49e 1.8 ...q 27.99 19.74 12 27.57 +13.0 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .72 2.3 21 33.55 27.34 86 31.18 +4.5 CentSecur CET 1.78e .7 ...q 29.00 22.08 87 28.38 +3.6 CentrusEn LEU ... ... ...dd 6.59 3.30 16 3.85 -4.0 CentCmtys CCS ... ... 17 36.00 21.90 165 34.70 +11.6 CntryLink CTL 2.16 12.5 8 27.61 13.16 8937 17.33 +3.9 Cervecer CCU .32e 1.1 ... 30.35 22.12 231 29.56 -.1 ChannAdv ECOM ... ... ...dd 14.70 8.30 39 9.05 +.6 ChRvLab CRL ... ... 21 119.05 77.61 447 106.97 -2.3 ChaseCorp CCF .80f .7 27 129.55 83.35 17 117.50 -2.5 ChathLTr CLDT 1.32 5.7 22 23.91 18.66 331 22.98 +1.0 CheetahM CMCM ... ... ... 18.18 7.54 527 15.96 +32.1 Chegg CHGG ... ... ...dd 17.04 6.84 446 16.82 +3.1sChemed CHE 1.12 .4 33 268.53 163.50 101 268.05 +10.3 Chemours n CC .68f 1.3 24 58.08 24.29 1182 53.77 +7.4sCheniereEn LNG ... ... ...dd 56.80 40.36 2553 57.16 +6.2 ChenEnLP CQP 1.76f 5.7 ...dd 33.47 26.41 161 31.02 +4.7sChenEnHld CQH 1.80f 6.3 ...cc 28.76 22.32 282 28.64 +3.4 CherHMtg CHMI 1.96 11.2 5 19.43 16.40 68 17.55 -2.4 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 25.25 10 25.34 -1.8 ChesEng CHK ... ... 7 6.86 3.41 29425 4.07 +2.8 ChesEn pfD CHKpD 4.50 8.4 ... 64.54 47.72 5 53.75 +8.1 ChesGranW CHKR .35e 18.7 1 3.35 1.75 65 1.88 +1.4 ChespkLdg CHSP 1.60 5.7 29 29.36 22.55 119 28.28 +4.4 ChespkUtil CPK 1.30 1.7 28 86.35 63.80 221 75.50 -3.9 Chevron CVX 4.32 3.3 38 133.88 102.55 5745 131.02 +4.7 ChicB&I CBI .28 1.5 ...dd 36.15 9.55 1406 19.02 +17.8 ChiRivet CVR .80 2.5 18 49.34 26.50 1 31.65 -.5 Chicos CHS .33 3.3 14 15.50 6.96 1809 9.92 +12.5 Chimera rs CIM 2.00 11.1 8 20.90 17.16 730 17.98 -2.7 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.80 13 25.58 -.9 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.41 17 25.70 -.4 ChiCBlood CO ... ... 34 14.95 5.06 121 8.86 -11.0 ChinaDEd DL .45e ... 11 11.40 6.61 51 9.13 -1.5 ChinaEAir CEA ... ... ... 41.97 24.44 20 40.80 +12.9sChinaFd CHN .54e 2.2 ...q 23.87 15.37 15 24.16 +11.6 ChinaGreen CGA .10e 6.3 2 2.11 1.19 473 1.58 +27.3 ChinaLife s LFC .14e .8 ... 17.85 13.59 645 16.80 +7.6 ChinaMble CHL 3.50e 6.7 ... 58.83 48.70 1158 52.33 +3.5 ChiNBorun BORN ... ... 3 1.74 .97 70 1.51 +20.2 ChOnlEd n COE ... ... ... 22.36 10.62 10 12.00 -4.0 ChinaPet SNP 3.73e 4.4 ... 84.88 69.60 141 84.19 +14.7 ChinaPhH CPHI ... ... ...dd 1.45 .14 908 .37 +107.4 ChinRap n XRF ... ... ... 12.86 4.60 148 5.60 -2.1 ChinaSoAir ZNH .64e 1.1 ... 58.35 27.83 27 56.55 +9.1 ChinaTel CHA 1.21e 2.5 ... 53.78 45.90 44 48.90 +3.0 ChinaUni CHU ... ... ... 16.55 11.83 182 14.46 +6.9 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9sChinaYuch CYD .90e 3.3 10 27.16 13.55 71 27.15 +13.1 ChinZenix ZX ... ... ...dd 2.31 1.05 10 1.32 +8.5 Chipotle CMG ... ... ...cc 499.00 263.00 1225 328.71 +13.7 ChoiceHtls CHH .86 1.1 33 82.25 54.90 177 81.55 +5.1 ChrisBnk CBK ... ... ...dd 1.62 1.04 55 1.26 -.8 ChubbLtd CB 2.82e 1.8 21 156.00 127.15 3036 153.29 +4.9 ChungTel CHT 1.29e 3.5 ... 37.53 31.28 40 37.06 +4.6 ChurchDwt s CHD .76 1.5 ... 54.18 43.21 1668 49.86 -.6 CienaCorp CIEN ... ... 23 27.98 19.40 1383 22.01 +5.2 Cigna CI .04 ... 21 221.23 141.93 816 219.79 +8.2 Cimarex XEC .32 .3 33 138.31 89.49 1026 125.05 +2.5 CincB pfB CBBpB 3.38 6.8 ... 52.37 49.01 5 49.85 -2.2 CinciBell rs CBB ... ... 78 23.32 16.05 207 17.85 -14.4 Cinemark CNK 1.16 3.3 17 44.84 32.03 938 35.06 +.7 CinerRes CINR 2.27 8.3 14 31.89 22.61 11 27.26 +8.6 Circor CIR .15 .3 29 72.96 42.25 50 53.20 +9.3 Cision CISN ... ... ... 13.68 9.90 189 11.50 -3.1 CapAcIII wt CISNW ... ... ... 2.01 .70 1.88 CitGBP Dl n UGBP ... ... ... 29.67 26.15 29.67 +12.1sCitCHF Dl n UCHF ... ... ... 28.21 26.21 0 28.26 +6.5 Citi GBP n DGBP ... ... ... 21.36 20.83 20.83 -2.3sCitEUR Dl n UEUR ... ... ... 29.05 26.61 0 29.55 +7.2 Citi EUR n DEUR ... ... ... 24.13 21.08 21.35 -6.9sCiti AUD n DAUD ... ... ... 20.00 19.76 0 20.17 +.8 CitAUD Dl n UAUD ... ... ... 32.44 26.71 31.08 +16.4tCiti JPY n DJPY ... ... ... 22.83 22.81 0 22.47 -1.5 CitJPY Dl n UJPY ... ... ... Citi CHF n DCHF ... ... ... 23.58 21.89 0 22.01 -6.7 CitiStratDv DIVC ... ... ...q 37.34 30.18 37.25 +6.4 Citigp pfN CpN 1.97 7.1 ... 27.81 25.79 445 27.68 +.7sCgpVelLCrd UWT ... ... ... 30.34 10.01 2109 30.55 +24.6tCgpVelICrd DWT ... ... ... 44.68 11.23 5013 11.12 -20.9 Citigroup C 1.28 1.6 15 78.90 55.23 9930 78.55 +5.6 Citigp wtA C/WS/A ... ... ... .20 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.83 27 25.27 -.7 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.91 119 28.59 -.9 Citigp pfK CpK 1.72 6.1 ... 31.60 27.27 116 28.36 -.6 Citigrp pfP CpP 2.03 7.8 ... 28.71 25.65 26.19 +.7 Citigrp pfS CpS 1.58 5.9 ... 27.40 25.29 59 26.64 -1.1 Citigrp pfL CpL 1.72 6.5 ... 28.02 26.21 16 26.46 -.4sCitizFincl CFG .52 1.1 20 47.87 31.51 3886 47.87 +14.0 CitizInc CIA ... ... ...cc 10.17 5.86 68 7.98 +8.6 CityOffce g CIO .94 ... 21 13.93 11.43 135 12.07 -7.2 CityOff pfA CIOpA 1.66 6.5 ... 26.47 24.06 19 25.50 +1.3sCiveo CVEO ... ... ...dd 3.73 1.57 1843 3.72 +36.3 CivitasSolu CIVI ... ... 33 19.95 15.40 44 17.55 +2.6 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.4 ...q 17.55 15.24 16.97 +1.9 CleanHarb CLH ... ... ...cc 61.62 49.63 552 57.35 +5.8 ClearChan CCO ... ... ...dd 6.35 3.35 51 4.90 +6.5 ClrBrEnTR CTR 1.35e 10.4 ...q 14.15 10.38 224 13.00 +11.9 ClrLgCap n LRGE ... ... ... 30.92 26.78 30.92 +5.2 ClrbrgMLP CBA .80m 8.4 ...q 10.54 6.94 198 9.49 +14.6 ClearEnFd CEM 1.76f 10.3 ...q 17.96 12.10 259 17.10 +12.0 ClrbEOpFd EMO 1.47e 11.1 ...q 14.21 9.92 189 13.22 +12.0 ClearwPpr CLW ... ... 19 64.95 42.20 28 49.05 +8.0 ClevCliffs CLF ... ... 7 12.37 5.56 18929 8.31 +15.3 ClipRlty n CLPR .38 ... ... 14.24 9.43 101 10.15 +1.6 Clorox CLX 3.36 2.3 26 150.40 119.57 727 143.52 -3.5 CloudPeak CLD ... ... ...dd 6.30 2.78 545 5.32 +19.6 Cloudera n CLDR ... ... ... 23.35 14.50 1282 18.55 +12.3 CloughGA GLV 1.44 10.6 ...q 14.39 12.39 46 13.65 +2.3 CloughGEq GLQ 1.38 9.8 ...q 14.25 11.52 65 14.12 +5.6 ClghGlbOp GLO 1.20 10.6 ...q 11.67 9.51 305 11.37 +4.5 CCFemsa KOF 1.75e 2.3 ... 91.85 61.88 91 76.56 +10.0sCocaCola KO 1.48 3.1 29 47.50 40.22 10591 47.45 +3.4 CocaCEur n CCE .89e ... ... 44.75 33.89 910 39.37 -1.2 Coeur CDE ... ... 42 12.09 6.71 4524 8.40 +12.0 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN ... ... ... 11.50 7.50 1 9.89 +23.3 CohSClosed FOF 1.04 7.8 ...q 13.49 12.00 109 13.35 +.3 CohStGlbI INB 1.12 11.1 ...q 10.44 8.84 158 10.06 +1.8 Cohen&Str CNS 1.12 2.6 22 47.83 34.15 209 43.66 -7.7 CohStInfra UTF 1.60 6.9 ...q 24.61 20.41 311 23.26 -3.1 C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.66 81 25.92 -.6 C&SIncEgy MIE 1.32 11.6 ...q 11.96 8.87 123 11.34 +10.6 CohStQIR RQI .96 7.9 ...q 13.27 11.63 385 12.08 -4.5 CohStRE RNP 1.48 7.4 ...q 21.98 18.84 178 19.98 -6.1 CohStSelPf PSF 2.06a 7.4 ...q 29.16 25.73 22 27.73 -1.8 CohenStTR RFI .96a 7.7 ...q 13.03 12.01 85 12.49 -2.2 Colfax CFX ... ... 25 43.29 33.31 1662 40.67 +2.7 ColgPalm CL 1.60 2.1 27 77.91 63.95 3296 76.90 +1.9tColNrthS n CLNS ... ... ... 14.74 10.10 7985 10.11 -11.4 ColNrth pfB CLNSpB 2.06 8.1 ... 25.76 24.95 5 25.51 +.3 ColNrth pfD CLNSpD 2.13 8.3 ... 26.59 25.18 4 25.66 +.4 ColNrth pfE CLNSpE 2.19 8.2 ... 27.52 25.65 7 26.85 +1.1 ColNrth pfG CLNSpG 1.88 7.5 ... 27.25 24.55 3 25.15 tColNrth pfJ CLNSpJ ... ... ... 24.84 24.55 47 24.36 -.8 ColNrth pfI CLNSpI 1.79 7.2 ... 25.94 24.54 41 24.79 -1.5 ColNrth pfH CLNSpH 1.78 7.2 ... 26.00 24.01 18 24.65 -1.4 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 31.97 27.55 0 31.95 +5.9 Col SusInt n ESGN ... ... ... 32.08 26.43 3 32.01 +4.7 Col SusUS n ESGS ... ... ... 32.51 27.79 0 31.48 +6.4 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7sCol Bey BBRC .27e 1.2 ...q 20.09 15.25 2 20.16 +9.4sColEmxChi XCEM ... ... ...q 29.62 24.00 1 29.38 +6.2sColQualDv HILO .99e 5.9 ...q 16.72 13.23 1 16.79 +5.7 Col EMCns ECON .30e 1.0 ...q 29.51 23.11 300 29.36 +4.4 Col IndiaC INCO .03p ... ...q 51.06 34.68 185 49.93 +.6 Col IndiaInf INXX .04e .3 ...q 16.79 11.80 406 15.93 +.4 Col IndSC SCIN .08e .3 ...q 25.98 15.43 17 24.32 +3.8 ColumbPT CXP .80 3.6 26 23.48 20.37 494 22.01 -4.1 ColSelTec STK .58a 2.5 ...q 24.58 19.45 173 23.00 +3.4 Comcst29 CCZ 1.58e 2.9 ... 64.00 46.18 54.00 -14.1sComerica CMA 1.20f 1.3 20 95.60 64.04 1485 95.25 +9.7 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 27 44.80 31.90 52 43.55 -.2 ComndSec MOC ... ... ...dd 3.43 2.41 1 2.96 -3.6 CmclMtls CMC .48 1.9 29 25.90 17.05 1324 24.88 +16.7 CmtyBkSy CBU 1.36 2.4 16 61.25 48.89 432 55.76 +3.7 CmtyHlt CYH ... ... ...dd 10.51 3.85 4032 5.42 +27.2 CmtyHcT n CHCT 1.58f 5.9 99 30.64 21.33 151 26.76 -4.8 CBD-Pao CBD .08e .4 ... 25.90 16.93 208 22.63 -4.0 CompDivHd CODI 1.44 8.5 ...dd 18.35 15.90 221 16.90 -.3 ComDivH pf CODIpA 1.81 7.5 ... 25.75 24.20 12 24.28 -1.5 CompssMn CMP 2.88 3.9 27 84.40 59.72 289 74.60 +3.3 Compx CIX .20 1.4 14 16.63 12.50 1 14.05 +5.6 ComstkM rs LODE ... ... ... 1.40 .21 1833 .41 +4.4 ComstkRs rs CRK ... ... ...dd 13.18 4.01 468 9.07 +7.2 ConAgra CAG .85 2.3 20 41.68 32.16 2790 37.72 +.1sConchoRes CXO ... ... ...cc 160.52 106.73 930 160.53 +6.9 ConcdMed CCM .99e ... 30 4.96 3.00 4 3.02 -9.3 CondHos rs CDOR .78e 7.3 ...dd 14.95 8.13 6 10.69 +7.4 Conduent n CNDT ... ... ... 18.15 14.11 1279 16.84 +4.2sConocoPhil COP 1.06 1.8 48 60.68 42.27 5476 60.47 +10.2 ConEd ED 2.86f 3.6 20 89.70 72.63 2066 79.66 -6.2 CnsTom CTO .10f .1 17 67.58 49.73 31 66.74 +5.1 ConstellA STZ 2.08 .9 24 229.50 146.99 1599 220.78 -3.4 ConstellB STZ/B 1.12 .5 26 229.27 147.95 218.86 -3.8 Constellm CSTM ... ... ... 13.50 5.35 1761 13.05 +17.0 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 104.41 +.4 ContainStr TCS ... ... 16 6.37 3.53 132 4.99 +5.3 Contango MCF ... ... ...dd 9.60 2.22 396 5.64 +19.7 ContlBldg CBPX ... ... 27 31.00 21.00 289 29.50 +4.8 ContMatls CUO ... ... 23 30.90 16.80 3 19.75 +3.9 ContlRescs CLR ... ... ...cc 58.89 29.08 2233 57.04 +7.7 Cnvrgys CVG .40 1.8 12 26.66 20.15 497 22.47 -4.4 CooperCo COO .06 ... 27 256.39 180.91 423 238.70 +9.6 CooperTire CTB .42 1.1 9 44.50 31.55 392 39.70 +12.3 CooperStd CPS ... ... 13 135.00 95.33 98 131.60 +7.4 CopaHold CPA 3.00f 2.2 18 141.34 92.98 173 135.84 +1.3 Copel ELP .26e 3.6 ... 11.43 6.70 459 7.14 -6.4 CoreLabs CLB 2.20 1.8 66 121.25 86.55 285 120.30 +9.8 CoreMold CMT .05 ... 13 24.50 14.42 6 20.81 -4.1 Corecivic CXW 1.68 7.6 9 35.33 21.41 676 22.24 -1.2 CoreLogic CLGX ... ... 25 49.30 34.73 236 48.14 +4.2 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 11 25.25 -1.9 CorEnInf rs CORR 3.00 7.7 16q 39.42 31.45 60 38.75 +1.4 CoreSite COR 3.92f 3.6 40 120.85 83.82 385 108.61 -4.6 Corindus n CVRS ... ... ...dd 2.25 .48 355 1.04 +3.0 CorMedix CRMD ... ... ...dd 2.48 .32 547 .47 -6.0 CrnstTotR CRF 3.35 20.9 ...q 16.98 13.62 258 16.05 +5.0 CrnrstnStr CLM 3.40 21.2 ...q 17.21 13.90 240 16.07 +3.9 Corning GLW .62 1.8 21 35.10 25.97 6271 34.56 +8.0 CpBT JCP JBN 1.75 12.5 ... 17.47 9.92 12 13.99 +11.3 CorpCapT n CCT ... ... ... 19.00 15.25 734 16.15 +1.1 CorpOffP OFC 1.10 3.9 14 36.03 27.10 553 27.95 -4.3 Cort1Aon27 KTN 2.05 6.3 ... 35.11 31.90 1 32.80 +.2 CortsJCP97 KTP 1.91 12.3 ... 20.13 11.06 16 15.55 +9.0 CortsJCP JBR 1.75 12.5 ... 17.98 9.82 3 14.01 +12.2 CortsPE KTH 2.00 6.3 ... 34.27 29.91 0 32.00 -1.1 Cosan Ltd CZZ .26e 2.5 ... 10.72 5.63 613 10.44 +7.6 Costamre CMRE .40 6.5 ... 8.18 5.07 663 6.16 +6.8 Costam pfB CMREpB 1.91 7.7 ... 27.43 20.76 24.68 -1.4 Costmr pfC CMREpC 2.13 8.4 ... 26.24 21.43 8 25.38 -.3 Costam pfD CMREpD 2.19 8.4 ... 26.89 22.03 5 25.95 +.5 Cotiviti n COTV ... ... ... 45.97 30.84 303 35.00 +8.7 Cott Cp COT .24 1.4 ... 17.78 10.34 788 17.11 +2.7 Coty COTY .50 2.4 ... 21.18 14.24 3976 20.77 +4.4 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.35 39 26.04 -1.4 CousPrp CUZ .24 2.6 14 9.63 7.81 2780 9.23 -.2 CovantaH CVA 1.00 5.9 ...dd 17.30 13.00 647 16.85 -.3 CovrAll n COVR ... ... ... Crane CR 1.32 1.4 21 93.59 67.62 280 92.52 +3.7 CrwfdA CRD/A .28 3.4 59 9.95 6.78 25 8.25 -2.9 CrwfdB CRD/B .20 2.2 64 12.40 8.22 49 8.98 -6.7sCredicp BAP 8.57e 3.7 ... 230.34 150.71 201 232.95 +12.3sCS EnEur50 FIEU ... ... ...q 149.76 93.39 1 150.61 +9.7sCS FILgCG FLGE ... ... ...q 257.14 146.54 10 259.65 +13.8 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.0 ...q 3.50 3.17 98 3.31 CS InvBr n DBRT ... ... ... 85.47 43.66 44.10 -12.0 CS LgBrnt n UBRT ... ... ... 202.42 115.89 200.22 +12.2 CS MthlMtg REML ... ... ... 33.50 25.81 38 27.65 -9.6 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 282.80 49.72 79.22 +8.9sCS CrdeOil OIIL ... ... ... 37.85 25.46 1 38.27 +8.7 CS MAsHi MLTI 1.30e ... ... 29.66 27.51 1 28.37 +1.3 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7sCredSuiss CS 1.22e 6.3 ... 19.34 13.28 2401 19.32 +8.2 CrSuiHiY DHY .29 10.2 ...q 2.91 2.51 163 2.81 -1.1 CrescPtE g CPG .28 3.1 15 12.66 6.42 1393 9.01 +18.2sCrestEq rs CEQP 2.40 8.4 ...dd 28.85 20.00 307 28.45 +10.3 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51f 10.2 ...dd 29.80 22.57 24 24.51 +3.2 CrosTim CRT .93e 6.0 15 18.12 14.10 27 15.39 +4.8 CrwnCstle CCI 4.20f 3.8 57 114.97 86.22 2996 110.33 -.6 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1052.01 33 1109.60 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 47

CrownHold CCK ... ... 15 62.27 51.76 1563 58.21 +3.5 Cryolife CRY .12 .6 45 24.00 14.03 65 18.80 -1.8 CrystalRk CRVP ... ... ...dd 1.24 .69 2 .81 -2.4 CubeSmart CUBE 1.20f 4.3 22 29.79 22.83 1280 27.78 -3.9 Cubic CUB .27 .5 ...dd 64.95 39.58 62 58.80 -.3 CullenFr CFR 2.28 2.2 21 103.37 81.09 658 102.08 +7.8 CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.58 5 25.09 -.1 Culp Inc CULP .36f 1.1 17 34.50 26.15 8 32.95 -1.6sCummins CMI 4.32f 2.3 25 189.60 143.83 1000 188.43 +6.7sCurEuro FXE ... ... ...q 118.34 101.80 465 118.40 +2.4 CurAstla FXA .50 .6 ...q 81.00 73.37 29 80.01 +2.5sCurBrit FXB ... ... ...q 135.94 118.33 43 136.00 +3.7 CurrCda FXC .03e ... ...q 81.49 71.70 68 79.39 +1.1 CurrChina FXCH ... ... ... 76.52 70.74 0 76.50 +2.1 CurJpn FXY ... ... ...q 89.29 83.54 60 86.98 +2.2 CurSwed FXS ... ... ...q 121.07 106.08 118.16 +1.7 CurSwiss FXF ... ... ...q 100.46 93.67 4 98.41 +1.6 CurShSinga FXSG ... ... ...q 74.50 69.22 73.62 +.4 CurtisWrt CW .60 .5 32 134.44 82.77 162 131.82 +8.2 Cush Jn37 n PPLN ... ... ... 24.42 18.58 0 21.90 +9.8 CushTRet rs SRV 1.08 8.4 ...q 15.08 10.00 71 12.84 +7.5 CushngRen SZC 1.64 8.0 ...q 21.30 16.53 19 20.39 +.4 CushRoy rs SRF .48 4.8 ...q 10.10 7.81 10 9.96 +6.4 CustomBcp CUBI ... ... 13 35.62 24.75 252 30.41 +17.0 CustBcp 18 CUBS 1.59 6.2 ... 26.99 25.50 4 25.62 -.4 CustBc p C CUBIpC .57p ... ... 27.35 26.25 1 26.60 +.2 CustBc pfD CUBIpD ... ... ... 29.11 25.70 26.54 -.4 CustBc pfE CUBIpE ... ... ... 27.21 25.60 9 26.29 -1.0 CustoBc pf F CUBIpF ... ... ... 27.71 24.79 4 25.98 -.9 CynergT n CTEK ... ... ... 4.80 2.70 43 4.70 +16.0 CypressEn CELP .84 11.8 59 14.27 5.55 12 7.12 +18.7D -DCP Mid DCP 3.12 7.4 59 42.45 29.70 622 42.14 +16.0 DCT IndlTr DCT 1.44f 2.4 28 61.53 43.95 574 58.92 +.2 DDR Corp DDR .76 8.8 10 15.57 7.26 2034 8.64 -3.6 DDR pfJ DDRpJ 1.63 6.6 ... 25.79 24.71 3 24.78 -1.4 DDR pfK DDRpK 1.56 6.3 ... 25.98 24.52 1 24.64 -4.0 DDR Cp pfA DDRpA ... ... ... 27.09 25.14 10 25.40 -3.5 DGSE DGSE ... ... ...dd 1.74 .75 14 1.00 +7.4 DHI Grp DHX ... ... 8 5.90 1.60 89 1.85 -2.6 DHT Hldgs DHT .20e 5.2 12 5.20 3.52 599 3.81 +6.1 DNP Selct DNP .78 7.4 ...q 11.57 10.23 465 10.58 -2.0 DR Horton DHI .50f 1.0 20 53.32 29.29 3872 52.38 +2.6 Drdgold DRD .03e .9 ... 6.67 2.84 35 3.24 -.6 DST Sys s DST .72 .9 27 84.48 50.22 2252 84.00 +35.3 DSW Inc DSW .80 3.7 16 22.72 15.14 1114 21.86 +2.1 DTE DTE 3.30 3.2 20 116.74 96.56 1179 104.67 -4.4 DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.87 13 24.67 -1.7 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.47 122 24.90 -2.2 DTE En27 n DTW 1.31 5.4 ... 25.75 24.20 47 24.33 -5.3 DTE F76 n DTY 1.50 5.7 ... 27.90 25.01 27 26.39 -1.4 DTE En un DTV ... ... ... 58.42 48.68 10 52.93 -1.9 DTF TxF DTF .84 6.0 ...q 15.98 13.88 12 13.98 -.5 DXC Tch n DXC .72 .7 ... 102.95 67.76 1000 101.95 +7.4 DanaInc DAN .24 .7 18 35.27 17.53 889 33.28 +4.0 Danaher DHR .56 .6 24 100.88 78.97 2383 99.95 +7.7 Danaos DAC ... ... 2 3.20 1.25 316 1.45 DaqoNEn DQ ... ... 12 72.50 18.01 390 62.55 +5.2 Darden DRI 2.52 2.6 23 100.11 71.43 819 97.49 +1.5 DarlingIng DAR ... ... 49 19.50 11.51 1100 19.19 +5.8 DaVita Inc DVA ... ... 20 80.71 52.51 791 79.04 +9.4 Daxor DXR .15 3.2 ... 9.20 4.04 4 4.72 +3.2 DeanFoods DF .36 3.2 12 20.84 9.04 1080 11.12 -3.8sDeckrsOut DECK ... ... ...cc 86.54 44.00 958 88.07 +9.7 Deere DE 2.40 1.4 25 170.73 105.64 1354 168.66 +7.8sDE EnhGlb DEX .90 7.1 ...q 12.56 10.37 37 12.64 +4.2 DelaCO VCF .72 4.8 ...q 16.50 14.50 5 15.04 -3.1sDelaDvInc DDF .62 5.6 ...q 11.14 9.96 12 11.22 +4.6 DelaNatl VFL .72 5.4 ...q 13.94 12.58 5 13.31 +.4 DelaMN2 VMM .63 4.7 ...q 15.15 13.25 13 13.33 -1.0 DelekLogis DKL 2.86f 8.7 16 36.05 26.80 32 32.80 +3.5 Delek DK .60 1.6 ...dd 39.43 20.65 526 37.87 +8.4sDellTch n DVMT ... ... ...dd 89.44 60.77 831 89.11 +9.6 DelphiTc n DLPH ... ... ... 60.39 47.10 814 56.03 +6.8 DeltaAir DAL 1.22 2.0 13 60.50 43.81 7042 59.93 +7.0 DeltaAprl DLA ... ... 15 23.47 15.55 10 20.29 +.4 Dltsh SPX n DMRL ... ... ... 58.21 49.16 0 57.48 +5.9 Dlt SP400 n DMRM ... ... ... 56.32 48.78 56.32 +4.2 Dlt SP600 n DMRS ... ... ... 55.86 47.73 55.82 +2.8sDltshInt n DMRI ... ... ... 56.39 49.79 0 56.60 +6.8 DeltTim DEL .40 .4 ...cc 96.65 65.65 120 94.67 +3.4 Deluxe DLX 1.20 1.5 15 78.87 66.43 234 77.58 +1.0 DenburyR DNR ... ... ...dd 3.67 .92 7453 2.52 +14.0 DenisnM g DNN ... ... ...dd .84 .38 538 .53 -3.6 Despg.cm n DESP ... ... ... 34.70 22.73 185 30.02 +9.2 DeutGlHI n LBF ... ... ... DeutschBk DB .83e ... ... 20.71 15.59 2753 19.47 +2.3 DBDogs22 DOD ... ... ... 30.43 18.53 12 23.93 -6.3 DBWMTR WMW ... ... ... 32.00 24.89 15 32.00 +6.6 DB Cap pf DTK 1.90 7.5 ... 26.54 25.40 25.48 -.9 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.00 43 25.78 +1.3 DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.59 80 25.83 -1.1 DBCmdyS DDP ... ... ...q 57.02 38.00 44.50 DBCmdDL DYY ... ... ...q 4.17 2.08 1 3.48 -8.4 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 DB AgriLg AGF ... ... ...q 13.46 9.43 10.31 +2.5 DB AgriSh ADZ ... ... ...q 34.80 31.24 34.80 DB AgriDL DAG ... ... ...q 4.18 2.60 15 2.76 -3.5 DB AgDS AGA ... ... ...q 31.50 22.00 26.90 DBGoldSh DGZ ... ... ...q 14.87 13.11 25 13.22 -2.9 DBGoldDL DGP ... ... ...q 29.42 21.51 34 26.53 +6.2 DBGoldDS DZZ ... ... ...q 6.38 4.98 33 5.07 -5.4 DBGlbHY23 FIEG ... ... ...q 177.66 132.32 0 169.76 -.7 Deut HiOp DHG .72 4.8 ...q 15.20 14.37 37 15.08 +.4 Deut Multi KMM .51 5.7 ...q 8.99 8.50 37 8.91 +.7 Deut Muni KTF .84 7.2 ...q 13.73 11.69 79 11.72 -1.5 Deut StInc KST .66a 5.3 ...q 12.66 11.95 5 12.45 +.1tDeut StMu KSM .84 7.3 ...q 13.11 11.52 53 11.51 -2.3sDBXEmMkt DBEM .21e .8 ...q 25.76 20.01 29 25.94 +7.7sDBXEafeEq DBEF .60e 1.8 ...q 33.03 28.12 1025 33.02 +3.9 DBXBrazEq DBBR .16e 1.3 ...q 12.97 9.34 1 12.77 +6.2sDBXGerEq DBGR .35e 1.2 ...q 29.66 25.33 5 29.77 +4.6 Deu HYBd n HYLB ... ... ... 51.56 49.88 258 50.80 +.7 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 50.01 0 50.05 DeuBrcIn n IGVT ... ... ... 50.12 48.42 0 48.76 -.2sDbXR1KECo DEUS ... ... ...q 33.44 27.38 21 33.56 +4.6sDeutEmCo DEMG ... ... ... 30.56 25.71 0 30.63 +6.2sDBXJapnEq DBJP .92e 2.0 ...q 46.61 36.00 364 46.50 +5.5sDbXDvxEU DEEF ... ... ...q 31.27 24.80 20 31.34 +4.4sDeut 300Ch ASHX .74p ... ...q 24.00 18.75 5 24.05 +8.9sDbxItalyHE DBIT .22p ... ...q 23.38 19.66 0 26.17 +12.3 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 25.68 30.73 +3.5 DbxAllWHiD HDAW .27e ... ...q 27.42 24.66 1 27.42 +2.5 DbxEafeHiD HDEF .43e 1.0 ...q 25.41 23.17 1 25.31 +2.4sDbxNikk400 JPN ... ... ...q 31.35 24.67 7 31.51 +7.5 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 26.71 31.82 +4.8 DeuMunInf RVNU .73 2.7 ...q 27.23 25.50 7 26.95 -.8 DBX EMBd EMIH .87e ... ...q 25.66 24.34 0 25.64 +2.2 DBX IGBd IGIH .60e ... ...q 24.76 23.81 5 24.44 +.1 DBXHYCpB HYIH 1.02e ... ...q 23.94 22.82 0 23.35 +1.4 DBXChiSC ASHS 3.46e .5 ...q 37.50 30.24 15 36.47 +4.7sDBXHrvChi CN 4.34e ... ...q 41.13 27.87 8 41.66 +11.6 DBXMexHd DBMX 4.12e 14.0 ...q 21.63 19.36 1 19.98 +1.2 DBXSKorH DBKO .03p ... ...q 32.36 25.12 0 32.16 +2.4sDBXAWxUS DBAW 1.33e 3.0 ...q 29.00 24.36 4 29.07 +4.6 DBXAsiaPH DBAP .53e 1.8 ...q 30.27 23.74 30.22 +6.4 DBXEurHgd DBEU .45e 1.5 ...q 29.50 25.37 735 29.47 +3.7 DBXUKHdg DBUK .27e 1.2 ...q 22.22 20.32 0 22.16 +1.7sDBXHvChiA ASHR 8.43e 1.0 ...q 34.16 24.00 1060 34.38 +10.8 DevonE DVN .24 .5 64 47.25 28.80 4055 44.52 +7.5 ElevWat n WTRX ... ... ... 33.20 25.92 0 32.60 +3.1 Diageo DEO 3.20e 2.2 ... 147.06 110.59 333 146.12 +.1 DiamOffsh DO .50 2.5 14 20.41 10.06 2028 19.75 +6.2 DiamRk DRH .50 4.2 14 12.08 10.43 1520 12.01 +6.4 DianaShip DSX ... ... ...dd 6.20 3.45 476 4.02 -1.2 DianaS pfB DSXpB 2.22 9.3 ... 25.12 17.72 3 23.84 -3.9 DianaSh20 DSXN 2.13 8.3 ... 26.18 23.01 9 25.49 -.7 DicksSptg DKS .68 1.9 11 53.75 23.88 2878 34.94 +21.6 Diebold DBD .40 2.1 21 31.85 16.00 1470 18.65 +14.1 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 3.72 3.3 31 127.23 101.70 1445 111.11 -2.4 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.49 17 25.16 -1.3 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 26.28 13 26.37 -1.1 DigitRlt pfC DLRpC 1.09 4.0 ... 28.18 26.44 27.29 -1.1tDigitRlt pfJ DLRpJ ... ... ... 25.30 24.42 68 24.42 -2.7 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.56 6 26.50 -3.7 Dillards DDS .40 .6 19 83.44 45.51 336 70.55 +17.5 Dillard38 DDT 1.88 7.4 ... 26.40 25.02 19 25.48 -1.5 DineEquity DIN 3.88 7.1 11 69.14 36.71 235 54.57 +7.6 DiploPhm DPLO ... ... 84 26.37 12.78 596 25.22 +25.7 Dir SilMBl n SHNY ... ... ... 12.28 7.81 8 9.65 +1.4 DirBrCm n COM ... ... ... 25.28 23.23 3 24.99 +1.8sDirChInt n CWEB ... ... ... 63.31 41.71 144 64.21 +25.7 Dir CnSt n SPLZ ... ... ... sDirx Euro n EUXL ... ... ... 32.46 26.17 27 32.67 +24.5 DirxAero n DFEN ... ... ... 54.86 25.75 94 51.04 +14.7 DrxTrnBl n TPOR ... ... ... 43.11 23.47 13 41.71 +20.9 DxEmMkt n EMBU ... ... ... 26.61 24.85 0 25.64 -.7 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 23.13 72 24.12 -12.5 DirxInds n DUSL ... ... ... 44.50 25.88 19 42.56 +15.9 DirxMex n MEXX ... ... ... 33.36 18.90 9 24.77 +20.3 DrxRBkBr rs WDRW ... ... ...q 56.18 24.68 0 24.88 -18.8tDxRsaBr rs RUSS ... ... ...q 44.39 16.50 46 16.46 -28.4tDxSOXBr rs SOXS ... ... ...q 47.80 12.15 532 11.88 -28.0 DxGBull rs NUGT ... ... ...q 54.80 23.96 6601 34.72 +9.5 DrGMBll rs JNUG ... ... ...q 52.12 12.04 11414 18.86 +6.2 DirSPX Br SPDN ... ... ... 35.11 17.25 12 28.86 -5.7 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1740 46.38 -9.6 DirSPBear s SPXS ... ... ...q 45.37 2.16 2253 25.09 -16.3 Dir7-10TBr TYNS ... ... ...q 29.00 27.74 28.51 +.9 DrxDlySpxB LLSP .10p ... ...q 40.38 29.19 2 38.70 +7.5 DxChiABear CHAD ... ... ...q 41.27 28.03 5 28.07 -9.9tDrxNGBear rs GASX ... ... ...q 47.19 18.70 45 18.45 -21.4tDxSPOGBr rs DRIP ... ... ...q 28.73 9.57 1513 9.56 -19.4sDrxRBkBull DPST ... ... ...q 89.36 43.51 78 90.19 +24.0 DirDGlBr rs DUST ... ... ...q 41.42 19.01 5791 20.92 -11.7sDxSPXBll s SPUU ... ... ...q 55.53 38.19 26 55.95 +12.9 DxEuFnBl EUFL ... ... ... 65.95 32.16 10 53.40 +12.4 DirGlMin n MELT ... ... ... 28.71 23.20 24.48 sDirSCBll s SMLL .40p ... ...q 55.00 38.74 0 55.40 +8.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 2 18.47 -1.7sDrNsd100 rs QQQE ... ... ...q 46.37 36.18 17 46.69 +8.1 DrxDlySCB LLSC .10p ... ...q 37.55 30.51 0 37.45 +5.4 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... sDrxiBillion IBLN .21e .6 ...q 34.78 26.25 15 35.00 +8.5 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 25.64 +5.8sDxRusBll s RUSL ... ... ...q 68.66 29.06 101 68.66 +36.0sDiEurBll3x EURL .05e .1 ...q 45.62 21.14 160 45.79 +20.3sDrxEMBll rs EDC ... ... ...q 156.22 62.60 245 158.39 +26.0 Dir MLPHi ZMLP 1.60m 9.0 ...q 20.15 15.18 22 17.69 +10.6 DxLatBll s LBJ ... ... ...q 42.53 20.00 42 40.71 +26.0 DirTotBBr SAGG ... ... ...q 32.19 30.87 31.52 +1.3 DxBrzBull s BRZU ... ... ...q 55.29 20.38 723 50.14 +24.5sDxBiotBll rs LABU ... ... ...q 103.30 34.30 1121 109.70 +40.9sDxIndiBll rs INDL ... ... ...q 116.84 51.86 66 119.33 +16.9 DxNGBll rs GASL ... ... ...q 47.10 14.81 137 31.25 +23.1tDrDevMBr DPK ... ... ...q 22.33 10.36 3 10.29 -16.5 DxSPOGBl s GUSH ... ... ...q 48.86 15.04 972 36.76 +21.1 DxREBear DRV ... ... ...q 13.64 9.81 76 11.40 +8.9 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.41 19.69 0 20.42 +2.5 DrxFtseEm LLEM .47p ... ...q 23.59 sDrxJpBull JPNL ... ... ...q 94.19 46.41 28 95.86 +24.3tDxEnBear ERY ... ... ...q 15.52 7.06 765 7.09 -21.2tDxEMBear EDZ ... ... ...q 21.07 7.22 365 7.13 -21.3 DirPhr Bear PILS 1.50p ... ... 52.43 40.86 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 32.80 +20.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 28.75 27 67.50 +8.3tDxSCBear rs TZA ... ... ...q 20.35 10.70 6442 10.60 -13.6tDxFnBr rs FAZ ... ... ...q 21.75 10.11 2418 10.03 -14.2 Dx HmSu n CLAW ... ... ... sDrxHmbBull NAIL ... ... ...q 109.00 28.50 114 107.93 +16.9 Dx30TBear TMV ... ... ...q 25.00 17.07 776 18.96 +7.5sDxFnBull s FAS ... ... ...q 78.82 40.45 2592 79.48 +16.2tDxBiotBear LABD ... ... ...q 16.18 3.28 13194 3.07 -33.4tDrxTcBr rs TECS ... ... ...q 15.96 5.61 268 5.52 -20.0 DrxACInsi KNOW .48e 1.1 ...q 80.84 38.11 19 43.61 +5.1tDxMCBr rs MIDZ ... ... ...q 21.51 11.78 5 11.71 -13.0tDxChiBear s YANG ... ... ...q 14.49 4.03 904 3.85 -35.1sDrx300Chin CHAU ... ... ...q 36.00 17.73 155 36.55 +23.1sDxHcrBll s CURE ... ... ...q 58.04 27.50 202 57.20 +22.7sDxTcBull s TECL ... ... ...q 137.02 54.64 217 139.23 +24.1sDxRetlBll s RETL ... ... ...q 45.23 21.33 95 45.26 +25.6sDxSOXBll s SOXL .01e ... ...q 183.26 62.90 448 187.42 +35.9 Dir30TrBul s TMF ... ... ...q 23.46 16.87 670 20.41 -7.7 Dir10TrBear TYO ... ... ...q 15.75 13.12 12 14.65 +4.2 Dx10yTBull TYD .73e ... ...q 47.36 40.84 0 41.94 -4.4sDxMCBull s MIDU ... ... ...q 52.92 32.75 25 53.37 +14.9 DrxREBull s DRN ... ... ...q 24.73 19.04 336 20.75 -9.2sDirxChiBull YINN .07e .1 ...q 48.92 17.26 1998 51.26 +50.7sDirxDMBull DZK ... ... ...q 97.80 48.72 13 98.66 +19.7sDrxSCBull s TNA ... ... ...q 80.07 47.22 3477 80.67 +14.8sDrxSPBull s SPXL ... ... ...q 52.35 27.83 2429 52.70 +18.9sDirxEnBull ERX ... ... ...q 43.69 21.37 1881 43.51 +24.6 Discover DFS 1.40 1.8 14 81.23 57.50 2789 78.72 +2.3 Disney DIS 1.68f 1.5 19 116.10 96.20 7472 110.41 +2.7sDiv&Inco DNI 1.63 11.5 ...q 14.14 11.61 85 14.23 +6.0 DrReddy RDY .29e .7 ... 46.95 29.83 189 39.54 +5.3 DocuSec rs DSS ... ... ...dd 3.16 .56 155 2.04 +13.3 DolbyLab DLB .64f 1.0 29 65.56 47.19 381 64.67 +4.3sDollarGen DG 1.04 1.0 23 102.30 65.97 1590 103.17 +10.9 DomMidst DM 1.21 3.8 23 34.85 25.10 171 31.70 +4.1 DomEngy D 3.08f 4.1 20 85.30 70.87 5204 75.71 -6.6 DomRes un DCUD ... ... ... 54.16 48.10 9 50.21 -2.8 DomRs76 n DRUA ... ... ... 25.94 21.88 75 25.00 -2.2sDominos DPZ 1.84 .8 44 221.58 166.74 1145 219.57 +16.2 Domtar g UFS 1.66 3.2 19 51.57 35.47 350 51.12 +3.2 Donaldson DCI .72 1.4 29 52.20 41.46 296 51.25 +4.7 DonlleyRR rs RRD .56 5.8 11 18.52 7.15 735 9.59 +3.1 DonnlyFn n DFIN ... ... ... 27.08 18.06 74 21.22 +8.9 DorianLPG LPG ... ... ...dd 12.50 6.20 161 7.70 -6.3 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.33 309 20.49 +1.5 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.25 132 21.43 -3.4 DougDyn PLOW .96 2.3 33 42.60 28.55 76 41.50 +9.8 DEmmett DEI 1.00f 2.5 25 41.59 36.60 585 39.32 -4.2sDover DOV 1.88 1.8 27 105.00 75.51 1009 105.56 +4.5 DoverDG DDE ... ... ...cc 1.79 .92 280 1.22 +19.6 DoverMot DVD .08f 3.9 16 2.45 1.80 5 2.03 +4.1 DowDuPnt DWDP .84e 1.1 24 76.65 59.21 5656 76.14 +6.9 DrPepSnap DPS 2.32 2.4 22 99.47 83.23 705 96.73 -.3 Dry Gl24 n DCF ... ... ... 10.05 9.25 9 9.76 +3.8 DryHYSt DHF .35 10.4 ...q 3.60 3.21 174 3.34 DrMuBdInf DMB .75 5.8 ...q 13.54 12.19 55 12.85 -1.2 DryfMu DMF .54 6.2 ...q 10.00 8.55 14 8.77 -1.3 DryStrt LEO .52 5.9 ...q 9.18 8.35 89 8.71 +.8 DrySM DSM .50 5.9 ...q 8.85 8.09 69 8.44 -1.3 Dril-Quip DRQ ... ... 15 67.95 35.85 364 55.40 +16.1 DriveShack DS .48 8.9 14 6.49 2.41 172 5.38 -2.7 DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 2 25.68 -.1 DriveS pfC DSpC 2.01 8.1 ... 25.78 23.36 6 24.90 -.9 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.16 -1.1 DuPnt pfA DDpA 3.50 3.9 ... 96.65 86.38 1 90.75 -1.8 DuPnt pfB DDpB 4.50 4.2 ... 110.00 99.50 1 107.78 -.5 Ducomun DCO ... ... 21 35.58 25.06 79 28.43 -.1 Df&PGblUt DPG 1.40 8.7 ...q 17.29 15.16 132 16.11 +3.8 DufPUC DUC .60 6.8 ...q 9.45 8.56 79 8.79 -.7 DukeEngy DUK 3.56 4.6 17 91.78 76.28 4034 77.71 -7.6 DukeEn 73 DUKH 1.28 5.1 ... 26.60 24.82 21 25.07 -1.1 DukeRlty DRE .80f 3.1 21 30.14 23.93 2630 26.20 -3.7 DunBrad DNB 2.01 1.7 17 125.57 100.46 617 119.93 +1.3sDycom DY ... ... 26 120.72 73.95 283 119.82 +7.5 Dynagas DLNG 1.69 14.1 ... 17.93 10.66 137 11.97 +10.2 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 14 26.25 +.9 Dynegy DYN ... ... 17 12.84 5.84 1891 12.37 +4.4 Dynegy 7 DYNC 1.75 2.1 ... 85.58 49.03 81.55 +2.9 DynexCap DX .72 10.4 14 7.41 6.58 218 6.94 -1.0 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.00 1 25.40 -.4 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.22 9 24.29 -2.0E -ETracBDC BDCS 1.84e 9.0 ...q 23.96 20.22 18 20.50 -1.3 ETrMLPSht MLPS ... ... ...q 15.50 10.66 3 11.06 -10.6 ETrAlerNG MLPG 1.86e 7.1 ...q 28.23 22.53 2 26.14 +8.5 E-TrAlerInf MLPI 1.88e 7.1 ...q 31.00 21.95 345 26.41 +9.2 ETBbgCmd DJCI ... ... ...q 16.53 14.33 2 16.36 +2.1 ETrAlerian AMU 1.45e 7.6 ...q 21.82 15.71 94 19.04 +9.9 E-TrFood FUD ... ... ...q 21.06 17.55 17.78 -1.2 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.32 +6.9 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 18.15 +6.4 E-TracAg UAG ... ... ...q 21.45 16.11 1 17.44 -2.0 ETr2xBDC BDCL 3.52e 22.2 ...q 21.81 15.50 62 15.88 -3.5 E-TrcCmci UCI ... ... ...q 15.61 11.97 4 15.54 +.9 ETrLPlat PTM ... ... ...q 11.11 9.00 1 10.44 +7.3 E-TrcSilv USV ... ... ...q 23.88 19.91 0 21.65 -.5 E-TrcGld UBG ... ... ...q 34.30 30.46 33.20 +.5 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.34 +2.8 ECA MTrI ECT .31e 13.8 6 2.85 2.00 89 2.25 +4.7 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 31.10 18.20 400 20.26 -9.2 EMCOR EME .32 .4 25 85.08 59.76 218 82.32 +.7 EMX Roy g EMX ... ... ... 1.24 .67 101 .94 +13.1sENI E 1.32e 3.6 ...dd 36.82 29.44 130 36.88 +11.1sEOG Rescs EOG .67 .6 ...dd 116.86 81.99 3148 117.84 +9.2 EP Energy EPE ... ... 23 5.85 1.54 842 2.51 +6.4sEPAM Sys EPAM ... ... 55 114.33 63.32 461 114.76 +6.8 EPR Prop EPR 3.84 6.2 14 77.70 59.31 603 61.84 -5.5 EPR pfC EPRpC 1.44 5.6 ... 30.48 23.99 1 25.84 -4.0 EPR pfE EPRpE 2.25 6.3 ... 37.59 34.59 1 35.44 -3.8 EPR Pr pfG EPRpG 1.44 5.9 ... 25.23 24.36 40 24.56 -1.9 EQT Corp EQT .12 .2 ...cc 67.84 49.63 6166 58.44 +2.7 EQT GP n EQGP .81e 2.8 15 31.77 24.18 185 28.99 +7.8 EQT Mid EQM 4.10f 5.3 15 82.99 64.42 254 77.27 +5.7 ETF SITRis RISE ... ... ...q 24.14 22.59 3 24.03 +1.1 ETF JrSil SILJ ... ... ...q 16.27 9.79 88 11.89 +4.8 ETF Cyber HACK ... ... ...q 33.62 27.71 182 33.45 +5.7 ETF BigD BIGD ... ... ...q 28.47 23.11 27.78 sETF MobP IPAY ... ... ...q 38.00 26.20 124 37.97 +8.8sETF LatA LARE ... ... ... 38.00 25.70 2274 38.84 +32.8sETF M Vid GAMR ... ... ... 50.99 31.05 28 51.24 +6.9sETF Drone IFLY ... ... ... 37.44 37.20 10 37.40 +.1sETF AIPw n AIEQ ... ... ... 27.72 24.03 1143 27.83 +7.5sETF MgT ef WSKY ... ... ... 35.29 33.60 9 35.50 +3.8 Pure Fintch FINQ ... ... ... 29.73 24.21 28.95 sBlStIsrTc n ITEQ ... ... ... 33.22 30.80 7 33.32 +5.3 ETF Clim ETHO ... ... ...q 37.25 28.28 5 35.87 +5.5sETFAlpAlt ALFA ... ... ...q 45.90 36.35 0 46.31 +8.2 ChngFnDvr CHGX ... ... ... 19.80 18.12 19.71 +5.2sETF EmM n EEMD ... ... ... 27.39 24.66 0 27.80 +6.3sETF spx H n SPDV ... ... ... 27.53 25.39 0 27.64 +5.7sETF AptF n FTVA ... ... ... 28.27 24.74 29 28.29 +4.2sETF GOP n MAGA ... ... ... 29.46 24.92 22 29.47 +5.6 NtDUSEq ef MXDU ... ... ... NtRkBsInt ef RBIN ... ... ... RsBsUSE ef RBUS ... ... ... sETF RvCp n RVRS ... ... ... 16.56 14.93 3 16.69 +5.0 ETF BrVl n BVAL ... ... ... 16.54 14.46 16.53 +4.1sETFDeepV DVP .53e 1.4 ...q 36.48 26.05 13 36.57 +11.5 GlGoGld n GOAU ... ... ... 14.13 11.39 13 13.11 +.8sETF OCIO n OCIO ... ... ... 27.57 25.44 0 27.67 +3.4sETF Seren ICAN ... ... ... 28.24 25.35 1 28.25 +4.1sPremisCap TCTL ... ... ... 31.08 25.94 1 31.35 +4.6 AmCusSat ACSI ... ... ... sAptBehMo BEMO ... ... ... 32.69 25.71 33 32.85 +8.3 EtfAlphacln ALFI ... ... ...q 26.43 19.87 26.32 +5.5 EtfUSGblJ JETS ... ... ...q 34.75 26.97 30 34.44 +5.8 ETF Master HIPS 1.29 7.3 ...q 19.89 17.22 17.69 -.2sEtfDiaHVal DHVW .11p ... ...q 33.40 33.18 4 33.52 +.4 EtfInfcMLP AMZA 2.08 23.4 ...q 11.47 7.61 1267 8.90 +3.4sETF BioPr n BBP ... ... ... 43.49 37.33 3 44.38 +9.4sETF ClinT n BBC ... ... ... 32.57 25.88 34 33.19 +16.7sInfrCpPfd PFFR ... ... ... 25.04 25.02 6 25.13 +.4 EtfNwfMSec NFLT .08e ... ...q 25.95 25.04 17 25.17 -.2 EtfReavUt UTES ... ... ...q 34.83 29.42 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.10 24.58 2 28.05 +7.1 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.99 2 25.40 -.3 ETF PrMtl GLTR ... ... ...q 67.42 59.21 17 66.65 +2.5 ETFS Com BCI ... ... ... 25.79 18.58 46 24.86 +1.6 ETFS Comd BCD ... ... ... 27.00 23.25 2 26.43 +2.6 ETFS EnCm BEF ... ... ... 25.50 22.55 25.50 +.5 ETFSGold SGOL ... ... ...q 130.83 115.93 26 129.61 +2.8 ETF Pall PALL ... ... ...q 107.47 70.01 20 104.46 +2.9 ETF Plat PPLT ... ... ...q 100.10 83.35 73 95.82 +8.3 EagleCGr GRF .50e 2.2 ...q 8.59 6.95 20 8.15 +2.6 EagleGrInc EGIF 1.31 7.8 ...q 17.58 15.85 7 16.79 +1.2 EagleMat EXP .40 .3 28 122.49 86.51 328 118.15 +4.3 EaglePtCr ECC .80 4.3 ... 22.11 17.22 182 18.54 -1.4 EagleP pfA ECCA 1.94 7.5 ... 26.44 25.49 3 25.77 -.2 EaglePt 20 ECCZ 1.75 6.9 ... 26.44 24.70 25.31 +.6 EaglPt pfB ECCB 1.94 7.4 ... 27.75 25.45 1 26.21 -.3 EagleP27 n ECCY ... ... ... 26.50 25.10 1 25.51 +.4 Earthstone ESTE ... ... ...dd 15.50 7.85 170 11.24 +5.7 EastGvP n DEA 1.04 5.0 22 22.32 19.08 403 20.89 -2.1 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56f 2.9 27 95.03 67.69 170 87.12 -1.4 EastChem EMN 2.24f 2.3 13 98.49 76.02 662 97.96 +5.7 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 3.30 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 19 15.30 2.95 7199 10.85 +250.0 sEaton ETN 2.40 2.8 19 84.50 69.41 2341 85.12 +7.7 EatVn 22 n EFL ... ... ... 10.09 9.14 14 9.41 +1.8 EatV HiIn21 EHT .60 6.0 ... 10.52 9.85 47 9.99 -.1 EV CAMu EVM .68 6.0 ...q 12.89 11.14 48 11.43 -.7 EVCAMu2 EIA .62 5.4 ...q 13.00 11.36 6 11.42 -.7 EVCAMu CEV .71 5.9 ...q 13.01 11.97 8 12.04 -1.0 EatnVan EV 1.24f 2.1 24 60.87 41.40 489 60.41 +7.1 EV EnEq EOI 1.04 6.9 ...q 15.15 12.68 83 14.93 +2.9sEV EEq2 EOS 1.05 6.4 ...q 16.29 13.25 113 16.36 +7.5 EV FltRt EFT .91 6.3 ...q 15.45 14.03 95 14.48 +1.0 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 82 16.50 +1.2 EV LtdDur EVV 1.22 9.0 ...q 14.29 13.38 290 13.50 -1.1 EV MAMu MAB .65 4.9 ...q 16.00 13.10 6 13.18 -.2 EVMAMu MMV .69 5.2 ...q 14.21 12.99 9 13.07 -.3 EV MIMu MIW .71 5.3 ...q 14.39 12.92 1 13.33 -1.0 EVMIMu EMI .71 5.6 ...q 14.52 12.66 3 12.69 -1.1 EVMuniBd EIM .77 6.2 ...q 12.99 12.05 103 12.40 -.9 EVMuni2 EIV .70 5.7 ...q 12.95 11.87 39 12.21 -.8 EVMunTT ETX .85 4.2 ...q 21.20 18.69 6 20.36 -1.7 EV MuIT EVN .85 7.0 ...q 13.18 12.13 32 12.16 -1.9 EV NMuOp EOT 1.03 4.6 ...q 23.54 20.77 33 22.33 -.9 EV NJMu EMJ .75 6.1 ...q 13.52 12.20 5 12.37 -.5 EVNJMu EVJ .73 6.3 ...q 12.95 11.51 19 11.64 -.9tEVNYMu2 NYH .69 6.1 ...q 13.64 11.31 1 11.33 -2.0 EV NYMu ENX .72 5.9 ...q 13.34 12.03 45 12.12 -1.7 EVNYMu EVY .74 5.8 ...q 13.56 12.48 22 12.65 -.5 EV OHMu EIO .70 5.6 ...q 14.70 12.38 9 12.60 -.8 EVOHMu EVO .73 5.6 ...q 14.30 12.89 3 13.00 -.2 EV PAMu EIP .77 6.2 ...q 13.51 12.29 2 12.55 +.9 EVPAMu EVP .73 5.9 ...q 12.66 11.80 1 12.28 +.7 EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.96 356 9.73 +1.0 EV SrFlt EFR .95 6.6 ...q 15.58 14.01 138 14.41 -.2 EV SrInc EVF .42 6.4 ...q 6.98 6.31 129 6.56 +.6 EVShDur EVG 1.08 7.8 ...q 14.64 13.56 100 13.93 -2.9tEVTxABdO EXD 1.16 11.9 ...q 11.98 9.80 141 9.75 -4.9 EV TxAd EVT 1.74 7.2 ...q 24.43 20.96 139 24.17 +3.9sEV TxAG ETG 1.23 6.7 ...q 18.21 14.78 266 18.31 +5.7 EV TxAOp ETO 2.16 8.1 ...q 26.83 21.77 44 26.66 +5.0 EV TxDiver ETY 1.01 8.1 ...q 12.57 10.57 302 12.47 +2.3 EVTxMGlo EXG .98 10.0 ...q 9.84 8.22 750 9.79 +4.4 EVTxBWIn ETB 1.30 7.7 ...q 17.30 15.73 41 16.77 +.2 EVTxGBW ETW 1.17 9.4 ...q 12.74 10.45 332 12.42 +4.2 EVTxBWOp ETV 1.33 8.5 ...q 15.69 14.86 241 15.56 +1.2 EclipseRs ECR ... ... ...dd 3.10 1.60 1158 2.52 +5.0sEcolab ECL 1.64f 1.2 30 140.43 119.09 2388 137.76 +2.7sEcopetrol EC .16e .8 ... 18.25 8.44 3747 18.95 +29.5 Edenor EDN ... ... ... 59.96 28.88 74 59.36 +19.4 Edgewell EPC ... ... 15 82.06 55.94 642 58.01 -2.3 EdisonInt EIX 2.17 3.5 14 83.38 60.64 2929 62.04 -1.9 EducRltTr EDR 1.56 4.6 22 42.44 33.00 393 33.92 -2.9sEdwLfSci s EW ... ... 39 124.57 86.55 936 124.40 +10.4 eHiCarSvc EHIC ... ... ... 12.50 8.89 35 11.99 +3.6 8x8 Inc EGHT ... ... ...cc 17.40 10.30 908 16.40 +16.3 ElPasoEl EE 1.34 2.6 26 61.15 44.70 204 51.75 -6.5 ElPasE pf EPpC 2.38 4.9 ... 51.33 45.41 0 48.71 -.1 EldorGld g EGO .02e ... 28 3.91 1.10 8175 1.41 -1.4 Electrmed ELMD ... ... 23 7.96 3.89 4 5.99 -1.4 ElevCr n ELVT ... ... ... 9.48 5.90 167 7.69 +2.1 EliLilly LLY 2.25f 2.7 27 89.09 74.00 5725 84.42 Elk HiQPfd EPRF ... ... ... 25.00 23.47 15 23.73 -.1sElkh LoVl n LVHB ... ... ... 34.09 28.57 15 34.33 +6.0 ElkFdCm ef RCOM ... ... ... 28.84 22.87 0 28.77 +2.4 EllieMae ELLI ... ... 68 114.95 79.71 247 99.08 +10.8 EllingtnF EFC 1.76 11.6 11 17.00 14.45 30 15.18 +4.6 EllingtRM EARN 1.48m 12.5 9 15.74 11.39 95 11.86 -1.5sEllomay ELLO ... ... ... 9.60 7.20 1 9.49 +5.4sEllswthFd ECF .80e 8.3 ...q 9.69 8.39 27 9.68 +2.9 Ellswt pfA ECFpA 1.31 5.3 ... 26.20 24.53 3 24.80 -1.3teMagin EMAN ... ... ...dd 3.00 1.45 428 1.60 -3.0 EAndinA AKO/A .68e 2.5 ... 28.25 19.74 1 27.20 +2.6 EAndinB AKO/B .74e 2.6 ... 31.07 21.39 6 28.77 -1.7 Embraer ERJ .13e .5 ... 27.45 17.58 1576 24.13 +.8 EmerExp n EEX .28 1.3 ... 24.56 19.25 132 21.23 +4.4 EmergeES EMES 2.68m ... ...dd 24.45 5.65 483 9.39 +30.6 EmergBio EBS ... ... 29 51.25 27.94 197 50.82 +9.4 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94f 2.7 31 74.45 56.77 3200 73.12 +4.9 EmerR hs MSN ... ... ...dd 1.89 1.00 17 1.43 -2.3tEmpOPES ESBA .34 1.8 ... 21.86 18.70 68 19.20 -7.2 EmpOP60 OGCP .34 1.8 ... 21.82 18.27 1 19.20 -5.8 EmpOP250 FISK .34 1.8 ... 21.70 18.72 14 19.13 -6.2 EmpStRTr ESRT .34 1.8 49 21.98 18.83 1833 19.30 -6.0 EmployH EIG .60 1.4 16 50.45 35.60 172 43.60 -1.8 EElChile EOCC 1.07e 3.8 ... 28.48 18.36 103 28.07 +4.3 EnLinkLP ENLK 1.56 8.5 ... 19.59 14.43 565 18.42 +19.8 EnableMid ENBL 1.27 8.1 19 17.36 13.75 214 15.65 +10.1 EnbrdgEM EEQ 1.40t ... ...dd 20.31 12.03 382 14.20 +6.0 EnbrdgEPt EEP 1.40 9.2 20 21.00 12.25 1233 15.20 +10.1 Enbridge ENB 2.68f ... ... 43.87 34.39 2757 39.49 +1.0 EnCana g ECA .06 .4 24 14.31 8.01 4682 13.55 +1.7sEncompHlth EHC 1.00 1.9 20 53.14 38.24 238 53.06 +7.4 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... ... 4.90 1.94 1062 2.46 +2.9 EnduroRT NDRO 1.36e 6.4 9 3.60 2.18 75 3.30 +4.8 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 ...cc 60.07 46.16 434 58.18 +1.1 Energizer n ENR 1.16f 2.1 19 62.86 40.64 881 54.87 +14.4 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.71 1.30 86 1.72 -4.2 EgyTrEq s ETE 1.18f 6.2 23 19.85 15.03 5528 19.18 +11.1 EngyTrfPt ETP 2.26f 11.0 27 26.73 15.25 5825 20.53 +14.6 EnerJexR ENRJ ... ... ...dd 1.15 .16 2340 .20 -8.6sEnerpls g ERF .12e 1.1 3 11.21 6.52 1244 11.35 +15.9 EnersisAm ENIA .21e 1.8 ... 11.78 8.79 528 11.67 +4.5 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.31 4.61 171 6.24 +9.9 EnerSys ENS .70 .9 16 84.74 61.33 409 74.67 +7.2 Engility EGL ... ... 12 35.63 25.70 109 27.21 -4.1 EnLinkLLC ENLC 1.04f 5.3 ...cc 20.45 15.00 394 19.75 +12.2 Ennis Inc EBF .80 3.8 16 21.50 15.20 58 20.85 +.5 EnovaIntl ENVA ... ... 12 17.50 11.15 117 16.20 +6.6 EnPro NPO .88 1.0 52 94.79 61.36 97 91.66 -2.0 ENSCO ESV .04 .6 ...dd 11.55 4.10 19105 6.68 +13.0 Enservco ENSV ... ... ... 1.20 .21 54 .93 +44.9 EnSync ESNC ... ... ... .80 .31 1206 .45 +12.1 Entercom ETM .36f 3.2 14 16.55 9.45 968 11.35 +5.1 EntArk66 n EAI 1.22 5.0 ... 25.29 21.89 48 24.47 -2.6 EntArk 63 EAE 1.19 5.0 ... 25.60 22.40 4 23.99 -3.8 EntArk 52 EAB 1.23 5.0 ... 25.45 23.17 10 24.54 -2.7 Entergy ETR 3.56f 4.6 9 87.85 69.63 1315 77.66 -4.6 EntLA 66 ELC 1.22 5.0 ... 25.17 21.82 56 24.59 -.9 EntgyLA52 ELJ 1.31 5.3 ... 25.75 24.22 15 24.80 -1.2 EntLA 63 ELU 1.18 4.9 ... 25.72 21.69 8 23.85 -3.9 EntMS FtM EMP ... ... ... 25.49 22.09 17 24.57 -2.3 EntgyNO n ENO ... ... ... 26.99 24.31 16 25.30 -1.2 EntgyNO 52 ENJ 1.25 5.2 ... 25.90 22.87 7 24.26 -2.8 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.70 0 25.72 -3.0sEntProdPt EPD 1.70f 5.8 23 29.42 23.59 3843 29.39 +10.9 Entravisn EVC .20 2.8 73 7.90 5.05 338 7.25 +1.4 EntrResc EGI ... ... ... .72 .21 76 .53 -11.9 Envestnet ENV ... ... 44 55.15 30.80 348 53.90 +8.1 EnviroStr EVI .20e ... ...cc 43.10 14.55 44 37.75 -5.6 EnvisnHl n EVHC ... ... ... 73.00 23.79 1784 35.80 +3.6 Enviva n EVA 2.46f 8.5 ...cc 31.95 24.60 32 28.80 +4.2 EnzoBio ENZ ... ... ...dd 12.04 6.27 266 7.93 -2.7 Equifax EFX 1.56 1.2 22 147.02 89.59 923 124.99 +6.0 EquityCmw EQC ... ... 31 32.51 29.48 331 30.37 -.5 EqCm pfD EQCpD 1.63 6.1 ... 27.24 24.98 7 26.50 +.6 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.23 26 25.05 -1.4 EqtyLfPrp ELS 1.95 2.2 28 91.94 72.25 270 87.51 -1.7 EqtyRsd EQR 2.16 3.5 20 70.46 59.49 1845 61.79 -3.1 EquusTR EQS ... ... 30q 3.00 1.98 2 2.41 +.4 EraGroup ERA ... ... 10 16.18 8.00 108 10.60 -1.4 ErinEn rs ERN ... ... ...dd 4.00 1.15 51 2.95 +7.3 Eros Intl EROS ... ... 91 16.90 6.65 253 10.90 +13.0 EscoTech ESE .32 .5 35 66.80 50.30 87 62.85 +4.3 Espey ESP 1.00 4.0 51 26.50 21.07 0 24.75 +3.3sEssent ESNT ... ... 18 49.25 33.45 532 49.82 +14.7 EssexPT ESS 7.00 3.0 28 270.04 218.41 434 231.83 -4.0sEsteeLdr EL 1.36 1.0 35 135.69 79.35 1318 136.72 +7.5 Esterline ESL ... ... 17 102.70 68.30 143 75.20 +.7 EtfSilver SIVR ... ... ...q 18.15 14.92 107 16.62 +.6 EthanAl ETH .76 2.8 20 33.13 25.40 170 27.05 -5.4 Etrac2xMtg MORL 3.31e 20.6 ...q 19.50 14.72 413 16.10 -8.8sEt2xDJDiv DVYL 3.55e 4.6 ...q 76.23 60.35 8 76.37 +4.3 Etr2xHomb HOML ... ... ...q 70.00 23.79 0 67.86 +12.7 EtrCrdOil n OILX ... ... ... 36.93 25.90 36.76 +12.8 EtHiDLwV HDLV 2.57e 8.5 ... 34.28 29.11 10 30.40 -5.6 Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 60.51 +11.5 Etr2xCEFd CEFL 2.88 16.0 ...q 18.98 16.44 77 17.95 -.9 EtrcDvsHi DVHL 2.85e 13.6 ...q 23.95 19.51 1 20.95 +3.7sEtrWFxEn LMLP 1.90e 10.4 ... 18.01 12.67 4 18.31 +16.3 EtracReit LRET 2.00e 8.3 ...q 27.92 22.95 1 24.23 -7.8 UBS VlHdg XIVH ... ... ... 82.84 42.93 1 79.46 +2.8 VelShSP46 BSWN ... ... ... 17.89 17.80 17.83 -.2 UBS VlVIX LSVX ... ... ... 31.31 27.51 0 30.91 +1.0 Etr EnhGl FIHD ... ... ... 188.88 126.90 14 186.10 +8.1sFI EnhEu n FIEE ... ... ... 196.45 161.60 5 197.40 +11.3 Etr SP MLP MLPZ .06p ... ... 63.32 35.30 1 49.35 +15.1 Etr MLP In MLPQ .08p ... ... 62.03 31.10 22 44.09 +17.0 EtrAlerTRt AMUB .36p ... ...q 21.38 16.41 17.30 EtrAlerInf MLPB .99e ... ...q 30.20 23.23 0 26.40 +13.7 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 20.38 20.38 -2.3 Etr2xLevLg LBDC 2.89e 18.2 ...q 28.71 15.59 2 15.87 -2.6 EtrMtgReit MRRL 1.70e ... ...q 19.50 14.76 1 16.00 -9.7 EtrSCHiDv SMHD 3.06e 16.0 ...q 24.48 16.53 15 19.12 -2.6 Euronav n EURN 2.41e ... 30 9.65 6.90 529 8.95 -3.2 EuroEqFd EEA .17e 1.6 ...q 10.73 7.84 13 10.61 +7.4 EvansBc EVBN .80 1.9 21 47.08 35.10 2 43.00 +2.6 Evercore EVR 1.60f 1.6 23 98.98 66.80 352 97.70 +8.6 EverestRe RE 5.00 2.2 55 277.17 208.81 447 231.64 +4.7 EveriHldgs EVRI ... ... ...dd 8.99 2.70 711 7.94 +5.3 EversrceE ES 1.90f 3.1 20 66.15 54.12 3996 61.12 -3.3 Evertec EVTC .40 2.6 12 19.53 12.60 1822 15.55 +13.9 EvolentH n EVH ... ... ...dd 27.50 10.30 1108 14.90 +21.1 EvolPetrol EPM .30f 3.9 37 9.30 6.35 67 7.70 +12.4 EvoquaWt n AQUA ... ... ... 24.86 21.02 429 24.57 +3.6 ETYldShHi YYY 1.92 9.8 ...q 20.00 18.65 51 19.57 +.5 RxVlmxWk VMAX ... ... ... 28.72 2.69 2 11.86 -3.1sBer Gl Rs n BRGL ... ... ... 27.00 24.89 0 28.02 +7.6sBer US Rs n BERN ... ... ... 28.78 24.94 2 28.98 +7.8 ExTTactUS HTUS ... ... ...q 29.30 26.24 9 28.22 +4.0sETF IndExp TETF ... ... ... 20.48 15.10 3 20.46 +7.4 RxVlmxInF VMIN ... ... ... 46.55 20.11 37 34.56 +.3 ExTrGldE GHE ... ... ... 30.21 26.86 26.95 ExTGldSP GHS ... ... ... 35.14 26.88 0 35.13 +7.5sETEMeCmc EMQQ .02p ... ...q 41.64 25.07 182 41.94 +10.2 Exelon EXC 1.31 3.4 15 42.67 33.30 6438 38.53 -2.2 Express EXPR ... ... 33 11.70 5.28 1652 7.50 -26.1sExtendStay STAY .84f 4.0 62 21.25 15.63 1232 21.05 +10.8 Exterran n EXTN ... ... ...dd 34.05 23.29 116 31.65 +.7 ExtraSpce EXR 3.12 3.6 24 88.56 71.34 1217 86.72 -.8sExxonMbl XOM 3.08 3.5 34 88.29 76.05 9846 88.30 +5.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 48

F -FB Finl n FBK ... ... 19 45.43 23.71 153 43.01 +2.4 FBL Fn FFG 1.76 2.4 17 79.70 59.75 13 73.50 +5.5 FCB Fin FCB ... ... 23 56.65 39.90 165 56.30 +10.8 FGL Hldg n FG ... ... ... 12.25 9.41 854 9.74 -3.3 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .7 36 98.70 56.53 1473 88.88 -6.1 FNBCp PA FNB .48 3.3 17 16.33 12.02 3013 14.51 +5.0 FNB FL pfE FNBpE ... ... ... 31.65 28.19 15 29.72 +1.6 FTFQAntiB BTAL ... ... ...q 20.77 18.35 18.49 -4.1 FTFQMom MOM ... ... ...q 26.00 21.20 2 24.82 +3.3 FTFQuSize SIZ ... ... ...q 22.03 19.57 19.62 -1.8 FTFQValu CHEP ... ... ...q 27.48 23.73 26.71 +2.4 FTFQHgDiv DIVA 1.08e 2.7 ...q 26.03 24.64 1 24.88 +.1 FqfOAsiaDv OASI .43e ... ...q 32.18 26.13 8 31.01 +3.4sFqfOEurDiv OEUR .15e ... ...q 26.78 21.59 20 26.57 +4.3sFQFO USDv OUSA .20e ... ... 33.00 27.45 40 32.97 +3.3 FS Invest FSIC .89 11.5 7 10.80 7.33 2754 7.75 +5.4 FTE Net n FTNW ... ... ... 20.00 15.50 6 18.28 +10.8 FTI Cnslt FCN ... ... 19 45.27 31.65 126 42.94 Fabrinet FN ... ... 8 49.63 25.92 996 26.42 -7.9 FactsetR FDS 2.24 1.1 26 207.25 155.09 310 197.78 +2.6sFairIsaac FICO .08 ... 41 164.76 119.54 123 164.02 +7.1 FairmSant FMSA ... ... ...dd 13.02 2.47 3296 5.84 +11.7 FangHldg SFUN .20e 3.8 ...dd 5.58 2.46 1537 5.27 -5.6 Farmland FPI .51 6.0 19 11.76 8.06 240 8.52 -1.8 Farmln pfB FPIpB 1.50 5.9 ... 27.96 25.41 4 25.62 -.6 FedExCp FDX 2.00 .7 23 274.66 182.89 1176 272.02 +9.0 FedAgric AGM 1.44 1.8 ... 82.97 53.78 67 80.64 +3.1 FdAgricA AGM/A 1.44 1.8 23 80.00 50.60 0 78.00 +7.2 FAgMt pfA AGMpA 1.47 5.9 ... 28.06 24.75 1 25.07 -.2 FAgMt pfB AGMpB 1.72 6.4 ... 28.87 26.20 2 26.81 +1.7 FAgMt pfC AGMpC 1.50 5.5 ... 31.25 25.80 27.20 -2.2 FedRlty FRT 4.00 3.2 22 143.79 119.37 455 124.74 -6.1 FedRlt pfC FRTpC 1.25 5.1 ... 25.48 24.01 47 24.47 -2.8 FedSignl FSS .28 1.3 25 23.64 13.07 205 20.88 +3.9 FedInvst FII 1.00 2.9 17 36.67 24.93 1114 34.79 -3.6 FedPMu FMN .88 6.3 ...q 15.07 13.53 39 13.93 -.8 Ferrari n RACE ... ... ... 121.46 60.66 522 118.93 +13.4 Ferrellgs FGP .40 9.7 ...dd 7.68 3.80 201 4.14 -3.3 Ferro FOE ... ... 20 25.50 13.55 297 23.88 +1.2sFiatChrys FCAU ... ... ... 24.26 9.60 5881 24.09 +35.0 FibriaCelu FBR .09e .5 ... 17.21 7.98 1607 16.96 +15.4 FidCorpBd FCOR 1.77e 3.5 ...q 51.30 49.27 15 50.46 -.9 FidLtdTm FLTB .83e 1.7 ...q 50.75 49.88 13 49.97 -.3 FidTotBd FBND 1.54e 3.1 ...q 51.74 49.18 48 49.96 -.6sFidCnsDis FDIS .40e .9 ...q 42.15 33.11 128 42.50 +8.6 FidCnsStpl FSTA .87e 2.5 ... 35.25 31.41 130 35.19 +2.6sFidEnergy FENY .53e 2.5 ...q 21.58 17.01 282 21.59 +7.7sFidFinan FNCL .60e 1.4 ...q 43.28 33.88 412 43.33 +6.3sFidHlthCre FHLC .70e 1.6 ...q 43.11 33.10 341 43.02 +7.6 FidIndls FIDU .56e 1.4 ...q 41.07 32.53 236 40.59 +4.9sFid Val n FVAL ... ... ... 34.80 27.62 28 34.93 +6.3sFid Qual n FQAL ... ... ... 33.63 26.75 15 33.68 +5.9sFidInfoTch FTEC .42e .8 ...q 53.85 38.25 436 54.16 +8.4sFid Moment FDMO ... ... ... 33.39 26.10 19 33.51 +7.1sFid LowVol FDLO ... ... ... 31.98 25.95 22 32.03 +4.7sFid RisR n FDRR ... ... ... 32.28 26.74 74 32.37 +5.6sFid CoreD n FDVV ... ... ... 30.08 26.10 49 30.21 +5.3 FidMsciRE FREL .86e 3.6 ...q 25.36 23.12 226 24.14 -2.3 FidUtils FUTY 1.21e 3.7 ...q 37.01 31.33 123 33.13 -4.0 FidTelecm FCOM .76e 2.5 ...q 33.72 29.20 31 30.99 +.2 FidelMatls FMAT .53e 1.4 ...q 36.97 29.61 205 36.61 +4.5sFidlNatFn FNF 1.16f 2.8 16 41.97 24.88 1161 41.66 +6.2sFidNatInfo FIS 1.16 1.2 24 99.20 75.52 955 99.13 +5.4 FidClayOp FMO 1.72f 11.3 ...q 17.63 10.49 232 15.21 +15.7 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.75 24.80 25.15 58.com WUBA ... ... ...cc 85.04 27.58 968 83.12 +16.1 FstAccept FAC ... ... ...dd 1.74 .80 1 1.18 -.8sFstAFin n FAF 1.52f 2.5 25 61.94 36.83 679 61.69 +10.1 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 12 6.96 4.48 3205 5.60 +9.8sFstCash FCFS .80f 1.1 30 71.65 39.80 100 71.90 +6.6 FstCwlth FCF .32 2.1 18 15.67 12.05 279 14.98 +4.6 FstData n FDC ... ... ... 19.23 14.67 5455 18.15 +8.6 FstHorizon FHN .36 1.8 18 20.86 15.84 4696 20.11 +.6 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.99 11 25.15 -.2 FstInRT FR .84 2.7 ... 32.91 25.31 1023 31.11 -1.1 FMajSilv g AG ... ... ...dd 10.92 5.92 4207 7.02 +4.2 FstRepBk FRC .68 .7 ... 105.52 84.56 2582 90.97 +5.0 FstRep pfB FRCpB 1.55 6.0 ... 26.03 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.14 14 25.07 -1.8 FstRep pfE FRCpE 1.75 6.7 ... 27.99 25.92 36 26.25 +.5 FstRep pfF FRCpF 1.43 5.5 ... 27.00 25.01 4 25.79 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 24.47 31 25.06 -1.3 FtRpBk pfG FRCpG ... ... ... 27.50 23.98 6 25.73 -.5 FtTr 22 n FIV ... ... ... 10.23 9.02 77 9.37 +2.6 FtTrGlob FAM .90 7.7 ...q 12.15 10.98 19 11.72 +1.2sFT MCGr FNY .15e .4 ...q 41.91 31.89 19 42.08 +7.4 FT MCVal FNK .40e 1.1 ...q 37.59 32.00 8 37.59 +3.6 FT Austrla FAUS .80e 2.3 ...q 34.27 29.31 34.24 +.7sFT SCGr FYC .07e .2 ...q 44.25 34.90 19 44.54 +4.8 FT SCVal FYT .26e .7 ...q 38.64 32.07 14 38.35 +4.0sFT MegaCp FMK .44e 1.2 ...q 36.08 28.53 3 36.18 +8.0sFTEurSelDv FDD 1.09e 7.5 ...q 14.57 11.80 270 14.61 +6.4 FTDJMic FDM .49e 1.0 ...q 49.19 40.65 24 48.91 +3.1sFT DynEq FDEU 1.45 7.3 ...q 19.92 15.77 71 19.96 +6.7sFtTEqCom ERM ... ... ... 23.30 19.74 2 23.40 +4.7sFtT EqTact TERM ... ... ... 23.30 19.67 4 23.39 +4.7 FT PfdSec FPE 1.02e 5.1 ...q 20.25 19.20 849 19.92 -.4 FT HeitGl PRME ... ... ... 20.81 18.92 0 20.02 +.4 FT EM Sl n RNEM ... ... ... 58.06 51.56 58.06 +6.5sFT LgShEq FTLS .16e .4 ...q 41.40 34.13 60 41.38 +5.3 FT PfInc n FPEI ... ... ... 21.03 19.95 43 20.14 sFT VolIn n HDMV ... ... ... 35.96 32.75 2 35.95 +4.7 FT VolD n HUSV ... ... ... 23.43 22.00 156 23.38 +1.7 FTEgyInco FEN 2.32 8.7 ...q 28.20 21.34 67 26.72 +.8 FTEnInfra FIF 1.32a 7.1 ...q 19.51 17.22 46 18.52 +3.9 FtTrEnEq FFA .96 5.9 ...q 16.67 13.79 93 16.32 +.8sFTArcaBio FBT .18e .1 ...q 141.12 91.71 66 143.35 +15.1sFTDJInet FDN ... ... ...q 118.59 84.45 476 120.15 +9.3 FtTVixTail VIXH ... ... ... FT RNG FCG .22e .9 ...q 26.77 18.65 216 24.49 +7.5sFT ConDis FXD .30e .7 ...q 45.05 35.45 45 45.19 +7.4 FT ConStap FXG .75e 1.5 ...q 50.98 44.32 25 50.96 +4.7sFT Engy FXN .33e 2.0 ...q 16.45 12.25 392 16.43 +6.1sFT Fincl FXO .65e 2.0 ...q 32.55 26.85 507 32.66 +4.3sFT HlthCr FXH ... ... ...q 74.77 58.19 43 74.99 +7.4 FT IndPrd FXR .16e .4 ...q 42.66 33.13 101 42.50 +4.7 FT Matls FXZ .37e .8 ...q 46.12 36.47 56 45.70 +4.2sFT Tech FXL .13e .2 ...q 56.24 38.99 139 56.47 +10.0 FT Utils FXU .67e 2.6 ...q 28.59 25.20 154 25.40 -2.4sFTDJGlDiv FGD 1.42e 5.1 ...q 27.72 23.84 57 27.72 +5.2 FT GlbRE FFR .75e 1.6 ... 47.43 42.07 4 45.78 +.7 FT NAEngy EMLP .93e 3.7 ...q 25.58 23.97 444 24.95 +1.6 FT HiLgSh FSD 1.20 7.2 ...q 18.12 15.96 108 16.74 +1.9sFT USIPO FPX .32e .4 ...q 72.86 54.86 60 73.08 +7.1sFTChnd FNI .19e .4 ...q 42.68 29.41 32 42.70 +7.8sFT Dow30 n EDOW ... ... ... 23.09 19.61 1 23.14 +4.6 FT EngCn FLM .58e .9 ...q 62.98 50.17 5 62.91 +5.7 FT WindEn FAN .46e 3.3 ...q 13.84 12.09 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.00 40.29 27 49.68 +2.0 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.2 ...q 25.10 22.07 266 23.84 -2.2sFT LCCore FEX .58e .9 ...q 62.06 49.52 58 62.24 +6.3sFT LCGr FTC .24e .4 ...q 65.79 50.39 54 66.09 +8.0sFT LCVal FTA .82e 1.4 ...q 57.14 47.18 54 57.23 +4.8 FT MLP&E FEI 1.42 9.0 ...q 17.19 13.59 266 15.79 +1.7sFT MCCore FNX .51e .7 ...q 69.11 56.57 23 69.34 +5.5sFTMstrDv FDL .79e 2.6 ...q 30.79 27.74 163 30.81 +2.4sFTFutStrt FMF ... ... ... 48.86 45.06 1 48.97 +2.8 FstTrMtg FMY 1.02 7.2 ...q 14.48 13.93 3 14.22 -.1sFT MultCG FAD .20e .3 ...q 69.83 53.55 29 70.10 +6.8sFT MultCV FAB .45e .8 ...q 59.01 50.27 3 59.14 +3.8 FT MLPEn FPL 1.26 9.6 ...q 14.23 10.93 83 13.06 +10.1 FT REIT FRI .39e 1.7 ...q 24.11 21.92 25 22.56 -3.1sFT SCCore FYX .38e .6 ...q 63.76 52.10 41 63.81 +4.3 FTSpecFin FGB .70 10.8 ...q 8.43 6.08 55 6.49 +5.7 FTStrHi2 FHY 1.32 10.3 ...q 13.90 12.33 22 12.76 -.2sFTrVL100 FVL .05e .2 ...q 24.82 20.76 4 24.89 +6.4sFTrVLDv FVD .57e 1.8 ...q 31.51 27.98 518 31.58 +2.3 FT EmOp FEO 1.40 8.2 ...q 17.40 14.35 12 17.16 +5.1 FTrSenFlt FCT .90 7.0 ...q 14.01 12.62 180 12.91 +.5 FirstEngy FE 1.44 4.5 12 35.20 27.93 17914 32.00 +4.5 Fitbit n FIT ... ... ...dd 7.32 4.90 5382 5.55 -2.8 500.com WBAI ... ... ...dd 14.90 8.12 81 12.16 +20.3 FiveOaks OAKS .40m 10.6 27 5.61 3.02 173 3.75 -6.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.10 0 25.23 +.1 FvPntHld n FPH ... ... ... 16.74 12.00 94 14.65 +3.9sFlagstarB FBC ... ... 16 39.50 25.37 256 38.30 +2.4 F&C DynPf DFP 1.92 7.4 ...q 28.36 23.50 79 25.78 -3.3 FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 13.83 44 14.15 -5.5 FlrtyPfdOp PFO .88 7.7 ...q 13.00 11.09 45 11.33 -4.1 FlrtyPfdSc FFC 1.63 8.4 ...q 22.44 19.12 237 19.37 -5.3 FlrtyTotR FLC 1.63 7.8 ...q 22.51 19.70 74 20.84 -3.6 Flanign BDL .20f .9 13 30.95 20.20 23.45 -.6sFleetcor FLT ... ... 26 207.96 121.52 457 208.85 +8.5sFlexUSTilt TILT 1.17e 1.0 ...q 117.66 96.98 9 118.06 +5.5sFlxEmgTilt TLTE .84e 1.3 ...q 63.89 48.38 65 63.82 +6.9 FlxUpstNR GUNR 1.00e 2.9 ...q 35.13 28.03 455 34.99 +5.1 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.25 182 24.32 -.1 Flx5yrTips TDTF .06e .2 ...q 26.19 24.71 307 24.77 -.7 FlxCoreSl n BNDC ... ... ... 28.51 24.75 32 24.85 -.8sFlexEMTilt TLEH ... ... ...q 32.47 26.18 6 32.46 +5.2 FlxDMTilt TLDH ... ... ...q 30.34 25.63 3 30.04 +3.0 FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 55.55 27 63.44 +1.1sFlxGblInfr NFRA .95e 1.9 ...q 49.64 43.93 39 49.63 +1.8sFlxDevTilt TLTD 1.41e 1.9 ...q 72.85 57.99 24 73.06 +5.6 FlxIntDvDf IQDE .91e 3.4 ...q 26.93 22.42 9 26.88 +5.4sFlxIntDvDy IQDY .76e 2.5 ...q 30.28 24.59 3 30.32 +6.1sFlxIntlDiv IQDF .94e 3.3 ...q 28.37 23.09 158 28.34 +5.8sFlxQDvDef QDEF .93e 2.0 ...q 46.09 38.61 18 46.15 +4.6sFlxQDvDyn QDYN 1.00e 2.1 ...q 46.55 38.30 108 46.75 +5.8sFlxQualDv QDF 1.01e 2.1 ...q 47.37 39.36 67 47.38 +5.2 FlxRdyAcc RAVI .82e .9 ...q 76.30 67.87 3 75.48 FlexSolu FSI ... ... 6 2.58 1.31 44 1.78 -2.0 Flor&Dec n FND ... ... ... 51.48 31.00 306 50.09 +2.9 Flotek FTK ... ... ...cc 14.51 4.14 931 5.94 +27.5 FlowrsFds FLO .68 3.5 22 21.00 16.80 815 19.49 +.9 Flowserve FLS .76 1.7 25 51.92 37.51 2493 44.07 +4.6sFluor FLR .84 1.4 27 61.56 37.04 1981 61.46 +19.0 FlyLeasing FLY 1.00 7.6 11 14.65 11.91 122 13.18 +2.1 FEMSA FMX .74e .8 ... 103.82 74.30 410 96.67 +2.9 FootLockr FL 1.24 2.4 12 77.86 28.42 2753 51.52 +9.9 FordM F .60a 5.0 11 13.48 10.47 51769 11.96 -4.2 ForestCA FCE/A .56f 2.3 19 26.30 21.46 983 23.83 -1.1 Forestar FOR ... ... 14 23.00 12.30 105 21.85 -.7 ForsightEn FELP .13 ... ...dd 7.50 3.53 169 4.03 -7.8 Fortis n FTS 1.70f 4.8 ... 38.24 31.00 400 35.18 -4.1 Fortive n FTV .28 .4 ... 75.69 54.50 1487 75.06 +3.7 FortTrInf n FTAI 1.32 7.3 ...dd 20.13 14.24 462 18.17 -8.8 FortunaSlv FSM ... ... 21 6.87 4.03 875 4.93 -5.6sFBHmSec FBHS .80f 1.1 25 72.94 54.62 897 72.50 +5.9 ForumEn FET ... ... ...dd 26.25 10.05 373 17.75 +14.1 FoundBld n FBM ... ... ... 17.91 11.03 41 15.37 +3.9 FourCorP s FCPT 1.10f 4.5 16 26.96 20.82 141 24.42 -5.0 FourSeEd n FEDU 3.32 37.7 21 10.45 7.48 132 8.80 -2.2 FrancoN g FNV .92 1.2 73 86.06 60.10 707 76.39 -4.5 FrankCov FC ... ... ...dd 31.20 15.20 75 30.35 +46.3 FrankFn n FSB .40p ... 15 44.30 30.30 39 37.35 +9.5 FrankLibInt FLQH ... ... ... 28.16 23.28 1 25.70 +1.4sFrankLibEm FLQE ... ... ... 35.00 27.75 16 35.19 +6.5sFrankLibGl FLQD ... ... ... 30.05 26.20 3 30.09 +3.4sFrankLbGlE FLQG ... ... ... 32.04 26.00 2 32.17 +5.3 FrnL LoV n FLLV ... ... ... 32.50 28.32 31.32 +3.4 FrnkLInvGr FLCO ... ... ... 24.89 23.88 24.60 -.7 FrnL IntO n FLIO ... ... ... 30.96 26.84 30.96 +5.3sFrkL US Eq FLQL ... ... ... 29.97 25.55 3 30.19 +4.4 FrankL Mun FLMB ... ... ... 25.38 24.87 24.94 -.6 FrnkL MunO FLMI ... ... ... 25.04 24.81 25.00 +.2 FrkL US Sm FLQS ... ... ... 26.19 24.17 26.19 sFrkL USMid FLQM ... ... ... 28.61 24.87 0 28.61 +2.2 FrankRes BEN .92f 2.0 15 47.65 39.38 2237 45.51 +5.0 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 7.2 13 12.90 9.59 258 10.53 -2.0 FrkLtdDur FTF .74 6.2 ...q 12.33 11.46 117 11.94 +.9 FrkUnv FT .47 6.8 ...q 7.39 6.77 69 7.01 -2.2 FranksIntl FI .30 4.0 ... 12.82 5.79 495 7.56 +13.7 FrptMcM FCX ... ... ...dd 20.18 11.05 27790 19.55 +3.1sFresenMd FMS .51e .9 ... 55.76 40.21 140 56.38 +7.3 FDelMnt FDP .60 1.2 13 62.80 43.02 179 49.25 +3.3 FriedmInd FRD .04 .7 ...dd 6.95 5.05 10 5.54 -2.5 Frontlne rs FRO .60e ... 38 7.24 4.47 318 4.97 +8.3 FullerHB FUL .60 1.1 22 58.74 48.20 395 55.08 +2.2 FutureFuel FF .24a 1.7 17 16.39 12.68 75 13.88 -1.5G -GAMCO s GBL .08 .3 9 32.60 27.55 8 29.86 +.7 GATX GATX 1.68 2.4 14 70.58 55.82 378 69.51 +11.8 GATX 66 GMTA ... ... ... 27.00 23.66 5 25.55 -2.7 GCP ApT n GCP ... ... 31 34.79 25.95 211 34.00 +6.6 GDL Fund GDL .64 6.5 ...q 10.38 9.68 49 9.87 +1.4 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.21 8 50.32 +.1 GGP Inc GGP .88 3.7 14 25.72 18.83 4460 23.60 +.9 GGP Inc pfA GGPpA 1.59 6.3 ... 26.12 24.70 1 25.19 -.2 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 153 26.17 +.8 GMS Inc n GMS ... ... 21 39.98 27.21 308 36.55 -2.9 GNC GNC .80 16.4 4 10.95 3.13 6165 4.87 +32.0 GP Strat GPX ... ... 21 31.25 22.30 23 25.20 +8.6 GSE Sy GVP ... ... 15 3.85 2.35 6 3.50 +7.7 GTT Comm GTT ... ... ...dd 47.75 22.95 229 44.75 -4.7 GabCvInc GCV .48 8.1 ...q 6.47 4.74 12 5.90 -.1 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.56 4 26.00 -1.8sGabDvInc GDV 1.32 5.3 ...q 24.60 20.20 184 24.78 +5.9 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.53 3 25.87 -1.0 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.62 1 26.28 -.2 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.90 2 25.14 -.8 GabelliET GAB .60e 9.1 ...q 6.59 5.65 585 6.56 +6.0 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 26.01 -.4 GabllE pfG GABpG 1.25 5.1 ... 25.25 23.25 11 24.38 -1.3 Gabeli pfJ GABpJ ... ... ... 26.72 24.29 5 25.20 -1.3 GabEq pfH GABpH 1.25 5.1 ... 25.34 22.99 2 24.73 -1.6 GabGSmM GGZ ... ... ... 13.61 10.81 19 13.07 +2.6 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.12 25.23 -1.0 GabGUtil GLU 1.20 5.7 ...q 21.52 17.20 9 21.03 -1.3 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.29 +.1 GabGoAn n GGO ... ... ... 19.43 16.18 0 18.05 +.1 GabGo pfA GGOpA ... ... ... GabHlthW GRX .52 4.8 ...q 10.97 9.42 100 10.78 +4.5 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.14 5 25.61 -.8 GabHlt pfB GRXpB 1.47 5.6 ... 27.57 25.72 0 26.06 -1.0 GabMultT GGT .94e 9.6 ...q 9.86 7.64 74 9.77 +6.2 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.95 -1.2 GabMul pfE GGTpE ... ... ... 25.30 24.15 11 24.59 -2.0 GabUtil GUT .60 8.4 ...q 7.20 6.52 68 7.11 +.1 GabUt pfA GUTpA 1.41 5.6 ... 26.50 25.02 2 25.40 -.8tGabUtil pfC GUTpC ... ... ... 26.19 25.30 6 25.11 -1.3 Gasa rs GFA ... ... ... 21.04 5.92 60 11.03 -12.6 Gain Cap GCAP .24 2.9 36 13.26 5.56 3068 8.29 -17.1 Gallaghr AJG 1.56 2.4 25 67.32 53.19 1407 64.56 +2.0 GamGldNR GGN .84 15.5 ...q 5.84 4.94 651 5.41 +3.8 GamGld pfB GGNpB 1.25 5.1 ... 25.30 22.50 8 24.61 -.8 GamNRG&I GNT .84 12.3 ...q 7.29 6.00 92 6.85 +2.1 GamNR pfA GNTpA 1.30 5.2 ... 26.27 24.25 6 24.80 -.8 GameStop GME 1.52 8.7 5 26.68 15.85 3627 17.40 -3.1 Gannett n GCI .64 5.2 13 12.38 7.36 533 12.23 +5.5sGap GPS .92 2.6 17 35.50 21.02 3369 35.46 +4.8sGardDnv n GDI ... ... ... 36.24 19.91 928 36.69 +8.1sGartner IT ... ... 45 138.50 95.40 386 139.21 +13.0 GasLogPt GLOP 1.96f 7.7 12 25.55 21.55 135 25.35 +2.4 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 19 26.45 +1.3 GasLog GLOG .56 2.7 ...cc 22.55 12.75 301 21.00 -5.6 GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.00 5 26.95 +1.3 GastarExp GST ... ... ...dd 2.19 .38 1177 1.31 +24.8 Gastar pfA GSTpA 2.16 12.3 ... 22.70 6.40 13 17.50 -2.4 Gastar pfB GSTpB 2.69 13.7 ... 25.05 8.46 20 19.62 +3.9 GazitGlobe GZT .37e 3.6 ... 11.00 9.01 11 10.47 -.6 GeeGroup JOB ... ... ...dd 7.00 2.45 13 3.03 +9.0 GencoSh rs GNK ... ... ...dd 15.17 8.47 82 14.10 +5.9 Generac GNRC ... ... 27 53.78 33.77 237 51.63 +4.3 GAInv GAM 1.15e .9 ...q 36.59 31.98 28 36.26 +5.4 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.36 1 26.36 -.9 GnCable BGC .72 2.4 37 30.18 14.95 761 29.60 GenDynam GD 3.36 1.6 21 214.81 178.90 2236 207.48 +2.0 GenElec GE .48 2.8 14 30.59 15.80 120638 16.89 -3.3 GECap5-53 GEK 1.18 4.9 ... 25.97 22.61 95 23.99 -3.9 GECap 1-53 GEH 1.22 5.0 ... 26.06 22.60 139 24.24 -3.3 GEC 10-52 GEB 1.22 5.0 ... 25.80 22.48 208 24.22 -2.7 GenMills GIS 1.96 3.3 20 63.73 49.65 2683 59.79 +.8 GenMoly GMO ... ... ...dd .72 .28 407 .39 +18.5 GenMotors GM 1.52 3.5 7 46.76 31.92 14067 43.38 +5.8 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 614 6.21 -6.2 Gensco GCO ... ... 10 63.50 20.90 423 36.15 +11.2 GenesWyo GWR ... ... 27 84.40 61.44 303 81.58 +3.6 GenesisEn GEL 2.88f 11.5 29 37.63 20.43 787 25.07 +12.2 GenesisHlt GEN .24 25.5 1 4.20 .60 339 .94 +23.2 GenieEn n GNE .30 6.6 ... 8.31 4.18 75 4.57 +4.8 GenieE pfA GNEpA .64 8.4 ... 8.04 7.23 58 7.58 +3.3sGenpact G .24p ... 22 34.55 23.34 535 34.38 +8.3sGenuPrt GPC 2.70 2.6 23 104.88 79.86 543 104.73 +10.2 Genworth GNW ... ... ...dd 4.23 3.01 3231 3.36 +8.0tGeoGrp s GEO 1.88 8.5 13 34.32 22.04 642 22.22 -5.8 GeoPark GPRK ... ... ... 11.14 4.65 122 10.50 +6.0tGaPw 77 n GPJA ... ... ... 26.14 24.65 42 24.60 -3.9 Gerdau GGB .02e .5 ... 4.79 2.60 10638 4.26 +14.5 GerNew GF 1.23e .4 ...q 21.49 13.58 13 21.30 +9.6 GettyRlty GTY 1.28f 4.8 13 29.89 22.91 124 26.56 -2.2stGigCapit n GIG ... ... ... 9.66 9.63 975 9.67 +.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... sGildan s GIL .38 1.1 20 33.82 23.55 304 33.87 +4.9 Glatfelter GLT .52 2.3 17 25.59 16.53 71 22.82 +7.1 Glaukos n GKOS ... ... ... 52.49 23.08 554 29.66 +15.6 GlaxoSKln GSK 2.89e 7.5 ... 44.54 34.52 3545 38.69 +9.1 GblBrCopp BRSS .24 .7 13 39.85 28.10 47 33.25 +.5 GlbMed n GMRE .20p ... ... 10.25 7.72 108 8.18 -.2tGlMed pfA GMREpA 1.88 7.6 ... 25.82 24.80 19 24.73 -2.3 GlobNetL n GNL .94 4.9 31 25.25 7.52 286 19.27 -6.4 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.52 16 24.90 -3.0 GlobPtrs GLP 1.85 10.2 ...dd 21.65 15.80 40 18.20 +9.0sGlobPay s GPN .04 ... 34 109.16 75.88 1216 109.89 +9.6 GlbShipLs GSL .40 30.3 ...dd 1.94 .97 214 1.32 +13.8 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 18.52 17 24.90 +4.1 GlbXNordic GXF .72e 2.9 ...q 24.68 19.54 14 24.42 +7.6 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 16 17.39 +6.8sGbXUSRota SCTO .12p ... ...q 27.69 23.92 0 27.75 +5.5sGblXEffic EFFE .16p ... ...q 27.29 24.44 1 27.48 +3.1sGblXPortgl PGAL .23p ... ...q 12.89 9.11 6 12.92 +8.7sGblXColum GXG .41e 3.8 ...q 10.88 8.84 242 10.86 +8.4sGblXEmFtr EMFM .40e 1.6 ...q 25.65 19.50 3 25.72 +7.3 GbXMLP&E MLPX .60 4.1 ...q 15.50 12.30 135 14.60 +7.4 GblXChMat CHIM .21e .9 ...q 23.60 15.71 5 23.39 +12.1sGblXArg ARGT .09e .2 ...q 37.86 25.34 89 37.77 +7.0 GblXSDvUS DIV 1.93 7.5 ...q 25.98 24.50 63 25.55 -.2 GXSupInPf SPFF .99 8.0 ...q 13.27 12.15 205 12.33 +1.4sGblXGuru GURU .28e .9 ...q 31.54 24.62 9 31.66 +6.6sGbXGreece GREK .13e 1.2 ...q 11.15 7.40 648 11.30 +9.9sGblXChCon CHIQ .17e .9 ...q 19.49 12.06 207 19.41 +4.0 GblX MLP MLPA .90e 8.3 ...q 12.13 8.89 957 10.80 +9.5 GblXFertil SOIL .25e 2.3 ...q 10.94 9.00 9 10.84 +3.0 GblXChiEn CHIE .33e 2.8 ...q 12.12 10.38 11.82 +4.1sGblXSupDv SDIV 1.42e 6.1 ... 22.40 20.54 268 22.41 +2.9sGlbXChiFn CHIX .16e .8 ...q 20.43 13.24 88 20.70 +15.0sGbXSEAsia ASEA .42e 2.3 ...q 18.02 13.47 6 18.02 +6.0 GblXPakist PAK ... ... ...q 19.23 12.15 163 13.65 +10.3 GblXChiInd CHII .10e .6 ...q 16.58 12.94 1 16.00 +4.7 GblXNorway NORW .83e 5.8 ...q 14.25 10.87 29 14.21 +8.2sGblXScUS n SCIU ... ... ...q 32.16 26.70 1 32.30 +4.5sGblXScEu n SCID ... ... ...q 29.52 22.60 3 29.44 +6.2 GblXScAs n SCIX ... ... ...q 26.85 22.47 0 26.81 +3.5sGblXScJp n SCIJ ... ... ... 33.45 27.03 0 33.48 +5.6 GblX Icon ef LOGO ... ... ... tGbX US pf n PFFD ... ... ... 26.22 24.56 27 24.63 -1.0 GbXNigeria NGE .31e 1.2 ...q 27.10 3.79 41 25.75 +18.6 GbX US Inf PAVE ... ... ... 17.72 13.80 115 17.58 +4.8 GblFound n BOSS ... ... ... 18.44 14.77 18.44 +6.5 GlbXCop rs COPX ... ... ...q 29.15 19.28 56 28.27 +3.4 GlbXSilv rs SIL ... ... ...q 41.68 29.42 192 33.09 +1.4 GlbXLith rs LIT ... ... ...q 41.21 25.81 678 38.28 -1.2 GbX Gold rs GOEX ... ... ...q 27.29 20.24 24 23.57 +1.1 GbXUran rs URA ... ... ...q 19.33 11.83 347 14.64 -2.7 GlblScape GSB .06 1.7 20 5.51 3.34 35 3.53 -.6 Globalstar GSAT ... ... ...dd 2.59 1.11 2383 1.15 -12.2 GlobantSA GLOB ... ... 56 48.57 32.11 207 48.09 +3.5 GlobusMed GMED ... ... 39 46.51 25.71 476 44.00 +7.1 Glowpoint GLOW ... ... ...dd .65 .19 293 .33 -8.3sGoDaddy n GDDY ... ... ...cc 52.35 34.58 955 53.10 +5.6 GolLinhs s GOL ... ... ... 10.28 3.75 257 10.10 +15.3 GoldFLtd GFI .02e .5 ... 4.70 2.86 2945 4.23 -1.6 GoldResrc GORO .02 .4 62 6.27 3.08 350 4.97 +13.0 GoldStdV g GSV ... ... ... 2.95 1.25 1231 1.78 +1.7 Goldcrp g GG .24 1.6 26 17.87 11.64 7533 14.78 +15.7 GoldenMin AUMN ... ... ... .81 .37 106 .45 +3.7 GoldStr g GSS ... ... 9 1.01 .59 1923 .82 -7.9 GldFld GV ... ... 13 8.65 4.00 180 4.95 +1.0 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.25 90 26.30 -.8 GS BDC n GSBD 1.80 8.1 13 25.60 21.00 58 22.11 -.3 GS ActbtInt GSIE ... ... ...q 32.48 24.93 131 31.68 +5.6sGS ActEM GEM ... ... ...q 38.46 28.37 198 38.64 +7.9sGS ActEur GSEU .60e ... ... 33.63 26.07 2 33.69 +6.3sGS ActJpn GSIY ... ... ... 35.74 28.11 17 35.90 +6.7sGS US LgC GSEW ... ... ... 45.71 40.58 8 45.82 +5.4 GS HYBd n GHYB ... ... ... 50.32 49.25 0 49.95 +.9 GS CpBd n GIGB ... ... ... 50.44 49.64 5 49.77 -.9sGS ActLgC GSLC ... ... ...q 56.53 44.81 286 56.69 +6.2 GS 0-1Yr n GBIL ... ... ... 100.15 99.94 13 100.03 +.1sGS Indus n GVIP ... ... ... 56.54 43.00 45 56.84 +7.3sGS SCap n GSSC ... ... ... 45.08 39.39 3 45.19 +4.4 GSCI37 GSC ... ... ...q 25.06 17.55 24.98 +4.2 GoldmanS GS 2.60 1.0 30 262.87 209.62 4003 260.09 +2.1 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.47 37 28.40 -.6 GoldS pfN GSpN ... ... ... 28.34 25.61 53 27.20 -2.3 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.39 50 25.80 -.3 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.95 17 22.86 +.5 GoldS pfA GSpA .96 4.2 ... 24.46 20.44 34 22.85 +1.3 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.82 99 22.80 +.9 GS MLPEn GER .64 8.9 ...q 8.90 5.25 461 7.23 +17.6 GS MLPInc GMZ 1.38 13.5 ... 11.58 7.85 174 10.25 +14.7 GoodrPet n GDP ... ... ... 15.50 8.20 6 12.60 +15.5 GormanR GRC .50 1.6 32 33.50 23.55 20 31.02 -.6 vjGrace GRA .84 1.1 22 77.37 65.84 695 74.12 +5.7sGraco s GGG ... ... 37 48.00 29.14 924 49.05 +8.5 GrahamCp GHM .36 1.6 15 24.34 17.97 48 21.95 +4.9 GrahamH s GHC 5.32f .9 22 615.85 502.25 23 591.15 +5.9 Graingr GWW 5.12 2.2 21 259.00 155.00 1208 229.45 -2.9 Grmrcy pfA GPTpA 1.78 6.8 ... 27.77 25.69 1 26.34 -2.2 GrmPrTr rs GPT 1.50 5.7 ... 31.26 25.21 1915 26.23 -1.6 GranTrra g GTE ... ... ...dd 3.00 1.93 809 2.77 +2.6 GranaMon GRAM .25e 8.4 ... 5.24 2.16 87 2.99 +4.9 GraniteC GVA .52 .8 52 68.00 45.14 146 66.78 +5.3 GranitPnt n GPMT 1.52f 8.7 ... 19.30 17.02 295 17.44 -1.7 GraniteRE GRP/U 2.30 ... ... 41.75 32.75 2 41.12 +5.2 Gran Gld n BAR ... ... ... 142.87 123.68 0 134.00 +2.8sGranCom n COMB ... ... ... 26.49 24.80 7 26.57 +1.5 GranSP n COMG ... ... ... 32.29 24.96 10 28.65 +3.5 GraphPkg GPK .30 1.9 22 16.74 12.32 2617 16.17 +4.7 GrayTelev GTN ... ... 10 17.73 11.25 750 17.40 +3.9sGrayTvA GTN/A ... ... 23 14.85 10.55 6 14.92 +4.0 GrtAjax n AJX 1.20 8.7 9 15.40 12.72 18 13.82 GrtAjx24 n AJXA ... ... ... 26.80 25.20 1 25.25 -.5 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.28 1.06 524 1.34 +3.9 GtPlainEn GXP 1.10 3.5 18 34.72 26.72 1161 31.20 -3.2 GrtWstBcp GWB .80 1.8 19 45.62 33.27 250 44.29 +11.3 GreenDot GDOT ... ... 55 65.88 25.66 369 63.64 +5.6 GreenbCos GBX .92f 1.8 13 54.45 40.45 479 51.70 -3.0 Greenhill GHL .20m 1.0 15 31.35 13.80 492 19.50 Greif A GEF 1.68 2.8 21 65.60 50.94 149 60.88 +.5 Greif B GEF/B 2.51e 3.8 21 74.35 54.70 4 66.50 -4.1 Griffon GFF .28f 1.3 22 25.95 17.65 69 21.05 +3.4 Group1 GPI 1.00f 1.3 11 84.47 51.62 182 79.04 +11.4 GrubHub GRUB ... ... 95 74.81 32.43 1167 71.16 -.9 GAeroPac PAC 2.78e 2.6 ... 119.87 76.71 69 107.78 +4.9 GpoASur ASR 3.31e ... ... 229.45 142.24 39 196.00 +7.4 GpoAvalAc AVAL .40 4.4 ... 9.38 7.42 57 9.10 +7.1 GpFnSnMx BSMX .30e 3.9 ... 10.82 6.99 4615 7.70 +5.3 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 14.76 8.97 0 10.52 +12.5 GpSuprvi n SUPV ... ... ... 33.57 13.99 593 32.50 +10.8 GpTelevisa TV ... ... ... 27.37 17.24 2466 20.62 +10.4 GuangRy GSH .62e 1.8 ... 37.43 24.43 2 34.65 +3.8 Guess GES .90 4.8 39 18.90 9.56 625 18.78 +11.3 GuggBAB GBAB 1.66 7.6 ...q 23.32 21.28 87 21.92 -3.6 Gug 27Cp n BSCR ... ... ... 20.12 19.75 87 19.83 -.8 Gug 25Cp n BSJP ... ... ... 25.23 24.38 3 25.02 +.6 GugCrdAllo GGM 2.18 9.6 ...q 24.03 21.65 18 22.71 +3.5sGuggChina YAO .54e 1.4 ...q 38.78 25.85 3 38.88 +11.3sGugSPEW RSP 1.31e 1.2 ...q 106.19 87.66 588 106.48 +5.4sGugRus50 XLG 3.03e 1.5 ...q 201.69 158.98 31 202.08 +6.3sGugSPVal RPV 1.18e 1.7 ...q 70.89 57.12 135 70.97 +7.1sGugSPGth RPG .59e .5 ...q 113.47 85.38 174 114.18 +8.9 Gug LCap n GMFL ... ... ... 28.38 24.75 28.38 +4.4 GugS&P100 OEW ... ... ... 34.28 27.88 34.28 +4.4 GuEqWREst EWRE .27e ... ...q 28.67 25.89 4 27.03 -2.7 GugMCVal RFV .86e 1.2 ...q 73.80 59.99 1 73.50 +5.3 GugEMk EW EWEM .56e 1.5 ...q 37.01 29.11 37.01 +6.5sGugMC400E EWMC ... ... ... 67.32 56.98 5 67.47 +4.9sGugSC600E EWSC ... ... ... 57.42 47.01 5 57.97 +6.5sGugMCGth RFG .75e .5 ...q 165.82 130.22 9 166.59 +8.1 GugSCVal RZV .67e .9 ...q 76.68 60.09 12 75.88 +3.8 GugTotRet GTO ... ... ... 53.39 50.36 8 52.77 -.1 GugUtil RYU 2.62e 3.1 ...q 91.25 80.71 14 83.34 -2.8 Gug US Lg OVLC ... ... ... 30.73 26.81 30.73 sGugSCGth RZG .56e .5 ...q 120.27 95.47 9 120.79 +5.5sGugTech RYT 1.09e .7 ...q 154.99 112.53 41 155.77 +9.0 RydxMatls RTM 1.19e 1.0 ...q 118.06 92.19 16 116.27 +3.1 GugIndls RGI .84e .7 ...q 127.26 101.18 14 126.70 +5.0sGugHlthC RYH .75e .4 ...q 193.21 147.79 15 193.53 +7.8sGugFncl RYF .93e 2.0 ...q 46.64 36.37 66 46.73 +5.9sGugEngy RYE .79e 1.3 ...q 63.07 48.58 28 63.19 +8.4sGugConStp RHS 2.05e 1.5 ...q 136.14 119.71 34 136.18 +1.9sGugCnsDis RCD 1.12e 1.0 ...q 107.29 89.01 2 107.73 +7.7 GugEnhEq GPM .96 10.3 ...q 9.42 7.72 168 9.34 +4.9 GugChinTc CQQQ .60e .9 ...q 67.24 38.12 180 66.09 +9.0sGugWater CGW .48e 1.3 ...q 36.38 29.20 93 36.29 +2.1 GugCdnEn ENY .49e 5.6 ...q 9.10 7.89 9 8.69 +3.6 GugSPHiInf GHII 1.03e 3.6 ...q 29.49 26.54 15 28.29 +2.6 GugSolar TAN .83e 3.2 ...q 26.70 17.00 325 25.57 +1.8 GugShippg SEA 1.48e 12.0 ...q 12.70 11.15 135 12.30 +6.0sGugIntMult HGI .59e 3.2 ...q 18.31 15.55 4 18.38 +5.4 GugFront FRN .47e 2.9 ...q 16.28 12.32 16.15 +8.8 GugChinSC HAO .76e 2.3 ...q 32.50 23.38 26 32.50 +9.9sGugChRe TAO .40e 1.2 ...q 32.60 20.72 22 32.65 +13.8 GugGTimb CUT .52e 1.6 ...q 33.44 25.68 13 33.35 +4.9sGug BRIC EEB .41e 1.0 ...q 40.44 30.39 6 40.60 +8.7 Gug 26CpBd BSCQ ... ... ... 19.98 18.87 13 19.43 -1.4 Gug 24HYBd BSJO ... ... ... 26.07 24.92 10 25.74 +.5 GugDJIADv DJD .02p ... ...q 35.90 28.66 12 35.76 +4.7 GugHYBd23 BSJN .15e ... ...q 27.06 26.17 129 26.59 +.8 GugCpBd25 BSCP ... ... ...q 20.95 19.96 36 20.51 -.9sGugInsidr NFO .90e 1.4 ...q 64.30 49.93 14 64.36 +3.8 GugBlt22HY BSJM 1.27 5.1 ...q 25.59 24.67 99 25.13 +.8 GugB21HY BSJL 1.27 5.1 ...q 25.32 24.59 143 25.08 +.6 GugBlt24CB BSCO .58 2.8 ...q 21.17 20.16 71 20.71 -.9 GugBlt23CB BSCN .65 3.1 ...q 21.34 20.32 585 20.71 -.5 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.76 191 21.06 -.5 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.90 217 21.05 -.4 ClayWilMic WMCR .50e 1.4 ...q 37.04 28.92 10 35.47 -4.0 GugB20HY BSJK 1.30e 5.2 ...q 24.99 24.21 274 24.69 +.7 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 24.16 380 24.50 +.5 GugB18HY BSJI 1.28e 4.6 ...q 25.45 25.01 202 25.15 +.2 ClyWUSRE WREI 1.53e 3.1 ...q 48.92 44.31 1 45.62 -3.7sGugMultAs CVY 1.07e 4.6 ...q 23.32 20.24 49 23.39 +4.3 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.21 206 21.26 -.1 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 21.03 594 21.05 -.2 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 771 21.13 +.2sGugSpinOff CSD .70e 1.2 ...q 55.73 43.89 10 56.01 +7.5sGugRJ SB1 RYJ .59e 1.3 ...q 46.33 38.09 10 46.33 +6.5 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 252 50.22 +.2sGugMCCre CZA 1.02e 1.5 ...q 68.11 55.47 18 68.43 +4.4 GugGlDiv LVL .52e 4.4 ...q 11.70 10.25 12 11.70 +3.3sGugDefEq DEF .85e 1.8 ...q 48.36 39.17 15 48.46 +4.2 GugStrOp GOF 2.19 10.2 ...q 21.85 19.56 168 21.35 -1.1 Guidewire GWRE ... ... ...cc 83.52 51.00 368 78.24 +5.4 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 5 28.49 H -HCA Hldg HCA ... ... 14 93.39 71.18 1532 91.73 +4.4 HCI Grp HCI 1.40 4.0 14 50.93 27.11 63 35.15 +17.6 HCP Inc HCP 1.48 6.1 13 33.67 23.16 5175 24.28 -6.9 HDFC Bk HDB .37e .3 ... 108.41 68.08 617 107.45 +5.7 HECO pfU HEpU 1.62 6.2 ... 28.47 25.45 26.12 -1.3sHFF Inc HF 1.80e ... 25 51.00 25.79 141 51.35 +5.6 HMG HMG .50e ... ...dd 14.85 10.15 14.70 +1.7 HNI Corp HNI 1.14 2.9 18 51.65 31.16 159 39.61 +2.7 HP Inc HPQ .53 2.2 14 23.96 14.57 7513 23.81 +13.3 HRG Grp HRG ... ... ...dd 20.17 14.22 1236 19.09 +12.6 HSBC HSBC 1.50e 2.7 ... 55.70 39.63 2032 55.46 +7.4 HSBC prA HSBCpA 1.55 6.0 ... 27.56 25.40 41 25.81 HSBC Cap HSEA 2.03 7.5 ... 27.99 26.31 67 27.20 -.5 HSBC Cap2 HSEB 2.00 7.4 ... 27.59 24.99 87 26.90 +.2 Haemonet HAE ... ... 40 65.89 36.44 269 65.59 +12.9 HalconRes wt HK/WS ... ... ... 2.71 .30 .80 +21.2 HalconRs n HK ... ... ... 9.61 3.69 1592 8.30 +9.6 Hallibrtn HAL .72 1.3 ...dd 58.10 38.18 13746 56.83 +16.3 HalyrdHlt HYH ... ... 23 50.99 35.24 273 47.48 +2.8 HamBchBr HBB .09p ... ... 41.00 24.56 49 26.10 +1.6 HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 51 40.22 +2.3 HanJS JHS .87e 5.9 ...q 15.12 13.92 25 14.79 -.4 HanJI JHI 1.45e 8.2 ...q 18.85 16.43 6 17.63 +.7 HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.90 92 16.16 -5.7 HanPfEq HPI 1.68 7.9 ...q 22.58 20.14 46 21.17 -1.2 HanPfd2 HPF 1.68 8.1 ...q 22.71 20.13 89 20.77 -3.4 HanPfd3 HPS 1.47 8.0 ...q 19.48 17.57 102 18.24 -2.7 HanTxAdv HTD 1.45 6.3 ...q 26.79 22.74 155 23.01 -6.7 Hanesbds s HBI .60 2.6 12 25.73 18.90 4154 22.98 +9.9 HannArms HASI 1.32 6.0 29 25.28 18.02 525 21.86 -9.1sHanoverIns THG 2.16f 1.9 62 114.07 79.23 139 114.69 +6.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 6 25.24 -.3 HarleyD HOG 1.45 2.7 17 63.40 44.52 1635 54.07 +6.3 HarmonyG HMY .05 ... ... 2.99 1.56 4231 1.75 -6.4 HarrisCorp HRS 2.28 1.6 25 148.73 100.61 567 142.41 +.5 Harsco HSC .20m 1.1 48 22.00 11.40 238 18.90 +1.3 HarteHnk HHS .34 35.4 ...dd 1.65 .73 66 .96 +1.2 Hrt TotR n HTRB ... ... ... 40.25 39.65 39.65 -1.0 HrtMuOp n HMOP ... ... ... 40.34 40.05 0 40.16 HartfFn42 HGH 1.97 6.7 ... 32.13 28.68 104 29.20 -.2 HartfdFn HIG 1.00f 1.8 19 58.61 46.35 3944 56.67 +.7 HartfFn wt HIG/WS ... ... ... 53.33 40.43 51.29 -.5 Haverty HVT .60 2.6 17 27.23 21.05 42 23.30 +2.9 HavertyA HVT/A .38a 1.6 18 27.10 21.20 23.70 +1.5 HawaiiEl HE 1.24 3.6 22 38.72 31.71 264 34.58 -4.3 Hc2 Hldgs HCHC 1.29 ... ...dd 6.86 4.30 85 6.20 +4.2 HlthcrRlty HR 1.20 3.9 25 36.25 29.40 689 30.65 -4.6 HlthcreTr HTA 1.22 4.3 24 33.00 27.09 1613 28.10 -6.5 HeclaM HL .01e .2 43 6.78 3.43 4039 4.27 +7.6 HeclaM pfB HLpB 3.50 6.4 ... 61.99 52.25 54.30 +2.5 Heico s HEI ... ... ... 81.12 48.00 276 77.50 Heico A s HEI/A ... ... 49 67.04 41.41 124 63.45 HelixEn HLX ... ... ...dd 8.73 4.82 910 8.40 +11.4 HelmPayne HP 2.80f 3.9 ...dd 72.25 42.16 1588 71.57 +10.7 Hemisphrx rs HEB ... ... ... .84 .30 982 .55 +58.7 HennCap n HCAC ... ... ... 10.49 8.97 9.91 +1.1 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 10.46 +.9 Herbalife HLF ... ... 17 79.59 50.70 2291 77.36 +14.2sHercHld n HRI ... ... ... 66.16 33.27 201 68.18 +8.9 HercTGC HTGC 1.24 9.4 16q 15.68 11.64 296 13.20 +.6 HercTG 24 HTGX 1.56 6.2 ... 25.90 25.05 16 25.15 -1.8 HeritageIns HRTG .24 1.4 ...cc 19.15 8.85 175 17.59 -2.4 Hersha pfC HTpC 1.72 6.9 ... 26.37 24.60 24.95 -.7 Hersha rs HT 1.12 6.0 8 21.67 17.15 357 18.69 +7.4 Hersha pfD HTpD 1.63 6.5 ... 26.49 23.23 55 25.07 +1.7 Hersha pfE HTpE ... ... ... 26.40 22.76 11 24.61 -.5 Hershey HSY 2.62f 2.4 24 116.49 101.61 763 110.81 -2.4 HertzGl HTZ ... ... ... 27.27 8.52 2093 24.13 +9.2 Hess HES 1.00f 1.9 ...dd 55.48 37.25 3879 53.62 +13.0 Hess pfA HESpA ... ... ... 65.31 48.24 18 63.45 +9.6 HessMidP n HESM .31p ... ... 26.78 18.32 191 21.75 +9.8sHP Ent n HPE .30 1.8 42 16.10 12.70 14447 16.67 +16.1 Hexcel HXL .50 .8 24 65.34 49.20 435 65.00 +5.1 Hi-Crush HCLP .80 5.8 43 23.30 7.25 3596 13.90 +29.9 HighlFlR n HFRO ... ... ... 15.75 15.00 121 15.61 +.7 HighwdPrp HIW 1.76 3.6 17 53.34 47.39 604 48.54 -4.7 Hill Intl HIL ... ... ...dd 5.75 3.70 113 5.70 +4.6sHill-Rom HRC .72 .8 23 89.64 57.45 316 89.03 +5.6 HillenInc HI .83f 1.8 22 46.50 34.65 180 45.00 +.7 HillmCT pf HLMp 2.90 8.3 ... 36.95 32.00 1 34.92 +1.7 HilltopH HTH .24 .9 14 29.54 21.47 313 26.94 +6.4sHilGrVa n HGV ... ... ... 44.01 27.92 558 44.30 +5.6sHilton HLT .60 .7 38 86.05 55.79 1633 86.53 +8.4 HoeghLP HMLP 1.72 8.8 12 20.65 16.90 125 19.50 +4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 49

sHoegh pfA HMLPpA 2.19 8.1 ... 27.14 25.76 2 27.15 +.9 HollyEngy HEP 2.58f 8.0 21 37.82 30.11 152 32.40 -.3 HollyFront HFC 1.32 2.6 50 53.21 23.46 2228 51.72 +1.0sHomeDp HD 3.56 1.7 28 204.47 136.33 3598 204.90 +8.1 Honda HMC .84e 2.3 ... 36.52 27.05 376 36.47 +7.0sHonwllIntl HON 2.98f 1.9 23 159.85 117.13 3813 159.59 +4.1 Honwll wi HON/WI ... ... ... HorMan HMN 1.11 2.5 31 47.65 33.85 177 43.75 -.8 HorizGbl n HZN ... ... 19 20.09 11.80 185 12.67 -9.6 HorizFn22 n HTFA ... ... ... 25.93 25.35 9 25.73 +1.3 HrzMngR n USMR ... ... ... sHorzSPCvC HSPX 2.52e 3.7 ... 52.16 45.96 15 51.88 +3.1sHorGKWld KLDW ... ... ...q 35.28 27.20 10 35.41 +5.8 HoizWear n WEAR ... ... ... Horz Saba n CEFS ... ... ... 21.85 19.83 8 21.71 +1.4 JamesBibl ef JBRI ... ... ... sHrzProSp n FANZ ... ... ... 23.09 19.92 1 23.23 +4.3 Hormel s HRL .75f 2.1 21 38.00 29.75 1403 34.94 -4.0 Hornbeck HOS ... ... ...dd 8.52 1.51 339 3.94 +26.7sHostHotls HST .80a 3.8 14 20.96 17.26 5113 21.30 +7.3 HoulihnL n HLI .80 1.6 25 51.45 29.51 113 51.10 +12.5 HstnAEn HUSA ... ... ... 1.05 .19 571 .34 +1.8 HovnanE HOV ... ... ...dd 3.41 1.66 1498 2.58 -23.0 HHughes HHC ... ... 42 133.08 105.29 163 128.21 -2.3 HuanPwr HNP 2.45e 9.3 ... 31.85 24.40 60 26.32 +5.3 Hubbell HUBB 3.08f 2.2 25 141.67 109.32 234 137.53 +1.6sHubSpot HUBS ... ... ...dd 101.55 49.40 212 100.75 +14.0 HudBayM g HBM .02 ... 83 10.25 4.60 735 9.10 +3.4 HudBay wt HBM/WS ... ... ... 1.04 .07 .31 HudsPacP HPP 1.00 3.1 22 36.75 31.53 1225 32.63 -4.7 HugotnR HGT .11e 12.4 3 2.35 .85 800 .91 -35.0sHumana HUM 1.60 .6 29 282.16 189.01 1332 282.86 +14.0 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.02 1 39.96 +4.2sHuntgtnEco HECO .47e .2 ...q 44.26 36.42 3 44.36 +6.5 HuntgtnIng HII 2.88f 1.2 21 253.44 183.42 326 235.04 -.3 Huntsmn HUN .50 1.4 16 35.02 19.68 2672 34.84 +4.7sHyatt H ... ... 47 80.18 50.21 1154 81.47 +10.8 HysterYale HY 1.21 1.4 23 93.90 53.50 78 89.50 +5.1I -IAMGld g IAG ... ... 63 7.25 3.36 3854 6.32 +8.4sICICI Bk IBN .16e 1.4 ... 11.00 6.95 11187 11.09 +14.0 IDT Cp IDT .76 7.0 ... 20.43 10.11 109 10.81 +2.0 IEC Elec IEC ... ... ... 5.05 3.35 12 3.92 -4.9 ING ING .14e .7 ... 20.58 13.63 5959 20.19 +9.4 ING 6.125 ISG 1.53 6.0 ... 26.37 25.22 13 25.68 +.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.39 27 25.70 ION Geo rs IO ... ... ...dd 24.20 3.20 174 18.70 -5.3 iPInvVix IVOP ... ... ...q 38.38 38.27 38.34 IQ M Intr n MMIT ... ... ... 25.10 25.02 25.09 IQ M Ins n MMIN ... ... ... 25.24 25.00 25.23 IQ HdgMult QAI ... ... ...q 33.13 28.65 382 31.11 +2.2sIQ Hedge MCRO ... ... ...q 27.09 24.84 1 27.16 +2.3sIQ HdgLgS QLS ... ... ...q 22.48 19.60 192 22.59 +3.2 IQ Ch SC n CSML ... ... ... 29.50 23.89 82 29.38 +4.7 IQ HdgEv QED ... ... ...q 21.32 19.99 21.10 +1.0 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 10 25.29 +.6 IQ CorePl n AGGP ... ... ... 21.05 19.55 90 19.82 -.7 IQ CoreBd n AGGE ... ... ... 19.88 19.17 3 19.35 -1.1 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5sIQ GTAA QGTA ... ... ...q 25.18 22.14 2 25.30 +3.6sIQ 50HJpn HFXJ ... ... ...q 23.83 18.50 1 23.96 +6.2sIQ 50HgEur HFXE ... ... ...q 21.27 17.36 2 21.26 +4.5sIQ 50HIntl HFXI ... ... ...q 22.69 18.49 36 22.70 +4.8 IQ RealRtn CPI ... ... ...q 27.82 26.93 4 27.78 +1.3 IQUSReSC ROOF 1.43e 5.5 ...q 28.00 25.15 42 25.86 -1.7 IQMrgArb MNA ... ... ...q 31.87 29.48 118 31.68 +2.0 IQ AustSC KROO .88e 4.4 ...q 20.14 15.77 3 20.05 +2.6 IQ AgriSC CROP .41e 1.2 ...q 35.65 32.17 0 35.65 +2.1 IQGblOilSC IOIL .29e 2.5 ...q 12.57 9.01 11.75 +4.5 IQ CdaSC CNDA .18e .9 ...q 19.82 15.60 4 19.81 +4.4sIQ GlbRes GRES .10e .3 ...q 29.06 24.87 73 29.09 +1.8 IQVIA Hldg IQV ... ... 24 110.67 74.86 935 103.21 +5.4 IRSA IRS ... ... ... 32.97 20.46 72 29.91 +1.0 iShGold IAU ... ... ...q 12.98 11.47 11162 12.88 +3.0siShGSCI GSG ... ... ...q 16.80 13.16 531 16.91 +3.9siSAstla EWA 1.01e 4.3 ...q 23.73 21.07 1778 23.74 +2.5siSAstria EWO .37e 1.4 ...q 27.19 17.29 63 27.21 +10.4 iShBelg EWK .51e 2.3 ...q 22.61 17.62 13 22.61 +7.6 iShBrazil EWZ .67e 1.5 ...q 44.68 31.78 22444 43.66 +7.9 iShCanada EWC .48e 1.6 ...q 30.60 25.58 2905 30.33 +2.3siShEMU EZU .86e 1.8 ...q 46.75 34.83 6251 46.83 +8.0 iSFrance EWQ .58e 1.7 ...q 33.37 24.56 402 33.36 +6.9siShGerm EWG .60e 1.7 ...q 35.47 27.02 2497 35.65 +8.0siSh HK EWH .61e 2.3 ...q 26.76 20.90 2682 26.78 +5.4 iSh SKor EWY .65e .8 ...q 78.21 56.75 2557 77.12 +2.9 iShMexico EWW .78e 1.5 ...q 57.82 44.60 2832 52.52 +6.6 iShNeth EWN .66e 2.0 ...q 33.88 24.46 355 33.84 +6.6siSPacxJpn EPP 1.66e 3.3 ...q 49.54 41.93 523 49.67 +3.9siShSoAfr EZA 1.02e 1.4 ...q 73.53 53.75 424 74.05 +5.8siShSpain EWP .99e 2.8 ...q 35.78 26.76 491 35.76 +9.1siSSwedn EWD .76e 2.1 ...q 36.44 29.95 139 36.51 +7.7siShSwitz EWL .75e 2.0 ...q 36.83 30.39 589 36.98 +3.9 iShFrntr100 FM .30e .8 ...q 36.19 27.01 242 35.97 +8.6 iShGlHiY bt GHYG 2.09e 4.1 ... 51.51 48.36 66 51.35 +1.8siShxUSH bt HYXU .92e 1.6 ...q 56.11 46.23 11 56.31 +3.4 iShEMCBd bt CEMB 2.28 4.4 ...q 51.72 49.78 8 51.27 +.2 iShEMkHY EMHY 3.98 7.9 ...q 51.12 49.03 70 50.16 +.4 iShAsiaPDv DVYA 2.29e 4.5 ...q 51.33 46.92 7 51.01 +1.8siShEmMDv DVYE 1.83e 4.1 ...q 45.07 36.93 133 45.06 +7.7 iShGblSilv SLVP .29e 2.6 ...q 13.56 9.73 33 11.05 +2.0 iShGblEnP FILL .59e 2.6 ...q 23.00 17.81 14 22.98 +6.6siShGblAgri VEGI .55e 1.8 ...q 30.55 25.68 9 30.61 +4.3siShMsciWld URTH 1.57e 1.7 ...q 93.00 74.67 14 93.23 +5.8 iShEMktSC EEMS .89e 1.6 ...q 56.24 42.00 94 56.16 +5.7 iShEMkBd LEMB .42e .8 ...q 49.91 43.82 39 49.87 +3.5siShWldMnV ACWV 1.93e 2.2 ...q 86.84 73.44 294 87.06 +3.2siSEMMnVol EEMV 1.15e 1.8 ...q 64.48 50.52 477 64.61 +6.3siShJpnSC SCJ 1.81e 2.1 ...q 83.87 63.24 98 84.25 +5.6 iShThai THD 1.88e 1.9 ...q 98.94 73.27 174 98.58 +6.6 iShIsrael EIS .81e 1.5 ...q 55.29 46.67 59 53.93 +5.1 iShChile ECH .71e 1.3 ...q 55.90 38.82 346 54.88 +5.2siShBRIC BKF .54e 1.1 ...q 49.46 34.13 82 49.59 +11.5siShsUSA EUSA .67e 1.1 ...q 58.36 48.09 3 58.56 +5.6 iShSilver SLV ... ... ...q 17.59 14.44 9707 16.08 +.6siShS&P100 OEF 1.92e 1.5 ...q 125.98 100.19 545 126.03 +6.2siShMrnLV JKF 2.46e 2.2 ...q 110.83 93.14 5 110.95 +5.1 iShAcwiMV HACV ... ... ...q 29.95 26.01 29.88 +.3siShMrnLG JKE 1.20e .7 ...q 169.49 124.83 11 170.88 +9.2siShMrnLC JKD 2.24e 1.3 ...q 166.37 134.60 21 166.02 +4.5 iShBrazSC EWZS .40e 2.4 ...q 18.00 12.14 87 16.66 +2.3 iShIntlPfd IPFF .96e 5.0 ...q 19.35 16.57 74 19.26 +3.3siShSPTUS s ITOT ... ... ...q 64.62 51.94 849 64.78 +6.0 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 103 105.14 +.3 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.85 11 112.33 -.7 iShTIPS TIP 1.69e 1.5 ...q 115.46 112.39 1297 113.31 -.7siShChinaLC FXI .87e 1.6 ...q 52.21 36.45 21381 53.03 +14.9 iShTransp IYT 1.70e .8 ...q 206.73 157.65 273 204.59 +6.8 iShChinaSC ECNS 1.73e 3.2 ...q 54.64 42.48 1 54.64 +8.1siSCorSP500 IVV 4.38e 1.5 ...q 284.76 227.72 3531 285.39 +6.2siSMornMC JKG 2.32e 1.2 ...q 193.26 159.73 9 193.87 +4.4 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 107.08 4776 108.40 -.9siShEMkts EEM .59e 1.2 ...q 50.74 37.11 61265 50.96 +8.1 iShiBoxIG LQD 3.87 3.2 ...q 121.85 115.62 6144 120.18 -1.1siSKokusai TOK 1.60e 2.3 ...q 68.79 55.62 15 69.11 +6.9 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.73 2356 24.87 -.9 iSh2017Mu s IBMF .23 .8 ...q 27.34 27.16 27.20 iSGblTelcm IXP 2.31e 3.8 ...q 62.22 57.55 24 61.58 +1.7siShGblTech IXN 1.10e .7 ...q 165.41 114.88 43 166.52 +8.4 iShAaa-ACp QLTA 1.51e 2.9 ...q 53.16 50.85 639 52.31 -1.0siSMrnMCG JKH .59e .3 ...q 214.44 167.09 2 215.68 +6.5siShIndones EIDO .35e 1.2 ...q 29.79 24.27 797 30.10 +5.9siSSP500Gr IVW 2.03e 1.2 ...q 163.29 124.76 1080 163.91 +7.3 iShNYMun s NYF ... ... ...q 56.36 54.54 18 55.53 -.4siShGblHcre IXJ 2.72e 1.3 ...q 119.55 95.45 34 119.34 +6.1siShGblFin IXG 1.28e 1.7 ...q 75.02 58.84 83 75.17 +7.5siShUSAQlt QUAL 1.04e 1.2 ...q 87.89 69.61 115 87.91 +6.0siSSPGlbEn IXC 1.01e 2.7 ...q 38.00 30.34 173 37.98 +6.8 iShCalMn s CMF ... ... ...q 59.75 57.35 87 58.93 -.4 iSh CMBS CMBS 1.00 2.0 ...q 52.29 50.60 10 50.85 -.8siShUSASize SIZE 1.26e 1.4 ...q 87.06 72.52 11 87.49 +4.3 iSGblInfra IGF 1.27e 2.8 ...q 46.75 39.22 265 46.08 +1.9 iShNANatR IGE .85e 2.3 ...q 37.88 30.59 62 37.77 +6.6 iSh JPXNik JPXN ... ... ... 70.78 54.62 7 69.86 +7.6siShUSAVal VLUE 1.49e 1.7 ...q 88.83 70.55 176 88.85 +6.3 iShLatAm ILF .60e 1.6 ...q 37.61 28.00 2641 37.06 +8.5siShUSAMo MTUM .81e .7 ...q 111.84 77.89 699 111.98 +8.6siShMrnMCV JKI 2.72e 1.6 ...q 166.86 142.90 9 167.14 +4.8 iShPhilpns EPHE .20e .5 ...q 40.19 33.19 240 39.37 +1.4siSSP500Val IVE 2.14e 1.8 ...q 119.84 101.33 1394 119.90 +5.0 iShNMuBd MUB 2.59 2.4 ...q 111.66 107.62 663 110.00 -.7siShUKSC bt EWUS 1.38e 3.0 ...q 45.51 34.65 1 45.42 +4.2siSRTop200V IWX 1.17e 2.1 ...q 55.07 46.98 24 55.06 +5.0siShIntlDev WPS 1.16e 2.8 ...q 41.11 34.05 28 41.26 +4.4siShAsia50 AIA 1.02e 1.4 ...q 71.35 49.33 139 72.02 +9.1 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.49 12326 123.71 -2.5siSRTop200G IWY .82e 1.0 ...q 78.32 57.92 54 78.71 +7.6siShRTop200 IWL 1.02e 1.6 ...q 65.24 51.56 11 65.44 +6.5siShIntSelDv IDV 1.51e 3.9 ...q 35.46 30.37 616 35.50 +5.1siS Eafe EFA 1.66e 2.2 ...q 74.54 59.26 15575 74.75 +6.3siShGerSC bt EWGS .69e 1.0 ...q 69.60 42.98 32 69.90 +8.7siSRusMCV IWS 1.59e 1.7 ...q 92.20 80.79 274 92.51 +3.8 iShCrLTBd ILTB 2.54 4.0 ...q 65.21 59.80 55 63.64 -1.7siSRusMCG IWP 1.02e .8 ...q 128.42 99.63 270 128.79 +6.8siShNorC bt ENOR .58e 2.1 ...q 27.88 21.36 6 27.87 +8.0siShRusMid IWR 2.85e 1.3 ...q 218.14 181.19 664 218.89 +5.2 iShMrnSC JKJ 1.78e 1.0 ...q 181.57 153.97 2 181.40 +4.2siShIreland EIRL .55e 1.1 ...q 49.56 38.13 1 50.03 +4.3siSCorSPMid IJH 1.89e .9 ...q 198.66 166.01 891 199.04 +4.9 iSh10yCBd CLY 2.67 4.3 ...q 63.67 57.64 59 62.37 -1.3 iShiBxHYB HYG 5.09 5.8 ...q 89.04 85.99 11162 87.86 +.7siShFinlC bt EFNL .51e 1.2 ...q 42.22 33.00 1 42.19 +7.0siShSft IGV .12e .1 ...q 168.37 115.73 93 169.08 +9.4 iShCorUS n FTY ... ... ... 51.01 46.81 115 48.01 -3.2siShDenC bt EDEN .81e 1.1 ...q 70.81 52.83 13 70.80 +4.8 iShNetw IGN .25e .5 ...q 50.66 43.59 2 50.17 +3.5siShNATch IGM .73e .4 ...q 182.72 129.07 24 184.61 +9.4 iShResRE REZ 2.01e 3.4 ...q 67.72 57.63 531 59.53 -4.4 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 40 25.35 +.1 iShC&SRE ICF 2.97e 3.0 ...q 104.37 95.06 81 97.93 -3.3siShKLDSoc DSI 1.11e 1.1 ...q 104.34 83.70 56 104.78 +6.7siShGbl100 IOO 2.14e 2.2 ...q 97.88 77.47 31 98.10 +5.9 iSh2018Mu IBMG .23 .9 ...q 25.61 25.32 51 25.40 siShConsSv IYC 1.50e .8 ...q 193.92 154.49 20 195.30 +9.0 iShGvCrBd GBF 2.86 2.5 ...q 115.65 110.21 9 112.97 -.9siShIndia bt INDA .24e .6 ...q 37.80 28.15 4111 38.06 +5.5siSR1KVal IWD 2.41e 1.9 ...q 130.15 111.97 2046 130.16 +4.7siSMrnSCG JKK .87e .5 ...q 187.07 147.01 2 188.53 +5.1siShPoland EPOL .42e 1.4 ...q 29.68 19.85 433 29.73 +9.7siSMCGth IJK 1.88e .8 ...q 228.92 183.75 144 229.50 +6.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 108.93 72 109.12 -.6siSR1KGr IWF 1.45e 1.0 ...q 143.98 107.78 2136 144.62 +7.4 iSIndiaSC bt SMIN .10e .2 ...q 55.13 35.10 118 54.04 +2.8siSRus1K IWB 2.36e 1.5 ...q 157.26 126.15 767 157.64 +6.1siSR2KVal IWN 1.98e 1.5 ...q 131.07 112.01 590 130.86 +4.1siSR2KGr IWO 1.36e .7 ...q 196.33 153.62 378 197.26 +5.7 iSh10-20TB TLH 2.99 2.2 ...q 140.10 131.16 25 133.63 -1.7 iShFltRtB FLOT .32 .6 ...q 50.99 50.72 1358 50.96 +.3siShR2K IWM 1.77e 1.1 ...q 159.45 132.40 16396 159.95 +4.9siShCorHiDv HDV 2.90e 3.1 ...q 93.02 81.10 339 92.93 +3.1siShChina MCHI .61e .8 ...q 73.93 46.69 2311 75.00 +12.7 siSEafeMnV EFAV 2.81e 3.7 ...q 75.29 62.63 798 75.65 +3.7siSRus3K IWV 2.47e 1.5 ...q 167.17 134.50 275 167.58 +5.9 iSGblMatl MXI 1.02e 1.4 ...q 74.40 57.49 31 73.98 +5.6 iShUtils IDU 4.54e 3.6 ...q 142.50 120.76 84 127.54 -4.0siSUSAMinV USMV .87e 1.6 ...q 54.46 45.39 1353 54.53 +3.3siSMrnSCV JKL 2.98e 1.9 ...q 157.30 134.66 3 157.70 +3.6siShMCVal IJJ 2.16e 1.3 ...q 165.40 142.74 161 165.54 +3.4 iShGblUtil JXI 1.99e 4.1 ...q 53.07 44.45 11 49.03 -1.0 iShTelecm IYZ .68e 2.3 ...q 35.76 27.24 237 29.33 -.3siShTech IYW 1.20e .7 ...q 174.80 125.18 328 176.08 +8.2 iShGblIndl EXI 1.40e 1.4 ...q 100.28 77.17 11 98.52 +6.1siShGblCStp KXI 2.19e 2.0 ...q 108.41 93.27 12 108.59 +2.5 iShREst IYR 2.76e 3.5 ...q 83.27 76.08 7565 79.16 -2.3siSGblCnDis RXI 1.39e 1.2 ...q 117.77 92.12 26 118.58 +8.4 iSh0-5Tips STIP ... ... ...q 101.59 99.55 128 99.87 siShHmCnst ITB .09e .2 ...q 46.28 28.69 1391 46.13 +5.5 iShInds IYJ 1.65e 1.1 ...q 157.16 121.81 45 155.68 +5.6 iShAerosp ITA 1.31e .7 ...q 200.97 140.74 225 197.30 +4.9siShHltcare IYH 3.01e 1.6 ...q 187.51 144.75 57 186.75 +7.2siShFinSv IYG 1.21e .9 ...q 140.12 104.88 84 140.03 +7.3siShRegBks IAT .61e 1.1 ...q 53.30 41.83 177 53.40 +8.3siShInsur IAK .82e 1.2 ...q 68.61 58.56 13 69.02 +3.6siShFincls IYF 1.45e 1.2 ...q 125.02 101.10 329 125.35 +5.0siShBroker IAI .65e 1.0 ...q 66.96 48.95 34 66.83 +6.5siShUSEngy IYE 1.14e 2.7 ...q 42.68 33.70 759 42.64 +7.5siShESGSel KLD 1.14e 1.0 ...q 117.89 93.01 12 118.05 +6.3siShCrSPS s IJR ... ... ...q 80.30 66.54 3509 80.34 +4.6siShMedDev IHI 1.57e .8 ...q 187.34 138.89 116 187.53 +8.1siShConsGd IYK 2.43e 1.9 ...q 130.56 113.07 10 130.53 +3.0siShHltcPrv IHF .24e .1 ...q 168.65 127.99 9 168.73 +7.6siShCorTInt IXUS 1.28e 1.9 ...q 66.97 52.22 2515 67.19 +6.5siShPharm IHE 3.11e .9 ...q 163.65 137.16 89 163.90 +6.2 iShBasM IYM 1.42e 1.3 ...q 107.47 85.86 64 106.57 +4.3 iShPeru EPU .70e 1.6 ...q 43.65 32.31 52 43.39 +5.9siShCorEafe IEFA 1.56e 2.2 ...q 70.08 55.08 11595 70.27 +6.3 iShOilEq IEZ .86e 2.1 ...q 46.60 29.57 243 40.20 +11.9siShDJ US IYY 2.01e 1.4 ...q 141.29 113.71 27 141.83 +6.1siShO&GEx IEO 1.06e 1.5 ...q 69.95 50.49 203 70.13 +8.0siShAggrAllo AOA .98e 1.7 ...q 56.40 47.97 56 56.49 +4.8siShEurope IEV 1.12e 2.2 ...q 50.23 39.48 734 50.35 +6.5siShGroAllo AOR .81e 1.7 ...q 46.38 41.01 110 46.42 +3.3siSRusMic IWC 1.08e 1.1 ...q 100.15 81.65 23 100.51 +5.0 iShModAllo AOM .71e 1.8 ...q 38.96 35.44 127 38.91 +2.3 iShMorMl bt IYLD 1.33e 4.9 ... 25.94 24.50 171 25.91 +.3siSMsciVal EFV 1.66e 2.8 ...q 58.93 48.22 334 58.99 +6.9 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 208 159.45 +3.8siShConsAllo AOK .64e 1.8 ...q 35.05 32.61 98 35.11 +1.3siShEafeGr EFG 1.37e 1.6 ...q 84.95 65.49 127 85.38 +5.7 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 7 24.62 iShiB3-20F s IBCD ... ... ...q 24.82 24.41 16 24.51 iShiB3-23x s IBCE ... ... ...q 24.76 23.90 3 24.12 -.6 iShBd3-18 s IBDB ... ... ...q 25.73 25.49 3 25.61 +.1 iShBd3-23 s IBDD ... ... ...q 26.95 26.03 6 26.21 -.9 iShBd3-20 s IBDC ... ... ...q 26.38 25.99 8 26.04 -.2 iStar STAR ... ... 5 12.68 10.95 216 11.30 iStar pfD STARpD 2.00 7.9 ... 26.12 24.22 3 25.26 -.4 iStar pfG STARpG 1.91 7.6 ... 25.94 23.52 11 25.20 -1.3 iStar pfI STARpI 1.87 7.5 ... 25.94 23.32 1 25.14 -.2 ITT Inc ITT .51f .9 23 56.68 36.93 655 56.41 +5.7 iBio IBIO ... ... ...dd .56 .14 826 .19 +6.2 Idacorp IDA 2.36 2.8 21 100.04 78.05 383 85.20 -6.7 IDEX IEX 1.48 1.1 33 139.12 88.29 203 137.69 +4.3 iGATE PTI ... ... ... 19.52 sITW ITW 3.12 1.8 27 173.39 125.96 1451 173.06 +3.7 Imax Corp IMAX ... ... 40 34.60 17.58 366 20.15 -13.0 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.68 .17 750 .29 -7.3 ImpacMtg IMH ... ... 4 17.40 9.92 12 10.44 +2.8 ImpOil g IMO .52 ... 17 33.34 27.59 422 32.53 +4.3 IncOpR IOR ... ... 22 12.08 8.11 9.93 -10.4 IndCDrillg ICD ... ... ...dd 6.59 2.72 87 5.14 +29.1 IndepHld IHC .12f .4 24 30.00 16.55 9 27.15 -1.1 IndepRT IRT .72a 7.5 20 10.63 8.57 319 9.62 -4.7 IndiaFd IFN 1.82e 1.6 ...q 28.81 22.54 111 28.23 +8.1 IndiaGCap IGC ... ... ...dd 1.63 .24 410 1.01 +1.0 IndoTel s TLK .67 ... ... 36.19 28.10 587 30.84 -4.3 IndBach IBA .87e 1.4 ... 67.61 45.32 9 61.28 +6.9sInfosys INFY .40e 2.1 19 18.31 13.42 6004 18.45 +13.7 InfrREIT n HIFR 1.00 5.2 17 23.22 16.00 110 19.24 +3.6 InfuSystem INFU ... ... ...dd 2.50 1.20 9 2.40 +4.3 IngerRd IR 1.80 2.0 21 96.23 77.00 1621 91.77 +2.9 Ingevity NGVT ... ... ... 80.18 52.79 130 75.70 +7.4 Ingredion INGR 2.40 1.7 19 142.64 113.07 261 140.96 +.8 InnovInd n IIPR 1.00f 3.3 ... 36.88 15.45 278 29.97 -7.2 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 28.00 +.2 Innsuites IHT .01 .5 ...dd 2.27 1.23 4 1.82 +4.0tInphi IPHI ... ... ...cc 51.78 31.25 1587 31.15 -14.9 InsightS n INSI ... ... ... 21.10 18.64 13 19.84 -.3 Insperity s NSP ... ... 30 62.30 34.88 113 61.10 +6.5 InspMD wt NSPR.WS ... ... ... .60 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 2.83 .12 5930 .19 +50.0 InstlldBPd IBP ... ... 38 79.40 40.00 60 73.70 -3.0 Instructre n INST ... ... ...dd 36.60 21.40 65 34.25 +3.5 IntegerHl ITGR ... ... ...dd 55.20 30.30 186 49.85 +10.0 Intellichk IDN ... ... ...dd 4.55 1.80 10 2.33 -8.9 IntellgSys INS ... ... ...dd 5.15 3.30 2 4.86 +6.7 Intelsat I ... ... ... 7.47 2.63 387 3.02 -10.9 InterXion INXN ... ... ... 60.50 36.94 345 59.66 +1.2sIntcntlExc s ICE .80e 1.1 26 75.87 56.80 1652 75.79 +7.4sIntCtlHtls IHG ... ... ... 68.80 48.08 122 68.90 +8.5 IBM IBM 6.00 3.6 13 182.79 139.13 7476 166.25 +8.4 IntFlav IFF 2.24 1.5 27 157.40 114.81 315 153.01 +.3 IntlGmeT n IGT .80 2.9 ... 29.36 17.25 1135 28.01 +5.7 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.0 21 63.71 49.60 1696 63.32 +9.3 IntlSeaw n INSW ... ... ... 23.43 16.37 131 18.19 -1.5 IntTower g THM ... ... ...dd .77 .29 93 .48 +11.2 Interpublic IPG .72 3.3 16 25.71 18.30 3940 21.73 +7.8 IntstP pfD IPLpD 1.28 5.1 ... 27.30 24.56 9 25.00 -1.9 inTestCorp INTT ... ... 16 10.25 4.50 49 9.00 +4.0 IntPotash IPI ... ... ...dd 5.12 1.24 868 4.33 -9.0 Intrexon XON ... ... ...dd 26.99 10.26 2427 14.14 +22.7 Inuvo INUV ... ... ...dd 1.74 .70 71 .85 +4.9 Invacare IVC .05 .3 ...dd 17.95 9.90 1489 17.60 +4.5tInvesco24 n IHTA ... ... ... 10.33 9.90 15 9.86 -4.4 InvHiIn23 n IHIT ... ... ... 10.32 9.53 96 10.00 +2.1 InvAdvMu2 VKI .78 7.0 ...q 11.93 10.80 196 11.22 -1.4 Inv Bond VBF .83a 4.3 ...q 20.29 18.17 39 19.32 -2.9 InvCAVal VCV .79 6.4 ...q 13.20 12.01 60 12.41 -1.4 InvDynCrd VTA .90 7.6 ...q 12.54 11.33 155 11.91 +1.7 InvHiInc2 VLT 1.24 8.5 ...q 15.25 14.10 17 14.62 -.6 Invsco iim IIM .84 5.8 ...q 15.47 14.16 113 14.60 -2.0 Invesco IVZ 1.16 3.1 15 38.42 28.75 3187 37.61 +2.9 InvMtgCap IVR 1.64f 9.2 11 18.86 14.15 1063 17.79 -.2 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.23 14 25.06 +.2 InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.20 10 25.61 -.6 InvMtg pfC IVRpC 1.88 7.5 ... 25.73 24.80 38 24.97 -.1 Invsco oia OIA .39 4.8 ...q 8.25 7.31 80 8.14 +1.8 InvMuOpTr VMO .88 7.2 ...q 13.37 12.18 174 12.21 -1.5 InvMuniTr VKQ .82 6.6 ...q 13.04 12.04 88 12.39 -.9 InvPAVal VPV .79 6.6 ...q 12.68 11.83 54 11.98 -1.4 Invsco iqi IQI .76 6.2 ...q 13.04 12.01 64 12.28 -1.8 InvSrInco VVR .31 7.0 ...q 4.77 4.26 562 4.48 +2.1 InvTrIG VGM .88 6.7 ...q 13.80 12.65 133 13.07 -.8 InvTrNY VTN .85 6.2 ...q 14.00 13.13 34 13.64 -.6 InvTech ITG .28 1.3 ...dd 23.96 17.63 171 21.22 +10.2 InvRlEst IRET .28 4.8 18 6.75 5.49 460 5.82 +2.5 InvRlE pfC IRETpC 1.66 6.6 ... 26.08 24.80 8 25.07 -3.6 Invitae n NVTA ... ... ...dd 11.88 6.64 1124 7.58 -16.5 InvitHm n INVH .06p ... ... 24.30 19.80 2488 22.90 -2.8 iPBetaCmd BCM ... ... ...q 32.00 25.00 3 29.81 +1.9 iPS&PWtd SBV ... ... ...q 21.92 19.42 20.85 iPBtaCocoa CHOC ... ... ...q 32.89 26.41 0 29.33 +5.3 iPBetaCoff CAFE ... ... ...q 15.06 10.40 2 10.92 -4.0 iPBetaCttn CTNN ... ... ...q 35.29 28.65 35.29 +18.5 iPBetaSug SGAR ... ... ...q 34.08 20.65 21.32 -1.8 iPBetaAlu FOIL ... ... ...q 30.20 25.12 29.78 +.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 1 33.99 -6.3 iPBetaLead LEDD ... ... ...q 42.72 35.16 42.72 +1.6 iPBetaNick NINI ... ... ...q 21.99 14.71 0 21.00 -.9siPBetaCrOil OLEM ... ... ...q 18.88 12.86 4 18.97 +7.1 iPBetaNGs DCNG ... ... ...q 21.43 16.63 1 17.03 +.5 iPBetaAgri DIRT ... ... ...q 33.45 28.84 29.26 iPGrains WEET ... ... ...q 35.91 30.53 0 31.19 +1.4 iPBetaSfts GRWN ... ... ...q 27.42 20.62 0 20.65 -4.3 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.80 -.1siPBetaEgy ONG ... ... ...q 20.40 15.48 5 20.70 +5.5 iPBtaLvstk LSTK ... ... ...q 47.53 39.52 0 45.94 +2.5 iPBtaPrMt BLNG ... ... ...q 33.90 31.25 33.90 +5.7 iP LXR2K RTLA ... ... ...q 201.05 201.05 201.05 iPathLong SFLA ... ... ... 236.94 209.22 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 119.99 IronMtn IRM 2.20 6.1 26 41.52 32.53 1691 36.35 -3.7 iShItaly rs EWI ... ... ...q 34.07 23.13 612 33.99 +11.7siShJapan rs EWJ ... ... ...q 64.16 50.32 11610 64.49 +7.6siSMlasia rs EWM ... ... ...q 35.16 29.11 708 35.22 +6.8siShSing rs EWS ... ... ...q 27.71 21.59 634 27.80 +7.2 iSTaiwn rs EWT ... ... ...q 39.36 31.24 4026 39.17 +8.2siSh UK rs EWU ... ... ...q 37.62 31.16 2128 37.65 +5.1 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 50.07 55 50.12 -.3 iShCmdOpT CMDT ... ... ...q 41.95 33.50 8 37.98 +2.2siShCvBd ICVT .67e ... ...q 57.40 49.96 21 57.55 +4.4siShCorEM IEMG .95e 1.5 ...q 61.14 44.94 9266 61.38 +7.9 iSh 10 Cp n LLQD ... ... ... 51.31 49.85 50.54 -1.4tiSh 5-10Cp n MLQD ... ... ... 49.96 49.20 4 49.10 -.6 iShColomC ICOL .43e 2.8 ...q 15.47 12.78 24 15.46 +7.1 iShEnhBd n IGEB ... ... ... 50.77 49.96 49.96 -.7 iShDefBd n HYDB ... ... ... 51.96 50.38 51.04 +.7siShFSIntSC ISCF .12p ... ...q 34.23 25.14 16 34.33 +5.8siShRs2500 n SMMD ... ... ... 45.29 38.87 2 45.50 +4.2 iShFacSIntl INTF .17p ... ...q 30.86 23.85 150 30.83 +6.9siShArgGl n AGT ... ... ... 32.48 24.18 189 32.38 +7.3siShFS USA LRGF .19e ... ...q 33.54 27.05 157 33.61 +5.7siShFSUsaSC SMLF .23e ... ...q 41.47 34.50 25 41.49 +5.0 iShFacSGbl ACWF .11p ... ...q 34.07 24.99 6 32.74 +6.8 iSh iBd23 n IBML ... ... ... 25.96 25.05 65 25.26 +.2siSh IntDv n IDEV ... ... ... 61.74 53.10 109 61.96 +5.9 iShMgRE rs REM ... ... ...q 48.54 42.08 198 44.07 -2.5 iSh0-5HYCp SHYG 2.38 5.0 ...q 48.07 46.72 279 47.43 +.6siShDvlValu IVLU ... ... ...q 28.22 22.72 78 28.20 +6.7 iSh 3-10yr n IMTB ... ... ... 51.95 48.43 2 48.94 -1.5 iShSaudi KSA ... ... ... 27.90 23.78 15 27.24 +4.1 iSh MinVl n SMMV ... ... ... 30.51 25.90 1 29.83 +2.2siShIntDevM IMTM .30p ... ...q 32.79 25.88 108 32.79 +7.5siShIntDevQ IQLT .55p ... ...q 31.12 25.02 10 31.15 +5.1siShLwCarb CRBN .94p ... ...q 124.00 99.15 6 124.28 +6.3 iShShMBd bt NEAR .35 ... ...q siShDvlSize ISZE ... ... ...q 29.20 24.70 1 29.43 +3.9siShCHdEM HEEM 1.26e 1.7 ... 28.26 21.92 32 28.51 +7.6siShMsciChA CNYA ... ... ... 34.85 25.45 4 35.12 +9.6siSh IntDvGr IGRO ... ... ... 61.17 49.44 4 61.24 +3.1siShMultiTc TCHF ... ... ... 41.93 31.25 1 41.84 +7.9 iShMultInd INDF ... ... ... 33.51 28.21 1 33.43 +4.8siShMultHl HCRF ... ... ... 34.14 25.75 9 34.10 +7.8siShiB20Mun IBMI .24 .9 ...q 25.39 25.35 146 25.41 +.2 iShMultMat MATF ... ... ... 35.92 28.85 0 35.73 +4.5siSh MultFin FNCF ... ... ... 37.15 30.04 6 37.21 +5.3siShMultiEn ERGF ... ... ... 30.08 23.28 3 30.10 +6.3siShIntHdHi HYGH 4.56 4.9 ...q 92.18 88.33 12 92.35 +1.7 iShCHAust HAUD 1.81p ... ...q 25.23 22.75 23.79 -2.9 iSh MultCnS CNSF ... ... ... 27.01 24.28 27.01 +2.0 siShCDivGr DGRO .65e 1.8 ...q 36.69 29.10 662 36.66 +5.4 iSh MulConD CNDF ... ... ... 33.41 26.67 0 33.10 +5.7tiSh MultUt UTLF ... ... ... 28.56 25.24 1 25.22 -5.4 iShCHEmu HEZU .64e 1.6 ...q 31.55 26.40 350 31.51 +5.7 iShGblReit REET .94e 3.6 ...q 26.68 24.60 102 25.89 -.8siSh AdapJp DEWJ .18p ... ... 31.03 24.21 0 31.33 +5.4 iSh AdapC DEFA .48p ... ... 30.16 25.14 30.16 +2.6siSh AdapEu DEZU .56p ... ... 30.37 24.28 1 30.64 +6.5 iShCoreInt IAGG ... ... ... 53.61 51.00 190 52.21 +.3 iShEurSC HEUS ... ... ...q 30.92 25.00 30.86 +3.0siShCorePac IPAC 1.06e 1.7 ...q 63.16 50.64 59 63.48 +6.5 iShEurMV HEUV .98 4.0 ...q 25.74 22.00 24.66 siShIntHdCp LQDH 2.76 2.8 ...q 97.97 93.94 11 98.21 +.9 iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.37 26.97 +2.2siShJpMinV JPMV .70e 1.0 ...q 71.03 58.14 3 71.46 +5.2 iShEafeMV HEFV ... ... ...q 27.90 24.55 3 27.77 +.7siShEuMinV EUMV .67e 2.5 ...q 26.32 21.34 3 26.39 +4.1siShCHNk400 HJPX .19p ... ...q 31.63 24.73 1 32.09 +5.6siShCorEur IEUR 1.18e 2.2 ...q 53.32 41.52 300 53.43 +6.5 iShxJMinV AXJV .84p ... ...q 38.29 30.34 38.29 +5.3 iSh2022Mu IBMK .09e ... ...q 26.37 25.45 125 25.75 +.3siShEm exCh EMXC ... ... ... 56.70 50.03 8 57.13 +5.9 iShYdOpBd BYLD .75 3.0 ...q 26.66 24.48 21 24.88 -.5 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 121 25.54 +.5 iSHgxUSHY HHYX .67e ... ...q 28.14 25.92 1 28.09 +.7 iShRussia rs ERUS ... ... ...q 37.85 27.18 387 37.72 +12.5siSCHeafe HEFA .70e 1.5 ...q 30.86 26.13 1205 30.85 +3.9 iShCHMex HEWW 1.41p ... ...q 21.71 19.48 0 20.35 +1.8siShH10yCBd CLYH .31e ... ...q 26.92 24.79 18 27.41 +3.7 iShCHSpain HEWP .31p ... ...q 24.63 20.05 15 23.65 +6.7 iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.90 +1.4 iShCHItaly HEWI .55p ... ...q 18.48 14.31 1 18.45 +9.6 iShShMMu MEAR .27e ... ...q 50.18 49.66 1 49.84 siSCHEafSC HSCZ .19p ... ...q 31.91 25.68 0 32.03 +3.4 iShUSFxBal FIBR 2.20e ... ...q 101.15 99.38 2 99.47 -.7siShCHAcxUs HAWX 1.38e 3.8 ...q 27.99 23.34 6 27.98 +4.1 iShGbMM rs PICK ... ... ... 37.83 25.02 194 36.82 +6.3siShCHAcwi HACW .94e 2.0 ...q 30.70 25.20 0 30.86 +5.0 iShTrFRBd TFLO .07e .1 ...q 50.27 50.00 3 50.21 iShCH UK HEWU .24p ... ...q 24.77 22.63 1 24.61 +1.2siSh ESG Sl ESGE ... ... ... 79.57 57.62 11 79.87 +8.1 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 23.85 27.49 +1.7 iShEMktMV HEMV ... ... ...q 29.20 23.48 28.67 +4.7 iShLqdty bt ICSH .25e .5 ...q 50.54 49.95 9 50.12 +.1siShCHJpn HEWJ .74e .5 ...q 35.27 26.93 832 35.21 +5.6 iShCHSoK HEWY .48p ... ...q 32.01 25.05 0 31.40 +3.8 iShFacEmg EMGF .13p ... ...q 52.93 37.98 167 52.79 +6.7 iSh iBd26 n IBDR ... ... ... 24.92 23.60 23 24.26 -1.2 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.08 61 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 25.23 114 25.27 -.2 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.81 101 24.84 -.1 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.54 862 24.89 -.7 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.58 94 24.82 -.6 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.16 846 24.78 -1.0 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.33 42 24.87 -.7 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.56 1455 24.72 -.3 IsoRay ISR ... ... ...dd .69 .38 65 .43 +8.0 IsraelChm ICL .27e 6.2 ... 4.95 3.85 377 4.35 +7.7 IssuerDir ISDR .20 1.1 61 18.95 8.60 12 17.65 -3.8 ItauCorpb ITCB 2.48e 17.0 ... 14.89 10.28 22 14.58 +8.5 ItauUnibH ITUB .32e 2.1 ... 15.12 10.02 16284 14.90 +14.7 IvyHiInOp IVH 1.50a 10.3 ...q 16.10 14.20 76 14.63 -3.2J -JAlexHld n JAX ... ... 29 12.30 9.00 24 10.20 +5.2 JJill n JILL ... ... ... 14.40 4.74 348 8.86 +13.6 JBG Smth n JBGS .23p ... ... 35.64 30.79 222 33.86 -2.5 JMP Gp27 n JMPD ... ... ... 25.62 24.90 18 25.18 -.4 JMP Grp JMP .36 6.5 15 7.70 5.20 31 5.50 -1.8 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 30 25.37 +.3 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.59 117 26.39 -2.4sJPMDvsRt JPGE .96e 1.5 ...q 64.68 52.07 11 64.88 +3.8sJPMIntEq JPIN 1.08e 1.7 ...q 62.41 50.04 186 62.54 +4.1sJPMDvREm JPEM 1.31p ... ...q 63.06 48.72 66 63.13 +8.2sJPM DREq JPUS .26p ... ...q 73.64 60.09 56 73.79 +4.6 JPM DivInt JPIH ... ... ... 30.65 26.13 138 30.46 +1.5sJPMDsfEu JPEU ... ... ... 63.69 49.19 2 63.92 +5.9 JPM DivEu JPEH ... ... ... 29.58 24.74 0 29.04 +2.7 JPM Val n JVAL ... ... ... 27.40 24.90 27.40 +5.0 JPM Qual n JQUA ... ... ... 26.21 24.93 26.08 JPM Mom n JMOM ... ... ... 27.09 24.95 27.09 +5.7sJPM MinV n JMIN ... ... ... 26.50 25.08 0 26.59 +3.1stJPM US Dv JDIV ... ... ... 26.49 26.48 1 26.60 +.4 JPM DivAlt JPHF ... ... ... 28.92 25.59 24 26.52 +1.3 JPM FutSt n JPMF ... ... ... 25.34 25.01 4 25.33 +.7 JPM UlSh n JPST ... ... ... 51.03 49.97 12 50.14 +.1sJPM SCap n JPSE ... ... ... 30.57 27.03 6 30.57 +3.0 JPM GlB n JPGB ... ... ... 52.89 50.10 20 51.52 +.7 JPM Evnt n JPED ... ... ... 25.37 25.00 25.31 +.4 JPM Disc n JPHY ... ... ... 52.80 49.80 7 51.59 +.6sJPM USMid JPME ... ... ... 66.38 55.13 4 66.69 +4.6sJPMorgCh JPM 2.24f 2.0 18 114.39 81.64 11866 114.21 +6.8 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.65 61 25.40 +.1 JPMCh pfB JPMpB 1.68 6.2 ... 27.82 26.37 46 26.93 -.4 JPMAlerian AMJ 2.29 7.5 ...q 34.41 24.93 2324 30.57 +11.3 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.44 76 26.39 -1.0 JPMCh pfG JPMpG 1.52 5.7 ... 27.43 25.37 32 26.66 -1.1 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 60 26.64 -1.1 JRJR Ntw JRJR ... ... ...dd .84 .16 109 .18 -2.2 Jabil JBL .32 1.2 15 31.70 23.45 2156 27.09 +3.2 JacobsEng JEC .60 .9 22 70.47 49.31 644 69.88 +5.9 JaggedPk n JAG ... ... ... 16.55 10.96 2176 14.40 -8.7 JHardie s JHX .38e 2.2 80 17.95 13.55 23 17.34 -1.5 Jan HlFit n FITS ... ... ... sJanTailRsk TRSK .24e .7 ...q 32.75 28.19 23 32.88 +4.9sAlpVSVolLC SPXH .51e 1.3 ...q 38.39 31.40 42 38.50 +5.3 Jan ShDur n VNLA ... ... ... 50.42 50.08 94 50.18 JanusHn n JHG ... ... ... 41.35 30.24 276 40.96 +7.1 JpnSmCap JOF .13e 1.0 ...q 13.06 8.70 86 12.68 +7.4 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ... 42.27 25.60 202 40.81 +3.7 JernignC n JCAP 1.40 7.4 11 24.89 18.09 137 19.00 -.1 Jianpu n JT ... ... ... 8.28 4.75 281 7.69 +18.7 JinkoSolar JKS ... ... 15 30.50 13.70 1555 21.52 -10.5 JBeanTch JBT .40 .3 44 120.55 80.70 113 114.60 +3.4sJHMultLgC JHML .10p ... ...q 36.71 29.49 24 36.81 +5.8sJH MultMdC JHMM .08p ... ...q 35.88 29.16 25 36.01 +5.6sJH MultCns JHMC .07p ... ...q 32.82 26.50 2 32.90 +7.6sJH MultFin JHMF .08p ... ...q 39.12 29.15 4 39.15 +6.5sJH MultHltC JHMH .05p ... ...q 33.48 26.22 2 33.57 +7.8sJH MultTch JHMT .09p ... ...q 44.10 31.97 4 44.37 +8.1sJH MultEn JHME ... ... ... 31.90 24.30 3 31.95 +7.7 JH MultMat JHMA ... ... ... 37.92 30.00 37.24 +3.6 JH SmCap n JHSC ... ... ... 28.27 24.84 11 27.20 +4.2sJH MultDev JHMD ... ... ... 32.28 25.62 14 32.25 +6.0 JH MultUt JHMU ... ... ... 29.74 25.20 26.36 -4.1sJH MulCnSt JHMS ... ... ... 28.06 25.20 2 28.43 +2.5 JH MultInd JHMI ... ... ... 37.20 29.07 0 37.06 +5.6 JH HedgEq HEQ 1.50 8.6 ...q 17.95 16.00 33 17.35 -.3 JH TxAdY HTY 1.28 13.3 ...q 10.25 8.27 167 9.62 +9.1 JohnJn JNJ 3.36 2.4 20 148.32 112.43 17386 141.83 +1.5 JohnContl n JCI 1.00e 2.5 28 44.54 34.51 7438 40.47 +6.2 JonesEngy JONE ... ... 1 4.41 .73 839 1.39 +26.4sJonesLL JLL .74f .5 19 156.07 99.52 163 156.14 +4.8 Jumei Intl JMEI ... ... 39 4.42 2.00 1151 3.49 +19.5 JnprNtwk JNPR .40 1.4 15 30.96 23.87 4127 28.13 -1.3 Jupai n JP .08p ... 23 29.00 7.36 461 22.59 +22.2 JustEngy g JE .41 ... 9 6.35 4.00 102 4.28 -.2 JustEn pfA JEpA ... ... ... 27.70 23.05 9 23.60 -5.1K -K12 LRN ... ... 84 21.18 15.07 111 16.88 +6.2 KAR Auct KAR 1.40f 2.6 26 54.49 40.27 646 54.33 +7.6 KB FnclGp KB ... ... ... 63.96 39.91 107 63.60 +8.7 KB Home KBH .10 .3 19 38.80 15.88 1607 34.96 +9.4sKBR Inc KBR .32 1.5 ...dd 21.61 13.36 1131 21.43 +8.1 KCAPFn 19 KAP 1.84 7.3 ... 25.96 25.05 0 25.27 -.1sKKR KKR 1.31e 5.5 11 23.36 16.77 3315 23.76 +12.8 KKR pfA KKR.PRA ... ... ... 27.69 25.42 35 27.27 +.9 KKR pf B KKRpB 1.63 6.0 ... 27.37 25.91 27 27.11 +1.3 KKR Inco KIO 1.50a 9.3 ...q 18.63 15.59 93 16.12 +.4 KKR RE n KREF .99e ... ... 23.99 19.51 43 19.72 -1.4 KMG Chm KMG .12 .2 23 68.13 36.29 164 61.52 -6.9 KT Corp KT ... ... ... 18.82 13.77 559 15.89 +1.8 Kadant KAI .84 .8 25 114.00 56.15 54 99.15 -1.2sKadmon n KDMN ... ... ... 5.06 2.05 576 4.95 +36.7 Kaman KAMN .80 1.3 33 61.98 45.50 87 61.49 +4.5 KCSo pf KSUp 1.00 3.7 ... 29.50 25.45 0 27.08 -.6 KC Southn KSU 1.44f 1.3 21 114.85 81.54 1652 111.66 +6.1 KapStoneP KS .40 1.6 23 26.47 19.59 699 25.62 +12.9 KaynAEnD KED 1.60 8.5 ...dd 20.46 14.10 58 18.81 +8.0 KA EngTR KYE 1.32m 11.9 ...q 13.04 9.01 136 11.11 +10.4 KA MLP KYN 1.80 9.0 ...q 22.15 14.38 795 20.11 +5.6 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 6 25.22 -.1 KAMidsEn KMF 1.80m 12.0 ...q 16.96 12.25 135 14.98 +8.6 KeanGrp n FRAC ... ... ... 22.93 12.42 1466 18.49 -2.7 Kellogg K 2.16f 3.2 16 76.69 58.76 1788 66.93 -1.5 KelsoTch g KIQ .03f 4.0 ... 1.08 .24 36 .74 +43.1 Kemet KEM ... ... 28 27.35 6.73 1215 19.69 +30.7 Kemper KMPR .96 1.4 31 71.52 36.35 463 69.35 +.7 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.76 3 26.00 -.3 Kennamtl KMT .80 1.6 31 52.52 32.23 1327 49.16 +1.5 KennWils KW .76f 4.4 ...cc 22.65 17.05 901 17.30 -.3 KenonHld n KEN ... ... ... 30.35 9.96 0 29.25 +35.1 KeyEngy KEG ... ... ... 34.86 8.20 163 16.98 +44.0sKeycorp KEY .40f 1.9 17 21.71 16.28 9712 21.61 +7.1 Keycorp pfI KEYpI ... ... ... 29.97 26.85 29 28.91 sKeysight KEYS ... ... 35 46.49 35.05 760 46.55 +11.9 KilroyR KRC 1.70 2.4 15 78.33 67.00 448 71.97 -3.6 KimbRoy n KRP 1.24f 7.0 ... 20.89 15.06 34 17.70 +8.9 KimbClk KMB 4.00f 3.4 19 136.21 109.67 3630 117.84 -2.3 Kimco KIM 1.12f 6.7 13 25.18 16.35 3249 16.60 -8.5 Kimco pfI KIMpI 1.50 5.9 ... 25.58 24.87 17 25.41 +.9 Kimco pfJ KIMpJ 1.38 5.5 ... 25.61 23.27 10 24.78 -1.0 Kimco pfK KIMpK 1.41 5.7 ... 25.85 23.85 19 24.69 -1.7 Kimco pfL KIMpL ... ... ... 25.99 23.81 34 23.90 -3.4 KindMorg KMI .50 2.6 29 23.01 16.68 19890 19.45 +7.6 KindM pfA KMIpA ... ... ... 50.00 32.18 570 39.06 +2.9 KindredHlt KND .48 5.2 26 11.90 5.50 431 9.20 -5.2 Kingsway KFS ... ... ...dd 6.50 4.80 16 5.55 +9.9 Kinross g KGC ... ... ...cc 4.91 3.15 12880 4.54 +5.1sKirbyCp KEX ... ... 33 79.10 59.25 470 77.75 +16.4 KirklLak n KL .02e ... ... 16.89 11.52 427 16.19 +5.4 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 7.0 6 24.38 17.58 382 18.23 -7.0 KlondexM g KLDX ... ... ... 5.91 1.61 635 2.33 -10.7 KnSwftT rs KNX ... ... 29 46.77 26.61 941 46.44 +6.2 Knoll Inc KNL .60 2.6 16 27.34 16.57 128 23.21 +.7 KnotOffsh KNOP 2.08 9.5 ... 24.43 19.15 125 21.85 +5.3 Knowles KN ... ... 21 19.90 14.11 738 15.79 +7.7sKohls KSS 2.20 3.2 18 68.17 35.16 2329 68.83 +26.9 Koppers KOP 1.00 2.1 13 51.80 33.90 101 46.65 -8.3 KoreaElc KEP ... ... ... 21.59 16.17 382 16.36 -7.6 KoreaFd KF 4.50e ... ...q 44.64 33.67 1 43.09 +4.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 50

KornFer KFY .40 .9 18 44.08 27.47 234 43.58 +5.3 KosmosEn KOS ... ... ...dd 8.62 5.53 2331 7.07 +3.2 KrNwChin s KFYP ... ... ...q 44.18 30.25 2 36.14 +8.0sKrS ChIn n KWEB ... ... ... 65.44 53.99 453 65.95 +12.5sKranChinA KBA 9.93e ... ...q 38.16 27.31 91 38.59 +12.0 KraneChCm KCNY .22e .6 ...q 36.27 32.28 1 36.18 +3.1 KranShFtse KEMP ... ... ...q 29.13 21.96 28.99 +9.0 KrnChEnv n KGRN ... ... ... 27.96 23.53 2 27.21 +7.6sKrnOnBelt n OBOR ... ... ... 27.29 24.47 27 27.35 +7.0sKrS CnTc n KEMQ ... ... ... 27.88 23.87 3 27.84 +9.0 KratonCp KRA ... ... 21 53.39 25.09 118 50.90 +5.7 Kroger s KR .50 1.7 15 34.75 19.69 10564 29.31 +6.8 KronosWw KRO .60 2.1 10 29.49 12.58 278 28.20 +9.4 Kyocera KYO ... ... ... 71.92 51.82 14 69.19 +5.6L -L Brands LB 2.40 4.5 17 63.10 35.00 3528 53.20 -11.7 L-3 Tch LLL 3.00 1.4 27 213.85 154.54 338 209.20 +5.7 LCI Inds LCII 2.20f 1.7 23 132.73 86.25 70 126.60 -2.6 LG Display LPL ... ... ... 17.05 11.91 3875 15.59 +13.3 LGL Grp LGL ... ... 20 6.70 4.25 2 5.70 +1.5 LMP CapIn SCD 1.24f 8.5 ...q 14.80 13.55 69 14.57 +4.4 LSB Inds LXU ... ... ...dd 11.71 5.55 110 9.05 +3.3 LSC Com LKSD 1.04f 7.1 ... 28.96 13.72 251 14.56 -3.9 LTC Prp LTC 2.28f 5.5 15 52.85 40.29 279 41.59 -4.5 LaQuinta LQ ... ... 54 21.06 11.76 2945 19.56 +6.0 LaZBoy LZB .48f 1.5 19 34.25 23.15 284 31.95 +2.4sLabCp LH ... ... 21 176.27 128.00 417 175.78 +10.2 LadderCap LADR 1.26f 8.4 21 15.23 12.83 2764 14.93 +9.5 LadThalFn LTS .01p ... ...dd 3.48 2.05 67 3.19 +.9 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.40 7 25.39 +.3tLadThal27 n LTSL 1.63 6.6 ... 25.16 24.90 17 24.81 -.4 LambWst n LW .77f 1.3 ... 60.85 36.20 578 60.32 +6.9 Lannett LCI ... ... 8 30.35 14.90 312 23.20 LaredoPet LPI ... ... 15 15.15 9.46 3387 11.50 +8.4sLVSands LVS 2.92 3.8 33 77.28 51.35 4591 77.66 +11.8 LaSalleH LHO 1.80 5.9 13 31.75 27.44 1242 30.59 +9.0 LaSalH pfI LHOpI 1.59 6.3 ... 26.00 23.95 25.09 LaSalHt pfJ LHOpJ 1.58 6.2 ... 26.50 23.70 0 25.40 -1.3 Latam Air LTM ... ... ... 16.83 8.95 366 16.50 +18.7 LatAmDisc LDF .03e .2 ...q 12.68 9.80 8 12.40 +8.0sLattDvMkt RODM .62e 2.0 ...q 30.61 24.23 109 30.51 +4.5sLattEmMkt ROAM .43e 1.6 ...q 27.54 21.66 47 27.47 +6.6 Latt RE n RORE ... ... ... 16.26 14.34 0 15.06 -2.8sLattUSEqt ROUS .39e ... ...q 33.22 25.24 0 33.30 +6.5sLattGblSC ROGS .57e 1.7 ...q 32.95 26.25 2 32.99 +4.5sHrtLoVol n LVIN ... ... ... 29.06 25.52 0 29.16 +5.1sLazGlobTR LGI .95 5.0 ...q 19.01 14.30 37 19.09 +6.1sLazard LAZ 1.64 2.8 16 59.36 40.50 781 58.81 +12.0sLazWldDiv LOR .69 5.6 ...q 12.31 10.02 34 12.32 +5.9 LeafGrp LFGR ... ... ...dd 10.15 6.35 3 9.10 -8.1 LearCorp LEA 2.00 1.1 14 193.12 132.01 506 188.44 +6.7 Lee Ent LEE ... ... 6 3.20 1.75 311 2.55 +8.5 LegacyAc n LGC ... ... ... 9.74 9.57 9.63 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.90 10.00 +.6sLeggMason LM 1.12 2.5 39 44.96 30.81 1195 45.39 +8.1 LegMas56 n LMHA ... ... ... 28.47 25.33 9 26.35 -3.3 LegM 5,4 56 LMHB ... ... ... 25.73 22.55 43 24.80 -1.8 LMGblInco BWG 1.32a 9.9 ...q 13.74 12.00 13.28 +4.0 LM IntLoV LVHI ... ... ... 29.13 26.03 62 28.52 +1.2 LM EM LoV LVHE ... ... ... 31.44 25.79 56 29.52 +7.3 LeggPlat LEG 1.44 3.0 20 54.97 43.17 1329 47.35 -.8 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 21.50 3 25.15 LeidosHld LDOS 1.28a 1.9 29 67.68 47.81 623 66.94 +3.7 LejuHldgs LEJU .20e ... 20 4.10 1.28 228 1.61 +11.8 LendingClb LC ... ... ...dd 6.79 3.29 3881 4.21 +1.9 LennarA LEN .16 .2 19 72.17 44.04 2779 70.93 +12.2 LennarB LEN/B .16 .3 17 58.32 35.10 118 57.78 +11.8 Lennox LII 2.04 .9 27 216.79 153.20 199 215.43 +3.4 LeucNatl LUK .40 1.4 50 28.30 22.23 1200 27.64 +4.3 LevelBr n LEVB ... ... ... 5.50 4.00 4 5.10 +17.2 LexRltyTr LXP .70 7.5 12 11.42 9.00 713 9.35 -3.1 LexRT pfC LXPpC 3.25 6.4 ... 54.43 49.80 50.55 -1.5 Libbey LBY .47 5.9 ...dd 18.33 5.81 132 7.93 +5.5sLbtyASE USA .72e 10.6 ...q 6.72 5.33 1531 6.77 +7.5sLbtyASG ASG .38e 6.2 ...q 6.07 4.24 48 6.10 +10.1sLibOilSv n LBRT ... ... ... 22.99 22.57 207 23.03 +.6 LibtProp LPT 1.60 3.8 20 45.40 37.21 608 42.12 -2.1 LifeStorg LSI 4.00f 4.6 20 91.73 69.00 503 86.79 -2.6 LightInBox LITB ... ... ...dd 3.46 1.61 87 2.38 +3.5 LilisEn n LLEX ... ... ...dd 5.69 2.96 220 4.69 -8.2 LincNat LNC 1.32f 1.6 12 85.20 61.45 912 82.90 +7.8 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.3 59 96.22 73.34 39 90.74 +2.9 LineCp n LN ... ... ... 47.40 30.90 97 45.71 +11.5 LionsGat A LGF/A ... ... ... 35.72 24.27 679 34.88 +3.2 LionsGat B LGF/B ... ... ... 33.70 22.50 276 33.14 +4.4 LiqTech LIQT ... ... ...dd .59 .25 93 .47 -17.3 LithiaMot LAD 1.00 .8 16 125.87 80.88 114 124.79 +9.9 LiveNatn LYV ... ... ...cc 46.99 27.83 1008 44.00 +3.4sLloydBkg LYG .47a 11.5 ... 4.11 3.15 2958 4.13 +10.1 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00f 2.4 25 336.67 249.96 1033 328.70 +2.4 Loews L .25 .5 18 52.98 45.01 828 52.90 +5.7 LomaNeg n LOMA ... ... ... 26.89 20.80 441 24.40 +5.9 LaPac LPX ... ... 15 29.44 18.72 1304 29.10 +10.8sLowes LOW 1.64 1.5 24 107.38 70.76 6118 107.11 +15.2 Lubys LUB ... ... ...dd 3.87 2.36 87 3.11 +17.8 LumberLiq LL ... ... ...dd 41.33 15.25 430 30.65 -2.4 LuxferHld LXFR .50 3.3 ... 16.21 10.85 15.01 -5.0 Luxoft LXFT ... ... 29 67.85 40.15 171 57.85 +3.9 Lydall LDL ... ... 19 62.30 45.45 58 50.05 -1.4 LyonBas A LYB 3.60 3.0 13 119.99 78.01 1479 118.43 +7.4M -sM&T Bk MTB 3.00 1.6 21 188.98 141.12 931 188.83 +10.4 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1032.00 -5.3 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1 1025.00 -.5 MAG Slv g MAG ... ... ...dd 16.78 10.05 189 11.63 -5.9 MBIA MBI ... ... ...dd 10.89 6.04 2484 7.54 +3.0 MDC MDC 1.00 2.9 12 35.05 23.95 269 34.64 +8.7 MDU Res MDU .79f 3.0 22 29.74 25.14 821 26.28 -2.2 MFA Fncl MFA .80 10.5 10 8.90 7.51 1220 7.64 -3.5 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.17 3 25.60 -2.9 MFA pfB MFApB 1.88 7.4 ... 25.89 24.02 12 25.23 -.3 MFC Bcp MFCB ... ... ...dd 11.25 7.00 12 7.74 -.7 MFS CAMu CCA .60 5.3 ...q 14.00 11.07 4 11.24 -2.3 MCR MCR .72a 8.6 ...q 8.76 8.29 100 8.39 -1.1tMGF MGF .41 8.7 ...q 5.10 4.69 86 4.69 -2.1 MFS HInM CXE .30 5.7 ...q 5.51 4.87 80 5.24 MFS HYMu CMU .28 6.0 ...q 4.89 4.46 78 4.57 -1.1 MFS IHI CIF .25 8.5 ...q 3.03 2.54 96 2.92 -.7 MIN MIN .42 10.5 ...q 4.42 4.00 640 4.03 -2.9 MFS InvG CXH .50 5.2 ...q 10.33 9.42 12 9.76 +.5 MMT MMT .52 8.6 ...q 6.29 5.93 90 6.02 -.8 MFM MFM .38 5.6 ...q 7.41 6.73 140 6.86 -.1 MFV MFV .58 9.6 ...q 6.84 5.57 31 6.04 +2.0 MGIC Inv MTG ... ... 15 16.21 9.68 1775 15.81 +12.0 MGMGrPr n MGP 1.68f ... ... 31.83 25.15 2174 28.39 -2.6sMGM Rsts MGM .44 1.2 43 37.32 25.15 5125 37.02 +10.9 MI Homes MHO ... ... 16 37.41 22.55 252 35.83 +4.2 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.35f 6.0 ...dd 39.43 30.88 810 39.01 +10.0 MRC Glbl MRC ... ... ...dd 22.20 14.01 382 18.91 +11.8 MSA Safety MSA 1.40f 1.7 28 86.36 65.95 95 80.61 +4.0 MSC Ind MSM 2.32f 2.4 23 105.70 65.42 757 94.81 -1.9sMSCI Inc MSCI 1.52 1.1 43 139.32 81.32 222 140.10 +10.7 MSG Netw MSGN ... ... 10 25.30 16.25 292 22.25 +9.9 MV OilTr MVO .76e 8.9 7 9.80 4.80 53 8.46 +.7 MVC Cap MVC .60f 5.6 ...q 10.97 8.46 12 10.65 +.9 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.32 6 25.63 -.8 MacQUtlDv MFD 1.20 9.0 ...q 14.75 11.73 26 13.40 +7.8 MacQGInf MGU 1.48 5.8 ...q 26.50 20.95 30 25.37 -1.6sMacerich MAC 2.96f 4.3 22 69.64 52.12 5763 68.86 +4.8 MackCali CLI .80 3.7 10 29.70 20.61 629 21.70 +1.6 Macquarie MIC 5.68f 8.6 32 81.74 63.08 637 66.23 +3.2 Macys M 1.51 5.5 9 34.37 17.41 6805 27.36 +8.6 MadCvCall MCN .72 9.2 ...q 8.21 7.40 73 7.86 +1.8 MadSqGd n MSG ... ... ...dd 231.44 169.86 168 211.04 +.1 MadStSec MSP 1.04 8.8 ...q 12.42 11.29 7 11.86 +1.3 MagellMid MMP 3.62f 4.8 22 81.77 63.55 523 75.19 +6.0 Magna g s MGA 1.10 1.9 10 59.99 39.50 1335 58.77 +3.7 MagnaChip MX ... ... 23 13.40 7.00 384 12.95 +30.2 Maiden prA MHpA 2.06 9.1 ... 26.23 21.91 49 22.76 -7.9 Maiden pfC MHpC 1.78 8.0 ... 26.67 21.01 20 22.13 -9.4 MaidnH pfD MHpD 1.68 8.8 ... 25.05 17.79 50 19.12 -8.7 MaidenHld n MHLA .60 2.9 ... 27.28 19.53 29 20.44 -11.1 MaidHld 43 MHNC 1.94 8.5 ... 27.62 21.99 52 22.93 -6.1 MainStCap MAIN 2.22a 5.7 16 41.79 35.25 259 38.99 -1.9 MainStC 23 MSCA 1.53 5.9 ... 26.60 25.23 60 25.76 +2.0 MainSDTMu MMD 1.18 5.9 ...q 20.49 18.44 36 19.79 -.2 Majesco n MJCO ... ... ...dd 6.43 4.35 27 5.64 +5.0 Mallinckdt MNK ... ... ... 55.33 19.00 1997 21.81 -3.3 MgdDInvG MZF .74 5.5 ...q 14.17 12.86 18 13.44 +.1 ManchUtd MANU .36 1.8 1 22.15 14.80 18 20.55 +3.8 Manitowc rs MTW ... ... ... 42.12 21.00 473 40.82 +3.8 ManngNap MN .32 7.6 60 7.30 3.00 70 4.20 +16.7sManpwrGp MAN 1.86 1.4 20 134.29 91.13 350 132.79 +5.3 Manulife g MFC .44 ... ... 22.13 16.62 2332 21.76 +4.3sMarathnO MRO .20 1.0 ...dd 19.28 10.55 11957 19.22 +13.5sMarathPt s MPC 1.60 2.2 17 73.20 46.88 2635 73.12 +10.8 MarcusMill MMI ... ... 20 32.72 23.22 56 31.29 -4.0 Marcus MCS .50 1.9 21 34.90 23.85 40 27.00 -1.3 MarinSft rs MRIN ... ... ... 16.80 7.00 3 10.45 -4.6 MarineP MPX .28 2.0 30 17.12 9.88 19 13.97 +9.7 MarineMx HZO ... ... 21 23.65 13.80 524 20.10 +6.3 Markel MKL ... ... 31 1157.30 909.00 44 1127.66 -1.0sMarriotVac VAC 1.60f 1.1 24 143.53 84.21 248 144.42 +6.8 MarshM MMC 1.50 1.8 23 86.54 67.32 2034 82.96 +1.9 MartMM MLM 1.76 .8 34 244.32 191.09 524 231.42 +4.7 Masco MAS .42 .9 27 46.45 31.29 3505 45.46 +3.5 Masonite g DOOR ... ... 23 85.30 50.40 103 72.00 -2.9 Mastec MTZ ... ... 17 54.25 35.45 493 53.25 +8.8 MastechD MHH ... ... 11 14.07 5.82 6 9.77 -2.9sMasterCrd MA 1.00f .6 39 168.33 104.01 3035 167.19 +10.5sMatadorRs MTDR ... ... 50 33.44 20.13 1344 33.30 +7.0 Materion MTRN .40 .8 43 53.93 31.05 73 52.35 +7.7 MatinasB n MTNB ... ... ... 3.92 1.01 83 1.18 +1.7 Matson MATX .80f 2.6 18 37.03 21.63 142 31.17 +4.5 MauiLand MLP ... ... 22 27.80 7.25 18 16.35 -5.5 MaxarTc n MAXR ... ... ... 67.30 59.98 285 62.50 -2.8 Maximus MMS .18 .3 22 72.71 51.74 345 69.20 -3.3 MaxLinear MXL ... ... 18 32.47 20.38 657 25.54 -3.3 McClatch rs MNI ... ... ...dd 12.99 5.75 6 8.88 -.6 McCorm vot MKC/V 2.08f 2.1 ... 106.58 90.60 1 99.19 -1.3 McCorm MKC 1.72f 1.7 26 106.50 90.25 1424 98.89 -3.0 McDrmInt MDR ... ... 14 8.30 5.56 3154 7.86 +19.5sMcDnlds MCD 4.04f 2.3 30 176.83 121.70 2979 176.81 +2.7 McKesson MCK 1.36 .8 14 173.88 133.82 1789 170.60 +9.4 McEwenM MUX .01 .4 ...dd 4.43 1.82 2947 2.33 +2.2 Mechel pf MTLp ... ... ... 1.35 .80 31 1.24 +18.1 Mechel rs MTL ... ... ... 6.30 4.00 198 5.36 +1.9 Medequit n MRT .84 7.5 ... 13.06 10.06 75 11.15 -.6 MedProp MPW .96 7.3 14 14.22 11.90 1394 13.22 -4.1 Medifast MED 1.92f 2.6 36 74.78 40.00 81 72.55 +3.9 MedleyCap MCC .64 12.2 7 8.05 5.09 158 5.26 +.8 MedleyC 23 MCV 1.53 6.1 ... 25.77 23.93 2 25.10 -.6 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.49 0 25.55 -1.0 Medley n MDLX .22p ... ... 25.00 23.76 3 24.63 -.6 Medley24 n MDLQ ... ... ... 25.75 24.69 1 25.12 -.4 MedleyMgt MDLY .80 11.9 20 10.20 5.50 7 6.75 +3.8 Mednax MD ... ... 15 72.13 40.56 506 53.96 +1.0 Medtrnic MDT 1.84 2.2 18 89.72 74.27 4958 85.23 +5.5 Merck MRK 1.92f 3.1 16 66.80 53.63 10433 61.70 +9.6 MercGn MCY 2.50f 4.9 20 64.52 51.01 287 51.15 -4.3 Meredith MDP 2.08 3.1 16 72.25 50.63 331 67.20 +1.7 Meritage MTH ... ... 14 55.50 33.40 272 52.45 +2.4 Meritor MTOR ... ... 7 27.96 14.05 613 23.83 +1.6 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 60 25.62 -1.8 MerL pfP MERpP 1.84 6.9 ... 27.53 25.60 15 26.63 -2.0 ML CZN46 PIY 2.09 12.6 ... 27.24 11.66 30 16.60 +12.8 MLRRD29 PYS 1.58 7.7 ... 25.24 19.70 7 20.57 +1.6 MLGS t PYT .76 3.6 ... 21.79 19.72 4 20.94 MLIdxPl33 IPB 1.51 5.4 ... 28.91 26.36 28.16 +1.7 MesaRoyl MTR 1.47e 7.6 19 19.85 10.80 13 19.25 +4.3 Mesab MSB 1.49e ... ... 30.50 12.70 139 29.40 +16.9 Methode MEI .44f 1.0 17 48.44 36.05 238 42.00 +4.7 MetLife MET 1.60 3.0 12 55.91 43.01 4139 53.61 +6.0 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.47 26 24.83 MetroBkH n MCB ... ... ... 51.30 36.35 124 44.21 +5.0 MettlerT MTD ... ... 39 694.48 415.59 188 667.15 +7.7 MexcoEn MXC ... ... ...dd 7.18 3.13 8 4.33 +10.2 MexEqt MXE 1.62e .1 ...q 12.22 9.12 19 11.12 +8.4 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 14.32 44 16.71 +6.1sMKors KORS ... ... 19 66.55 32.38 1135 66.96 +6.4 MicrFoc n MFGP ... ... ... 36.21 28.61 1274 30.40 -9.5 MicrSol n MICR ... ... ... 4.29 3.19 33 3.53 +.9 MidAApt MAA 3.48 3.7 17 110.95 90.88 697 95.00 -5.5 MdAApt pfI MAApI 2.13 3.2 ... 70.00 62.35 66.98 -.5 MidsthBcp MSL .28m 1.9 ...cc 16.60 11.05 10 14.85 +12.1 MidstPet MPO ... ... ... 22.54 10.87 36 18.27 +10.2 Milacron n MCRN ... ... ... 19.57 15.09 263 19.15 +.1 MilestnSci MLSS ... ... ... 1.80 .91 129 1.00 -15.3 MHowHiInc HIE 1.39 10.5 ...q 14.17 11.98 66 13.22 +6.0 MillerInds MLR .72 2.9 15 29.00 22.80 27 25.00 -3.1 MinTech MTX .20 .3 18 82.25 62.55 127 76.40 +11.0 MissP pfD MPpD 1.31 4.9 ... 27.35 25.10 0 26.80 +4.4 Mistras MG ... ... 42 23.83 17.00 52 22.49 -4.2 MitsuUFJ MTU ... ... ... 8.11 5.94 1022 8.02 +10.3 MiX Tele MIXT .22e ... ... 13.17 5.59 85 12.01 -5.9 MizuhoFn MFG ... ... ... 4.00 3.37 124 3.95 +8.5sMobileTele MBT .53e 4.5 ... 11.59 7.77 3593 11.74 +15.2 Model N MODN ... ... ...dd 16.75 8.50 84 15.70 -.3 Modine MOD ... ... 17 23.95 10.10 287 22.40 +10.9 Moelis&Co MC 1.48 2.9 24 51.85 33.40 168 51.70 +6.6 Mohawk MHK ... ... 21 286.85 209.90 576 278.81 +1.1 MolinaHlth MOH ... ... 67 93.98 42.56 783 92.27 +20.3 MolsCoor A TAP/A 1.64 1.9 8 108.00 79.84 88.00 +4.8 MolsCoorB TAP 1.64 2.0 25 102.14 76.25 1048 83.26 +1.4 MonRE MNR .68 3.8 27 18.45 13.68 146 17.80 MonRE pfB MNRpB 1.97 7.9 ... 26.25 25.00 25.03 MonRE pfC MNRpC 1.53 6.2 ... 26.74 23.65 21 24.74 -1.2 Monsanto MON 2.16 1.8 22 122.80 106.97 3915 121.55 +4.1sMoodys MCO 1.52 .9 28 160.48 98.25 488 160.84 +9.0 Moog A MOG/A ... ... 23 91.29 60.29 68 89.44 +3.0 Moog B MOG/B ... ... 23 90.39 63.02 90.39 +1.9 MorgStan MS 1.16f 2.0 16 57.50 40.06 9356 56.91 +8.5 MorgSt pfE MSpE 1.78 6.2 ... 30.32 28.06 104 28.65 -1.1 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.45 65 28.17 -.9 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.34 145 27.30 -2.0 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.98 20 26.41 -1.1 MorgSt pfK MSpK ... ... ... 27.72 24.95 90 26.72 -1.4sMS Asia APF .14e .7 ...q 19.29 14.15 36 19.49 +5.9sMS China CAF 13.33e ... ...q 26.70 17.83 126 27.17 +16.2 MS CushHi MLPY 1.28e 16.4 ...q 8.45 6.38 3 7.79 +10.3 MS EMD MSD .57e 5.8 ...q 10.27 9.23 38 9.90 -.8 MSEMDDbt EDD .80m 9.9 ...q 8.37 7.34 243 8.05 +4.5sMSEmMkt MSF .05e .3 ...q 19.38 13.83 21 19.51 +9.1sMS icb ICB .54a 2.8 ...q 18.50 17.54 91 19.05 +3.8sMS India IIF .04e ... ...q 34.70 24.60 62 34.93 +5.4 MSJCP97 HJV 1.75 12.5 ... 17.50 10.00 4 14.04 +13.7 MkVRMB CNY ... ... ...q 46.90 38.72 1 45.89 +6.7 MkVRupee INR ... ... ...q 44.58 38.17 0 42.15 -3.5 MSDLEur URR ... ... ...q 21.20 14.98 3 20.30 +12.0 MSDSEur DRR ... ... ...q 64.22 46.19 47.32 -2.3 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 22.33 55 22.65 MosaicAc n MOSC ... ... ... 9.90 9.65 9.70 Mosaic MOS .10m .4 37 34.36 19.23 6045 27.30 +6.4 MotrlaSolu MSI 2.08f 2.1 18 98.27 76.92 809 96.76 +7.1 Movado MOV .52 1.5 20 33.95 20.50 70 33.70 +4.7 Mueller MLI .40 1.1 20 43.96 27.72 311 35.27 -.5 MuellerWat MWA .16 1.3 27 14.02 10.84 968 11.87 -5.3 Mulesft n MULE ... ... ... 29.00 19.40 986 25.08 +7.8 MurphO MUR 1.00 2.9 ...dd 35.16 22.21 1298 34.70 +11.8sMurphUSA MUSA ... ... 20 88.25 62.31 144 88.59 +10.2 MyersInd MYE .54 2.5 53 22.65 13.20 43 21.55 +10.5 Myomo n MYO ... ... ... 23.20 2.07 1025 4.11 +9.6 Myovant n MYOV ... ... ...dd 18.85 9.92 24 13.26 +4.9N -NCI BldSy NCS ... ... 23 21.20 13.05 300 18.30 -5.2 NCR Corp NCR ... ... 12 49.90 29.20 1380 37.64 +10.7 NGL EnPt NGL 1.56 9.1 ...dd 25.50 8.58 640 17.20 +22.4 NGL En pfB NGLpB 2.25 9.1 ... 25.04 23.56 34 24.81 +1.7 NL Inds NL ... ... 10 16.05 5.25 50 13.80 -3.2 NQ Mobile NQ ... ... 34 4.68 3.25 296 3.76 -6.5 NRG Egy NRG .12 .4 27 29.78 14.52 3109 27.14 -4.7 NRG Yld A NYLD/A 1.12f 5.9 39 19.91 15.48 167 19.09 +1.3 NRG Yld C NYLD 1.08f 5.6 36 20.15 16.03 627 19.15 +1.3 NTN Buzz rs NTN ... ... ...dd 8.94 3.01 33 5.60 +33.0 NTT DOCO DCM ... ... ... 26.14 22.58 130 24.78 +4.2 NVR NVR ... ... 29 3700.00 1828.00 19 3640.42 +3.8 Nabors NBR .24 3.0 ...dd 16.59 5.32 7719 8.12 +18.9 NACCO NC 1.09f 2.5 5 92.60 23.80 38 43.20 +14.7 NamTai NTP .28 2.1 ...dd 13.30 6.79 240 13.15 +4.8 NanoViric NNVC ... ... ...dd 1.64 .83 166 .99 +12.5 Nashville NASH .75e .7 ...q 29.66 25.34 0 28.61 +2.3 NatBkHldg NBHC .36 1.0 28 37.08 30.10 128 34.47 +6.3 NatFuGas NFG 1.66 2.9 17 61.25 53.03 273 56.45 +2.8 NatGrid NGG 2.89e 5.0 ... 70.76 56.63 837 57.77 -1.8 NtHlthInv NHI 3.80 5.3 16 81.60 68.96 340 72.25 -4.2 NHltcre NHC 1.92f 3.0 20 75.71 57.73 27 63.40 +4.0 NOilVarco NOV .20 .5 ...dd 41.90 29.90 3680 38.73 +7.5 NatPresto NPK 1.00a 1.0 14 121.40 91.75 30 103.95 +4.5 NatRetPrp NNN 1.90 4.6 19 46.34 36.45 717 41.23 -4.4 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.90 17 25.21 -1.4 NtRetP pfF NNNpF 1.30 5.3 ... 25.58 21.93 55 24.54 -2.2 NatlStor n NSA 1.12f 4.3 32 28.55 21.17 345 26.32 -3.4 NtStorAf pfA NSApA ... ... ... 26.30 24.84 36 25.11 -3.6 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.48 25.59 Nationstar NSM ... ... 12 20.71 14.67 211 19.05 +3.0 NatxIntV n MVIN ... ... ... 46.70 43.94 0 46.36 +4.0 NatGsSvcs NGS ... ... 85 30.25 22.40 23 28.80 +9.9 NatrlGroc NGVC ... ... 32 13.46 4.79 51 8.54 -4.4 NatRsPt rs NRP .23 .7 13 45.60 22.81 67 35.10 +35.0 Natuzzi NTZ ... ... ... 3.30 1.45 2 1.84 +15.0 Nautilus NLS ... ... 15 19.80 12.25 172 13.60 +1.9 NavideaBio NAVB ... ... ...dd .85 .29 86 .38 +5.8 NavigCons NCI ... ... 18 24.90 14.62 166 20.03 +3.2 NavigatrH NVGS ... ... ... 14.75 7.00 157 10.85 +10.2tNaviosAcq NNA .20 22.5 5 1.92 .89 1390 .89 -20.0 Navios pfG NMpG 2.19 13.7 ... 19.99 11.00 0 16.00 -1.2 Navios NM ... ... ...dd 2.26 .95 438 1.32 +10.0 NavMH pfH NMpH 2.16 13.8 ... 18.89 10.36 0 15.70 -3.7 NavMMid NAP 1.69 17.6 ... 12.70 6.55 175 9.60 +.8 NaviosMar NMM 1.69f 72.5 8 2.66 1.45 573 2.33 -1.3 Navistar NAV ... ... ...cc 47.47 22.89 1057 46.23 +7.8 Navistr pfD NAVpD ... ... ... 18.90 9.33 17.10 NeenahP NP 1.48 1.6 21 93.50 72.35 62 92.55 +2.1 Nelnet NNI .64f 1.2 12 59.68 38.72 48 52.79 -3.6 NeoPhoton NPTN ... ... ...dd 12.44 4.56 456 6.52 -.9 Netshoes n NETS ... ... ... 26.96 5.68 156 8.03 +1.6 Netw1Tch NTIP .10 3.9 85 5.05 2.25 297 2.55 +6.3 NBCAInt NBW .74 5.4 ...q 15.10 13.50 7 13.87 +2.0 NeuB HYld NHS .96 8.3 ...q 12.35 11.29 67 11.60 -1.4 NBIntMu NBH .90 6.1 ...q 16.00 14.54 44 14.66 -.9 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.8 ...q 13.06 12.06 22 12.11 -.4 NBRESec NRO .36 6.9 ...q 5.70 5.07 405 5.23 -5.4 NevGCas UWN ... ... 30 2.86 1.87 25 2.74 +2.6 NevroCorp NVRO ... ... ...dd 99.63 65.00 293 81.35 +17.8 Nevsun g NSU .04 1.7 ...dd 3.27 1.96 412 2.36 -3.3 NewAmHi HYB .78a 8.4 ...q 10.20 9.03 43 9.30 -1.1 NewConcEn GBR ... ... 38 3.79 1.00 1747 1.89 +21.2 NE Realty NEN 1.00 1.4 2 75.25 62.51 72.60 -1.0 NwGold g NGD ... ... 83 4.25 2.39 7265 3.31 +.6 NewHome NWHM ... ... 12 13.55 9.75 43 12.89 +2.9 NwIreland IRL 2.15e 1.2 ...q 14.33 12.22 13 13.00 +3.8 NJ Rscs s NJR 1.09 2.8 22 45.45 36.40 539 39.45 -1.9 NewMedia NEWM 1.48f 8.6 25 17.62 11.87 189 17.20 +2.5 NwMtnFin NMFC 1.36 10.1 9q 15.00 13.35 531 13.50 -.4 NewOriEd EDU .40e ... 48 108.40 46.35 8084 90.10 -4.1 NewRelic NEWR ... ... ...dd 60.97 33.10 217 60.09 +4.0 NewResid NRZ 2.00 11.4 6 18.43 15.03 3760 17.57 -1.7 NewSenInv SNR 1.04 13.5 11 10.82 7.37 705 7.71 +2.0 NY&Co NWY ... ... ...dd 3.56 1.28 127 3.20 +11.9 NY CmtyB NYCB .68 4.9 16 15.59 11.67 3326 13.91 +6.8 NY Cmt pfA NYCBpA ... ... ... 30.39 27.31 25 28.26 -1.2 NYCmty un NYCBpU 3.00 5.9 ... 56.99 49.66 4 51.15 +.8 NY REIT NYRT .46 11.3 ... 5.70 3.75 1801 4.08 +3.8sNY Times NYT .16 .7 31 22.08 13.05 3801 22.60 +22.2 NewellRub NWL .92f 2.9 13 55.08 27.46 4007 31.65 +2.4 NewdExp NFX ... ... 17 43.74 24.41 1894 33.86 +7.4 NewMarket NEU 7.00 1.8 21 483.86 377.27 30 397.57 sNewmtM NEM .30 .7 30 40.25 31.42 3186 40.32 +7.5 NewpkRes NR ... ... ...dd 10.20 6.40 955 9.70 +12.8 NexGen g NXE ... ... ... 2.85 1.82 114 2.30 -10.2 NexaRsc n NEXA ... ... ... 21.20 15.27 20.11 +2.5 NexPtCr rs NHF 2.88 11.6 ...q 25.64 21.30 82 24.86 -1.7 NxPtRsT n NXRT 1.00f 3.6 9 29.40 22.28 51 27.95 NxtEraLP NEP 1.57f 3.8 14 44.24 28.67 193 41.86 -2.9 NextEra 72 NEEpI 1.28 5.2 ... 25.48 22.98 16 24.69 -1.1 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.51 23 24.54 -1.7 NextEra76 NEEpK ... ... ... 25.99 22.87 82 24.86 -2.8 NxtEra pfQ NEEpQ 3.19 4.7 ... 71.39 56.72 2 68.18 -2.0 NextEraEn NEE 3.93 2.6 23 159.40 121.54 2459 152.72 -2.2 NxtEra pfR NEEpR ... ... ... 58.03 48.78 8 55.40 -1.4 NiSource s NI .70 2.9 20 27.76 21.65 2314 24.17 -5.8 NiaM pfB NMKpB 3.60 3.7 ... 102.00 93.15 0 96.85 +.8 NiaM pfC NMKpC 3.90 3.9 ... 107.80 96.15 0 99.11 +.1 Nielsen plc NLSN 1.36 3.7 20 45.73 34.22 2693 37.08 +1.9sNikeB s NKE .80f 1.2 29 67.24 50.35 6409 67.14 +7.3 NoahHldgs NOAH ... ... 29 52.82 22.56 51 51.67 +11.6 NobilisH n HLTH ... ... ... 2.40 1.10 1132 1.50 +11.1 NobleCorp NE .08 1.6 7 7.76 3.14 12465 5.09 +12.6 NobleEngy NBL .40 1.2 ...cc 40.57 22.99 3979 33.13 +13.7 NobleMid n NBLX 1.76 ... 15 57.98 41.90 115 56.00 +12.0 NokiaCp NOK .17e 3.5 ... 6.65 4.50 6854 4.92 +5.6 NomadF n NOMD ... ... ... 17.32 10.09 4019 17.06 +.9 Nomura NMR ... ... ... 6.83 5.28 143 6.75 +16.0 Norbord n OSB 1.29e 3.7 ... 41.88 24.55 131 35.43 +4.8 NordicAOff NAO .18 14.0 ... 2.80 .80 88 1.29 +7.6 NordicAm NAT .66e 25.3 ...dd 8.82 2.45 1191 2.61 +6.1 Nordstrm JWN 1.48a 2.8 17 53.00 37.79 1181 52.00 +9.8 NorkSo NSC 2.44 1.6 25 157.15 109.27 2632 151.66 +4.7 NortelInv NTL .64e 1.3 ... 51.97 23.38 50.99 NoAmEn g NOA .08 ... ... 5.70 3.70 85 5.10 +3.0 NEurO NRT .66e 7.5 10 9.32 5.94 70 8.84 +27.0 NoWestCp NWE 2.10 3.9 17 64.47 53.01 439 53.47 -10.4 NDynMn g NAK ... ... ... 3.41 1.06 3854 1.56 -11.9 NthnO&G NOG ... ... 32 3.70 .63 1416 2.56 +24.9 NorthropG NOC 4.00 1.3 27 318.70 226.01 653 313.48 +2.1 NStREur n NRE .60 4.7 ... 14.70 11.15 126 12.67 -5.7 NwstNG NWN 1.88 3.3 24 69.50 55.70 88 57.70 -3.3 NorwCruis NCLH ... ... 20 61.48 46.96 1615 58.33 +9.5 NovaBay rs NBY ... ... ...dd 5.00 2.25 3 3.55 -7.8 NovaGld g NG ... ... ...dd 6.21 3.35 2032 4.00 +1.8sNovartis NVS 2.75e 3.2 18 87.29 71.81 2447 87.21 +3.9sNovoNord NVO .96e 1.7 ... 57.96 32.83 1281 57.94 +8.0 NOW Inc DNOW ... ... ...dd 22.82 9.75 1083 12.69 +15.0sNuSkin NUS 1.44 2.0 26 71.00 47.10 369 72.06 +5.6 Nucor NUE 1.52f 2.2 27 70.48 51.67 2787 68.98 +8.5 Nush EnhYl NUAG ... ... ... 24.87 23.98 18 24.27 -.6tNush 1-5yr NUSA ... ... ... 25.18 24.69 1 24.71 -.2sNushLCGr NULG ... ... ... 33.30 25.99 4 33.55 +7.5sNushLCVal NULV ... ... ... 30.17 25.13 1 30.22 +5.7sNushMCGr NUMG ... ... ... 30.91 25.68 1 31.03 +5.7sNushMCVal NUMV ... ... ... 29.21 24.80 0 29.33 +4.0sNushSmCap NUSC ... ... ... 29.66 25.00 1 29.85 +4.9 NushShTrm NURE ... ... ... 27.05 24.74 0 25.87 -1.8 NushEsg ef NUDM ... ... ... Nus AgBd n NUBD ... ... ... 25.60 24.69 1 24.71 -.9 NushEs ef NUEM ... ... ... NustarEn NS 4.38 12.4 49 55.64 26.21 498 35.46 +18.4 NustEn pfA NSpA 2.13 8.5 ... 27.40 23.83 25 25.14 +1.2 Nustar pfB NSpB 1.91 8.0 ... 25.75 21.84 19 23.92 +5.6 Nustar pfC NSpC ... ... ... 26.43 25.22 116 25.83 -.5 NustarGP NSH 2.18 11.7 9 31.50 13.50 263 18.70 +19.1 Nustar 43 NSS 1.91 7.6 ... 26.62 24.62 37 25.29 +1.2sNutrien n NTR ... ... ... 53.83 51.51 2509 53.68 +3.4 NuvNYVl2 n NYV ... ... ... 15.50 14.14 10 14.23 -.7 NuvCr22 n JCO ... ... ... 10.10 9.43 46 9.48 -.1 Nuv Mun21 NHA ... ... ... 10.96 9.29 24 9.63 +2.0 NuvHiInO n NMZ ... ... ... 13.91 13.39 117 13.65 +.3 Nuv Pf22 n JPT ... ... ... 27.14 24.11 24 24.25 -3.5 Nuv 11-21 n JHB ... ... ... 10.15 9.75 163 9.85 -1.1 NuvCA V2 n NCB ... ... ... 18.40 16.66 1 16.90 -.6 NvHiInDc19 JHD ... ... ... 10.36 9.89 40 9.95 -.7 Nuv RE In JRS ... ... ... 11.90 10.56 80 10.90 -3.2 NuvMO Pr NOM ... ... ... 17.58 13.65 6 13.65 -2.2 NuvAllCEn JMLP 1.37 14.6 ...q 11.51 7.56 64 9.39 +9.7 NuvAZ NAZ .80 5.6 ...q 15.43 13.40 8 14.18 +.3 NuvBldAm NBB 1.34 6.3 ...q 22.13 20.03 64 21.22 -3.5 NBldAmOp NBD 1.30 5.8 ...q 23.08 20.49 14 22.52 -2.3 NCaAMTFr NKX .86 5.8 ...q 16.17 14.10 111 15.00 -2.4 NCADvA NAC .91 6.4 ...q 15.58 13.93 414 14.15 -1.1 NCalMunV NCA .47 4.7 ...q 10.70 9.89 36 10.06 -1.3 NuvCASel NXC .63a 4.2 ...q 17.32 14.72 6 14.86 -.3 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.7 ...q 12.57 11.82 22 11.92 NuvCorEqA JCE 1.21a 7.9 ...q 16.19 13.55 49 15.37 +5.3 NvCredStr JQC .62 7.6 ...q 9.06 8.00 738 8.18 -.5 NvDvrsDiv JDD 1.04 8.3 ...q 13.25 11.52 66 12.47 +1.4 NuvDivA NAD .85a 6.2 ...q 14.46 13.19 358 13.69 -2.6 NuvEnhM NZF .83a 6.2 ...q 13.45 -.5 NvDow30DO DIAX 1.06 5.5 ...q 19.35 15.29 70 19.28 +2.3 NuEnMLP JMF 1.35 10.5 ...p 14.55 9.89 229 12.87 +13.0 NEnhMuV NEV .96a 6.8 ...q 15.25 13.56 50 14.08 -.8 NuvFloat JFR .72 6.4 ...q 12.34 10.66 126 11.17 -.4 NuvFltOp JRO .76a 6.8 ...q 12.93 10.55 150 11.18 -1.9 NvGADiv2 NKG .64a 5.2 ...q 13.55 12.32 22 12.38 -1.5 NuvGblHIn JGH 1.58 9.2 ... 17.45 15.68 312 17.15 +1.4 NuvHi2020 JHY .68 6.9 ...q 10.50 9.78 27 9.91 NuvHIDec18 JHA ... ... ...q 10.35 9.77 93 9.95 +.4 NuvEnhMu NVG ... ... ... 15.83 14.04 271 15.25 -1.2 NNYAmtF NRK .70 5.5 ...q 13.44 12.51 108 12.71 -1.9 NuvAmtFr NEA .75a 5.6 ...q 14.18 12.94 403 13.50 -1.8 NuvIntMu NID .68 5.3 ...q 13.77 12.51 85 12.88 -.8 NvIntQMu NIQ .57 4.4 ...q 13.49 12.20 61 12.93 +.5 NMDPI NMY .67a 5.3 ...q 13.27 12.20 31 12.50 -.6 NvMAP NMT .71a 5.1 ...q 15.00 13.34 11 14.00 -1.9 NMIQI NUM .74 5.7 ...q 14.05 12.90 21 13.15 -.8 NuvMNMu NMS .80 5.5 ...q 18.12 14.33 2 14.48 -1.6 NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.95 23 24.24 -1.8 NuMtgOp2 JMT 1.53 6.5 ...q 25.40 23.02 12 23.50 -1.0 NuvMultM JMM .48 6.2 ...q 7.76 7.16 68 7.69 +.9 NvMuI NMI .50a 4.4 ...q 13.30 11.20 9 11.34 -2.0 NuvMuVal NUV .39a 3.9 ...q 10.46 9.48 319 9.99 -1.4 Nv AMT-Fr NUW .78a 4.6 ...q 18.59 16.16 58 16.83 -2.5 NuvNJDiv NXJ .82a 6.0 ...q 14.04 12.95 88 13.56 -1.0 NuvNJMV NJV .59a 4.1 ...q 16.27 14.55 14.34 -.3 NNYDvA NAN .80a 5.9 ...q 14.57 13.22 62 13.59 -1.7 NNYMV NNY .39a 4.1 ...q 10.65 9.40 20 9.51 +.1 NuvNYSel NXN .55 4.1 ...q 14.37 13.16 8 13.36 -2.0 NNCPI NNC .59a 4.6 ...q 13.67 12.67 11 12.87 -.2 NOHQI NUO .80 5.5 ...q 15.46 14.27 21 14.66 +.1 NvPA NQP .81a 6.2 ...q 13.78 12.67 54 13.03 -.9 NuvPaMV NPN .62a 4.2 ...q 16.94 14.81 14.94 -.3 NuvPf&Inc JPI 1.95a 8.0 ...q 25.61 23.20 63 24.29 -1.9 NvPfdInco JPC .80 8.0 ...q 10.75 9.57 598 10.00 -3.3 NuvQPf2 JPS .70 7.2 ...q 10.47 9.23 1064 9.76 -4.3 NuvREAst JRI 1.49a 8.4 ...q 19.00 16.58 65 17.82 +.1 NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 190 14.33 +.6sNEqPrmG SPXX 1.04 5.7 ...q 17.98 14.28 69 18.09 +4.5 NvSMM NIM .31a 3.1 ...q 10.55 9.62 25 9.88 -.8 NSTFI NXP .55a 3.8 ...q 15.16 13.73 26 14.46 -1.1 NSTFI2 NXQ .53a 3.8 ...q 14.33 13.10 38 13.98 +.3 NSTFI3 NXR .55a 3.8 ...q 15.69 13.73 29 14.54 -4.3 NuvSnIn NSL .42 6.5 ...q 7.16 6.30 109 6.51 NuShDCrd JSD 1.16a 7.0 ...q 18.55 16.45 53 16.74 +.7sNv TA Div JTD 1.23 6.7 ...q 18.39 14.25 38 18.38 +4.5 NvTxATR JTA 1.04 7.1 ...q 14.69 11.80 35 14.53 +4.2 NTXQI NTX .65 4.6 ...q 14.94 13.80 17 14.17 -1.2 NVAPI NPV .65a 5.1 ...q 13.46 12.55 34 12.75 -.5 NuverEnv n NES ... ... ... 26.25 9.25 9 19.89 +9.4O -OCI Ptrs OCIP .49e 5.6 ...dd 10.35 6.76 11 8.75 +8.7 OFG Bncp OFG .24 2.5 8 13.60 7.80 362 9.50 +1.1 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.41 3 23.70 -1.7 OFG pfB OFGpB 1.75 8.0 ... 24.78 21.29 14 22.00 -.3 OFG pfD OFGpD 1.78 7.9 ... 25.24 21.29 9 22.47 +.1 OGE Engy OGE 1.33 4.2 17 37.41 30.70 1414 31.86 -3.2 OM AsstM OMAM .32 1.7 19 18.62 13.20 421 18.44 +10.1 ONEGas OGS 1.84f 2.6 23 79.51 62.81 187 69.51 -5.1 OaktreeC OAK 2.60f 5.8 12 48.50 41.10 165 45.05 +7.0 OasisMid n OMP ... ... ... 19.65 15.57 58 19.06 +9.3 OasisPet OAS ... ... ...dd 15.27 6.69 10070 9.21 +9.5 Obsidian g OBE ... ... ... 1.80 .82 1291 1.16 -6.5sOcciPet OXY 3.08 4.0 ...cc 77.63 57.20 3290 77.42 +5.1 Oceaneerg OII .60 2.6 ...cc 29.53 17.11 1192 22.68 +7.3 Och-Ziff OZM .87e 32.1 ...dd 3.95 2.15 436 2.71 +8.4 OcwenFn OCN ... ... ...dd 5.97 2.12 831 3.19 +1.9 Oi SA C OIBR/C ... ... ... 9.71 4.88 359 5.48 -2.6 OilStates OIS ... ... ...dd 41.10 20.23 319 33.35 +17.8 Oil-Dri ODC .84 2.0 21 50.82 33.26 3 41.79 +.7 OldRepub ORI .76 3.7 17 21.56 17.92 4075 20.44 -4.4 Olin OLN .80 2.2 51 38.84 25.60 1733 36.37 +2.2 Om Asst 31 OMAA 1.28 5.3 ... 25.30 21.73 14 24.22 -2.8 OmegaHlt OHI 2.64f 9.6 10 35.14 26.01 2186 27.64 +.4 Omnicom OMC 2.40f 3.2 15 87.43 65.32 2600 75.50 +3.7 Omnova OMN ... ... 35 11.60 8.10 69 10.50 +5.0sOnAssign ASGN ... ... 25 68.51 43.25 107 68.77 +7.0 OnDeckCap ONDK ... ... ...dd 6.36 3.29 333 4.74 -17.4 OncoCyte n OCX ... ... ... 7.85 3.60 8 4.45 -4.3 OneLibrty OLP 1.80f 7.0 14 27.70 21.96 19 25.73 -.7 OneMain OMF ... ... 13 35.11 21.72 424 33.37 +28.4sONEOK OKE 3.08f 5.1 37 60.06 47.14 3110 60.48 +13.2 Ooma n OOMA ... ... ...dd 12.75 7.30 54 11.00 -7.9sOppLgCap RWL .72e 1.3 ...q 54.63 43.80 93 54.71 +6.5 Opp RUT n OMFS ... ... ... 26.67 24.99 26.63 +2.0sOppMidCap RWK .59e .7 ...q 63.94 53.65 19 63.92 +5.3 OppSmCap RWJ .59e .8 ...q 73.30 60.34 30 72.82 +4.2sOppUltDiv RDIV 1.15e 3.0 ...q 37.76 32.12 98 37.87 +3.5 OpR1000V n OVLU ... ... ... 27.46 25.07 27.46 +3.2 OpR1000L n OVOL ... ... ... 26.18 25.94 25.94 sOpR1000S n OSIZ ... ... ... 26.93 25.05 1 27.42 +4.5 OpR1000Y n OYLD ... ... ... 26.20 26.15 26.20 sOp R1000D n OMFL ... ... ... 27.26 24.90 5 27.34 +4.8 OpIntRev n REFA ... ... ... 30.89 25.65 7 29.69 +6.6sOpGlbRv n RGLB ... ... ... 29.72 25.62 1 29.76 +6.7 Opp Rev n ESGL ... ... ... 32.44 27.62 32.44 +4.4sOppGlRv n ESGF ... ... ... 33.11 27.83 3 33.14 +5.6sOppenFin RWW .58e .8 ...q 72.84 57.06 15 73.11 +6.0sOpEMRev n REEM ... ... ... 29.83 25.82 3 29.91 +7.6 OppenHldg OPY .44 1.6 ...dd 29.00 15.10 64 27.55 +2.8 Oracle ORCL .76 1.5 22 53.14 39.68 14073 51.12 +8.1 Oragenics rs OGEN ... ... ... Oragenics OGEN/O ... ... ...dd .85 .06 .18 -23.4sOrange ORAN .41e 2.2 ... 18.18 14.94 582 18.28 +5.1 OrbitATK OA 1.28 1.0 23 134.59 85.51 389 132.47 +.7 OrchidIsl ORC 1.32m 16.2 12 12.60 7.79 1189 8.15 -12.2 OrchidsPP TIS 1.40 9.1 37 30.38 8.31 91 15.33 +19.8 OrientPap ONP ... ... 4 2.45 .75 69 1.46 +13.2 OrionECarb OEC .72 ... ... 29.65 17.15 556 28.80 +12.5 OrionGpHl ORN ... ... ...dd 11.05 5.17 66 8.01 +2.3sOrix IX ... ... ... 98.62 73.70 36 99.93 +17.9 OrmatTc ORA .32 .5 29 66.94 52.83 135 66.37 +3.8sOshRusS n OUSM ... ... ... 27.56 24.76 39 27.64 +2.2sOshIntQ n ONTL ... ... ... 28.55 25.13 2 28.60 +3.5 OshkoshCp OSK .96f 1.0 24 94.93 61.74 657 94.09 +3.5 OsiskoGl n OR .20 ... ... 14.39 10.02 539 11.59 +.3 OutfrontM OUT 1.44 6.3 13 27.89 20.82 777 22.76 -1.9 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 5.41 1.96 703 2.51 -8.4 OwensMin OMI 1.03 4.8 12 36.73 17.75 1481 21.58 +14.3 OwensCorn OC .84f .9 24 96.40 53.04 457 95.73 +4.1 OwensIll OI ... ... 10 25.90 18.39 1013 22.78 +2.8 OwensRM ORM .40 2.8 10 18.72 13.91 30 14.50 -9.4 OxfordInds OXM 1.08 1.3 25 84.07 49.50 81 82.93 +10.3P-QPBF Engy PBF 1.20 3.5 73 37.01 18.48 2056 34.21 -3.5 PBF Logist PBFX 1.88f 8.7 10 22.70 18.55 40 21.70 +3.6 PCM Fund PCM .96 8.6 ...q 12.13 10.01 61 11.14 -3.7 PG&E Cp PCG 2.12f 4.8 10 71.57 41.61 4463 43.84 -2.2 PGT Inc PGTI ... ... 35 17.60 10.00 173 16.65 -1.2tPHH Corp PHH ... ... ...dd 15.08 9.79 330 9.75 -5.3 PIMCO1-3Tr TUZ .34a .7 ...q 51.00 50.15 8 50.22 -.1 Pimc1-5Tip STPZ .53e 1.0 ...q 52.90 51.72 64 51.87 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 63.69 23 68.17 -1.5 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 8 57.86 -.6 PimLwDur LDUR 2.82e 2.0 ...q 101.52 100.08 18 100.39 PimcoTR BOND 6.13e 5.8 ...q 107.65 103.85 121 105.32 -.6 Pim0-5HYCp HYS 5.21e 5.1 ...q 101.95 99.25 418 101.41 +.9 PimIGBd CORP 3.12a 3.0 ...q 106.25 101.38 29 104.73 -.9 PimShMat MINT .82e .8 ...q 101.87 101.36 621 101.66 +.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.27 28 53.40 -.5 PimSTMun SMMU .47e .9 ...q 50.80 49.63 17 49.91 +.1 Pim25yrZro ZROZ 3.07e 2.6 ...q 124.10 105.32 23 116.51 -4.0 PJT Part n PJT .20 .4 42 49.38 31.20 83 49.03 +7.5 PLDT Inc PHI 1.60e 5.4 ... 38.54 27.60 38 29.75 -1.1tPNC pfP PNCpP 1.65 6.0 ... 30.06 27.17 82 27.38 -3.3 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.17 22 25.14 -.8sPNC PNC 3.00 1.9 15 156.15 115.25 2313 155.77 +8.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 51

PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06f 2.8 18 46.00 33.45 908 37.65 -6.9 POSCO PKX ... ... ... 90.99 56.48 247 88.17 +12.9 PPDAI n PPDF ... ... ... 13.68 6.53 376 7.00 -1.5 PPG s PPG 1.80 1.5 20 122.07 99.00 1732 117.25 +.4 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 25.00 11 25.42 -.7 PPL Corp PPL 1.58 5.0 14 40.20 30.45 6399 31.77 +2.6 PQ GrpH n PQG ... ... ... 17.65 14.65 182 16.93 +2.9 PS BusPk PSB 3.40 2.8 26 137.60 108.97 76 121.20 -3.1 PSBPk pfU PSBpU 1.44 5.6 ... 25.99 24.25 14 25.58 +1.3 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.23 4 25.22 -.3sPS BusP pfY PSBpY ... ... ... 24.69 24.46 38 24.76 +.7tPS BusP pfX PSBpX 1.31 5.3 ... 25.50 24.52 32 24.67 -2.3 PS BsPk pfW PSBpW ... ... ... 25.77 21.99 12 24.59 -2.6sPVH Corp PVH .15 .1 20 148.67 84.53 665 151.08 +10.1sPcrTrnd750 PTLC ... ... ...q 30.31 24.15 165 30.39 +6.2sPcrTrnd450 PTMC ... ... ...q 32.57 26.82 64 32.67 +5.0sPcrTrnd100 PTNQ ... ... ...q 32.55 23.97 78 32.86 +8.6 PacrCash n GCOW ... ... ... 34.59 29.33 48 32.92 +4.6 PacrTrendp PTEU ... ... ... 33.36 24.10 65 32.96 +7.4sPacr Wlth n PWS ... ... ... 26.81 24.88 21 26.98 +6.9 Pac Cash n CALF ... ... ... 27.16 22.60 1 27.09 +3.8sPacDvCsh n ICOW ... ... ... 30.62 25.13 4 30.60 +4.3 PacCashCow COWZ ... ... ... sPacifCstOil ROYT .11e 4.0 7 2.61 1.15 374 2.73 +40.7 PacDrill rs PACD ... ... ...dd 3.75 .37 .38 PacGE pfA PCGpA 1.50 5.2 ... 33.50 21.19 30 28.60 +1.4 PacGE pfB PCGpB 1.37 5.4 ... 33.00 23.01 3 25.33 -2.0 PacGE pfC PCGpC 1.25 5.0 ... 29.01 23.20 0 24.90 +1.3 PacGE pfD PCGpD 1.25 5.2 ... 26.95 21.54 3 23.95 -.8 PacGE pfE PCGpE 1.25 5.0 ... 29.48 20.75 0 24.96 +1.3 PacGE pfG PCGpG 1.20 5.0 ... 32.05 22.00 3 23.80 -3.1 PacGE pfH PCGpH 1.12 5.0 ... 29.54 20.36 2 22.45 -2.7 PacGE pfI PCGpI 1.09 4.9 ... 26.84 20.70 22.25 -1.3 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.0 22 130.19 88.47 656 126.48 +4.9 PalatinTch PTN ... ... ...dd 1.05 .29 1471 .96 +11.6sPaloAltNet PANW ... ... ...dd 158.78 107.31 1707 159.53 +10.1 PampaEng PAM ... ... ... 72.98 45.10 160 68.90 +2.4 Pandora P ... ... ...dd 13.72 4.09 8362 4.16 -13.7 PanhO&G PHX .16 .8 ...cc 25.30 17.55 18 21.30 +3.6 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 35 21.94 14.05 163 19.74 +2.4 ParTech PAR ... ... 22 11.79 6.25 28 8.82 -5.7 ParaGold n PZG ... ... ... 2.10 1.16 61 1.33 +2.3 ParamtGp PGRE .38 2.5 ... 17.58 14.79 851 15.26 -3.7 Paretem rs TEUM ... ... ...dd 3.75 .50 2902 2.19 +5.8 ParkEl PKE .40 2.1 44 20.46 13.88 197 18.81 +10.3 ParkHot n PK 2.20f 7.4 ... 29.90 24.65 1229 29.80 +3.7sParkNatl PRK 3.76 3.6 19 114.33 92.42 120 105.50 +1.4 ParkDrl PKD ... ... ...dd 2.70 .85 670 1.35 +35.0 ParkerHan PH 2.64 1.3 26 212.80 144.82 940 209.33 +4.9 ParsleyEn PE ... ... 79 36.40 22.98 4188 29.26 -.6 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.50 6 25.20 -1.5 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.67 22 26.82 -.1 PartRe pfH PREpH 1.81 6.3 ... 30.82 27.16 19 28.63 -.1 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.25 12 25.52 -2.9 PartyCity n PRTY ... ... 16 17.05 9.50 406 15.80 +13.3sPaycomSft PAYC ... ... 87 92.81 42.52 909 91.98 +14.5 PeabodyE n BTU ... ... ... 40.92 22.58 919 39.99 +1.6 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 8.3 ... 10.01 7.61 183 9.66 -1.6sPebblebrk PEB 1.52 3.9 22 38.96 26.21 465 39.21 +5.5 Pebble pfC PEBpC 1.63 6.5 ... 26.65 24.60 25.05 -.9 Pebbleb pfD PEBpD 2.09 8.3 ... 26.99 24.75 25.29 -1.8 Pedevco rs PED ... ... ... 1.69 .27 609 .33 +1.9 Pembina g PBA 1.50 ... 26 36.99 30.32 488 35.11 -3.0 PengthE g PGH .04 ... ...dd 1.37 .54 432 .80 +.3 Penney JCP ... ... 20 7.42 2.35 9397 3.99 +26.3 PennaRE PEI .84 6.9 14 18.19 9.32 865 12.10 +1.8 PenRE pfB PEIpB 1.84 7.3 ... 25.83 24.83 4 25.08 -.4 PenRE pfC PEIpC 1.80 7.2 ... 27.78 24.27 10 25.08 -3.2tPenRE pfD PEIpD 1.72 7.1 ... 25.83 24.06 19 24.11 -4.0 PennyMFn PFSI ... ... 8 24.00 15.65 76 23.55 +5.4 PennyMac PMT 1.88 11.8 17 18.46 14.87 231 15.97 -.6 Penny pfA PMTpA 2.03 8.0 ... 25.84 24.28 5 25.40 +.7 PennyM pfB PMTpB ... ... ... 25.45 24.74 9 25.05 -.5 Penske PAG 1.28f 2.4 13 55.25 38.33 300 53.50 +11.8 Pentair PNR 1.38 1.9 23 74.84 57.44 1317 73.17 +3.6 Penumbra n PEN ... ... ...dd 116.35 67.95 292 97.25 +3.3sPerfFood n PFGC ... ... 35 34.83 21.70 664 35.00 +5.7sPerkElm PKI .28 .3 29 81.30 50.59 715 81.43 +11.4 Prmian PBT .63e 6.5 27 10.30 7.80 132 9.68 +9.1sPerrigo PRGO .64 .7 ...dd 93.47 63.68 919 93.99 +7.8 PetChina PTR .70e .9 ... 79.85 60.69 96 76.29 +9.1 PetroArg PZE .07e ... ... 14.80 9.12 10 14.00 +3.0 PetrbrsA PBR/A ... ... ... 11.61 6.96 7989 11.34 +15.4 Petrobras PBR ... ... ... 12.27 7.61 25448 12.05 +17.1 PtroqstE rs PQ ... ... ...dd 4.75 1.50 123 1.84 -2.6 Pfenex PFNX ... ... ...dd 8.30 2.07 158 3.44 +29.3 Pzer PFE 1.28 3.5 15 37.37 30.93 17576 36.82 +1.7 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 17.6 ... 8.40 5.03 386 7.14 +22.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 3.9 23 123.55 95.20 3654 109.53 +3.7 PhilipsNV PHG .88e 2.2 ... 42.35 28.71 935 40.88 +8.1sPhillips66 PSX 2.80 2.6 20 106.91 75.14 1436 106.90 +5.7 Phill66LP PSXP 2.71f 4.8 23 58.00 44.40 195 56.23 +7.4 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 97 8.14 2.43 395 6.78 +4.5 PhysRltTr DOC .92f 5.5 20 21.85 16.21 2119 16.78 -5.5 PiedmOfc PDM .84 4.2 9 23.08 18.91 1154 19.86 +1.3 Pier 1 PIR .28 7.3 11 7.65 3.84 1876 3.86 -6.8sPimUS Eq n MFUS ... ... ... 29.15 25.01 8 29.22 +5.8sPim IntEq n MFDX ... ... ... 28.16 25.32 7 28.21 +5.5sPimEmMkt MFEM ... ... ... 27.92 24.30 5 27.98 +6.9 PimcoCA PCQ .92 5.4 ...q 17.89 15.77 37 17.15 -.7tPimcoCA2 PCK .65 7.3 ...q 10.42 8.90 127 8.87 -12.7 PimcCA3 PZC .72 6.9 ...q 12.97 10.14 36 10.43 -.1 PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.01 187 17.04 -.9 PimCpOp PTY 1.56a 9.4 ...q 17.22 14.88 208 16.67 +1.3 PimDyCrd PCI 1.97 8.8 ...q 23.45 20.37 498 22.45 PimDyInco PDI 2.65a 8.9 ...q 31.20 27.63 129 29.75 -1.0 PimcIncStr PFL 1.08 9.3 ...q 12.44 10.67 83 11.62 -.5 PimIncStr2 PFN .96 9.3 ...q 10.89 9.61 111 10.34 -.9 PimStPls PGP 2.20 15.8 ...q 19.85 13.36 77 13.95 -9.3 PimcoHiI PHK 1.24 15.9 ...q 9.97 7.19 706 7.78 +4.3 PimIncOpp PKO 2.28a 8.8 ...q 27.27 23.85 35 26.00 +.3 PimcoMuni PMF .98 7.4 ...q 15.53 12.74 74 13.12 +.9 PimcoMu2 PML .78 6.0 ...q 13.56 12.21 70 13.09 -.7 PimcMu3 PMX .75 6.6 ...q 12.28 11.00 63 11.47 -.9 PimcoNY PNF .68 5.4 ...q 13.63 11.99 10 12.57 -1.6 PimcoNY2 PNI .80 6.9 ...q 13.00 11.13 19 11.55 -3.8 PimcNY3 PYN .63 6.5 ...q 10.88 9.29 11 9.73 -1.9 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 133 9.35 +1.9 PinnaclFds PF 1.30 2.1 26 66.67 52.51 607 60.84 +2.3 PinWst PNW 2.78f 3.5 18 92.42 75.79 738 79.89 -6.2 PionDvrsHi HNW 1.38 8.8 ...q 16.88 15.17 18 15.61 -.9 PionEnSvc PES ... ... ...dd 6.65 1.60 1396 3.80 +24.6 PionFltRt PHD .72 6.2 ...q 12.45 11.36 42 11.68 +1.8 PionHiIn PHT 1.14 11.7 ...q 10.12 9.47 131 9.77 +.6 PioMuAdv MAV .84 7.5 ...q 11.88 10.61 34 11.25 -1.1 PioMunHi MHI .84 7.2 ...q 12.35 11.31 49 11.73 -1.0 PioNtrl PXD .08 ... ...cc 199.83 125.46 1553 186.01 +7.6sPiperJaf PJC .31p ... 15 93.50 52.75 123 92.50 +7.2 PitnyBw PBI .75 5.8 8 16.25 9.50 1052 12.86 +15.0 PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 42 24.30 -.4 PlainsAAP PAA 2.20 9.6 27 33.01 18.38 2949 22.91 +11.0 PlainsGP rs PAGP 1.70 ... 24 34.63 18.98 2239 23.11 +5.3 PlanetFit n PLNT ... ... 53 35.03 18.32 1019 34.10 -1.5 Plantron PLT .60 1.1 18 58.27 41.28 98 55.04 +9.2 PlatfmSpc PAH ... ... 16 14.82 9.11 3178 11.50 +15.9 PlatGpM rs PLG ... ... 2 2.45 .28 831 .53 +73.7 PlyGem PGEM ... ... 14 20.00 14.55 85 18.35 -.8 PlymInd n PLYM 1.50p 8.3 ... 19.00 16.50 21 18.18 -1.6 PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 24.63 9 25.19 +.2 PolarStarR PSRT ... ... ... Polaris PII 2.32 1.7 38 136.55 77.91 391 134.46 +8.4 PolyMet g PLM ... ... ...dd 1.14 .57 342 1.01 +17.4 PolyOne POL .70f 1.6 21 46.79 32.43 330 45.08 +3.6tPortGE POR 1.36 3.2 18 50.11 42.17 874 42.52 -6.7 PostHldg POST ... ... ...cc 89.04 75.76 348 79.42 +.2 PowrREIT PW ... ... ...dd 8.69 6.00 2 6.07 -1.4 PwREIT pfA PWpA ... ... ... 26.55 25.00 26.53 +3.6 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 74.13 1 80.10 -2.4sPS SPXDn PHDG .41e 1.3 ... 28.92 24.17 8 28.99 +6.2sPS GrMult PSMG ... ... ... 14.30 12.63 0 14.35 +3.8sPS BalMul PSMB ... ... ... 13.81 12.78 1 13.85 +2.8 PS ModCon PSMM ... ... ... 14.45 12.69 0 13.37 +1.9 PS Consrv PSMC ... ... ... 12.98 12.80 12.94 +.7tPSCrudeDS DTO ... ... ...q 173.13 77.07 9 77.05 -13.2 PwSBMetS BOS ... ... ...q 24.60 16.09 19.80 PSBMetDL BDD ... ... ...q 11.11 6.16 0 10.25 -2.7 PSBMetDS BOM ... ... ...q 19.70 5.08 1 6.92 -6.7 PSCrudeLg OLO ... ... ...q 5.60 3.71 1 5.50 +7.9 PSCrudeSh SZO ... ... ...q 100.57 72.12 76.64 sPwshDB DBC ... ... ...q 16.97 13.69 2382 17.04 +2.6 PwShCurH DBV ... ... ...q 26.03 22.85 7 23.77 +.3sPS Engy DBE ... ... ...q 15.16 10.78 53 15.29 +5.2 PS PrcMet DBP ... ... ...q 40.26 35.71 13 39.41 +2.4 PS Silver DBS ... ... ...q 28.85 23.50 3 26.16 +.5 PS Agri DBA ... ... ...q 20.76 18.18 359 18.62 -.7sPS Oil DBO ... ... ...q 10.89 7.40 229 10.92 +7.6 PS Gold DGL ... ... ...q 43.28 38.40 12 42.50 +2.8 PS BasMet DBB ... ... ...q 19.50 15.29 174 19.20 -1.1tPS USDBull UUP ... ... ...q 26.42 23.52 735 23.51 -2.2sPS USDBear UDN ... ... ...q 22.87 20.47 100 22.89 +2.3sPShPuLgGr PXLG .42e .8 ...q 48.84 34.77 11 49.30 +8.5sPShPuLVal PXLV .76e 1.9 ...q 40.13 34.50 2 40.32 +4.1 PSAerDef PPA .50e .9 ...q 56.99 41.51 83 56.22 +4.3sPwShBio PBE .57e 1.1 ...q 51.87 38.95 36 52.44 +11.2 PS BldCns PKB .07e .2 ...q 36.18 28.01 46 36.11 +4.1 PwSClnEn PBW .07e .3 ...q 26.35 3.69 28 25.47 +.4sPS EnEx PXE .50e 2.0 ...q 24.29 17.35 13 24.45 +6.8sPwSFoodBv PBJ .41e 1.2 ...q 34.55 30.89 4 34.56 +2.1sPwSLgCG PWB .21e .5 ...q 44.70 32.64 44 44.82 +8.0sPwSLgCV PWV .69e 1.7 ...q 39.98 33.68 195 39.93 +2.9sPwShLeis PEJ .15e .3 ...q 46.41 39.50 7 46.53 +5.3sPowShMkt PWC .97e .9 ...q 102.45 80.76 2 102.88 +8.0sPwShMda PBS .27e .9 ...q 30.12 26.19 18 30.39 +8.1sPwSMidGr PXMG .19e .4 ...q 46.21 31.98 19 46.07 +8.5 PwSMidVal PXMV .64e 2.0 ...q 32.47 29.67 5 31.97 +2.1 PwShNetw PXQ ... ... ...q 48.94 40.81 11 48.55 +4.9 PS OilSv PXJ .28e 2.6 ...q 13.24 7.99 34 10.60 +11.1sPwSPharm PJP 3.84e 3.9 ...q 69.50 54.16 48 69.58 +8.4sPS Retail PMR .34e .8 ...q 40.14 32.00 0 40.12 +7.8sPwSSmGr PXSG .08e .2 ...q 33.38 25.62 2 33.52 +4.3 PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 3 31.78 +3.2sPwSSemi PSI .04e .1 ...q 55.53 37.44 92 55.72 +10.4sPwShSoft PSJ .10e .1 ...q 68.30 48.40 11 68.54 +7.9 PSS&PQlty SPHQ .38e 1.2 ...q 32.17 26.16 153 32.10 +5.4sPwSZMicro PZI .15e .8 ...q 19.88 17.23 0 19.75 +2.1 PSWHPrgE PUW .17e .6 ...q 28.11 24.08 1 27.59 +2.1sPSPrivEq PSP .66e 4.9 ...q 13.27 11.46 180 13.34 +7.1 PSFinPf PGF 1.11 6.0 ...q 19.17 18.24 545 18.57 -1.6 PSCleantch PZD .44e 1.0 ...q 45.22 33.55 36 45.00 +6.5sPSR2KEqW EQWS .41e .9 ...q 44.95 37.74 1 45.04 +3.7sPSRslMdC EQWM .49e 1.0 ...q 49.67 42.18 1 50.06 +4.9sPSRussl200 EQWL .80e 1.4 ...q 55.46 44.03 16 55.70 +5.1sPS US1K PRF 1.91e 1.6 ...q 119.54 99.70 178 119.55 +5.3 PS EmgInf PXR .50e 1.3 ...q 40.19 33.33 2 39.62 +6.8 PS US Ag n PBND ... ... ... 25.01 24.67 24.81 -.8sPS Dv exNA PBDM ... ... ... 27.56 25.35 1 27.64 +6.2 PS USA SC n PBSM ... ... ... 27.66 25.96 27.66 +4.0sPS USA Pt n PBUS ... ... ... 27.57 25.70 0 28.95 +8.4 PS SP500 n SPMV ... ... ... 27.68 25.24 27.68 +.5sPS Rs1000 n USEQ ... ... ... 28.62 24.69 1 28.79 +4.3 PS SP SC n XSHQ ... ... ... 28.90 24.10 0 28.19 +4.4sPS SP Val n SPVM ... ... ... 30.11 24.80 1 30.17 +4.4 PS SP IntD IDHD ... ... ... 30.77 25.98 1 29.99 +3.7 PS SC High XSHD ... ... ... 26.03 23.25 9 25.35 +.8 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.41 +.1sPS LowVRot DWLV ... ... ... 32.61 25.87 9 32.65 +4.9 PSBldABd BAB 1.31 4.4 ...q 30.98 28.92 421 30.06 -2.1sPS LowVol XRLV .46 1.3 ...q 35.51 28.06 23 35.49 +4.5sPSR1KEqW EQAL .39e 1.2 ...q 32.48 27.25 34 32.63 +4.6 PS VarPfd VRP 1.20 4.7 ...q 26.49 24.91 358 25.53 -.5 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.54 156 47.00 +1.6 PS MCLwV XMLV .64e 1.4 ...q 46.85 40.66 202 45.85 +1.0sPS SPX HiD SPHD 1.30 3.0 ... 42.94 39.13 761 42.93 +1.2sPS EMLwV EELV .60e 2.2 ...q 27.08 21.62 49 27.07 +6.9sPS EMkMom EEMO ... ... ... 22.06 15.50 100 22.03 +7.4 PSS&PMom SPMO ... ... ...q 37.29 27.25 2 37.13 +7.9sPS IntLwV IDLV 1.11e 3.2 ...q 34.86 29.26 83 34.91 +3.7sPSS&PVal SPVU ... ... ...q 37.09 27.57 9 37.20 +7.0sPSSPIntDv IDMO .59e 1.9 ...q 30.33 23.66 1 30.35 +7.8 PSShTHYB PGHY 1.08 4.5 ...q 24.76 23.19 54 23.84 sPS YuanDS DSUM .77 3.2 ...q 24.00 21.60 55 24.01 +3.8 PS FdIGBd PFIG .67 2.6 ...q 26.70 25.06 53 25.37 -.8 PS SrLoan BKLN 1.01 4.8 ...q 23.46 22.96 2015 23.15 +.5sPS SP LwV SPLV .85 1.7 ...q 48.48 41.36 1600 48.46 +1.5sPS SP HiB SPHB .49e 1.1 ...q 45.75 35.68 80 45.86 +7.9sPS IntlBd PICB .57 2.0 ...q 28.24 24.30 12 28.28 +2.5 PS CEFInc PCEF 1.91 8.0 ...q 24.24 22.60 109 24.01 +.5 PSVrdoTF PVI ... ... ...q 25.00 24.84 23 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.00 54 26.13 -.9 PShNYMu PZT .86 3.5 ... 24.80 23.69 3 24.52 -.6 PShNatMu PZA .87 3.4 ... 25.90 24.72 334 25.55 -1.0 PSHYCpBd PHB .84 4.4 ...q 19.14 18.55 837 18.94 -.1 PwShPfd PGX .86 5.9 ...q 15.20 14.48 2226 14.63 -1.5 PShEMSov PCY 1.50 5.1 ... 30.23 28.39 1322 29.34 -.7 PShGClnEn PBD .17e 1.2 ...q 13.78 10.61 25 13.69 +4.2sPSEmgMkt PXH .49e 2.0 ...q 24.60 19.13 182 24.66 +10.4sPSDvMxUSs PDN .53e 1.5 ...q 36.10 27.69 32 36.08 +4.9sPSDvxUS PXF 1.11e 2.3 ...q 48.26 38.58 58 48.37 +6.5 PShIntlDev IDHQ .33e 1.3 ...q 25.38 19.68 2 25.30 +4.7 PSAsxJ PAF 1.91e 3.1 ...q 62.10 50.86 2 61.20 +3.8sPSIndia PIN .12e .4 ...q 27.54 20.39 53 27.80 +5.3 PSS&PBW PBP 1.07e 3.4 ...q 23.00 21.29 84 21.67 +1.0 Praxair PX 3.15 2.0 28 166.08 115.53 1775 159.23 +2.9 PrecDrill PDS .28 ... ...dd 5.95 2.26 3181 3.80 +25.8 PfdAptCm APTS 1.00f 5.7 ...dd 22.71 12.42 362 17.52 -13.5 Prestige rs PBH ... ... 4 298.15 40.11 474 46.03 +3.6 Pretium g PVG ... ... ... 12.53 7.75 16559 7.93 -30.5sPrimerica PRI .80f .8 21 106.40 70.00 133 106.45 +4.8 PrinEdgAIn YLD .75e ... ...q 42.10 40.42 5 41.57 +.7sPrinActGl GDVD ... ... ... 29.28 24.97 0 29.36 +4.9 Prin Cont n PVAL ... ... ... 25.49 25.45 25.49 sPrn MegC n USMC ... ... ... 27.64 25.11 25 27.67 +5.3 PrinSpec n PREF ... ... ... 101.70 99.08 2 100.52 +.2 PrincREstI PGZ 1.74 10.0 ...q 19.52 16.32 53 17.34 +.9 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.2 24 63.45 50.70 138 55.70 -2.5 ProLogis PLD 1.76 2.7 27 67.53 48.33 3554 64.97 +.7sProPetr n PUMP ... ... ... 22.17 10.84 2074 22.49 +11.6tProShtDow DOG ... ... ...q 19.00 14.09 731 14.09 -5.7 ProShtMC MYY ... ... ...q 12.99 10.74 10.74 -4.1sPrUltDow s DDM .79e .5 ...q 148.06 83.56 264 148.04 +12.0sProUltMC MVV .11e .1 ...q 134.38 94.86 9 135.04 +9.8sPrUltQQQ s QLD ... ... ...q 85.25 46.94 1352 86.64 +18.2sProUltSP s SSO .40e .3 ...q 122.42 77.89 1307 122.92 +12.3 PrUShCnG SZK ... ... ...q 17.91 13.00 13.00 -4.4 ProShtHY SJB ... ... ...q 24.59 22.91 60 22.99 -.6 ProUShBM SMN ... ... ...q 19.64 12.00 1 12.16 -7.9 Pro20 yrT UBT 1.13e 1.4 ...q 86.90 70.19 29 79.16 -5.3 Pro7-10yrT UST .42e .8 ...q 60.83 54.91 4 55.68 -3.0tProSShOG DDG ... ... ...q 27.58 21.48 0 21.35 -7.1tProSShFn SEF ... ... ...q 14.03 11.06 37 11.02 -4.7sProLCCre s CSM .67e .9 ...q 70.63 55.73 80 70.89 +6.2 ProUltTl s LTL ... ... ...q 64.40 36.93 1 43.09 -.2sProHdgRep HDG ... ... ...q 46.05 43.19 10 46.16 +1.8sProUltEM EET ... ... ...q 108.66 58.04 15 109.81 +16.9 ProRaLS RALS .62e 1.7 ...q 39.63 37.06 1 37.35 -.7 ProUSL7-10T PST ... ... ...q 22.88 20.50 84 22.26 +3.3tProShtEafe EFZ ... ... ...q 31.02 24.02 6 23.96 -6.0tProShtEM EUM ... ... ...q 23.50 16.66 99 16.58 -7.6sProUltEafe EFO ... ... ...q 147.65 92.00 2 148.71 +12.1sProUEurop UPV ... ... ...q 65.63 38.46 4 65.96 +12.5 ProShtBM SBM ... ... ...q 21.23 16.90 16.90 -4.4tProUltSEM EEV ... ... ...q 14.54 7.20 26 7.14 -14.7 ProUltRE s URE ... ... ...q 68.58 55.83 39 62.75 -4.9sProUltFin s UYG .51e .4 ...q 140.12 91.58 44 140.84 +10.1 ProShtRE REK ... ... ...q 17.57 15.62 5 16.23 +2.6tProShtChi50 YXI ... ... ...q 25.59 17.11 15 16.72 -13.1sProUltSem s USD ... ... ...q 142.31 69.42 16 144.78 +18.2 ProUltUt s UPW ... ... ...q 54.09 38.30 8 43.62 -7.3sPrUltTech s ROM ... ... ...q 101.24 52.58 37 102.83 +17.2sProUltJpn EZJ ... ... ...q 149.07 93.11 0 150.00 +15.0sProUltO&G DIG .46e 1.0 ...q 45.77 28.35 79 45.65 +15.3 ProUltInd s UXI ... ... ...q 81.98 49.32 4 80.82 +10.7sPrUltHCr s RXL .63e .6 ...q 101.17 60.48 6 100.62 +14.0sProUCnsSv s UCC ... ... ...q 93.86 60.16 3 95.99 +17.9sPrUCnsGd s UGE ... ... ...q 51.78 38.61 2 51.94 +6.0 ProUBasM UYM .15e .2 ...q 81.93 52.33 10 80.33 +8.5sPrUlPR2K s URTY ... ... ...q 94.00 55.36 201 94.79 +15.1sPUltM400 s UMDD .03e ... ...q 130.63 79.27 7 132.42 +13.3sProUltSC s SAA ... ... ...q 107.91 75.54 7 108.26 +7.5sProUPD30 s UDOW ... ... ...q 111.84 47.42 1046 111.81 +18.6sProUlR2K s UWM ... ... ...q 77.03 53.58 124 77.54 +9.8 ProSht20Tr TBF ... ... ...q 24.35 21.58 354 22.45 +2.7sPUltSP500 s UPRO .21e .1 ...q 165.71 84.52 2026 166.84 +19.0sProUChin50 XPP ... ... ...q 106.85 51.48 26 110.23 +31.4 PrUSSilv s ZSL ... ... ...q 40.09 27.67 33 31.02 -1.2 PUVixST rs UVXY ... ... ...q 108.92 8.52 28592 9.25 -9.4 ProVixST rs VIXY ... ... ...q 67.74 21.24 1609 22.15 -4.3tPS ShCrd n OILD ... ... ... 34.74 8.64 748 8.54 -20.3sPS Crde n OILU ... ... ... 45.72 14.90 114 46.22 +24.1sPrUCrude rs UCO ... ... ...q 26.93 12.36 2428 27.10 +15.6 PrUltYen rs YCL ... ... ...q 63.67 56.16 1 59.67 +3.9 PrSUltNG rs BOIL ... ... ...q 14.43 5.06 2020 7.24 +11.4 PVixMTFut VIXM ... ... ...q 38.03 19.88 12 20.45 -3.3 PrUltSilv AGQ ... ... ...q 42.82 28.47 175 34.17 +.9 PrUltShN s KOLD ... ... ...q 52.12 25.64 247 34.51 -13.0 ProUShGld GLL ... ... ...q 83.99 64.32 44 65.43 -5.3 PrSUShAus CROC ... ... ...q 52.60 43.16 8 43.45 -5.0 PrUltShYen YCS ... ... ...q 77.83 67.93 11 71.92 -4.1 ProSUltGold UGL ... ... ...q 44.22 35.43 58 42.88 +5.4 ProShtVx s SVXY ... ... ...q 139.47 56.06 5331 133.33 +4.0tPrUShCrd s SCO ... ... ...q 52.16 21.25 1820 21.09 -14.1tProShtEuro EUFX ... ... ...q 45.19 39.11 2 39.04 -2.4sProUltEuro ULE ... ... ...q 18.24 13.83 39 18.28 +4.7tProUShEuro EUO ... ... ...q 27.29 20.23 154 20.21 -4.7 ProctGam PG 2.76 3.1 23 94.67 85.42 18116 89.05 -3.1 ProgsvCp PGR .69e 1.2 27 58.25 36.74 4591 57.05 +1.3 ProsHldg PRO ... ... ...dd 30.49 21.10 279 29.25 +10.6tProShtQQQ PSQ ... ... ...q 45.23 32.96 794 32.70 -8.1tProShSP rs SH ... ... ...q 36.09 28.52 2227 28.47 -5.7tPrUShSP rs SDS ... ... ...q 58.96 36.64 3570 36.49 -11.1tPrUShDow DXD ... ... ...q 14.14 7.74 613 7.75 -10.8tPUShtMdC MZZ ... ... ...q 25.39 17.15 1 17.10 -8.8tPUShtQQQ QID ... ... ...q 21.88 11.49 4194 11.31 -15.5tPrShRs2K rs SRTY ... ... ...q 53.73 28.21 499 27.92 -13.7tPrUShD3 rs SDOW ... ... ...q 40.70 16.38 1442 16.39 -15.9 PUltShtF rs FINZ ... ... ...q 16.31 6.84 0 6.86 -15.4 PrSUlhGM rs GDXS ... ... ...q 19.53 12.07 3 12.91 -7.7 ProUShL20 TBT ... ... ...q 42.14 32.99 3008 35.55 +5.2tPrShR2K rs RWM ... ... ...q 49.46 40.44 294 40.32 -4.6tPrUShHC rs RXD ... ... ...q 45.96 26.36 2 26.30 -12.6 PrUShCnS rs SCC ... ... ...q 33.91 21.28 21.33 -11.9 PrUShRE rs SRS ... ... ...q 36.28 28.35 114 30.56 +4.6tPUShtR2K TWM ... ... ...q 24.16 15.94 822 15.85 -9.2tPrUShtSC SDD ... ... ...q 22.04 14.43 1 14.35 -8.1tPUShChi50 FXP ... ... ...q 30.75 13.27 41 12.85 -24.9tPS DecRt n EMTY ... ... ... 38.59 31.59 10 31.78 -5.1 PUShtIndl SIJ ... ... ...q 25.66 15.06 15.12 -10.2 PS OnlSt n CLIX ... ... ... 42.52 37.63 7 42.51 +8.2tPrShtSmC SBB ... ... ...q 40.15 33.04 1 32.99 -3.8tPUPShtMC SMDD ... ... ...q 16.43 8.98 1 8.90 -11.3sPrSh K1 n OILK ... ... ... 23.04 16.51 4 23.18 +7.1tPUShtEur EPV ... ... ...q 49.15 27.40 9 27.42 -11.5tPUShtSPX SPXU ... ... ...q 19.67 9.58 7435 9.52 -16.3 PrUOGEx rs UOP ... ... ...q 33.99 16.57 18.82 tPUShtJpn EWV ... ... ...q 38.81 23.11 2 22.81 -13.8 ProSPDvA NOBL 1.00e 1.5 ...q 66.65 53.78 321 66.49 +3.8tPUltShEafe EFU ... ... ...q 34.04 20.46 1 20.22 -11.3 PrUGMin rs GDXX ... ... ...q 55.05 34.90 11 45.00 +6.9 PrUltBra rs UBR ... ... ...q 94.38 48.32 4 90.36 +15.7tPrSht20yTr TTT ... ... ...q 26.71 26.27 59 26.24 -1.4 ProGblInf TOLZ 1.63e 3.7 ...q 44.51 39.46 6 44.02 +2.7tPUltShOG DUG ... ... ...q 53.46 31.80 89 31.83 -14.0 PS MngdF FUT ... ... ... 41.47 39.70 40.01 -.6 PrGPrEq bt PEX 1.53e 4.1 ...q 43.79 35.65 0 37.47 +4.6sProEurDiv EUDV .15p ... ...q 43.28 34.83 1 43.54 +4.3 PHYIntH bt HYHG 3.16 4.6 ...q 70.99 66.35 10 68.85 +2.4sProSPxTch SPXT .23p ... ...q 54.72 45.44 1 54.99 +5.2 ProSPxHC SPXV .24p ... ...q 58.70 47.74 58.53 +7.5 ProMerger MRGR .12e .3 ...q 36.45 35.06 36.21 -.1 ProSPxFin SPXN .23p ... ...q 56.01 47.21 56.01 +3.2sProSPxEgy SPXE .22p ... ...q 58.79 44.29 0 59.00 +4.5sPrUltPFn FINU .29e .2 ...q 126.95 59.70 20 127.73 +21.2 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... PrIGIntH bt IGHG 2.15 2.8 ... 78.35 75.13 66 78.00 +1.3 ProSht7-10y TBX ... ... ...q 29.25 27.55 25 28.73 +1.5 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 10.43 16.08 PrUShBrz s BZQ ... ... ...q 16.63 7.48 205 7.80 -14.8sPrSPMCDv REGL .65e 1.2 ...q 55.56 49.97 95 55.49 +1.8 ProSR2KDv SMDV .47e ... ...q 58.30 51.68 73 55.97 +1.4 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 76.59 0 76.75 -.2 ProUltHY UJB 1.72e 2.6 ...q 68.07 60.08 65.64 +.2 PrUShtUtl SDP ... ... ...q 32.80 22.19 9 27.27 +8.1tPrUltShtTc REW ... ... ...q 29.22 14.38 4 14.16 -14.0tPrUShtFn SKF ... ... ...q 30.71 19.10 11 18.97 -9.2 Pro CovBd n COBO ... ... ... tPUShtSem SSG ... ... ...q 20.61 8.86 5 8.79 -15.4 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.91 38.33 +.8 Pro30BEI RINF .58e 2.0 ...q 29.66 26.66 28.41 +2.5 ProDivGro EFAD .70e ... ...q sPS EMkDv EMDV ... ... ... 62.17 47.22 5 62.60 +6.8 ProCdNASh WYDE ... ... ...q 34.16 32.10 32.10 -.9 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.0 ... 26.50 25.15 13 25.79 -.4 ProspBcsh PB 1.44f 1.9 20 77.87 55.84 413 75.69 +8.0 Protalix PLX ... ... ...dd 1.52 .48 1341 .71 +7.4 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 65 113.05 48.00 63 112.45 +9.2 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 18 28.76 23.19 115 27.69 +2.7 ProvMtgC PMCA ... ... ... Prudentl PRU 3.00 2.4 12 125.00 97.88 1803 124.20 +8.0 Prudentl18 PFK .65 2.6 ... 26.45 25.10 0 25.32 +.9 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.91 16 25.24 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.80 57 25.21 -.3 PruSDHiY GHY 1.32 9.2 ...q 15.31 14.27 246 14.42 +.1 PruUK pf PUKp 1.69 6.4 ... 27.07 25.59 20 26.27 +.3 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 7 26.18 +.3 Prud UK PUK 1.49e 2.7 ... 55.08 38.56 206 54.76 +7.8 PruShHiY ISD 1.32 8.9 ...q 16.02 14.69 106 14.89 +.8 PSEG PEG 1.72 3.4 17 53.28 41.67 2715 50.72 -1.5 PubStrg PSA 6.80 3.4 20 232.21 192.15 982 198.09 -5.2 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.11 11 25.17 +.1 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.64 25 24.85 -1.4 PubSt pfW PSApW 1.30 5.3 ... 25.67 23.85 25 24.52 -1.9 PubSt pfX PSApX 1.30 5.3 ... 25.79 23.68 10 24.73 -1.1 PubSt pfY PSApY 1.59 6.0 ... 27.83 26.07 14 26.35 -.9 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.69 6 26.05 -1.5tPubSt pfG PSApG ... ... ... 25.63 24.34 67 24.41 -2.2 PubSt pfF PSApF 1.29 5.2 ... 25.69 24.67 36 24.74 -1.1 PubSt pfE PSApE 1.23 5.1 ... 25.48 21.48 54 24.12 -3.1 PubSt pfD PSApD 1.24 5.2 ... 25.41 21.67 44 24.11 -3.6 PubSt pfC PSApC ... ... ... 26.45 22.66 17 24.88 -2.3 PubSt pfB PSApB ... ... ... 26.69 23.81 21 25.19 -1.9 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.01 7 26.05 -1.8sPulteGrp PHM .36 1.0 21 35.19 20.92 3636 34.93 +5.1 PureStrg n PSTG ... ... ...dd 19.28 9.12 3748 18.55 +17.0sPutHiInSec PCF .37 4.0 ...q 9.24 8.33 39 9.26 +2.7 PMMI PMM .44 6.0 ...q 7.72 7.12 98 7.32 -1.2 PMIIT PIM .31 6.6 ...q 4.89 4.61 101 4.75 -.4 PMOT PMO .71 5.8 ...q 12.85 11.79 92 12.35 PPrIT PPT .31 6.0 ...q 5.68 5.07 421 5.20 -2.4 PzenaInv PZN .41e 3.2 23 13.15 8.25 20 12.75 +19.5 Q2 Hldgs QTWO ... ... ...dd 44.35 30.65 172 38.40 +4.2 QEP Res QEP .08 .7 ...dd 17.96 7.02 5353 10.88 +13.7 QIAGEN QGEN ... ... 35 36.34 27.74 857 33.55 +8.5 QTS RltTr QTS 1.56 3.0 20 61.55 46.32 303 51.23 -5.4 QuadGrph QUAD 1.20 5.0 14 29.04 18.16 113 23.89 +5.7 QuakerCh KWR 1.42 .9 32 165.93 126.18 66 158.07 +4.8 QuaCare QCP ... ... ... 19.99 13.13 424 13.76 -.4 QuanexBld NX .16 .8 28 24.60 17.45 89 21.20 -9.4 QuantaSvc PWR ... ... 26 40.11 30.23 1367 38.87 -.6 QntmDSS rs QTM ... ... 78 9.20 4.11 219 6.26 +11.2 Qu Insp100 n BIBL ... ... ... 27.81 25.14 4 27.76 +6.4sQnForSm n FFSG ... ... ... 26.86 24.86 5 26.98 +4.6sQnForTcG n FFTG ... ... ... 26.21 25.01 4 26.39 +3.2 Sage Esg ef GUDB ... ... ... sMainSecR n SECT ... ... ... 29.16 24.41 51 29.28 +7.1 InspCpBd n IBD ... ... ... 27.94 24.86 2 25.17 -.2sQuaInsp n ISMD ... ... ... 27.81 23.78 8 27.79 +5.1sQuaInsLg n BLES ... ... ... 29.99 25.01 5 30.03 +5.6 FormInco n FFTI ... ... ... 25.35 24.42 33 24.94 sFrmHdGr n FFHG ... ... ... 29.34 24.03 11 29.34 +6.5 QuanReal n QXRR ... ... ... 26.19 23.91 0 25.56 +1.1 QuanDyn n XUSA ... ... ... 28.81 24.53 28.81 +3.1sQuanMulT n QXTR ... ... ... 26.67 24.52 2 26.71 +2.7sQuanMulIn n QXMI ... ... ... 26.25 24.83 2 26.33 +2.5 QuanGrw n QXGG ... ... ... 28.89 24.60 2 28.83 +3.7 Qudian n QD ... ... ... 34.91 11.33 4238 13.05 +4.1 QstDiag DGX 1.80 1.7 22 112.97 90.10 895 103.12 +4.7 QuormHl n QHC ... ... ... 8.99 2.54 101 6.70 +7.4 QuotientTc QUOT ... ... ...dd 17.85 9.10 142 11.95 +1.7 Qwest 54 CTV 1.72 7.5 ... 26.40 22.21 77 22.97 -2.4 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 25 24.95 -.9 Qwest 4-52 CTX 1.75 7.5 ... 25.95 22.65 110 23.26 -2.1 Qwest 7-52 CTU 1.75 7.5 ... 25.79 22.67 44 23.18 -2.4 Qwest53 CTY 1.53 7.3 ... 25.57 18.66 45 20.91 -5.0 Qwest 25 CTZ 1.66 7.6 ... 25.96 21.37 54 21.95 -3.0 Qwest 56 CTAA ... ... ... 27.77 22.73 34 24.40 -1.3 Qwest57 n CTDD ... ... ... 25.97 21.55 145 22.20 -3.0 Qwest56 n CTBB ... ... ... 25.60 21.00 184 21.64 -3.9R -RAIT pfA RASpA 1.94 12.8 ... 23.07 8.36 36 15.20 +25.1 RAIT pfB RASpB 2.09 13.2 ... 24.10 9.04 23 15.82 +25.7 RAIT pfC RASpC 2.22 12.7 ... 25.39 9.25 36 17.50 +32.2 RAIT Fin RAS .20m 41.2 ...dd 3.91 .28 539 .49 +29.6 RAIT Fn 24 RFT 1.91 9.2 ... 24.88 16.61 13 20.80 +9.0 RAITFn 19 RFTA 1.78 7.5 ... 25.49 19.50 10 23.70 +5.3 RELX NV s RENX .45e 2.0 ... 23.30 16.61 88 22.38 -3.0 RELX plc s RELX .41e 1.8 ... 24.03 17.99 176 22.92 -3.3 RH RH ... ... 46 109.53 24.41 748 104.56 +21.3 RLI Corp RLI .84 1.4 36 61.58 50.34 106 60.54 -.2 RLJ LodgT RLJ 1.32 5.7 13 24.03 19.12 1242 23.24 +5.8 RLJ Lod pfA RLJpA .49 1.8 ... 28.85 26.12 23 26.55 -1.7 RPC RES .24f 1.0 64 27.07 16.63 2866 25.13 -1.6 RPM RPM 1.28 2.4 20 56.69 47.87 940 53.10 +1.3 RSP Perm RSPP ... ... ...cc 44.11 28.76 2145 41.96 +3.1 RYB Edu n RYB ... ... ... 31.80 15.50 398 18.81 +11.4sRadianGrp RDN .01 ... 14 23.20 15.58 887 23.31 +13.1 RadiantLog RLGT ... ... ...cc 6.65 3.39 263 5.10 +10.9 RadLog pfA RLGTpA 2.44 9.2 ... 27.50 25.72 2 26.49 +2.4sRLauren RL 2.00 1.7 20 115.32 66.06 1061 115.85 +11.7 RamcoG RPT .88 6.3 10 16.51 11.86 516 14.00 -5.0 RamcG pfD RPTpD 3.63 6.5 ... 60.71 48.92 76 56.00 -2.9 RangeRs RRC .08 .5 19 35.64 15.33 8810 17.33 +1.6 RngrEnS n RNGR ... ... ... 15.70 8.48 27 10.70 +15.9 RJamesFn RJF .88f .9 19 97.83 71.35 668 96.57 +8.4 RayAdvM RYAM .28 1.4 36 20.99 11.88 721 19.48 -4.7 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 94.94 0 139.59 -3.0sRayonier RYN 1.00 3.0 91 32.77 26.84 290 32.86 +3.9 Raytheon RTN 3.19 1.6 28 199.75 143.23 1100 196.23 +4.9 RealityETF DIVY .46p ... ...q 27.00 25.25 9 26.92 +3.3sRltDvcDiv LEAD ... ... ...q 33.88 26.39 7 33.99 +6.4 RealDivc n DFND ... ... ...q 28.13 23.68 28.02 +2.8sRealDivG n GARD ... ... ...q 26.37 20.88 26.37 +5.5 Realogy RLGY .27p 1.0 15 35.18 25.44 1461 26.96 +1.7 RltyInco O 2.53 4.6 28 63.60 52.60 1640 54.53 -4.4 ReavesUtl UTG 1.82 6.0 ...q 36.73 30.13 182 30.47 -1.5 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 50 130.93 73.76 1485 128.15 +6.7 RedLionH RLH ... ... ...dd 11.70 6.15 230 11.25 +14.2 RedwdTr RWT 1.12 7.5 11 17.45 14.29 187 14.99 +1.1 Reeds REED ... ... ... 4.75 1.30 46 1.65 +6.5 RegalBel RBC 1.04 1.3 16 87.50 70.85 221 78.50 +2.5 RegalEnt RGC .88a 3.9 24 23.56 13.90 19355 22.67 -1.5 RgcyCtrs REG 2.12 3.3 23 72.05 58.63 870 64.59 -6.6 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.04 25.20 RegHlthPr RHE ... ... 4 1.68 .16 154 .25 +46.5 RegHlt pfA RHEpA 2.72 34.0 ... 23.70 5.72 37 8.01 +.1 RegnlMgt RM ... ... 12 28.98 18.31 67 28.11 +6.8sRegionsFn RF .36 1.9 20 19.17 13.00 17417 19.36 +12.0 Regions pfA RFpA 1.59 6.3 ... 26.25 25.03 16 25.40 +.2 Regns pfB RFpB 1.59 5.8 ... 29.82 26.75 31 27.62 -2.8 Regis Cp RGS ... ... ...cc 16.68 9.02 68 15.47 +.7 ReinsGrp RGA 2.00f 1.2 15 165.12 121.93 236 162.50 +4.2 ReinsGp42 RZA 1.55 5.6 ... 30.60 26.99 26 27.57 +.2 ReinsG56 n RZB 1.44 5.2 ... 29.86 26.29 48 27.66 -1.2 RelStlAl RS 1.80 2.0 20 92.18 68.46 392 90.60 +5.6 RELM RWC .22e 5.9 19 5.55 3.40 6 3.75 +5.6 RemaxHld RMAX .72 1.4 38 67.50 45.55 89 50.00 +3.1sRenaisIPO IPO .02e .1 ...q 29.03 21.32 5 29.18 +3.4 RenIntIPO IPOS .24e .9 ...q 26.07 19.38 1 25.46 +4.4 RenaisRe RNR 1.28 1.0 ...dd 152.00 116.50 566 130.16 +3.6 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.50 25 24.95 -.8 RenRe prC RNRpC 1.52 6.0 ... 26.05 24.95 7 25.31 -.8 ReneSola rs SOL ... ... ... 3.79 2.12 53 2.77 +4.1 RennFund RCG ... ... ...q 2.20 1.11 13 1.52 +1.1 Renren rs RENN ... ... ...dd 18.70 6.01 393 11.09 +6.7 RepubSvc RSG 1.38 2.0 31 69.12 56.83 755 68.28 +1.0sResMed RMD 1.40 1.4 49 89.72 66.18 4692 100.35 +18.5 ResolEn rs REN ... ... ... 49.14 23.64 354 35.78 +13.7 ResoluteF RFP ... ... ...dd 12.15 4.10 298 12.05 +9.0 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.56 24.57 ResCap pfB RSOpB 2.06 8.2 ... 25.37 22.36 20 24.99 ResCap pfC RSOpC 2.16 8.4 ... 26.00 23.02 16 25.62 +.4 ResCap rs RSO .20 2.1 ...dd 11.38 7.90 76 9.65 +3.0 RestBrnds QSR .84f 1.4 37 68.89 48.41 2190 61.32 -.3 RetailProp RPAI .66 5.3 19 15.81 11.61 2309 12.50 -7.0 RetractTc RVP ... ... ...dd 1.48 .54 282 .72 +5.1 RevGp n REVG .20 .6 ... 33.15 23.38 179 31.39 -3.5 Revlon REV ... ... ...dd 36.80 15.60 47 22.35 +2.5 RexAmRes REX ... ... 20 107.87 76.10 43 86.84 +4.9 RexahnPh rs RNN ... ... ...dd 7.10 1.67 400 2.43 +20.3 RexfordIR REXR .58 1.9 69 31.71 21.34 501 29.78 +2.1 RexfdIn pfA REXRpA ... ... ... 26.41 23.38 1 24.76 -3.7tRexfInR pfB REXRpB 1.47 6.0 ... 24.85 24.80 161 24.70 -.4 Rexnord RXN ... ... 22 28.85 21.07 997 28.57 +9.8 Rexnrd pfA RXNpA ... ... ... 63.37 52.06 136 62.69 +7.1 RiceMidstr RMP 1.13f 5.0 16 26.42 16.87 338 22.51 +4.8 RingCentrl RNG ... ... ...cc 55.20 21.90 346 53.45 +10.4 RingEngy REI ... ... ...dd 15.95 9.22 241 15.21 +9.4 RioTinto RIO 2.27e 4.1 ... 57.78 37.66 2684 55.66 +5.2 RitchieBr RBA .68 2.1 34 35.21 24.08 651 32.00 +6.9 RiteAid RAD ... ... ... 6.15 1.38 13565 2.32 +17.8 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 32 20.72 +3.5 Riv/Doubl n OPP ... ... ... 19.76 17.96 71 18.13 -1.4 RoadrnTrn RRTS ... ... 12 11.88 6.05 102 7.77 +.8 RobtHalf RHI .96 1.7 22 57.67 42.92 598 57.06 +2.7 RockwlAut ROK 3.34f 1.6 32 210.72 146.37 1040 204.69 +4.2 RockColl COL 1.32 1.0 23 138.19 89.81 870 137.45 +1.3 RogCm gs RCI 1.57 ... 18 54.95 41.33 242 49.86 -2.1 Rogers ROG ... ... 47 184.00 77.86 153 170.20 +5.1 Rollins s ROL .46 1.0 58 48.29 34.75 524 47.88 +2.9 Roper ROP 1.65f .6 34 277.41 188.36 282 276.63 +6.8 RosettaStn RST ... ... ...dd 13.67 7.41 60 12.59 +1.0 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 10 19.01 9.02 3585 15.83 +1.1 RBCda pfT RYpT 1.69 ... ... 31.70 27.25 2 30.60 +2.2 RoyalBk g RY 3.64 ... ... 87.10 66.66 1157 86.41 +5.8 RBScotlnd RBS ... ... ... 8.49 5.59 820 8.46 +10.7 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.30 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 24.48 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.32 25.15 19 25.59 +.6 RylCarb RCL 2.40 1.9 18 133.75 92.65 2092 127.22 +6.7sRoyDShllB RDS/B 3.76 5.1 ...cc 73.19 53.10 1240 73.23 +7.2sRoyDShllA RDS/A 3.76 5.3 ...cc 71.06 50.32 1937 71.02 +6.5sRoyceGVal RGT .10e ... ... 11.60 8.30 24 11.62 +7.5 RoyceMC RMT .63e 6.4 ...q 9.91 8.00 90 9.87 +4.6 Royce RVT 1.20e 7.0 ...q 17.11 13.59 285 17.08 +5.6 RubiconPrj RUBI ... ... ...dd 9.05 1.68 511 2.12 +13.4 Rudolph RTEC ... ... 22 28.50 21.00 133 27.45 +14.9sRyder R 1.84 2.1 18 90.02 62.52 610 88.50 +5.1 RyersonH RYI ... ... 45 14.65 7.65 187 12.55 +20.7sRymanHP RHP 3.20 4.1 15 77.32 57.78 663 77.12 +11.7S -sS&P Glbl SPGI 1.64f .9 30 182.24 118.80 776 182.93 +8.0 SAP SE SAP 1.31e 1.1 ... 116.90 90.19 525 114.27 +1.7 SCANA SCG 2.45f 6.0 10 71.28 37.10 4120 41.16 +3.5tSCE TrV n SCEpK ... ... ... 29.56 25.55 38 25.70 -2.8 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 23.27 26 24.06 -.5 SCE Tr pfH SCEpH 1.44 5.6 ... 29.43 25.59 7 25.76 -4.8 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 24.90 28 25.30 -1.9 SCE Tr pfL SCEpL 1.25 5.3 ... 25.77 22.69 58 23.64 -1.6 SJW SJW .87a 1.4 23 69.29 45.39 36 60.56 -5.1 SK Tlcm SKM ... ... ... 28.97 21.14 358 28.37 +1.6 SLGreen SLG 3.25f 3.3 28 115.34 92.95 831 97.15 -3.7 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, January 24, 2018

PAGE 52

SL Grn pfI SLGpI 1.63 6.5 ... 26.50 25.00 17 25.18 +.4 SM Energy SM .10 .4 ...dd 33.90 12.29 2462 26.22 +18.8 Spd LgGl n GLDW ... ... ... 128.81 114.86 0 121.21 +.3sSpdrDJIA DIA 3.98e 1.5 ...q 262.01 197.56 3476 261.90 +5.9 SpdrGold GLD ... ... ...q 128.32 113.54 6171 127.28 +2.9sSpdrStxx50 FEU 1.24e 3.3 ...q 37.96 30.27 75 38.08 +6.0 SpdrNoANR NANR ... ... ...q 37.43 30.22 24 37.35 +5.3 Spd InDiv n HDWX ... ... ... sSpdrLwCbn LOWC 1.69e 1.8 ...q 95.03 76.58 1 95.43 +6.3sSpdrEuro50 FEZ 1.18e 2.7 ...q 43.81 33.46 2658 43.90 +7.8sSpd MsciCh XINA ... ... ... 25.69 20.26 1 26.01 +8.7sS&PEAsia GMF 1.81e 1.6 ...q 113.48 79.80 31 114.32 +9.3 Spdr UKS QGBR 1.33e 2.4 ...q 55.91 46.74 55.91 +3.8 Spd Spain n QESP ... ... ... sSpdrGermS QDEU 1.17e 1.7 ...q 70.07 52.90 2 70.09 +7.0sSpdrJpnS QJPN .85e 1.0 ...q 82.76 67.21 0 82.90 +5.4 SpdrCdaS QCAN 1.61e 2.6 ...q 62.51 53.00 1 62.43 +2.1 Spd Austl n QAUS ... ... ... sSpdrEuSmC SMEZ 1.15e 1.7 ...q 68.70 47.92 7 68.95 +7.8sS&PChina GXC 1.31e 1.1 ...q 119.47 76.72 248 120.90 +12.8sSpdrWldQu QWLD 1.30e 1.6 ...q 78.70 64.19 1 79.62 +5.6sSpdrEMQu QEMM 1.31e 1.9 ...q 68.64 52.51 6 68.78 +6.7sSpdrEafeSt QEFA 1.62e 2.4 ...q 68.15 54.95 15 68.24 +5.0sSpdrGblDv WDIV 3.11e 3.6 ...q 72.82 62.55 15 73.16 +3.3sSpAcwiIMI ACIM 1.50e 1.8 ...q 83.06 66.51 4 83.36 +5.7sSpdEMkt s SPEM ... ... ...q 41.43 30.20 263 41.56 +8.9sSpdrEMDv EDIV 1.68e 4.7 ...q 35.45 28.23 34 35.73 +8.8 SpdrGlbNR GNR .93e 1.8 ...q 52.28 40.56 93 51.97 +5.9 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 45.73 153 48.75 -.3 SpdrEMSmC EWX 1.00e 1.8 ...q 55.18 42.12 61 55.00 +5.8sSpdrIntDiv DWX 2.22e 5.2 ...q 42.58 36.74 77 42.54 +3.2 Spd EmM n GAF ... ... ... sSpdMS xUS CWI .79e 1.9 ...q 41.34 32.54 128 41.49 +6.4 SpdrSPGbl GII 1.63e 3.1 ...q 53.74 45.02 37 52.81 +1.9sSpdrIntRE RWX 1.25e 3.0 ...q 41.81 36.29 791 41.97 +3.7sSpdrIntlSC GWX 3.63e 1.3 ...q 37.36 29.96 110 37.51 +5.7sSpdrWldxUS SPDW .79e 2.4 ...q 33.47 26.44 725 33.56 +5.9sSP Mid MDY 2.94e .8 ...q 361.47 302.80 694 362.10 +4.8sS&P500ETF SPY 4.13e 1.5 ...q 282.69 226.32 91547 283.24 +6.1sSpdrRRtn RLY .44e 1.6 ...q 27.29 23.57 58 27.24 +3.1 SpdrIncAll INKM 1.08e 3.2 ...q 34.50 30.49 5 34.20 +1.7sSpdrGblAll GAL 1.04e 2.5 ...q 39.93 33.48 11 40.05 +4.7 SpdrSenLn SRLN 1.96 4.1 ...q 47.64 47.08 481 47.54 +.8 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 3 40.24 +.1sSpdrCreEq SYE 1.63e 1.3 ...q 78.98 64.27 3 79.17 +6.1 SpdrDblTac TOTL 1.17e ... ...q 49.66 48.25 339 48.32 -.7sSpdrValEq SYV 4.21e 1.4 ...q 69.95 55.58 1 69.77 +5.4sSpdrGroEq SYG 1.85e .7 ...q 85.27 65.34 3 85.45 +7.6sSpdrBiot s XBI .44e .5 ...q 94.01 61.44 5493 95.82 +12.9 Spdr Div SDY 3.80e 1.9 ...q 97.39 85.32 676 96.85 +2.5sSpdrGbDow DGT 1.52e 1.7 ...q 90.82 71.51 7 91.02 +6.5sSpdrHome XHB .15e .3 ...q 46.82 34.16 637 46.78 +5.7sSpdrS&PBk KBE .53e 1.0 ...q 51.02 39.61 2112 51.16 +8.1sSpdrS&PCM KCE .91e 1.5 ...q 61.27 45.17 6 61.23 +5.7sSpdrS&PIn s KIE ... ... ...q 31.89 27.62 89 32.02 +4.3sSpd LgCap s SPLG ... ... ...q 33.08 26.63 380 33.18 +6.0sSpdrLCpG s SPYG ... ... ...q 35.25 26.96 377 35.41 +7.3sSpdrLCapV s SPYV ... ... ...q 32.19 27.41 274 32.21 +5.0sSpd MidC s SPMD ... ... ...q 34.90 29.44 151 34.97 +4.8sSpdrMCpG MDYG 2.19e .8 ...q 164.93 133.77 25 165.32 +6.3sSpdrMCpV MDYV 3.45e 3.2 ...q 106.28 92.30 29 106.43 +3.5sSpdrNY Tch XNTK .41e .4 ...q 91.34 63.94 26 92.43 +10.3 SpdrSemi s XSD .16e .2 ...q 75.74 57.60 85 75.16 +7.7 SpdrSCapG SLYG 8.53e .9 ...q 240.63 205.17 21 239.61 +5.4 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 59 130.62 +3.9sSpdrRs3K s THRK ... ... ...q 35.05 28.24 257 35.14 +5.8 SpdrWilRE RWR 2.90e 3.2 ...q 96.57 88.33 206 91.10 -2.8 SpdrShTTr SPTS .27 .9 ...q 31.78 29.72 48 29.77 -.4sSpFcStIn n XITK ... ... ... 83.43 60.28 1 83.77 +7.3 SPDR SrTr XTH ... ... ... 82.74 64.73 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 59.03 71.47 +5.0 Spdr1500VT VLU 4.85e 1.7 ...q 107.51 88.55 107.50 +5.4 SpdrScored CBND .99 3.1 ...q 32.94 31.44 2 32.10 -.5sSpdrIntCBd IBND .14e .4 ...q 36.08 30.58 24 36.12 +2.2 SpdrIGFlt FLRN .20 .7 ...q 30.81 30.57 493 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 55.18 109 55.80 +.3 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 43.12 90 43.45 -1.3sSpdrBarITB BWZ .01e ... ...q 32.91 29.58 29 32.85 +2.3sSpdrBarcCv CWB 3.55e 4.2 ...q 52.88 46.71 1243 53.23 +5.2 SpdrLTBd s SPLB ... ... ...q 28.77 26.00 122 28.23 -1.3 SpdrITBd SPIB .92 2.7 ...q 34.72 33.76 537 34.02 -.6 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.76 24 25.80 -.8 SpdrEMBd EBND ... ... ...q 30.68 27.00 242 30.39 +2.4 SpdrShTHiY SJNK 1.58 5.7 ...q 28.17 27.38 931 27.82 +.9 SpdrLehHY JNK 2.30 6.2 ...q 37.46 36.19 9189 36.96 +.7 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.35 654 30.38 -.1sSP IntTip WIP .41e .2 ...q 59.24 52.80 65 59.30 +3.1 SPLIntTB s BWX ... ... ...q 29.07 25.82 270 29.00 +2.0 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 34 69.32 +6.4 SpdrTelcm XTL .68e 1.0 ...q 74.64 65.10 5 69.95 +2.4 SpdrHCSv s XHS .61e .1 ...q 66.83 54.38 9 66.47 +7.9sSpdrHCEq s XHE 3.22e .1 ...q 68.48 50.75 13 68.95 +7.1sSpdrSf&Sv s XSW .19e .3 ...q 74.52 55.69 2 74.71 +7.6 SpdrMLCrs CJNK 1.01e 3.8 ...q 27.40 25.80 18 26.42 -.6 SpdrAerDf s XAR 1.70e 1.1 ...q 88.62 63.34 130 86.73 +3.8 SpdAgBd n SPAB ... ... ... 28.84 28.42 692 28.48 -.9 SpdrBarcTip IPE 1.04e 1.7 ...q 57.50 55.58 56 55.94 -.6 SprBl 1-3b rs BIL ... ... ...q 91.50 91.37 706 91.49 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.72 141 35.61 -2.7 SpdrLehIntTr ITE .74 1.3 ...q 60.93 58.95 230 59.05 -.6sSpdrS&P RB KRE .74e 1.2 ...q 63.21 49.31 4762 63.36 +7.7sSpdr1500MT MMTM 1.61e 1.3 ...q 121.67 95.66 1 123.53 +7.6sSpdrRetl s XRT .49e 1.0 ...q 48.91 37.72 7921 48.85 +8.1 SpdNuBMu s TFI ... ... ...q 49.42 47.21 702 48.65 -.7sSpdrPhm s XPH 3.00e .8 ...q 46.33 37.16 88 46.54 +7.0 SpdrOGEx XOP .73e 1.8 ...q 41.07 28.96 12867 39.83 +7.1 SpNuBST rs SHM ... ... ...q 48.95 47.77 856 48.09 +.4sSpdrGendr SHE ... ... ... 74.47 62.82 6 74.66 +5.4 SpdrOGEq XES .49e 2.6 ...q 23.09 12.90 576 18.92 +10.4 SpdR1KLVF ONEV ... ... ... 76.75 66.38 1 75.65 +4.2 SpdrMetM XME .24e .6 ...q 39.45 27.86 5018 38.84 +6.8 SpdrR1KMo ONEO ... ... ... 77.42 65.78 7 76.70 +5.5 SpdrR1KYF ONEY ... ... ... 75.25 67.49 0 72.75 +3.8sSpdSPXHiD SPYD ... ... ...q 38.21 34.26 155 38.43 +2.6sSpdrFosFFr SPYX ... ... ...q 68.56 54.50 7 68.82 +6.2 SpdrR1KLV LGLV 5.40e 1.9 ...q 93.94 80.56 6 93.28 +3.0 SpdrUsaSt QUS .54e ... ...q 81.56 65.40 2 81.14 +5.0sSpd SP600 SLY 3.97e 1.0 ... 138.86 116.71 18 138.87 +4.4sSpdrSPXBbk SPYB .41e ... ...q 67.06 51.33 3 67.38 +8.1sSpdrSCap n SPSM ... ... ... 31.50 31.27 362 31.59 +.3 Spdr1-10Tip TIPX .08e .4 ...q 20.17 18.41 31 19.21 -.4 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 88.01 18 93.21 +2.0sSPX Cp SPXC ... ... 14 33.75 21.97 286 33.40 +6.4 SPX Flow n FLOW ... ... 92 48.97 31.06 367 47.83 +.6 SRC Eng SRCI ... ... 20 10.22 6.19 3141 9.72 +14.0 STMicro STM .40 1.6 38 25.30 13.05 4016 24.60 +12.6 SABESP SBS .39e 3.6 ... 11.33 8.15 835 10.85 +3.8 SabnR SBR 2.31e 4.7 23 50.00 33.50 20 49.25 +10.4 SachemC n SACH .42 10.6 ... 5.35 3.72 32 3.97 +.8sSafeBulk SB .04 1.1 ... 3.80 1.23 820 3.80 +17.6 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 23.50 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.5 ... 24.26 15.93 1 23.56 -1.4 SafeB pfD SBpD 2.00 8.4 ... 24.20 15.72 6 23.70 +.7 SafegdSci SFE ... ... ...dd 14.40 10.65 93 12.55 +12.1 SafeInco n SAFE ... ... ... 20.00 17.27 142 17.79 +1.1 SagaComm SGA 1.20 2.8 15 52.05 37.75 3 42.30 +4.6sSailptTch n SAIL ... ... ... 16.86 12.82 459 17.01 +17.3 StJoe JOE ... ... 55 19.90 16.30 145 18.15 +.6sSalesforce CRM ... ... 88 112.96 77.10 2774 113.24 +10.8 SalMidMLP SMM 1.30 11.0 ...q 14.32 9.64 130 11.86 +7.6 SallyBty SBH ... ... 11 24.45 14.05 3562 17.76 -5.3sSJuanB SJT 1.24e 12.2 22 9.95 6.04 461 10.16 +23.3 SanchezEn SN ... ... 8 14.16 3.58 2794 5.61 +5.6 SanchzM rs SNMP 1.80f 13.9 ...dd 15.75 9.35 52 12.95 +16.7 SandRidge SD ... ... ... 21.90 14.65 199 19.29 -8.4 SandRMiss SDT .22e 21.1 1 1.85 .73 336 1.06 +28.3 SandRMs2 SDR .23e 21.4 1 1.79 .74 181 1.09 +28.1 SandRdgP PER .50e 20.5 5 3.60 1.95 210 2.45 +19.5 SandstG g SAND ... ... ... 5.38 3.18 1569 5.35 +7.2 Sano SNY 1.58e 3.6 ... 50.65 39.71 2964 43.74 +1.7 SantCUSA SC .18 ... 9 19.02 11.12 1575 18.56 -.3 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 4 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.97 23.30 6 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.17 0 25.80 -.4 SantFn pfI SANpI 1.60 6.3 ... 28.02 25.22 3 25.55 -.7 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.19 1 25.97 +1.1 SaratogaI SAR 1.96f 8.7 8 23.78 20.11 12 22.41 +.2 SaratIn23 n SAB 1.69 6.5 ... 26.79 25.60 3 25.88 +.3 Sasol SSL 1.41e 3.9 ... 37.02 26.92 338 36.09 +5.5 SaulCntr BFS 2.08f 3.6 19 66.14 55.18 18 57.48 -6.9 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 25.01 4 25.12 -.8 MastThera MSTX/O ... ... ...dd .17 .10 .13 Schlmbrg SLB 2.00 2.5 54 84.47 61.02 9332 79.21 +17.5sSchndrNt n SNDR .20 .7 ... 29.77 17.69 291 29.52 +3.4sSchwUSMkt SCHB .96e 1.4 ...q 68.23 54.84 631 68.40 +6.0sSchwUSLgC SCHX .98e 1.4 ...q 67.55 54.00 710 67.70 +6.1sSchwLCGr SCHG .63e .8 ...q 75.91 57.41 352 76.28 +7.9sSchwLCVal SCHV 1.14e 2.0 ...q 57.19 48.13 271 57.19 +4.6sSchwMCap SCHM .59e 1.1 ...q 55.77 45.51 234 55.99 +5.1sSchUSSmC SCHA .76e 1.0 ...q 72.96 60.73 474 73.20 +5.0sSchwEMkt SCHE .49e 1.6 ...q 30.38 22.74 1202 30.50 +9.2sSch 1000 n SCHK ... ... ... 27.79 24.95 233 27.86 +6.1sSchEMLgC FNDE .39e 1.2 ...q 32.19 25.17 345 32.20 +8.5sSchIntSmCo FNDC .55e 1.5 ...q 37.70 29.26 200 37.83 +5.2sSchIntLgCo FNDF .61e 1.9 ...q 32.23 25.68 461 32.28 +6.2sSchUSSmCo FNDA .36e .9 ...q 39.46 33.34 291 39.53 +4.3sSchUSLgCo FNDX .54e 1.4 ...q 39.57 32.68 694 39.57 +5.6sSchUSBrd FNDB .61e 1.6 ...q 39.27 32.62 25 39.31 +5.4 SchwUSDiv SCHD 1.13e 2.1 ...q 53.84 43.05 831 53.71 +5.0sSchwIntEq SCHF .71e 2.0 ...q 35.95 28.49 2094 36.07 +5.9 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 51.10 499 51.63 -.8 SchwREIT SCHH .89e 2.2 ...q 42.54 39.27 1236 40.49 -2.7 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.74 148 52.84 -.9 SchSTUSTr SCHO .35 .7 ...q 50.57 49.90 192 49.94 -.2 SchUSTips SCHP ... ... ...q 56.10 54.58 292 55.05 -.7sSchwIntSC SCHC .59e 1.5 ...q 38.58 29.95 233 38.69 +5.6 Schwab SCHW .32 .6 34 56.25 37.16 6913 55.32 +7.7 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.27 36 26.33 -2.0 Schwb pfD SCHWpD ... ... ... 27.90 25.13 26 26.49 -1.9 SchwitMau SWM 1.72f 3.7 15 48.06 36.26 99 46.47 +2.4 SciApplic SAIC 1.24 1.6 22 89.87 60.21 169 78.06 +1.9 ScorpioB19 SLTB 1.88 7.4 ... 25.80 22.85 9 25.39 -.2 ScorpBlk rs SALT .02p ... ... 10.14 5.70 1541 8.15 +10.1tScorpioTk STNG .04 1.3 ... 4.79 2.99 3913 3.09 +1.3 ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.10 3 24.45 -1.6 ScorpT19 n SBBC ... ... ... 26.51 25.00 5 25.70 +1.1 Scotts SMG 2.12 2.0 26 110.12 81.48 321 106.86 -.1 ScrippsEW SSP 1.03e ... 23 24.15 13.88 271 15.92 +1.9 Sea Ltd n SE ... ... ... 15.73 10.79 2208 12.90 -3.2 SbdCp SEB 6.00 .1 15 4690.00 3247.00 0 4373.95 -.8 SeabGld g SA ... ... ... 13.70 9.22 364 11.40 +.9 SeacorHld CKH ... ... ...dd 51.59 31.90 55 47.24 +2.2 SeacrMar SMHI ... ... ...dd 22.81 11.66 70 15.47 +32.2 SeadrillLtd SDRL ... ... 1 2.80 .15 2156 .28 +20.3 Seadrill SDLP .40 10.6 ... 5.33 2.61 244 3.78 +3.3 SealAir SEE .64 1.3 25 50.62 41.22 1262 49.00 -.6 Seaspan SSW .50 7.2 10 10.19 5.02 1494 6.91 +2.4 Seaspn pfE SSWpE 2.06 8.2 ... 25.50 19.75 17 25.03 +.8 Seaspan 19 SSWN 1.59 6.3 ... 26.01 23.50 9 25.40 -.6 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 19.11 9 24.96 +1.3 Seaspn pfH SSWpH ... ... ... 24.96 19.16 31 24.30 +2.7 Seaspn pfG SSWpG ... ... ... 25.20 21.98 33 24.89 +2.4 Seaspan n SSWA ... ... ... 24.58 23.40 27 23.84 -2.0 SeaWorld SEAS ... ... ...dd 20.13 10.42 903 14.34 +5.7sSelEngS n WTTR ... ... ... 21.85 11.22 221 21.32 +16.9 SelMedHld SEM ... ... 22 19.78 12.00 2524 17.45 -1.1 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.65 25 25.17 SemGroup SEMG 1.80 6.1 ...cc 42.40 21.35 837 29.70 -1.7 SemiMfg SMI ... ... 22 9.14 4.49 243 7.45 -13.0 SempraEn SRE 3.29 3.1 20 122.98 99.71 2602 106.22 -.7sSempra pfA SREpA ... ... ... 100.00 99.00 396 99.99 +.8 SendGrid n SEND ... ... ... 27.43 17.50 152 23.62 -1.5sSensataT ST ... ... 22 55.90 38.71 1111 56.00 +9.6 Senseon n SENS ... ... ... Sensient SXT 1.32f 1.8 22 84.98 71.06 400 73.92 +1.1 SequansC SQNS ... ... ...dd 4.75 1.68 557 1.80 -5.8 Seritage n SRG 1.00 2.3 ... 50.00 38.49 455 42.77 +5.7tSeritge pfA SRGpA 1.75 7.3 ... 24.52 23.95 30 24.09 -1.1sServiceCp SCI .60f 1.5 26 39.44 28.82 729 39.50 +5.8sServiceMst SERV ... ... 31 53.79 36.34 575 54.01 +5.3sServcNow NOW ... ... ...cc 144.08 83.42 1374 144.43 +10.8 Servotr SVT .30e 2.9 ...cc 12.80 8.50 1 10.45 -6.1 ShakeShk n SHAK ... ... 72 47.39 30.12 579 44.56 +3.1 ShawCm g SJR 1.18 ... ... 23.44 20.13 600 21.83 -4.4 ShellMidst SHLX 1.27f 4.2 24 34.17 24.68 477 30.15 +1.1 Sherwin SHW 3.40 .8 35 435.15 300.18 713 429.21 +4.7 ShinhanFn SHG ... ... ... 50.37 38.96 81 49.59 +6.9 ShipFin SFL 1.40 8.8 13 15.95 12.30 555 15.90 +2.6 Shopify n SHOP ... ... ...dd 123.94 49.97 1135 118.69 +17.5 Shutterstk SSTK ... ... 66 55.07 29.85 101 45.76 +6.3 SibanyeG SBGL .14r 2.7 ... 10.59 4.28 2659 5.24 +3.8 SiderurNac SID ... ... ... 4.24 1.76 3458 3.13 +27.8 SierraMt n SMTS ... ... ... 2.95 2.13 26 2.64 +6.5 Sifco SIF ... ... ...dd 9.80 5.50 0 7.15 +7.5 SignetJwlrs SIG 1.24f 2.2 9 80.14 46.09 1063 57.28 +1.3 Silvrbow n SBOW ... ... ... 33.21 19.89 41 32.23 +8.4 SlvrcpMt n SVM .02 ... ... 3.43 2.12 257 2.79 +6.5 SimonProp SPG 7.40f 4.4 20 187.35 150.15 2864 166.33 -3.2 Simon pfJ SPGpJ 4.19 5.8 ... 77.98 65.10 0 71.88 +.5 SimpsnM SSD .84 1.4 32 61.62 39.82 85 59.27 +3.2 SinopcShg SHI ... ... ... 64.80 50.67 30 61.93 +8.6 Siteone n SITE ... ... 71 77.40 37.16 629 72.66 -5.3 SixFlags SIX 2.56 3.8 32 69.00 51.25 615 67.81 +1.9sSkechers s SKX ... ... 25 40.71 22.31 1385 40.95 +8.2 Skyline SKY ... ... ... 24.73 5.07 38 21.47 +67.1 Smart&Fnl SFS ... ... 37 15.40 5.80 220 9.50 +11.1 Smith&N SNN .61e 1.7 62 40.41 29.76 958 35.68 +1.9sSmithAO s AOS .72f 1.1 37 67.07 46.44 656 66.80 +9.0 Smucker SJM 3.12 2.4 17 143.68 99.57 816 128.04 +3.1 SnapInc A n SNAP ... ... ... 29.44 11.28 13399 14.25 -2.5 SnapOn SNA 2.84 1.6 19 185.47 140.83 551 183.20 +5.1 SocCapH n IPOA ... ... ... 10.85 9.85 471 10.08 -.1 SocCapH un IPOA/U ... ... ... 10.97 10.20 512 10.68 +.8 SocQ&M SQM .99e 1.8 ... 64.20 30.82 2229 56.36 -5.1 Sogou n SOGO ... ... ... 14.69 10.85 2111 11.29 -2.4 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 352 21.06 -1.6 Solitario XPL ... ... ...dd .91 .54 114 .62 +2.0 SonicAut SAH .20 .9 11 27.45 15.95 153 21.95 +19.0 SonocoP SON 1.56 2.9 23 55.77 47.10 494 54.21 +2.0sSonyCp SNE ... ... ... 50.82 29.16 2432 50.42 +12.2 Sothebys BID .40 .8 24 57.95 38.63 227 52.08 +.9 SourcC SOR .96m 2.3 ...q 42.85 36.45 22 42.17 +3.5 SoJerInd s SJI 1.09 3.6 26 38.40 29.00 652 29.94 -4.1 SthcrssEn SXE ... ... ...dd 4.74 1.50 201 2.14 +26.3 SCEd pfB SCEpB 1.02 4.5 ... 25.00 22.07 4 22.83 -.7 SCEd pfC SCEpC 1.06 4.6 ... 25.25 22.70 22.85 -3.7 SCEd pfD SCEpD 1.08 4.7 ... 26.43 22.40 23.05 -4.4 SCEd pfE SCEpE 1.20 4.8 ... 27.56 24.28 1 25.10 -1.3tSouthnCo SO 2.32 5.2 16 53.51 43.97 10273 44.47 -7.5 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.91 33 26.31 -2.5 SouthCo ef SOJB ... ... ... 26.25 22.81 74 24.71 -3.9 SouthCo77 n SOJC 1.31 5.4 ... 25.78 24.12 216 24.22 -4.8 SthnCopper SCCO .23e .5 42 50.36 32.63 1233 49.16 +3.6 SwstAirl LUV .50f .8 17 66.99 49.76 4484 65.26 -.3 SwtGas SWX 1.98 2.6 23 86.87 72.32 169 75.46 -6.2 SwGA Fn SGB .44 2.1 16 25.00 18.50 21.01 -12.5 SwstnEngy SWN ... ... 40 9.75 4.90 30350 5.54 -.7 SprkNtSE wi LOV ... ... ... 14.36 10.15 5 14.35 +13.4 Sparton SPA ... ... 26 24.71 16.83 173 23.15 +.4sSpdFosFr n EFAX ... ... ... 77.20 61.87 1 77.45 +6.3 SpdDbShDu STOT ... ... ... 50.04 49.21 9 49.35 -.1sSpdEmFos EEMX ... ... ... 74.74 56.27 1 74.82 +7.2 SpdDbEMk EMTL ... ... ... 52.27 48.84 1 50.24 -.3 SpecOpps SPE 1.19e 2.2 ...q 16.20 14.00 7 15.67 +5.3 SpcOpp pfB SPEpB .88 3.4 ... 26.20 25.37 1 26.02 +.6 SpectraEP SEP 2.81f 6.5 13 46.47 38.42 397 43.46 +9.9 SpectrmB SPB 1.68 1.3 23 146.09 98.11 435 124.75 +11.0 SpeedM TRK .60 3.0 21 23.47 16.80 12 19.79 +4.9sSpF LgCap n FMDG ... ... ... 30.17 26.89 0 30.49 +8.8 SpinMedT n FFIU ... ... ... 25.15 24.70 24.77 -.2 Spire SR 2.25f 3.3 19 82.85 62.33 187 68.70 -8.6sSpiritAero SPR .10 ... 22 100.08 51.85 722 99.59 +14.1 SpiritAir SAVE ... ... 13 60.28 30.32 1899 44.59 -.6 SpiritRltC SRC .72 8.5 13 11.11 6.64 6158 8.51 -.8 SpiritR pfA SRCpA 1.50 6.1 ... 26.40 23.65 63 24.60 -1.0 SpragueRs SRLP 2.49f 9.7 13 30.75 22.95 20 25.75 +6.4tSprint S ... ... ...dd 9.65 5.24 23207 5.30 -10.0 SprottSilv PSLV ... ... ...q 7.04 5.83 635 6.36 +.3 SprottGold PHYS ... ... ...q 11.02 9.76 811 10.94 +3.3 SprottPPP SPPP ... ... ... 9.91 7.35 62 9.70 +3.9 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 49.56 13.84 19952 45.01 +29.8 STAG Indl STAG 1.39 5.3 35 28.95 22.70 695 26.14 -4.4 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.88 3 25.29 +.2 STAG pfC STAGpC ... ... ... 27.74 25.44 2 26.44 +1.0 StageStrs SSI .20 11.6 ...dd 3.00 1.45 135 1.72 +2.4 SP Matls XLB .98e 1.6 ...q 63.66 51.04 4021 63.13 +4.3sSP HlthC XLV 1.01e 1.1 ...q 89.07 68.99 7638 88.59 +7.1 SP CnSt XLP 1.28e 2.2 ...q 58.47 52.17 10909 58.28 +2.4sSP Consum XLY 1.12e 1.0 ...q 106.77 84.07 4155 107.67 +9.1sSP Engy XLE 2.04e 2.6 ...q 78.06 61.80 10183 77.91 +7.8sSPDR Fncl XLF .46e 1.5 ...q 29.79 22.00 60855 29.81 +6.8 SP Inds XLI 1.12e 1.4 ...q 80.60 62.89 8954 79.73 +5.4sSP Tech XLK .78e 1.1 ...q 68.47 49.86 10228 68.76 +7.5 SpdrRESel XLRE ... ... ...q 34.02 30.32 1873 32.23 -2.2 SP Util XLU 1.55e 3.1 ...q 57.23 48.14 26673 50.54 -4.1 StdMotor SMP .76 1.7 17 54.73 40.56 138 46.00 +2.4 Standex SXI .72f .7 21 110.00 84.30 24 100.60 -1.2 StanBlkDk SWK 2.52 1.4 27 176.62 120.89 1437 173.89 +2.5 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.71 23 25.22 StanBlD un SWP ... ... ... 128.00 105.77 3 124.50 +1.4sStantec g STN .50f ... 19 28.90 22.25 14 28.90 +3.4 StarGas SGU .44 4.0 17 11.70 9.00 18 10.91 +1.5 Starret SCX .40 4.8 27 11.55 6.75 10 8.34 -3.0 Startek SRT ... ... 74 14.78 7.75 19 10.33 +3.6 StarwdPT STWD 1.92 9.1 11 23.01 20.78 1860 21.05 -1.4sStateStr STT 1.68 1.5 19 109.10 75.08 3234 112.18 +14.9 StateSt pfC STTpC ... ... ... 25.55 24.18 20 25.02 -.7 StateSt pfD STTpD ... ... ... 28.96 26.15 117 26.74 -2.6 StaStCp pfG STTpG ... ... ... 28.45 25.25 66 26.50 -2.3 StateSt pfE STTpE ... ... ... 27.16 25.65 36 26.15 -1.2sStatoil ASA STO .88e 3.7 ... 23.68 16.18 1603 23.60 +10.2 SteelPtrs SPLP ... ... 4 20.50 17.10 0 20.30 +3.8 SteelPr pfA SPLPpA ... ... ... 24.00 20.49 10 21.14 -.1 Steelcse SCS .51 3.3 17 18.15 12.50 445 15.60 +2.6 StellusCap SCM 1.36 10.7 9 14.82 11.57 52 12.72 -3.2 Stepan SCL .82 1.0 19 92.97 68.51 50 78.64 -.4 Steris plc STE 1.24 1.4 24 93.71 65.27 188 91.61 +4.7 SterlingBc STL .28 1.1 22 26.50 21.00 1557 26.25 +6.7 SterlBc pfA STLpA ... ... ... 26.74 25.75 20 26.31 StewInfo STC 1.20 2.6 31 48.03 34.48 135 46.52 +10.0 StifelFin SF .40 .6 21 68.72 41.93 272 66.07 +10.9 Stifel pfA SFpA 1.56 6.0 ... 27.73 25.20 10 26.08 -3.7tStif 47 ef SFB ... ... ... 26.20 24.00 88 24.03 -3.6 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 38.80 5.94 165 37.84 +17.7 StoneHEM EDF 2.16 13.1 ...q 17.31 14.50 151 16.46 +3.5 StonHEmM EDI 1.81 11.6 ...q 16.79 13.37 36 15.64 +.4 StoneMor STON 1.32 24.8 ...dd 11.45 5.25 237 5.33 -18.8 Stonerdg SRI ... ... 18 26.47 14.16 112 24.95 +9.1 StoreCap STOR 1.24 4.9 22 26.58 19.65 727 25.13 -3.5 StrPathCm STRP ... ... ... 235.88 26.89 370 183.08 +.7 StratALL36 GJT .29 1.4 ... 20.40 18.21 20.11 +.6 Strat D35 GJP .74 3.3 ... 23.00 21.00 22.55 -1.7 StratGS33 GJS .32 1.6 ... 20.49 18.22 2 20.17 -.4 StratNWS95 GJV 1.75 6.7 ... 26.97 25.24 4 26.00 +.5 StratPG34 GJR .27 1.2 ... 22.55 20.32 22.32 +1.3 StratUSM GJH .64 6.4 ... 10.36 9.70 10.05 StratWMT GJO .22 1.0 ... 22.50 21.34 22.50 +1.1 Stryker SYK 1.88f 1.2 27 164.20 121.86 1077 161.94 +4.6 SturmRug RGR .84m 1.5 13 68.80 44.80 99 54.40 -2.6 SubPpne SPH 2.40m 9.6 36 30.92 22.71 148 25.07 +3.5 SumitMitsu SMFG ... ... ... 9.67 6.93 1326 9.60 +10.5 SummitHtl INN .68 4.3 13 19.39 14.23 349 15.87 +4.2 SumtH pfC INNpC 1.78 7.0 ... 26.25 25.14 5 25.38 -.2 SummtH pfD INNpD 1.61 6.3 ... 27.58 24.13 1 25.51 SumHP pfE INNpE ... ... ... 26.25 24.50 35 25.49 -.7sSumtMtls n SUM .29t ... 37 32.59 21.88 1895 32.53 +3.5 SummitMP SMLP 2.30 10.2 94 26.25 18.30 151 22.50 +9.8 SunCmts SUI 2.68 2.9 42 96.08 77.81 463 91.46 -1.4 SunLfFn g SLF 1.74 ... ... 44.29 32.22 419 44.09 +6.9 SunCokeE SXC .59 ... ... 13.43 7.66 419 12.68 +5.8 SunCokeEn SXCP 2.38 11.2 9 21.45 13.50 318 21.15 +21.2 Suncor g SU 1.28 ... ... 38.39 27.96 3123 37.65 +2.5 SunLink SSY ... ... ...dd 2.08 1.30 8 1.51 -5.0sSunocoLP SUN 3.30 10.2 ...dd 32.67 23.09 409 32.41 +14.1 SunstnHtl SHO .20 1.2 15 17.46 14.15 1194 17.26 +4.4 SunstHt pfE SHOpE ... ... ... 27.22 25.17 0 25.93 -.7 SunstHt pfF SHOpF 1.61 6.3 ... 26.98 24.55 25.56 -1.2 Suntech STP ... ... ... .54 sSunTrst STI 1.60 2.3 17 69.88 51.96 3515 70.32 +8.9 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.75 11 24.30 -1.2 SunTr pfE STIpE 1.47 5.8 ... 25.94 24.82 211 25.15 -.3 SupDrillg SDPI ... ... ...dd 1.77 .59 39 1.57 +6.8 SupEnrgy SPN .32 2.8 ...dd 18.81 7.66 3082 11.43 +18.7 SuperiorInd SUP .36 2.1 26 27.39 13.95 132 17.20 +15.8 Supvalu rs SVU ... ... 4 31.29 14.55 1167 16.19 -25.0 SuthrlAs n SLD 1.52 10.1 ... 16.20 13.00 67 15.10 -.3 SuthrAsM23 SLDA 1.75 6.8 ... 26.00 25.02 2 25.70 +.2 SwEBioFu23 FUE ... ... ... 8.80 6.45 7.01 +.1 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.35 +.2 SwRCmETR RJN ... ... ... 3.72 1.94 20 2.96 +6.0 SwRCmMTR RJZ ... ... ... 9.07 7.70 8.92 -.1 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.73 5.88 160 6.07 +1.2sSwERCmTR RJI ... ... ... 5.54 4.64 221 5.57 +3.1sSwisHelv SWZ .64e .2 ...q 13.28 10.60 30 13.30 +4.2 Switch n SWCH .14p ... ... 20.45 15.77 637 16.46 -9.5 Synchrony SYF .60 1.5 16 40.17 26.01 8378 39.78 +3.0 Synnex SNX 1.40f 1.1 14 141.94 101.48 268 128.02 -5.8 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 20 25.86 -1.0sSynovusFn SNV .60 1.2 23 51.29 37.95 2520 51.08 +6.5 SynthBiol SYN ... ... ...dd 1.05 .41 958 .53 +4.5sSysco SYY 1.44f 2.3 26 63.65 48.85 1734 63.34 +4.3 Systemax SYX .20 .6 30 34.91 7.05 89 31.67 -4.8T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 36.16 13.12 10812 27.91 -6.1 TC PpLn TCP 4.00 7.1 18 65.03 48.55 112 56.55 +6.5 TCF Fncl TCF .30f 1.4 19 22.42 14.58 518 22.19 +8.2 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.62 34 24.80 -3.6 TCF F pfC TCFpC 1.61 6.3 ... 26.50 24.79 9 25.50 -.8 TCW Strat TSI .21 3.7 ...q 6.16 5.35 124 5.52 -6.0sTE Connect TEL 1.60 1.6 21 101.56 71.93 1982 100.70 +6.0 THL Crd21 TCRX ... ... ... 25.94 25.09 1 25.26 +.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.55 3 25.70 -.9 THLCSenL TSLF 1.32 7.8 ...q 18.65 16.30 31 16.92 +.4 TIM Part TSU .28e 1.4 ... 20.48 13.63 674 19.52 +1.1 TJX TJX 1.25f 1.6 21 80.92 66.44 3911 79.32 +3.7 TPG Pace n TPGE ... ... ... 10.07 9.67 9.73 -.1 TPG Pac n TPGH ... ... ... 9.89 9.67 2 9.75 +.2 TPG RE n TRTX 1.52f 8.0 ... 20.70 18.61 141 19.06 +.1 TPG SpLnd TSLX 1.56 7.9 9 21.74 18.20 235 19.67 -.7 TableauA DATA ... ... ...dd 82.32 46.76 722 73.57 +6.3 TahoeRes TAHO .24 5.2 ... 9.68 4.15 2509 4.66 -2.7sTailorBr TLRD .72 2.9 21 24.81 9.40 1860 24.46 +12.0 Taiwan TWN ... ... ...q 22.16 16.53 3 22.12 +6.0sTaiwSemi TSM .73e 1.6 9 46.40 30.17 5660 46.28 +16.7 Takung n TKAT ... ... ... 9.74 2.15 0 2.40 -4.4 TallgEGP n TEGP 1.47f 5.5 26 29.50 21.79 163 26.59 +3.3 TallgrsEn TEP 3.86f 8.0 13 55.50 41.13 270 48.00 +4.7 TangerFac SKT 1.37 5.3 13 34.88 21.81 1730 25.64 -3.3 TanzRy g TRX ... ... ... .62 .24 113 .36 +28.1 Tapestry TPR 1.35 2.8 22 48.85 35.26 2551 47.58 +7.6 TargaRes TRGP 3.64 7.1 ... 61.83 39.59 1273 51.03 +5.4 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 4 26.82 +1.3sTarget TGT 2.48 3.2 16 78.64 48.56 5373 78.12 +19.7 TaroPhrm TARO ... ... 11 128.46 94.00 111 104.89 +.2 Taseko TGB ... ... ... 2.46 1.00 1917 1.81 -22.3 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 39.87 28.97 2052 32.34 -2.2 Taubmn TCO 2.50 3.9 22 71.77 44.78 1011 63.78 -2.5 Taub pfJ TCOpJ 1.63 6.4 ... 25.77 24.73 7 25.27 +.6 Taub pfK TCOpK 1.56 6.2 ... 26.16 24.31 8 25.23 TaylorMH TMHC ... ... 15 28.42 18.26 1334 27.97 +14.3 Team TISI ... ... ...dd 35.15 10.45 547 17.95 +20.5 Technip FTI .13 ... 28 35.00 24.53 2634 34.45 +10.0 TeckRes g TECK .16e ... ... 30.79 14.56 4806 28.57 +9.2 Teekay TK .22 2.0 ...dd 11.15 5.14 817 10.74 +15.2sTeekLNG TGP .56 2.6 ... 21.50 14.05 169 21.25 +5.5 TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.70 8 25.58 +1.3 TeekOffsh TOO .04m 1.4 ... 6.16 1.65 667 2.89 +22.5 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 12 22.70 -1.6 TeekOf pfB TOOpB 2.13 8.7 ... 26.00 14.75 7 24.50 -1.4 TeekayTnk TNK .21 15.7 ... 2.70 1.30 777 1.34 -4.3 Tegna TGNA .28 1.8 9 17.07 11.59 1526 15.15 +7.6 TejonRnch TRC ... ... ...cc 24.93 18.59 45 21.31 +2.6 TeklaHlth HQH 1.92e 7.9 ...q 26.37 21.75 191 24.28 +7.7 TeklaHcrOp THQ 1.35a 7.3 ...q 19.00 16.50 116 18.45 +5.3 TeklaLfSci HQL 1.95e 9.2 ...q 22.24 17.29 86 21.12 +7.6 TeklaWH n THW 1.40 9.7 ...q 15.61 12.95 77 14.50 +6.5 TelInstEl TIK ... ... 42 6.35 2.10 58 2.95 +13.5 Teladoc n TDOC ... ... ... 38.40 19.50 1476 34.55 -.9 Telaria n TLRA ... ... ... 5.10 3.52 226 4.76 +18.1 TlcmArg TEO .71e 1.8 ... 40.19 18.71 103 39.28 +7.2 TelItalia TI ... ... ... 10.53 7.50 60 9.17 +6.3 TelItaliaA TI/A .30e 3.9 ... 8.66 6.27 13 7.73 +7.2 Teledyne TDY ... ... 30 196.71 119.69 87 192.00 +6.0 Teleex TFX 1.36 .5 34 279.12 162.79 367 273.90 +10.1 TelefBrasil VIV .64e 4.1 19 16.85 13.06 879 15.49 +4.5 TelefEsp TEF 1.20e 11.5 ... 11.64 9.37 1937 10.36 +7.0 TelData TDS .62 2.3 59 32.98 24.57 318 26.77 -3.7 TelData45 TDI 1.66 6.6 ... 26.61 24.48 1 25.10 -1.8 TelData 61 TDA 1.47 5.9 ... 25.64 23.58 2 24.88 -.1 TelData60 TDJ 1.75 6.9 ... 26.48 24.79 6 25.18 -.4 TelData59 TDE 1.72 6.9 ... 26.21 24.32 15 25.00 -1.2 Telus gs TU 1.45 ... ... 38.50 31.28 393 37.40 -1.2sTmpDrgn TDF 4.00e 2.0 ...q 23.76 17.31 59 24.21 +12.6 TmpEMF EMF 1.28e 1.8 ...q 17.76 12.73 39 17.70 +7.9sTmpEMI TEI .80a 6.8 ...q 11.77 10.93 339 11.77 +5.4 TmpGlb GIM .30 4.6 ...q 6.77 6.38 529 6.50 +.6 TempurSly TPX ... ... 18 68.05 39.57 555 62.89 +.3sTenaris TS .69e 1.9 ... 35.80 25.91 1825 35.90 +12.7 TenetHlth THC ... ... ...dd 22.72 12.25 2513 17.96 +18.5 Tengsco TGC ... ... ...dd 1.56 .37 16 .74 -7.5 Tennant TNC .84 1.2 40 76.80 60.05 81 71.40 -1.7 Tenneco TEN 1.00 1.7 9 70.96 51.54 834 58.78 +.4 TVA 28 TVC .96 3.8 ... 25.97 24.83 22 25.35 +1.0 TVA 29 TVE .84 3.4 ... 25.37 24.80 12 25.03 +.1sTeradata TDC ... ... 24 39.34 27.05 826 39.83 +3.6sTeradyn TER .28 .6 22 47.79 27.97 1994 48.42 +15.6 Terex TEX .32 .6 44 49.90 28.67 719 49.34 +2.3 Ternium TX 1.00e 3.0 19 34.68 22.17 213 32.96 +4.3 TerraNitro TNH 5.15e 6.1 10 115.86 75.20 26 83.92 +5.1 TerrenoRlt TRNO .88 2.5 31 38.54 26.30 241 35.57 +1.5 TetraTech TTI ... ... ...dd 5.09 1.85 580 4.21 -1.4 TeucrCorn CORN ... ... ...q 20.10 16.53 24 16.80 +.2 TeucrSug CANE ... ... ...q 14.29 8.76 27 8.91 -8.9 TeucrWht WEAT ... ... ...q 8.43 5.80 133 5.94 -1.0 TeucrSoyb SOYB ... ... ...q 20.08 17.27 28 18.30 +2.3 TeucrmAgs TAGS ... ... ...q 27.55 21.20 21.95 -.7 TevaPhrm TEVA .73e 3.5 7 37.94 10.85 10181 20.95 +10.6 TexPacLd TPL .29f .1 95 569.99 259.00 16 541.03 +21.1 Textainer TGH .96 3.8 ...dd 26.05 9.60 285 25.55 +18.8 Textron TXT .08 .1 24 60.54 45.00 846 59.10 +4.4 Thai TTF .25e ... ...q 11.31 6.86 11.27 +4.7sThermoFis TMO .60 .3 31 215.33 142.66 1234 214.55 +13.0 Thermon THR ... ... 49 26.50 15.74 139 24.21 +2.3 ThirdPtRe TPRE ... ... 8 17.10 11.10 631 14.40 -1.7 ThomsonR TRI 1.38 3.2 18 48.61 42.22 1138 43.28 -.7 Thor Inds THO 1.48f .9 19 159.17 87.96 443 156.57 +3.9 3D Sys DDD ... ... 42 23.70 7.92 2626 10.61 +22.8 3M Co MMM 4.70 1.9 28 249.00 173.55 1820 246.31 +4.6 Tidwtr TDW 1.00 3.6 ...dd 30.35 .66 121 27.67 +13.4 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.6 10 20.72 15.96 183 20.01 -1.9 Tiffany TIF 2.00 1.8 28 110.17 77.15 1158 108.86 +4.7 Tillys TLYS ... ... 35 16.57 8.02 93 14.22 -3.7 Time Inc TIME .12 .6 ...dd 19.70 9.90 376 18.50 +.3 TimeWarn TWX 1.61 1.7 16 103.90 85.88 4130 93.66 +2.4 Timken TKR 1.08 2.0 23 55.65 41.78 818 53.95 +9.8 TimknSteel TMST ... ... ...dd 23.00 12.48 1669 19.73 +29.9 Titan Intl TWI .02 .2 ...dd 14.31 7.97 128 13.10 +1.7sTollBros TOL .32 .6 16 52.54 30.67 1030 52.23 +8.8 Tompkins TMP 1.88f 2.2 20 92.15 71.27 21 85.59 +5.2 TootsieR TR .36b 1.0 33 39.68 34.30 51 35.80 -1.6 TopBuild n BLD ... ... 33 78.39 36.69 173 77.50 +2.3 Torchmark TMK .60 .6 20 93.34 72.59 311 92.77 +2.3 Trchmk pfC TMKpC ... ... ... 27.68 25.27 10 26.48 -1.0 Toro Co s TTC .70 1.1 28 73.86 58.00 329 66.65 +2.2 TorDBk gs TD 2.40 4.0 ... 60.54 45.18 1132 59.93 +2.3 MonTNAPpl TPYP .45p ... ...q 24.76 22.16 234 24.21 +3.6 TortWat n TBLU ... ... ... 30.84 24.78 1 30.26 +1.5 TortEnInd NDP 1.75 12.3 ...q 17.43 11.87 72 14.25 +7.3 TortEnInf TYG 2.62 8.2 ...q 37.11 24.30 182 32.13 +10.5 TortMLP NTG 1.69 8.3 ...q 21.84 14.91 646 20.46 +16.5 TortPplE TTP 1.63m 8.2 ...q 22.33 16.25 71 19.85 +5.6 TortPw&E TPZ 1.65 7.8 ...q 23.46 19.52 20 21.03 +2.1 Total SA TOT 2.71e 4.6 ... 59.41 48.15 798 58.47 +5.8sTotalSys TSS .52f .6 29 83.84 49.98 1388 83.92 +6.1 TowerIntl TOWR .48f 1.5 10 33.65 21.00 62 31.70 +3.8 TownsqMda TSQ ... ... 10 13.01 7.00 25 7.62 -.8 Toyota TM ... ... ... 140.99 103.62 165 139.28 +9.5 TrCda g TRP 1.77 ... 18 51.85 45.07 1327 47.86 -1.6 TransEntx TRXC ... ... ...dd 5.00 .45 1396 1.99 +3.1sTransUn n TRU ... ... 44 59.69 31.38 644 59.95 +9.1 Trnsalta g TAC .23 ... ... 6.60 5.00 10 5.65 -5.0 TrnsatlPet TAT ... ... ...dd 1.68 .58 77 1.28 -7.9 TrnsRty TCI .20p ... ...dd 35.00 15.15 2 33.05 +5.5sTransDigm TDG 24.00 ... 24 299.66 203.72 325 300.37 +9.4 TrnsMont TLP 3.08 7.3 17 49.31 37.40 67 42.07 +6.6 Transocn RIG ... ... 11 14.88 7.20 10674 11.72 +9.7 TrGasSur TGS ... ... ... 24.22 9.72 111 23.32 +4.9sTravelers TRV 2.88f 2.0 17 139.35 113.76 4994 146.26 +7.8 Travelport TVPT .30 2.2 ... 16.17 11.38 1876 13.68 +4.7 TrecoraRs TREC ... ... 99 14.30 10.13 19 13.90 +3.0 Tredgar TG .44 2.3 26 23.50 14.65 21 19.50 +1.6 TreeHseF THS ... ... 16 90.42 40.26 311 49.88 +.8 Trex TREX ... ... 37 120.40 61.57 107 113.28 +4.5 TriPointe TPH ... ... 18 19.55 11.74 757 18.87 +5.3sTriContl TY 1.00e 3.6 ...q 27.94 22.42 104 28.10 +4.3 TriCntl pf TYp 2.50 5.0 ... 52.89 48.53 1 50.00 -.8 TrianglCap TCAP 1.20m 11.3 ... 20.35 8.91 638 10.60 +11.7 Triangle 22 TCCA 1.59 6.3 ... 26.02 24.09 2 25.17 +.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.27 +.3 TribMda A TRCO 1.00a 2.3 83 43.64 28.01 1027 43.33 +2.0 TrilogyMtl TMQ ... ... ...dd 1.64 .45 616 1.44 +32.1sTrimShrk n TTAC ... ... ... 36.12 27.26 6 36.22 +7.4sTrimAllC n TTAI ... ... ... 28.53 24.67 1 28.62 +5.3 TriNetGrp TNET ... ... 32 45.25 24.09 150 43.77 -1.3 Trinity TRN .52 1.4 16 38.25 25.01 1333 35.92 -4.1 TrinityPlce TPHS ... ... ... 9.97 6.53 11 6.92 -.4sTrinseo SA TSE 1.44 1.8 9 80.25 57.70 171 80.00 +10.2 TrioTch TRT ... ... 20 8.47 3.25 16 6.57 -6.3 TriplePtV TPVG 1.44 11.1 7 14.41 12.37 52 12.98 +2.3 TripPt22 n TPVY ... ... ... 26.99 25.03 13 25.25 -2.4 Triple-S GTS ... ... 22 29.43 15.05 56 24.17 -2.7 TritonInt n TRTN 1.80 4.6 ... 43.85 21.77 349 39.13 +4.5 TriumphGp TGI .16 .6 6 34.80 19.65 355 28.45 +4.6 Tronox TROX .18 .8 52 28.40 11.73 1202 21.88 +6.7 TrueBlue TBI ... ... 15 29.50 19.30 195 27.75 +.9 Tsakos TNP .20 5.0 ... 5.27 3.82 287 4.00 +2.3 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.81 3 25.41 +.5 Tsakos pfC TNPpC 2.22 8.6 ... 26.29 25.05 5 25.73 +.9 Tsakos pfD TNPpD 2.19 8.7 ... 25.93 24.27 6 25.20 +1.8 TsaksE p E TNPpE ... ... ... 25.89 24.58 10 25.30 +.3 Tuppwre TUP 2.72 4.2 14 74.36 56.05 445 64.43 +2.8sTurkcell TKC ... ... ... 10.68 7.27 493 11.13 +9.1 TurnPtBr n TPB ... ... ... 22.99 12.45 96 21.93 +3.8 TurqHillRs TRQ ... ... 30 3.80 2.44 4774 3.26 -5.0 TutorPerini TPC ... ... 14 32.70 22.60 283 26.40 +4.1s22ndCentry XXII ... ... ...dd 4.18 .86 14921 3.96 +41.3 Twilio n TWLO ... ... ... 34.95 22.80 1050 26.63 +12.8 Twitter TWTR ... ... ...dd 25.85 14.12 35240 22.75 -5.2 TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.28 4 26.82 -1.6 TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 25.23 4 25.59 -2.6 TwoHrbI rs TWO ... ... 8 17.26 13.93 1991 15.90 -2.2 TwoHrIn pfC TWOpC ... ... ... 25.38 24.42 39 24.77 -1.2sTylerTech TYL ... ... 63 198.14 143.38 242 199.07 +12.4 Tyson TSN 1.20f 1.5 15 84.65 57.20 1713 81.13 +.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 53

U -sUBS 3xLCr WTIU ... ... ... 28.89 9.44 5 29.29 +24.4tUBS 3xInvC WTID ... ... ... 49.24 12.30 17 12.09 -20.9 VelDlyIn n EXIV ... ... ... 61.00 24.65 26 58.70 +21.3 VelLngVS n EVIX ... ... ... 25.69 10.15 8 10.41 -13.2sUBS FILCG FBGX ... ... ...q 255.89 139.62 2 258.74 +13.9sUBS2xSPDiv SDYL 3.40e 3.8 ...q 88.46 64.21 1 89.48 +4.7sUBS Grp UBS .80f 3.9 ... 20.29 15.10 2361 20.44 +11.1 UDR UDR 1.24 3.3 23 40.71 34.41 1598 37.03 -3.9 UGI Corp UGI 1.00 2.1 19 52.00 45.04 513 46.54 -.9 UMH Prop UMH .72 5.0 28 17.90 13.65 202 14.38 -3.5 UMH pfB UMHpB 2.00 7.4 ... 28.16 26.32 0 27.16 -.6 UMH pfC UMHpC 1.69 6.6 ... 28.46 25.34 24 25.77 -5.1 UQM Tech UQM ... ... ...dd 1.79 .42 89 1.43 +2.9sUS FdsHl n USFD ... ... 25 33.52 25.43 3828 32.89 +3.0 US Geoth rs HTM ... ... ...cc 4.75 3.11 98 4.24 +22.9 USPhysTh USPH .80 1.0 40 78.00 56.50 20 76.50 +6.0 US Silica SLCA .25 .7 ...dd 61.49 24.26 1238 37.56 +15.4 USA Cmp USAC 2.10 11.0 ...cc 19.69 14.30 204 19.16 +15.8sUsaa USA Vl ULVM ... ... ... 54.85 49.93 8 55.02 +5.8sUsaa SCVal USVM ... ... ... 52.72 49.03 4 52.96 +4.4sUSAA IntlVl UIVM ... ... ... 55.06 49.30 9 55.10 +7.1sUsaa EMVl UEVM ... ... ... 54.97 48.97 9 55.08 +7.2 Usaa STrBd USTB ... ... ... 54.88 49.84 3 49.94 -.3 Usaa IntBd UITB ... ... ... 50.30 49.55 3 49.73 -.9sUSANA s USNA ... ... 20 76.45 52.55 40 76.60 +3.4sUSCF Oil n USOU ... ... ... 54.36 22.66 3 54.87 +27.6tUSCF ShOil USOD ... ... ... 26.29 9.20 3 9.00 -20.5sUSCF shpei BUY ... ... ... 26.24 24.57 0 26.39 +4.2 USCF shpen BUYN ... ... ... 27.42 25.15 27.21 +5.0 USD Ptrs USDP 1.38f 11.6 ... 16.05 9.00 40 11.85 +5.3 USG USG ... ... 21 41.18 25.60 2510 38.28 -.7 Ultrapar UGP .43e 1.8 ... 25.39 20.09 494 24.55 +8.0 UndrArm s UAA ... ... 26 29.14 11.40 14082 14.99 +3.9 UnAr C wi UA ... ... ... 25.59 10.36 4143 13.59 +2.0 Uni UFI ... ... 19 39.21 26.03 22 36.57 +2.0 UniFirst UNF .15 .1 31 176.15 124.85 43 169.75 +2.9 UnilevNV UN 1.43e 2.5 ... 61.62 40.08 1075 57.91 +2.8 Unilever UL 1.48e 2.6 ... 60.13 40.51 1112 57.35 +3.6sUnionPac UNP 2.66 1.9 26 142.19 101.06 6179 141.36 +5.4 UniqueF n UFAB .60 7.5 10 13.26 7.05 7 7.99 +7.7 Unisys UIS ... ... ...dd 15.15 6.90 127 8.95 +9.8 Unit UNT ... ... 14 28.48 15.29 340 26.40 +20.0 UtdContl UAL ... ... 11 83.04 56.51 4677 77.97 +15.7 UtdMicro UMC .09e 3.6 ... 2.73 1.81 597 2.49 +4.2 UPS B UPS 3.32 2.5 22 135.53 102.12 2951 132.07 +10.8sUtdRentals URI ... ... 19 187.17 100.62 1524 185.87 +8.1 USNatGas UNL ... ... ...q 11.27 8.54 31 9.59 +4.5sUS12MoOil USL ... ... ...q 22.18 15.45 42 22.35 +6.8 USAntimny UAMY ... ... ... .52 .20 88 .33 +3.1 US Bancrp USB 1.20f 2.1 16 57.69 49.54 5246 57.18 +6.7 US Bcp pfA USBpA 35.49e 3.9 ... 912.86 820.00 0 900.00 +1.4 US Bcp pfH USBpH .89e 4.0 ... 24.55 22.23 59 22.53 -.2 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.80 188 28.00 -.8 US Bcp pfO USBpO 1.29 5.2 ... 26.50 24.82 68 25.02 -1.0 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 19.04 11.88 58 19.07 +5.4 US Cellular USM ... ... 46 45.75 32.29 73 35.18 -6.5 US Cellu60 UZA 1.74 7.0 ... 26.26 24.37 9 25.02 -.9 US Cellu 63 UZB 1.81 7.0 ... 27.83 25.25 7 25.74 +.1 US Cell64 UZC 1.81 7.0 ... 27.50 25.35 18 25.94 +.1sUSCmdtyFd USCI ... ... ...q 42.97 36.98 74 43.02 +1.2sUSDslHtOil UHN ... ... ...q 19.63 12.90 6 19.58 +1.2sUS GasFd UGA ... ... ...q 33.75 22.30 19 33.90 +6.4 USCoppFd CPER ... ... ...q 21.26 15.95 5 19.94 -5.3 USAgriFd USAG ... ... ...q 19.00 15.87 0 16.86 +2.1 US NGas rs UNG ... ... ...q 32.72 20.40 7942 25.94 sUS OilFd USO ... ... ...q 12.92 8.65 16585 12.97 +8.0tUS ShrtOil DNO ... ... ...q 81.00 52.88 13 52.61 -7.4 USSteel X .20 .5 ...cc 41.83 18.55 16894 40.06 +13.8 UtdTech UTX 2.80 2.1 20 137.73 106.85 5722 136.03 +6.6sUtdhlthGp UNH 3.00 1.2 24 244.35 156.49 3291 245.21 +11.2 UNITIL UTL 1.44 3.3 23 52.84 43.03 51 44.29 -2.9 Univar n UNVR ... ... ...cc 33.15 26.80 502 30.98 +.1 UnvslCp UVV 2.20f 4.3 39 83.35 49.10 163 51.35 -2.2 UnvHR UHT 2.64 3.8 40 84.90 59.11 23 68.72 -8.5 UnivHlthS UHS .40 .3 16 129.74 95.26 410 117.25 +3.4 Univ Insur UVE .69a 2.3 10 30.45 15.08 248 29.60 +8.2 UnvSecInst UUU ... ... ...dd 4.08 1.30 133 1.80 +5.9 UnivTInst UTI .08 3.1 ...dd 3.87 2.21 34 2.62 +9.2 UnumGrp UNM .92 1.6 2 58.73 43.55 1141 56.20 +2.4 Ur-Energy URG ... ... 25 .91 .50 388 .75 +9.6 UraniumEn UEC ... ... ...dd 2.00 .96 954 1.66 -6.2 UrbnEdg n UE .88 3.6 16 28.90 23.13 355 24.23 -4.9 UrstdBid UBP 1.06f 6.1 17 18.92 15.68 0 17.50 +3.3 UrsBidA UBA 1.04f 5.1 16 23.94 18.32 57 20.25 -6.9 UrsBid pfG UBPpG 1.69 6.5 ... 26.60 25.18 1 26.09 -.8tUrstBid pfH UBPpH 1.56 6.1 ... 26.88 25.50 14 25.52 -2.4V -sVF Corp VFC 1.84f 2.3 27 80.71 48.05 2505 80.87 +9.3sVOC EnTr VOC .47e 7.2 14 6.48 3.15 95 6.49 +9.6 VaalcoE EGY ... ... ... 1.23 .68 123 .84 +20.4 VailRsrt MTN 4.21 1.8 49 237.77 168.83 427 233.12 +9.7 Vale SA VALE .29e 2.3 ... 13.57 7.47 49228 12.70 +3.8 ValeantPh VRX ... ... 6 24.43 8.31 8525 22.30 +7.3sValeroE VLO 2.80 2.8 26 99.10 60.69 2104 98.69 +7.4 ValeroEPt VLP 1.92f 4.0 17 51.00 39.52 135 48.02 +7.9 Valhi VHI .08 1.3 56 7.28 2.13 128 6.15 -.3 Validus VR 1.52 2.3 15 67.60 41.15 6943 67.50 +43.9 Validus pfA VRpA ... ... ... 26.12 24.12 27 25.64 -1.1 Validus pfB VRpB ... ... ... 26.23 24.15 58 25.60 -.1 VlyNBcp VLY .44 3.6 19 12.82 10.61 2130 12.26 +9.3 VlyNB wt18 VLY/WS ... ... ... .40 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 26.40 9 26.97 -2.8tVlyBcp pfB VLYpB ... ... ... 27.32 25.90 6 26.03 -1.6 Valmont VMI 1.50 .9 24 176.35 140.10 87 167.50 +1.0 Valvoline n VVV .30f 1.2 ... 25.63 20.99 757 24.99 -.3 VanEMGold OUNZ ... ... ...q 13.32 11.79 45 13.22 +2.9 VanEGold GDX .06e .2 ...q 25.71 20.89 38760 24.09 +3.7 VnE LgFl n LFEQ ... ... ... 28.49 25.16 14 27.84 +5.8 VanE Grn n GRNB ... ... ... 27.42 24.91 4 27.25 +1.0 VnEkSteel SLX .40e .8 ...q 51.40 35.03 158 50.10 +9.3 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 28.12 22.02 8 25.41 +8.9 VanE Env EVX .53e .6 ...q 90.91 74.45 1 90.19 +3.8 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.93 24.77 +.7 VanE EMHi HYEM 1.57 6.4 ...q 24.95 24.25 74 24.54 +.2 VanEHiYM HYD 1.45 4.6 ...q 31.47 29.80 820 31.33 +.4 VanE ChiBd CBON .68e ... ...q 23.34 21.32 1 23.26 +2.4 VnEkShHY SHYD .81 3.3 ...q 25.30 23.76 22 24.23 +.2 VanE TrH n THHY ... ... ... sVnEkRus RSX .01e ... ...q 23.57 18.11 4952 23.58 +11.2 VanE BDC BIZD 1.47e 8.8 ...q 19.34 16.42 71 16.80 +1.2tVEckPfSec PFXF 1.24e 6.3 ...q 20.27 19.45 287 19.55 -.6 VanE FallA ANGL 1.63e 4.5 ...q 30.39 28.73 367 30.30 +1.2 VanE IntHY IHY 1.26 4.8 ...q 26.14 24.23 22 25.99 +1.4 VanE Reit MORT 2.36e 8.1 ...q 25.41 21.85 45 23.42 -2.7 VnEkCfMun XMPT 1.35 5.1 ...q 27.65 25.36 19 26.41 -.8 VanE EmM EMAG .92 4.2 ...q 22.20 20.52 1 21.94 +.5 VanE IGFlt FLTR .15e .6 ...q 25.42 25.05 402 25.40 +.5 VanE EMBd EMLC .98 5.0 ...q 19.65 17.83 5884 19.56 +3.1sVanEAltEn GEX 1.07e 1.7 ...q 64.55 52.31 7 64.36 +5.2 VEckMun PRB .15e .6 ...q 24.71 24.25 6 24.32 +.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.22 382 17.31 +.4 VanE LgMu MLN .62 3.1 ...q 20.43 19.19 78 20.02 -1.5 VanEIntMu ITM .54 2.3 ...q 24.33 23.11 637 23.94 -.5 VnEkHiInInf YMLI 1.20 8.1 ...q 17.35 12.30 4 14.84 +10.5 VanE GenDr GNRX ... ... ... 26.68 20.60 1 26.29 +8.2 VanE OilR CRAK ... ... ...q 32.27 20.62 17 32.13 +4.7sV IntMoat MOTI ... ... ...q 36.23 29.21 47 36.45 +6.8 VEckNucl NLR 1.72e 3.5 ...q 54.27 46.45 2 49.04 VnEkGlSpin SPUN ... ... ...q 25.34 21.40 0 25.33 +4.8 VanEChAMC CNXT ... ... ...q 36.90 28.38 26 36.00 +4.0 VanE Israel ISRA .44e 1.4 ...q 31.95 27.37 3 31.89 +5.0sVanEWMoat MOAT .41e .9 ...q 45.27 35.46 81 45.40 +7.0 VanE UncOG FRAK .06e .4 ...q 18.05 12.59 17 16.90 +7.9 sVnEkSemi SMH .58e .5 ...q 107.82 74.16 3677 108.52 +10.9sVnEkRtl] RTH 1.39e 1.4 ...q 100.53 75.72 18 101.07 +10.6sVanE Agri MOO 1.10e 1.7 ...q 64.96 52.93 22 64.95 +5.4 VEckOilSvc OIH .47e 1.6 ...q 33.96 21.70 7644 29.32 +12.6 VnEkRusSC RSXJ .81e 1.9 ...q 43.94 36.06 11 43.48 +6.1 VEckVcREr REMX .50a 1.6 ...q 32.97 16.53 328 31.47 +4.6sVEckChina PEK 1.41e 1.0 ...q 53.00 37.43 19 53.55 +10.9 VnEkIndSC SCIF .57e .8 ...q 72.57 45.00 49 70.13 +3.4 VanE Egyp EGPT ... ... ...q 34.68 26.06 12 34.09 +4.3 VEckPoland PLND .29e 1.4 ...q 21.41 14.64 6 21.40 +8.3 VanE JrGld GDXJ ... ... ...q 43.01 29.33 12397 35.03 +2.6sVanE Coal KOL .13 .7 ... 17.79 12.48 48 17.80 +11.0sVnEk Viet VNM .32e 1.6 ...q 19.44 13.28 540 19.61 +9.7 VanEBrzSC BRF ... ... ...q 26.12 17.43 85 23.97 +2.2sVanEIndo IDX .25e .9 ...q 26.13 21.51 19 26.38 +6.2sVanENatRs HAP .64e 1.6 ...q 39.31 32.28 89 39.36 +6.0sVanE VAfr AFK .53e 2.0 ...q 26.60 20.00 6 26.53 +6.7sVanE Gam BJK 1.07e 2.2 ...q 49.52 34.45 19 49.67 +6.5 VangLTBd BLV 3.92e 3.9 ...q 95.98 87.37 199 93.51 -1.7 VangIntBd BIV 2.17a 2.6 ...q 85.85 82.28 784 82.94 -1.1 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.78 1528 78.88 -.3 VangTotBd BND 2.06e 2.3 ...q 82.71 80.02 2443 80.82 -.9 VangExDur EDV 4.81e 3.0 ...q 123.85 106.52 23 116.91 -3.4sVangMegG MGK 1.33e 1.1 ...q 119.44 89.81 251 120.13 +7.9sVangMegV MGV 1.53e 1.9 ...q 80.36 66.69 65 80.30 +5.0 VangMega MGC 1.47e 1.5 ...q 96.61 77.33 96.61 +5.3sVanHiDvY VYM 2.10e 2.3 ...q 89.63 75.20 1978 89.53 +4.6sVangEMI VXF 1.13e 1.0 ...q 117.15 96.56 213 117.59 +5.2sVangGrth VUG 1.38e .9 ...q 150.41 114.71 974 151.23 +7.5sVangLgCp VV 1.84e 1.4 ...q 129.93 103.81 202 130.23 +6.2sVangMidC VO 1.76e 1.1 ...q 162.39 134.08 297 162.99 +5.3sVangSmCp VB 1.63e 1.1 ...q 154.38 128.81 418 154.97 +4.9sVangSCG VBK 1.19e .7 ...q 169.17 134.52 213 170.02 +5.7sVangSCV VBR 1.96e 1.4 ...q 138.05 118.36 519 138.26 +4.1sVangTSM VTI 2.17e 1.5 ...q 145.06 116.68 2261 145.42 +6.0sVangValu VTV 2.05e 1.8 ...q 111.73 92.85 1445 111.67 +5.0sVangSP500 VOO 3.81e 1.5 ...q 259.78 207.79 2161 260.34 +6.1sVangMCVal VOE 1.76e 1.5 ...q 116.94 98.10 212 117.21 +5.1sVangMCGr VOT .82e .6 ...q 134.28 108.86 122 134.91 +5.6 VangREIT VNQ 3.08e 3.8 ...q 86.16 78.20 4600 80.52 -3.0sVangDivAp VIG 1.82e 1.7 ...q 107.25 86.02 734 107.08 +4.9sVangAllWld VSS 2.83e 2.3 ...q 125.19 97.56 154 125.57 +5.3 VangTotW VT 1.53e 2.0 ...q 78.12 62.47 78.12 +5.2sVangAllW VEU 1.34e 2.3 ...q 58.10 45.68 2244 58.30 +6.6sVangEmg VWO 1.10e 2.2 ...q 49.87 37.71 9449 50.03 +9.0sVangPacif VPL 1.37e 1.8 ...q 76.82 60.59 383 77.14 +5.8sVangEur VGK 1.71e 2.7 ...q 62.89 48.89 4919 62.98 +6.5 VangTEBd VTEB .28e ... ...q 52.07 50.06 833 51.40 -.5sVang500Gr VOOG 1.62e 1.1 ...q 146.46 111.90 70 147.06 +7.4sVan500Val VOOV 2.01e 1.7 ...q 115.43 97.63 38 115.49 +5.0 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 21 137.37 +3.8sVanSC600G VIOG 1.13e .7 ...q 152.98 126.67 10 153.58 +5.2sVangSC600 VIOO 1.19e .8 ...q 145.65 120.93 38 145.78 +4.6sVanMC400V IVOV 1.50e 1.2 ...q 125.66 108.97 12 125.81 +3.3sVanMC400G IVOG 1.16e .8 ...q 141.13 113.20 17 141.50 +6.3sVanMC400 IVOO 1.57e 1.2 ...q 133.82 112.00 26 134.12 +4.9sVangFTSE VEA 1.10e 2.3 ...q 47.36 37.59 7837 47.51 +5.9sVangCnD VCR 2.03e 1.2 ...q 168.13 132.34 167 169.38 +8.6 VangCnS VDC 3.69e 2.5 ...q 150.21 134.70 151 149.80 +2.6sVangEngy VDE 2.37e 2.2 ...q 106.73 83.80 255 106.66 +7.8sVangFncl VFH .90e 1.2 ...q 74.42 58.24 984 74.49 +6.4sVanHC Etf VHT 1.96e 1.2 ...q 166.18 127.50 343 165.80 +7.6 VangIndl VIS 2.25e 1.5 ...q 150.98 120.00 213 149.55 +5.0sVangInfT VGT 1.61e .9 ...q 177.37 126.06 534 178.45 +8.3 VangMat VAW 2.12e 1.5 ...q 143.71 115.35 126 142.66 +4.4 VangUtil VPU 3.41e 3.0 ...q 125.54 105.98 466 111.99 -3.9 VangTel VOX 3.14e 3.4 ...q 101.26 83.39 138 91.38 +.3 VantageEn VEI ... ... ... VarianMed VAR ... ... 28 114.09 76.94 737 110.81 -.3 VectorGp VGR 1.60b 7.4 32 23.14 18.70 428 21.73 -2.9 Vectren VVC 1.80f 2.9 23 69.86 53.65 367 61.23 -5.8 Vectrus VEC ... ... 15 35.58 20.73 29 31.59 +2.4 VedantaLtd VEDL 1.20e 5.6 ... 21.88 13.78 933 21.39 +2.7 VeevaSys VEEV ... ... 73 68.07 41.30 1194 60.06 +8.6 VenatorM n VNTR ... ... ... 26.90 18.05 606 23.68 +7.1 Ventas VTR 3.16f 5.6 16 72.36 53.75 2761 55.95 -6.8 VentasR 43 VTRB 1.36 5.4 ... 26.17 23.90 9 25.21 +.2 Vereit VER .55 7.4 13 9.12 7.25 9400 7.39 -5.1 Vereit pf VERpR 1.68 6.6 ... 27.05 25.11 34 25.36 -.8 VeriFone PAY ... ... 14 21.48 16.80 695 18.22 +2.9 Veritiv VRTV ... ... ...cc 62.60 20.35 53 27.75 -4.0sVerizonCm VZ 2.36 4.4 11 53.69 42.80 32854 53.23 +.6 VerizonC 54 VZA 1.48 5.5 ... 27.23 25.81 27 26.62 +.9 VermilnE g VET 2.03 ... ... 41.65 29.91 101 40.34 +11.1 Verso Cp VRS ... ... ... 18.12 3.17 261 16.86 -4.0 Versum VSM .20 .5 ... 42.74 27.48 203 40.02 +5.7 ViadCorp VVI .40 .7 28 61.85 42.05 104 56.75 +2.4 Vicon VII ... ... ...dd .99 .26 75 .41 +2.8 VictSCHiD CSB .60e ... ...q 45.59 39.11 2 45.40 +1.8 VinaConc VCO .66e 1.6 ... 41.59 30.43 4 39.82 +7.7 VinceHlg rs VNCE ... ... ... 30.50 2.80 46 6.25 +1.0 Vipshop VIPS ... ... 33 16.47 7.79 11134 15.99 +36.4 VirnetX VHC ... ... ...dd 8.75 1.70 171 3.80 +2.7 VirDynCr n BLHY ... ... ... 25.51 24.53 13 24.98 +.7 VirShUS n VESH ... ... ... 24.93 21.86 21.87 -4.3sZweigTR ZTR .97 6.9 ...q 13.80 11.23 225 14.01 +4.6 VirtGblMSc VGI 1.87 11.9 ...q 19.46 15.62 271 15.76 -9.9sVisa s V .66 .5 41 124.33 81.57 5681 124.65 +9.3 VishayInt VSH .27f 1.2 19 23.85 15.35 746 23.10 +11.3 VishayPrc VPG ... ... 27 28.60 15.10 20 27.20 +8.2 VistaGold VGZ ... ... ...dd 1.24 .60 143 .76 +8.6 VistaOutd n VSTO ... ... ...dd 28.92 12.36 556 15.63 +7.3 VistraEn n VST ... ... ... 21.20 14.50 4096 19.23 +5.0 VitaminSh VSI ... ... 5 23.25 2.95 879 4.85 +10.2 VivintSolar VSLR ... ... 8 6.10 2.65 1126 3.75 -7.4sVMware VMW ... ... 31 137.40 85.45 1345 137.96 +10.1 VoceraCm VCRA ... ... ...dd 32.23 19.48 166 26.19 -13.3 VolarisAv VLRS ... ... ... 16.00 7.71 571 8.14 +1.5 VolitionRX VNRX ... ... ... 4.77 2.08 280 3.71 +26.2 VoltInfoSci VISI ... ... ...dd 8.75 2.16 33 4.55 +19.7 Vonage VG ... ... 33 11.07 5.74 1306 10.60 +4.2 Vornado VNO 2.52f 3.4 11 90.28 70.40 993 73.49 -6.0 Vorndo pfK VNOpK 1.43 5.6 ... 25.87 24.06 5 25.31 +.2 Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.93 48 25.04 +.6 Vornad pfM VNOpM 1.31 5.3 ... 25.18 24.27 73 24.63 -1.9 Voxeljet VJET ... ... ... 6.37 2.61 31 5.03 +10.1 VoyaAsPcD IAE 1.02 9.1 ...q 11.34 9.16 17 11.15 +6.4 VoyaEmHi IHD .92 9.7 ...q 9.60 7.99 27 9.51 +6.9 VoyaFincl VOYA .04 .1 19 54.66 33.53 1941 54.24 +9.6 VoyaGlAdv IGA 1.12 9.5 ...q 11.80 10.01 134 11.76 +2.9 VoyaGlbDv IGD .91 11.3 ...q 8.16 7.00 290 8.09 +4.4 VoyaInfra IDE 1.46 8.7 ...q 17.66 13.64 62 16.84 -.1 VoyaIntHD IID .83 10.9 ...q 7.94 6.56 20 7.63 +1.2 VoyaPrRTr PPR .29 5.6 ...q 5.62 4.98 426 5.18 +2.2 VoyaNatRs IRR .81 11.8 ...q 7.00 5.63 77 6.84 +9.3 VulcanM VMC 1.00 .7 42 137.65 108.95 1115 134.88 +5.1W -W&T Off WTI .40 8.3 10 5.10 1.81 1949 4.83 +45.9sWBI TacGr WBIA .03e .1 ...q 26.39 22.50 7 26.43 +5.2sWBI TactV WBIB .08e .3 ...q 27.36 23.67 10 27.27 +3.5sWBI TacYd WBIC .28e 1.2 ...q 23.49 20.92 10 23.47 +4.9sWBI TacSel WBID .05e .2 ...q 25.61 21.85 15 25.54 +4.2sWBI LCTG WBIE .19e .7 ...q 27.75 22.47 8 27.81 +6.8 WBI LCTV WBIF .22e .7 ...q 30.29 24.59 10 30.15 +4.3sWBI LCTY WBIG .31e 1.1 ...q 27.43 21.17 21 27.37 +5.9sWBI LCTS WBIL .04e .1 ...q 28.90 23.34 5 28.89 +5.3sWBI PwFact WBIY ... ... ... 27.86 22.34 11 27.72 +4.2sWBITacRot WBIR ... ... ... 26.47 23.65 2 26.62 +4.6 WBI TacInc WBII .26e 1.0 ...q 25.76 24.76 18 25.13 -1.0 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 76 25.38 +1.8 WEC Engy WEC 2.21f 3.5 21 70.09 56.05 1955 63.58 -4.3sWEX Inc WEX ... ... 30 147.99 97.26 202 148.72 +5.3 WGL Hold WGL 2.04 2.4 26 86.89 81.07 158 84.50 -1.6 WNS Hldg WNS ... ... 24 46.00 27.43 267 44.85 +11.8 WP Carey WPC 4.02 6.1 17 72.41 59.41 378 66.27 -3.8 WPP plc WPP 3.91e 4.2 ... 118.19 82.44 197 92.91 +2.6sWPX Engy WPX ... ... ...dd 15.42 8.39 5799 15.51 +10.2 WPX pfA WPXp 1.56 2.4 ... 66.19 42.50 18 65.50 +5.9 Wabash WNC .30f 1.3 16 24.16 17.33 1207 23.26 +7.2 WABCO WBC ... ... 25 162.20 105.59 275 157.74 +9.9 Wabtec WAB .48 .6 26 93.81 69.20 562 82.71 +1.6 WaddellR WDR 1.84 8.1 13 23.48 16.11 587 22.75 +1.8 WageWrks WAGE ... ... 56 80.50 56.90 838 60.65 -2.2sWalMart WMT 2.04 1.9 24 105.45 65.63 8219 105.90 +7.2 WalkerDun WD ... ... 10 56.46 30.08 123 47.79 +.6 WalterInv WAC ... ... ...dd 4.25 .30 814 .78 -8.1 WarrMet n HCC .20 ... ... 28.99 9.44 807 27.58 +9.7 WashPrGp WPG 1.00 14.4 19 9.85 6.62 1708 6.96 -2.2 WashPr pfH WPGpH 1.88 7.6 ... 25.56 24.15 10 24.61 WashPr pfI WPGpI 1.72 6.9 ... 26.17 23.69 3 24.90 +.5 WREIT WRE 1.20 4.1 28 33.96 28.48 288 29.20 -6.2 WasteCon s WCN .56 ... 39 74.20 52.95 794 72.23 +1.8 WsteMInc WM 1.70 1.9 41 88.73 69.00 1203 88.60 +2.7sWaters WAT ... ... 32 215.19 139.81 1039 210.99 +9.2 Watsco WSO 5.00 2.8 33 176.58 134.08 160 176.16 +3.6 WatscoB WSO/B 5.00f 2.8 36 187.69 134.10 0 175.94 +4.1 WattsWtr WTS .76 .9 28 80.55 59.15 60 80.00 +5.3 Wayfair W ... ... ...dd 91.49 35.36 1260 90.18 +12.3 WeathfIntl WFT ... ... ...dd 7.09 3.08 23821 4.33 +3.8sWebsterFn WBS 1.04 1.8 23 59.86 44.04 1058 59.02 +5.1sWtWatch WTW ... ... 62 64.98 12.05 1882 67.70 +52.9 WeinRlt WRI 1.54 4.9 14 36.78 29.03 647 31.30 -4.8 WeisMk WMK 1.20 2.9 20 66.25 31.26 71 40.87 -1.3 Welbilt WBT ... ... ... 23.77 17.55 741 22.91 -2.6sWellcare WCG ... ... 24 219.52 136.23 405 218.77 +8.8 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 86 25.68 +.1 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1191.31 20 1292.99 -1.3 WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.62 63 24.91 -.8 WellsF pfO WFCpO 1.28 5.1 ... 25.36 23.53 33 24.87 -1.0 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.66 35 24.95 -1.0 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.55 114 26.43 -2.1tWellsF pfR WFCpR 1.66 5.9 ... 30.47 27.94 76 28.15 -1.6 WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.30 22 25.87 -2.2sWellsFargo WFC 1.56f 2.4 15 64.75 49.27 12928 64.49 +6.3 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 25.38 48 25.50 -1.7 WellsF pfX WFCpX ... ... ... 26.16 23.68 117 25.19 -1.4 WellsF pfW WFCpW ... ... ... 26.65 24.29 49 25.46 -2.0 WellsF pfV WFCpV ... ... ... 26.82 25.21 25 26.33 -1.8 EvgGlbDiv EOD .54m 9.0 ...q 6.51 5.51 210 6.02 +1.5 WFAdvInco EAD .82 9.7 ...q 8.97 8.18 212 8.43 +.4 WFAdMSec ERC 1.16 8.8 ...q 13.65 12.66 278 13.19 +1.0 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 17 26.09 -1.5 WFAdUtlHi ERH .90 7.2 ...q 13.59 12.09 68 12.53 -5.1 Welltower HCN 3.49 5.8 14 78.17 58.24 2759 60.32 -5.4 Welltwr pfI HCNpI 3.25 5.6 ... 69.82 57.10 26 58.28 -2.7 WescoAir WAIR ... ... ...dd 15.55 6.05 551 7.50 +1.4 Wesco Intl WCC ... ... 17 73.30 48.95 207 65.15 -4.4 WestPhrm WST .56 .6 43 103.36 77.97 372 100.38 +1.7 WestarEn WR 1.60 3.1 21 57.32 49.20 694 51.46 -2.5 WstnAlliB WAL ... ... 21 60.25 44.64 475 59.88 +5.8 WstnAll56 WALA 1.56 6.0 ... 26.71 24.29 11 26.16 -.2 WstACpLn TLI .87 8.3 ...q 12.10 10.30 55 10.50 -.2 WAstEMkt EMD .84 5.3 ...q 16.16 15.04 163 15.75 +1.3 WsADefOp GDO 1.36 7.7 ...q 18.58 16.88 28 17.75 -1.4 WAstGlbHi EHI 1.16 11.4 ...q 10.40 9.76 127 10.14 -.8 WstAstHI2 HIX .80 12.7 ...q 7.46 6.50 125 6.95 -.3 WAHiInOp HIO .43 8.5 ...q 5.25 4.87 520 5.04 -.6 WAstHYOp HYI 1.32 8.7 ...q 16.14 14.86 69 15.10 -.1 WstnAsst PAI .69 4.6 ...q 17.37 13.93 20 15.09 -4.7 WstnAsInt SBI .48 5.2 ...q 9.99 9.25 34 9.29 -.2 WAstDefOp IGI 1.20 5.7 ...q 23.18 19.49 16 21.22 -7.2 WAMgdMu MMU .78 5.6 ...q 14.60 13.35 51 14.01 -.5 WstAstMtg WMC 1.24e 12.5 8 10.95 9.43 220 9.89 -.6 WAMtDOp DMO 2.82a 10.8 ...q 27.29 22.60 102 26.21 +6.2 WA MunDef MTT 1.01a 4.8 ...q 23.90 20.72 36 21.14 +1.2 WstAMunHi MHF .34 4.6 ...q 8.05 7.07 50 7.38 -.3 WAMunPrt MNP .87 5.8 ...q 16.26 14.90 12 14.92 -2.0 WAstBdF WEA 1.08 8.1 ...q 14.40 12.99 37 13.38 -3.1 WstAVari GFY .93 5.4 ...q 17.79 16.20 14 17.30 -.4 WAstInfSc WIA .38 3.2 ...q 12.10 11.10 152 11.96 +1.4 WAstInfOpp WIW .40 3.4 ...q 11.75 10.94 160 11.67 +2.2 WstC&G gs WRN ... ... ... 1.72 .85 51 .94 -7.0 WstnGasEq WGP 2.19f 5.2 26 47.82 33.92 198 42.51 +14.4 WstnGasPt WES 3.68f 6.8 44 67.44 42.68 368 53.93 +12.1 WstnRef wi WNR ... ... ... WstnUnion WU .70 3.4 11 22.21 18.39 4157 20.73 +9.0 WestlkChm WLK .76 .7 24 114.34 59.58 646 111.12 +4.3 WestlkCLP WLKP 1.50f 6.1 17 26.25 21.10 37 24.65 -1.2 WestmRs s WMLP .46m 17.8 ...dd 5.66 2.10 7 2.59 -7.2 WestpacBk WBK 1.52e 6.1 ... 27.05 22.17 420 24.87 +2.0 WestRck WRK 1.72f 2.5 ... 69.97 49.23 2109 68.41 +8.2 WestwdH WHG 2.72f 4.0 14 71.00 51.41 19 68.47 +3.4 Weyerhsr WY 1.24 3.4 31 36.92 30.75 5137 36.61 +3.8 WheatPr g WPM .28e ... 28 23.06 18.32 2909 22.05 -.4 Whrlpl WHR 4.40 2.6 13 202.99 158.80 2136 171.98 +2.0 WhtMtIns WTM 1.00 .1 ...cc 948.94 832.01 10 848.59 -.3 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 18 15.15 10.80 307 13.51 -6.2 WhitngPet rs WLL ... ... ... 47.00 15.88 5055 31.38 +18.5 WidOpW n WOW ... ... ... 17.89 8.64 788 10.36 -2.0 WidePoint WYY ... ... ...dd .80 .39 147 .61 -6.8 WildhRs n WRD ... ... ... 21.43 10.36 393 19.22 +4.4sWileyJA JW/A 1.20 1.8 22 67.10 49.00 309 67.40 +2.5sWileyJB JW/B 1.20 1.8 22 66.84 46.53 0 67.00 +2.0 Willbros WG ... ... ...dd 3.35 1.11 229 1.27 -10.6 WLyonHm WLH ... ... 17 32.95 16.80 206 32.08 +10.3 WmsCos WMB 1.20 3.6 57 33.43 26.82 6036 33.15 +8.7 WillmsPtrs WPZ 2.40 5.5 51 43.75 34.74 1036 43.47 +12.1 WmsSon WSM 1.56 2.8 16 55.89 42.68 1054 55.12 +6.6 Winnbgo WGO .40 .8 24 58.65 24.15 647 52.90 -4.9 Wipro s WIT .03e .6 ... 6.40 4.50 920 5.42 -.9 WirelessT WTT ... ... ...dd 2.64 1.30 17 2.26 -7.0sWT IntQua IQDG ... ... ... 32.48 24.64 8 32.61 +6.2 WT ST HiYl SFHY ... ... ... 50.91 48.96 49.01 WT ShTr n SFIG ... ... ... 49.88 49.26 0 49.30 -.1 WT HiYld n WHFY ... ... ... 52.27 50.18 1 50.40 +.1 WT Corp n WFIG ... ... ... 50.34 47.99 49.50 -.9sWT EmMDv DVEM ... ... ... 35.93 28.07 7 35.90 +8.1 WT G exMx XMX ... ... ... 31.32 25.46 31.32 +5.7 WT DyCEu DDEZ ... ... ... 33.67 26.25 33.67 +6.9sWT DyInEq DDWM ... ... ... 31.92 26.66 19 31.95 +4.6sWT DyInSm DDLS ... ... ... 34.52 27.99 11 34.60 +3.3sWT DynCJp DDJP ... ... ... 31.19 25.34 2 31.29 +4.8sWTBearEq DYB ... ... ...q 26.23 24.64 9 26.24 +.7sWT LgSEq DYLS ... ... ...q 34.25 27.65 26 34.33 +5.4sWT EuLoc EZR ... ... ... 33.72 24.05 10 33.83 +8.7 WT GlExUS HDRW ... ... ... 29.34 25.20 1 28.92 +3.4sWT SCDiv HGSD ... ... ...q 26.21 23.81 26.21 WT GlSmC GSD ... ... ... 35.24 29.62 33.83 +2.3sWTWkDUSE USWD ... ... ...q 32.93 27.87 0 33.34 +5.1 WT StrDl n EMSD ... ... ... 29.54 24.73 29.48 +5.4 WT DomE n WUSA ... ... ... 33.00 27.87 0 32.82 +4.3 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.07 2 37.60 +2.1 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 49.08 70 50.14 -1.1sWTxUSDiv DXUS .04e ... ...q 27.77 23.72 0 28.05 +4.4 WTEurSmC EUSC .53e ... ...q 32.83 26.06 5 32.81 +5.5 WT PutStr PUTW ... ... ... 30.04 27.75 31 29.40 +1.2sWT EMexSt XSOE .77e 2.2 ...q 34.46 23.36 56 34.53 +8.4 WT JpDvG JHDG ... ... ...q 30.34 23.88 1 30.30 +4.6sWTIntHDv IHDG .70e 1.3 ...q 32.79 26.61 65 32.81 +3.5sWT EurDiv EUDG .51e 1.8 ...q 28.19 21.67 4 28.27 +4.9 WTFltRtTr USFR ... ... ...q 25.27 24.94 25.10 +.4 WT EurHdg HEDJ 3.51e 2.2 ...q 67.29 57.14 795 66.85 +4.9 WT AsiaDb ALD 1.02 2.2 ...q 46.56 43.35 46.37 +1.5 WTEmLDbt ELD 1.74 4.4 ...q 39.68 36.29 12 39.38 +2.4 WT GlRlR n RRF ... ... ... WisDynCu n DHDG ... ... ... 26.16 21.70 26.16 +4.4tWisYldEn n SHAG ... ... ... 52.53 49.46 9 49.38 -.7sWis US Mul USMF ... ... ... 29.01 24.68 0 29.12 +4.8 GrnHCmdty GCC ... ... ...q 20.08 17.92 45 19.41 +1.0sWT Diefa DWM .74e 1.3 ...q 58.93 47.59 47 59.06 +5.9sWT DefaEq DTH 1.75e 3.7 ...q 46.87 38.70 17 46.93 +5.7sWTDv exF DTN 2.48e 2.7 ...q 92.10 80.02 14 92.03 +4.1sWTEurEq DEW 1.75e 3.5 ...q 50.46 43.55 7 50.57 +4.2 WTEurSC DFE 1.48e 2.0 ...q 74.63 56.16 74 74.60 +5.7 WT EqInco DHS 2.10e 2.8 ...q 74.52 66.46 34 74.39 +2.1sWTIntD exF DOO 2.01e 4.4 ...q 46.01 38.04 157 45.97 +5.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 22 21.66 12.51 32 13.66 -6.8 AAON AAON .26 .7 42 38.25 29.95 152 36.05 -1.8 AC Immun n ACIU ... ... ... 13.75 6.03 44 13.75 +7.4 ACI Wwde ACIW ... ... 70 25.00 18.68 383 22.96 +1.3 ACM Rsc n ACMR ... ... ... 8.48 4.74 305 5.66 +7.8 ACNB Cp ACNB .80 2.6 17 32.50 24.45 5 30.40 +2.9 AGNC Inv AGNC 2.16 11.0 5 22.34 18.41 3021 19.69 -2.5 AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.01 14 26.15 +1.2 AGNC pfC AGNCN 1.75 6.8 ... 26.79 25.05 25 25.90 +.7 ALJ Reg n ALJJ ... ... ... 4.40 2.81 5 3.43 +8.9 AMAG Ph AMAG ... ... ...dd 25.20 11.93 1015 14.80 +11.7 AMC Net AMCX ... ... 11 67.61 46.89 846 52.90 -2.2sANGI Hme ANGI ... ... ... 13.74 5.22 846 13.59 +29.9 ANI Ph h ANIP ... ... ...cc 74.70 42.23 150 70.90 +10.0 ARC Grp ARCW ... ... ...dd 4.85 1.83 12 2.30 +9.5 ARCAbio rs ABIO ... ... ...dd 2.80 1.05 576 1.68 +24.1 ASML Hld ASML 1.71e .8 41 206.03 119.83 553 205.43 +18.2 ASV Hld n ASV ... ... ... 10.80 7.23 8 8.81 -13.2 ATA Inc ATAI .41e 7.8 ...dd 6.62 2.66 5 5.29 +14.5 ATN Intl ATNI .68 1.1 ...dd 82.59 49.50 66 59.23 +7.2 AV Homes AVHI ... ... 3 20.50 14.65 32 18.55 +11.4 AXT Inc AXTI ... ... 39 10.75 5.10 352 9.40 +8.0sAbaxis ABAX .64f 1.0 54 63.18 43.66 253 64.32 +29.9 AbeonaTh ABEO ... ... ...dd 22.75 4.50 1091 15.40 -2.8 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 3.54 .35 225 .49 +12.0sAbiomed ABMD ... ... ...cc 229.43 103.53 232 230.27 +22.9 Ablynx n ABLX ... ... ... 45.78 17.75 136 43.93 +75.8 Abraxas AXAS ... ... 64 2.75 1.45 702 2.57 +4.5 AcaciaC n ACIA ... ... 13 69.57 35.36 279 37.03 +2.2 AcaciaTc ACTG .50 12.7 ...dd 6.30 2.90 366 3.95 -2.5 AcadiaHlt ACHC ... ... 17 54.34 26.92 1317 33.70 +3.3 AcadiaPh ACAD ... ... ...dd 41.20 25.06 4036 30.32 +.7 Acasti g rs ACST ... ... ...dd 3.36 .84 1225 1.26 +33.6 AccelrDiag AXDX ... ... ...dd 30.45 16.75 162 28.95 +10.5 Acceleron XLRN ... ... ...dd 46.93 23.07 454 44.50 +4.9 AccessNt ANCX .60 2.1 25 33.18 24.36 21 29.08 +4.5 Accuray ARAY ... ... ...dd 6.00 3.60 1008 5.20 +20.9 AcelRx ACRX ... ... ...dd 5.75 1.55 259 2.05 +1.2 AcerTh rs ACER ... ... ... 22.63 5.70 33 18.80 +35.7 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 2.3 27 20.00 8.29 227 11.16 +8.0 Achaogen AKAO ... ... ...dd 27.79 10.24 953 11.37 +5.9 AchvLfS rs ACHV ... ... ...dd 7.37 1.15 17 1.52 +13.3 Achillion ACHN ... ... ...dd 5.66 2.69 1297 2.99 +3.8 AclarisTh n ACRS ... ... ...dd 33.25 21.32 279 25.07 +1.7 AcordaTh ACOR ... ... ...dd 33.00 13.60 573 27.80 +29.6sActivsBliz ATVI .30f .4 49 71.40 38.38 5048 71.55 +13.0 Actua ACTA 14.89e ... 7 16.05 11.85 1016 15.75 +1.0 Acxiom ACXM ... ... ...dd 30.40 21.80 385 27.83 +1.0sAdamasPh ADMS ... ... ...dd 41.38 13.50 1970 42.65 +25.8 AdamisPh ADMP ... ... ...dd 6.45 3.00 342 4.15 -5.7sAdaptim n ADAP ... ... ... 9.29 3.88 1769 9.43 +41.2 AddusHmC ADUS ... ... 25 40.75 29.90 13 37.75 +8.5 ADDvtgTch AEY ... ... ...dd 2.33 1.32 7 1.47 AdestoTc n IOTS ... ... ...dd 9.20 3.36 43 7.05 +9.3 AdmaBio ADMA ... ... ...dd 5.74 2.01 62 3.67 +14.3sAdobeSy ADBE ... ... 59 198.21 110.30 3944 200.09 +14.2tAdomani n ADOM ... ... ... 18.31 1.90 343 1.90 -56.8 Adtran ADTN .36 2.1 24 25.10 16.05 843 16.80 -13.2 AduroBio n ADRO ... ... ...dd 14.05 6.01 495 7.70 +2.7 AdvAApp n AAAP ... ... ... 82.74 28.09 23 82.02 +.5 AdvEmis n ADES 1.00 12.2 2 12.25 7.65 94 8.22 -14.9 AdvEnId AEIS ... ... 15 95.00 56.07 324 77.10 +14.3 AMD AMD ... ... ... 15.65 9.68 46344 12.94 +25.9 Advaxis wt ADXSW ... ... ... 5.85 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 10.06 2.71 1347 3.06 +7.7sAdverumBi ADVM ... ... ...dd 5.30 2.40 1657 5.40 +54.3 AdvS Vice n ACT ... ... ... 29.50 24.98 24 26.99 +3.0 Aegion AEGN ... ... 20 28.19 19.11 77 25.66 +.9 AegleaBio n AGLE ... ... ...dd 8.14 2.81 118 6.58 +21.6 AehrTest h AEHR ... ... ... 6.10 2.15 98 2.76 +1.8 Aemetis AMTX ... ... ...dd 1.83 .51 31 .62 +12.7 AeriePhm AERI ... ... ...dd 66.60 38.14 397 61.00 +2.1 AeroViron AVAV ... ... 63 58.99 24.70 166 52.94 -5.7 AEtern g rs AEZS ... ... ...dd 3.75 .78 376 2.40 +1.7 Aethlon rs AEMD ... ... ...dd 5.17 .79 452 1.37 +21.2 AeviGeno GNMX ... ... ...dd 6.18 .98 469 1.63 +35.8 AffimedNV AFMD ... ... ...dd 2.95 1.15 151 1.45 +11.5 Agenus AGEN ... ... ...dd 5.45 3.20 1041 4.08 +25.2 AgileThera AGRX ... ... ...dd 5.60 1.93 214 3.50 +29.9 Agilysys AGYS ... ... ...dd 12.98 8.60 18 12.37 +.7sAgiosPhm AGIO ... ... ...dd 80.00 39.24 1575 79.20 +38.5 AgroFresh AGFS ... ... ...dd 9.05 2.55 57 7.64 +3.2 AgroFr wt AGFSW ... ... ... 1.25 .10 .50 +22.0 AileronT n ALRN ... ... ... 15.48 8.77 16 9.38 -11.0 Aimmune n AIMT ... ... ...dd 40.65 15.97 489 38.05 +.6 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 28.32 +14.7sAirTrnsp ATSG ... ... ...dd 26.75 14.97 958 27.07 +17.0 AirMedia AMCN ... ... ...dd 3.30 1.04 371 1.30 +13.0 Airgain n AIRG ... ... 64 18.20 7.31 163 10.81 +20.2 AkamaiT AKAM ... ... 40 71.34 44.65 923 66.00 +1.5 AkariTh rs AKTX ... ... ... 22.20 3.18 166 3.46 -20.1 AkceaTh n AKCA ... ... ... 31.23 8.10 165 18.29 +5.4 AkebiaTher AKBA ... ... ...dd 20.25 8.58 526 15.39 +3.5 AkersBios AKER ... ... ...dd 2.90 .12 20569 .26 +94.0 Akorn Inc AKRX ... ... 36 34.00 17.74 1142 33.16 +2.9 Akoustis n AKTS ... ... ... 14.00 4.91 119 6.34 +1.8 Alarm.cm n ALRM ... ... 60 49.49 26.84 393 38.93 +3.1 AlaskCom ALSK ... ... ...dd 2.91 1.60 196 2.38 -11.2 Albireo ALBO ... ... ... 37.30 15.31 68 35.33 +38.0 Alcentra ABDC 1.00m 12.3 8 14.73 7.00 53 8.16 -2.7 AlderBioPh ALDR ... ... ...dd 25.45 8.60 2055 17.45 +52.4 AldeyraTh ALDX ... ... ... 11.90 3.80 319 7.20 +5.9 Alexion lf ALXN ... ... 43 149.34 96.18 1609 125.59 +5.0 Alico ALCO .24 .9 37 34.80 25.50 6 27.45 -6.9sAlignTech ALGN ... ... ...cc 273.60 88.56 970 272.16 +22.5 AlimeraSci ALIM ... ... ...dd 1.72 1.11 167 1.22 -8.3 Alkermes ALKS ... ... ...dd 63.40 46.43 774 59.19 +8.1 AllgnceBc n ABTX ... ... 26 40.53 31.20 15 39.15 +4.0 AllegiantT ALGT 2.80 1.7 18 178.45 111.54 197 167.65 +8.3 AllenaPh n ALNA ... ... ... 15.40 8.66 51 9.25 -8.1 AlliHold AHGP 2.94f 10.0 9 32.31 22.71 99 29.40 +9.7 All MMA n AMMA ... ... ... 3.90 .79 148 .83 -28.2 AllnceRes ARLP 2.02f 9.7 6 25.55 17.60 232 20.80 +5.6 AldHlPrd rs AHPI ... ... ...dd 3.75 1.53 6 2.17 +3.8 AlliedMot AMOT .10 .3 37 36.20 19.10 21 34.52 +4.3 Alliqua rs ALQA ... ... ...dd 8.48 1.73 81 1.98 +9.4 AllotComm ALLT ... ... ...dd 6.09 4.54 177 5.20 -2.4 AllscriptH MDRX ... ... ...dd 16.13 11.01 1395 15.37 +5.6 AlmostFam AFAM ... ... 42 66.15 40.15 64 58.25 +5.2 AlnylamP ALNY ... ... ...dd 147.63 35.98 2768 137.03 +7.9 AlphaOmg AOSL ... ... 29 22.38 14.81 54 17.65 +7.9sAlphabet C GOOG ... ... 35 1159.88 790.52 1310 1169.97 +11.8sAlphabet A GOOGL ... ... 35 1166.88 812.05 1940 1176.17 +11.7 Alphatc rs ATEC ... ... ...dd 5.80 1.58 47 3.36 +26.3 AlpImmu n ALPN ... ... ...dd 12.87 2.05 9 11.65 +4.0sAlpsRtSec n SWIN ... ... ... 31.02 24.87 1 30.85 +3.7 Altaba AABA ... ... ...cc 77.23 41.84 13669 76.57 +9.6 Altair A n ALTR ... ... ... 28.90 16.55 160 25.91 +8.3 Altimm rs ALT ... ... ...dd 35.00 1.51 281 1.84 -7.5 Altisrce n ASPS ... ... 48 46.99 16.17 107 30.77 +9.9 AltraIndlM AIMC .68 1.3 27 53.70 35.20 74 52.90 +5.0 AmTrstFn AFSI .34 2.6 ...cc 27.93 8.80 1070 13.09 +30.0sAmarin AMRN ... ... ... 4.47 2.81 12797 4.44 +10.7sAmazon AMZN ... ... ...cc 1339.94 803.00 5130 1362.54 +16.5 AmbacF wt AMBCW ... ... ... 12.78 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 23.55 13.17 1333 16.90 +5.8 Ambarella AMBA ... ... 27 66.23 40.06 716 52.52 -10.6sAmdocs DOX .88 1.3 19 70.37 56.10 446 70.30 +7.4 Amedica rs AMDA ... ... ... 6.94 2.89 3 3.42 +4.6 Amedisys AMED ... ... 40 65.91 43.48 265 55.83 +5.9 AMERCO UHAL 2.50e ... 20 400.99 338.30 83 380.69 +.7 AmeriHld n AMRH ... ... ... 13.50 1.27 164 3.22 +3.9 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.0 21 6.25 5.35 70 6.23 +2.9 AmCarM CRMT ... ... 17 49.40 30.20 18 46.95 +5.2 AmAirlines AAL .40 .7 10 59.08 39.21 3188 58.29 +12.0 ACapSenF ACSF 1.16 10.4 5 14.10 10.35 16 11.20 +6.4 AmElTech AETI ... ... ...dd 2.80 1.30 12 1.60 +6.7 AmerNtl AMNB 1.00f 2.6 19 43.00 33.80 8 38.70 +1.0 AmNatIns ANAT 3.28 2.5 21 134.03 110.43 8 128.98 +.6 AmOutBr AOBC ... ... 8 24.49 11.70 943 12.39 -3.5 AmPubEd APEI ... ... 27 27.40 17.40 100 26.00 +3.8 AmRailcar ARII 1.60 4.0 15 49.34 34.29 48 40.21 -3.4 AmrRvr AMRB .20 1.3 19 16.49 12.97 2 15.55 +2.0 ASoft lf AMSWA .44 3.4 25 13.41 9.00 51 13.10 +12.6 AmSupr rs AMSC ... ... ...dd 7.82 2.89 110 5.07 +39.7 AWoodmk AMWD ... ... 31 136.45 69.65 84 133.80 +2.7sAmerisBc ABCB .40 .7 23 53.95 41.05 101 54.05 +12.1 Amerisafe AMSF .80a 1.3 18 69.40 51.20 45 62.90 +2.1 AmrSvFin ASRV .06 1.5 58 4.40 3.65 35 4.05 -2.4 AmSvFn pf ASRVP 2.11 8.0 ... 30.10 26.26 9 26.50 -8.6 AmesNatl ATLO .88 3.0 18 33.00 26.60 2 29.40 +5.6sAmgen AMGN 5.28e 2.8 17 192.57 150.38 3420 191.99 +10.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 54

sAmicusTh FOLD ... ... ... 16.60 5.07 5518 17.12 +19.0 AmkorTch AMKR ... ... 10 12.48 8.32 584 10.83 +7.8 Amphastar AMPH ... ... ... 19.95 12.05 76 19.39 +.8sAmpOnRt ef IBUY ... ... ... 44.74 27.90 374 44.96 +10.0 AmtechSys ASYS ... ... ... 15.45 4.05 224 11.35 +12.7 Amyris rs AMRS ... ... ...dd 10.71 1.86 372 5.03 +34.1 AnalogDev ADI 1.80 1.9 30 98.38 72.41 3213 96.47 +8.4 Anlogic ALOG .40 .5 ...dd 89.50 66.00 71 84.75 +1.2 Anaptys n ANAB ... ... ... 119.90 15.17 354 114.79 +14.0 Anavex rs AVXL ... ... ...dd 6.64 2.65 268 3.00 -6.8 AnchBcWA ANCB ... ... 22 26.95 23.70 0 25.00 +.8 Andersons ANDE .66f 1.9 ...dd 41.45 29.60 146 34.10 +9.5 AndinaAcII ANDA ... ... ... 10.46 9.51 9 10.29 -.1 AndinaA un ANDAU ... ... ... 15.36 10.20 14.00 -8.9 AndinaII rt ANDAR ... ... ... 1.45 .36 10 1.33 -3.0 AndinaII wt ANDAW ... ... ... 1.90 .15 1.74 -7.4 AngioDyn ANGO ... ... ... 18.85 14.80 144 16.40 -1.4 AnikaTh ANIK ... ... 28 60.29 41.64 38 59.38 +10.1sAnsys ANSS ... ... 46 163.18 92.33 350 161.85 +9.7 AntaresP ATRS ... ... ...dd 4.09 1.58 466 2.24 +12.6 AntherP rs ANTH ... ... ... 6.24 1.20 1045 1.54 -6.7 Apellis n APLS ... ... ... 25.49 12.45 42 17.93 -17.4 ApogeeE APOG .63f 1.4 16 61.00 40.03 308 44.91 -1.8 ApollEnd rs APEN ... ... ... 15.00 3.55 42 6.29 +12.3 ApolloInv AINV .60 10.3 ... 6.82 5.60 529 5.80 +2.5 ApolMed n AMEH ... ... ... 30.00 10.00 47 21.91 -8.7 AppFolio n APPF ... ... ...cc 52.25 22.35 109 45.05 +8.6 Appian A n APPN ... ... ... 43.26 14.60 697 32.04 +1.8 Apple Inc AAPL 2.52 1.4 21 180.10 119.50 32395 177.04 +4.6 ApplRecy h ARCI ... ... ...dd 1.75 .52 89 1.07 +2.9 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 245 1.56 -1.9 AppGenTc AGTC ... ... 7 8.65 3.25 78 4.25 +18.1 ApldMatl AMAT .40 .7 18 60.89 33.56 8728 57.79 +13.0 ApldOptoel AAOI ... ... 10 103.41 29.40 695 35.09 -7.2 Approach AREX ... ... ...dd 4.21 1.93 455 3.61 +22.0 Apptio n APTI ... ... ... 25.49 10.77 209 24.39 +3.7 ApricusB rs APRI ... ... ...dd 3.49 .86 314 2.57 +39.7 AptevoTh n APVO ... ... ... 4.85 1.15 157 3.52 -17.0sAptoseB g APTO ... ... 20 3.34 .78 800 3.43 +53.1 AquaMetal h AQMS ... ... ...dd 22.75 1.75 238 1.98 -7.0 AquaB Tc n AQB ... ... ... 23.10 2.75 235 3.05 -13.4 AquinoxPh AQXP ... ... ...dd 19.97 10.02 69 12.35 +5.0 ArQule ARQL ... ... ...dd 1.98 .92 271 1.69 +2.4 Aradigm ARDM ... ... ...dd 7.35 .78 512 2.14 -68.1 AralezPh ARLZ ... ... ...dd 4.65 .95 355 1.94 +36.6tAratanaTh PETX ... ... ...dd 8.12 4.67 636 4.93 -6.3 ArbutusB g ABUS ... ... ...dd 8.25 2.35 317 5.50 +8.9 ArcBest ARCB .32 .8 42 39.70 16.95 205 38.95 +9.0 ArcadBiosc RKDA ... ... ...dd 1.15 .18 1375 .26 -6.9 ArchCap ACGL ... ... 31 102.60 86.58 509 93.38 +2.9 ArchCap pfF ACGLO ... ... ... 25.99 24.92 38 25.64 +1.2 ArchC pfE ACGLP 1.31 5.3 ... 25.25 21.66 24 24.79 -1.3 ArchrkPtrs APLP 1.14 7.9 ...dd 18.40 10.58 170 14.50 +21.7 Arcimoto n FUV ... ... ... 6.35 2.54 23 3.67 -8.5 ArcturusT rs ARCT ... ... ... 15.19 6.52 176 9.36 +17.7 Ardelyx ARDX ... ... ... 15.40 4.05 295 7.90 +19.7 ArenaPh rs ARNA ... ... ...dd 41.92 11.30 611 37.68 +10.9 AresCap ARCC 1.52 9.4 12 17.87 15.60 1746 16.22 +3.2sArgenx n ARGX ... ... ... 71.40 17.33 227 72.95 +15.5 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 24.90 6 25.24 -.1 ArgoGpInt AGII 1.08 1.7 13 69.03 56.15 124 65.10 +5.6 ArgosThr rs ARGS ... ... ... 106.00 2.00 1012 2.42 -19.3 ArkRst ARKR 1.00 3.9 95 29.49 21.75 1 25.52 -5.6 Arotech ARTX ... ... ...dd 4.95 2.80 104 3.55 sArrayBio ARRY ... ... ...dd 16.00 6.73 7009 15.50 +21.1 ArrisIntl ARRS ... ... 29 30.79 24.75 1450 25.54 -.6 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 11 34.40 +1.3sArrCountR n DWCR ... ... ... 32.71 30.19 5 32.55 +7.8 ArwDWATc DWAT .09e .7 ...q 12.30 10.38 12.30 +5.7 ArrowPhm ARWR ... ... ...dd 6.75 1.42 2270 6.28 +70.7 Arsanis n ASNS ... ... ... 19.73 10.40 14 13.13 +2.9 ArtesRes ARTNA .94 2.5 26 43.22 29.83 12 38.29 -.7 ArtsWay ARTW .05 1.7 ...dd 4.15 2.00 12 3.00 +.5 AscenaRtl ASNA ... ... ...dd 5.50 1.65 1894 2.23 -5.1sAscendis n ASND ... ... ... 54.00 19.95 178 54.13 +35.1 AscentCap ASCMA ... ... ... 17.84 8.87 21 10.60 -7.7 AsiaPWire APWC .10e ... ... 3.10 2.40 1 2.65 -3.6 AspenGp n ASPU ... ... ... 9.61 5.35 21 8.65 -3.0sAspenTech AZPN ... ... 34 77.29 52.23 628 75.69 +14.3 AssembBio ASMB ... ... ...dd 52.37 18.02 157 46.44 +2.6 AstaFundg ASFI ... ... ...cc 10.35 6.15 1 7.05 -6.0 Astec ASTE .40 .6 38 73.37 45.70 131 63.01 +7.7 AstroNova ALOT .28 2.0 28 15.65 11.00 15 13.85 Astronics ATRO ... ... 34 49.45 23.95 84 46.25 +11.5 Astrotch rs ASTC ... ... ... 9.00 2.24 32 3.18 -5.1 AsureSftw h ASUR ... ... ...dd 17.27 9.47 167 15.15 +7.3sAtaraBioth ATRA ... ... ...dd 34.75 11.80 1426 35.45 +95.9 athenahlth ATHN ... ... ...cc 158.66 95.01 569 129.26 -2.8 Athenex n ATNX ... ... ... 20.79 11.21 458 14.48 -8.9 Athersys ATHX ... ... ...dd 2.63 1.02 272 1.94 +7.2 AtlAcq n ATAC ... ... ... 15.00 9.75 9.86 AtlAcq un ATACU ... ... ... 10.35 9.56 10.28 +.8 AtlAcq rt ATACR ... ... ... .66 .33 45 .53 -11.7 AtlanAmer AAME .02 .6 32 4.20 3.00 2 3.50 +2.9 AtlCapBc n ACBI ... ... 33 20.20 15.20 32 17.65 +.3sAtlCstFin ACFC ... ... 29 10.41 6.90 37 10.38 +10.1 AtlanticaYd AY .92e 4.3 ... 25.99 19.30 220 21.39 +.8 Atlanticus ATLC ... ... ... 3.49 2.13 0 2.23 -7.1 AtlasAir AAWW ... ... 20 68.70 45.45 128 62.30 +6.2 AtlasFin AFH ... ... ...dd 21.50 12.15 20 21.20 +3.2 AtlasFin pf AFHBL ... ... ... 27.87 25.11 0 26.34 +1.1 Atlassian n TEAM ... ... ...dd 55.91 26.97 1261 53.93 +18.5 Atomera n ATOM ... ... ...dd 7.64 2.45 6 4.64 +7.2 AtossGen rs ATOS ... ... ...dd 1.85 .22 836 .33 +25.5 AtriCure ATRC ... ... ...dd 25.18 14.78 103 17.91 -1.8 Atrion ATRI 4.80 .8 34 694.00 457.30 2 607.00 -3.7 Attunity ATTU ... ... ...dd 9.54 5.86 73 7.05 +1.0 aTyrPhm n LIFE ... ... ... 6.50 2.30 15 4.00 +14.3 AubNB AUBN .92 2.4 17 41.75 31.10 0 37.80 -2.8 Audentes n BOLD ... ... ...dd 41.80 13.90 358 37.25 +19.2 AudCodes AUDC ... ... 12 8.43 5.83 158 7.68 +4.3 AuriniaPh AUPH ... ... ...dd 10.54 2.45 1013 5.99 +32.2 AurisMed h EARS ... ... ...dd 1.39 .38 548 .51 -13.5 AutoWeb AUTO ... ... 23 14.79 6.63 329 8.47 -6.0 Autodesk ADSK ... ... ...dd 131.10 79.15 1968 118.73 +13.3 AutoData ADP 2.52 2.1 33 122.90 94.11 2568 122.10 +4.2 AvadelPh AVDL ... ... 7 12.30 7.52 337 11.70 +42.7 AveThera n ATXI ... ... ... 8.58 3.40 23 3.82 +5.5 AVEO Ph h AVEO ... ... ...dd 4.24 .50 2046 3.07 +10.0 Avexis n AVXS ... ... ...dd 119.00 50.56 760 108.61 -1.9 AviatNet rs AVNW ... ... ...dd 24.14 10.35 12 17.21 +13.4 AvidBios rs CDMO ... ... ... 5.78 1.98 342 3.77 -2.8 AvidB pfE CDMOP 2.63 10.7 ... 27.00 18.40 24.62 +.9 AvidTech AVID ... ... ...cc 7.65 3.99 294 5.57 +3.3 Avingr hn AVGR ... ... ...dd 3.40 .17 954 .20 +7.1 Avirgagen AVIR ... ... ...dd 1.43 .43 227 .63 +11.1 AvisBudg CAR ... ... 18 49.41 20.71 1040 45.75 +4.3 AvistaHl un AHPAU ... ... ... 10.51 10.02 4 10.35 +.5 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.18 9.28 1 10.03 +1.1 Aware AWRE ... ... 40 6.50 4.25 18 4.45 -1.1 Axcelis rs ACLS ... ... 31 37.05 14.60 881 28.10 -2.1 AxoGen AXGN ... ... ...dd 31.70 8.75 210 28.30 AxonEntpr AAXN ... ... 86 28.17 20.57 170 27.45 +3.6 Axovant n AXON ... ... ...dd 27.98 2.00 1782 2.32 -56.0 AxsomeT n AXSM ... ... ...dd 6.45 2.75 348 3.00 -46.4 AytuBioSc n AYTU ... ... ... 6.82 2.05 45 3.37 +51.1 AzurRx n AZRX ... ... ... 5.25 2.40 66 3.45 -5.1B -:B Comm BCOM 3.58e ... ... 21.50 12.20 2 20.44 +11.1 BRileyFn RILY .67e 3.2 13 21.30 13.55 45 19.65 +8.6 BRileyF 7.5 RILYL 1.88 7.3 ... 28.96 25.33 1 25.80 -.8 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.90 2 25.47 -1.5 BRileyF27 n RILYG ... ... ... 25.90 24.85 6 25.15 -.9 BCB Bc BCBP .56 3.6 17 17.05 12.05 36 15.70 +8.3 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 27.57 +.2 BGC Ptrs BGCP .72 4.8 35 16.97 10.39 1461 14.85 -1.7 BIO-key n BKYI ... ... ... 3.67 1.20 7 1.99 +12.4 BJsRest BJRI .44 1.1 21 47.55 28.00 225 38.65 +6.2sBldrsAsia ADRA .72e 1.9 ...q 37.19 28.63 0 37.29 +7.9sBldrsDev ADRD .72e 2.9 ...q 25.01 20.25 3 25.02 +6.3sBldrsEmg ADRE .60e 1.3 ...q 46.69 34.63 11 46.87 +8.7 BldrsEur ADRU .78e 3.2 ...q 24.36 19.47 1 24.28 +6.0 BMC Stock BMCH ... ... 31 25.70 17.45 228 23.45 -7.3sBOK BOKF 1.80f 1.8 20 97.61 73.44 167 97.33 +5.4 BOK 56 n BOKFL 1.34 5.2 ... 26.23 23.09 19 25.60 BOS Ltd BOSC ... ... ...dd 2.97 1.53 13 2.26 +3.0 BSB Bcp BLMT ... ... 20 32.15 26.65 2 30.90 +5.6 Baidu BIDU ... ... 25 274.97 166.00 2230 257.35 +9.9 Balchem BCPC .42f .5 42 89.50 71.95 77 80.59 BaldwLy BWINA 1.08 4.6 54 26.95 21.41 23.73 -2.1 BaldLyB BWINB 1.08 4.5 54 25.40 21.20 2 23.80 -.6 BallardPw BLDP ... ... ...dd 5.94 1.84 1382 3.93 -10.9 BncFstOK s BANF .84 1.5 20 61.05 42.50 127 56.00 +9.5 Bancorp34 n BCTF ... ... ... 15.29 12.50 1 15.11 +2.4sBncpBnk lf TBBK ... ... ...dd 11.05 4.41 138 11.08 +12.1 Bandwith n BAND ... ... ... 24.99 18.05 4 23.05 -.3 BankMutl BKMU .22 2.0 30 11.30 8.60 82 10.85 +1.9 BkCmcCA BOCH .12 1.0 17 12.40 9.10 14 11.50 BankMarin BMRC 1.16 1.7 21 77.90 59.05 26 69.85 +2.7 BkMont36 n BMLP 3.35e 6.6 ... 57.06 45.30 50.88 +6.6 BkPrince n BPRN ... ... ... 34.95 29.43 4 32.71 -4.7 BankSC BKSC .60 3.2 20 22.00 17.35 3 18.92 -2.0 BkofJames BOTJ .24 1.6 15 18.50 13.87 0 14.85 -.5 BkOzarks OZRK .76f 1.4 18 56.86 40.15 1702 52.67 +8.7 BankFncl BFIN .32f 2.1 28 17.00 13.13 11 15.54 +1.3 BankwellF BWFG .28 .8 17 38.50 28.79 16 34.05 -.8 Banner Cp BANR 1.00a 1.7 20 62.75 51.61 160 57.40 +4.1 Baozun n BZUN ... ... ...cc 40.65 12.83 1040 36.80 +16.6 BiPTrLBear DLBS ... ... ...q 21.40 13.54 10 18.25 +11.7 BiP10yTBear DTYS ... ... ...q 21.45 13.93 9 20.36 +11.6 BiP2yrTBull DTUL ... ... ...q 65.27 60.50 60.50 BiPTrSteep STPP ... ... ...q 35.92 29.80 0 30.31 -1.4 BiPUrFlat FLAT ... ... ...q 64.82 58.47 62.74 +1.6 BiP10yTBull DTYL ... ... ...q 77.88 73.42 77.11 BiP2yrTBear DTUS ... ... ...q 36.88 29.57 3 36.58 +4.4 BiPTrLBull DLBL ... ... ...q 78.32 63.12 78.32 BarIvrsUST TAPR ... ... ...q 29.63 19.30 3 24.43 +11.2 BarHilc n BHAC ... ... ... 12.35 10.20 0 10.43 -.1 BarHilc rt BHACR ... ... ... .47 .11 1 .28 +77.5 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 15.93 8.52 10.40 BarrettB lf BBSI 1.00 1.4 30 71.95 44.52 14 70.54 +9.4 BassettF BSET .44 1.2 21 41.30 24.90 49 36.50 -2.9 BayBncp BYBK ... ... 74 12.54 6.75 9 12.50 +2.2 Bazaarvce BV ... ... 55 5.50 3.80 3550 5.50 +.9 BeacnRfg BECN ... ... 38 66.48 39.57 920 62.41 -2.1 BearStFin BSF .12 1.2 19 10.37 8.66 66 10.28 +.5 BeasleyB BBGI .18 1.5 5 18.19 6.95 14 11.85 -11.6 BedBath BBBY .60 2.5 7 41.96 19.07 2257 23.96 +9.0sBeiGene n BGNE ... ... ...dd 120.00 31.90 433 123.76 +26.6 BelFuse A BELFA .24 1.2 21 29.90 18.80 19.81 -9.2 BelFuseB BELFB .28 1.3 22 33.45 21.60 20 22.40 -11.0 Belleroph n BLPH ... ... ...dd 2.74 .63 273 2.44 -5.4 BellicumP BLCM ... ... ...dd 15.55 7.41 975 8.39 -.2 BenefBncp BNCL .24 1.4 36 18.25 14.30 80 16.75 +1.8 Benetfoc BNFT ... ... ...dd 37.10 22.30 90 25.60 -5.2 Benitec wt BNTCW ... ... ... 1.09 .06 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.55 33 3.38 +14.2 Beyondsp n BYSI ... ... ... 48.49 16.55 19 31.55 +8.5 Big 5Sprt BGFV .60 9.8 6 17.10 6.00 1232 6.15 -19.1 BigRockP n BRPA ... ... ... 10.93 9.58 9.68 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .43 +16.8 BigRock un BRPAU ... ... ... 11.00 9.99 10.35 +1.1 Bio-Path BPTH ... ... ...dd 1.04 .18 408 .23 +11.8sBioTechne TECH 1.28 .9 73 141.83 95.68 176 141.49 +9.2 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 417 2.50 -15.3 BioLifeSol BLFS ... ... ...dd 7.53 1.75 166 5.73 -4.5 BioLneRx h BLRX ... ... ... 1.38 .80 977 1.09 BioanlySys BASI ... ... 19 2.95 .79 17 2.06 -15.9 Bioblast rs ORPN ... ... ... 7.75 1.81 365 3.31 +44.8 Biocept rs BIOC ... ... ...dd 2.76 .60 1566 .60 -13.3 Biocryst BCRX ... ... ...dd 9.25 3.95 2253 5.26 +7.1sBiogen BIIB ... ... 21 348.84 244.28 1144 346.75 +8.8 Biolase BIOL ... ... ...dd 1.84 .28 61 .52 +21.4 BioMarin BMRN ... ... ...dd 100.51 80.10 1352 92.39 +3.6 Biomeri n BMRA ... ... ...dd 9.32 1.93 36 3.81 +1.9 BiondVax n BVXV ... ... ... 10.75 4.27 112 7.49 +39.7 BiondVx wt BVXVW ... ... ... 4.80 .55 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.21 737 3.04 +4.5 BioSpecif BSTC ... ... 27 58.79 41.95 29 43.81 +1.1 BiostrPh rs BSPM ... ... ...dd 3.09 1.18 31 2.14 +20.9 BioTelem BEAT ... ... 66 39.20 21.60 295 34.40 +15.1 Bioverativ BIVV ... ... ... 104.30 40.99 10084 103.16 +91.3 BisnCap n BCAC ... ... ... 9.95 9.67 9.85 -.2 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.45 10.05 1 10.39 +1.2 BisnCap rt BCACR ... ... ... .40 .25 .38 -1.1 BlackBox BBOX .48 12.2 ...dd 14.45 2.85 333 3.95 +11.3 BlRidgAc n BRAC ... ... ... 9.70 9.52 9.65 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .28 BlRidgA un BRACU ... ... ... 10.30 9.97 0 10.16 +.2 BlackLin n BL ... ... ... 40.28 26.46 191 34.42 +4.9 BlkRkCap BKCC .72 11.7 13 7.89 6.05 303 6.15 -1.3 Blckbaud BLKB .48 .5 88 104.55 61.98 305 95.83 +1.4sBlkhwkNet HAWK ... ... ...cc 46.70 32.60 7566 46.85 +31.4 BloominBr BLMN .32 1.5 24 22.96 16.11 583 21.83 +2.3 Blucora BCOR ... ... ...dd 26.15 14.25 229 23.70 +7.2 BlueBird BLBD ... ... 27 21.90 15.66 76 19.70 -1.0 BlueBPet n BUFF ... ... 43 34.19 21.51 522 33.21 +1.3 BlueHBcp BHBK .60 2.9 26 22.05 16.40 13 20.65 +2.7 BluebBio BLUE ... ... ...dd 222.03 64.15 1584 200.20 +12.4 BlueknEP BKEP .58 10.4 ... 7.55 4.65 66 5.60 +9.8 Bluekn pf BKEPP .72 9.1 ... 8.52 7.28 6 7.88 +1.4 BlueprtM n BPMC ... ... ...dd 92.00 31.38 451 87.26 +15.7sBofI Hld s BOFI ... ... 16 32.78 21.60 763 33.30 +11.4 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 0 25.99 +.6 Boingo WIFI ... ... ...dd 25.99 10.46 497 23.31 +3.6 Bojangles n BOJA ... ... 14 22.35 11.45 290 12.20 +3.4 BonsoElec BNSO ... ... ... 3.60 1.96 40 3.58 +46.1 BorqsTch BRQS ... ... ... 10.50 4.00 6 6.36 +16.7 BosOma n BOMN ... ... ... 35.49 12.15 70 21.99 -32.1 BostPrv BPFH .48f 3.1 17 17.88 13.95 315 15.45 BostPrv wt BPFHW ... ... ... 11.66 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.8 ... 26.95 25.06 5 25.60 -.2sBttmlnT EPAY ... ... 40 37.30 21.52 206 37.10 +7.0 Boxlight n BOXL ... ... ... 9.17 5.01 2 6.01 +3.8 Brainstorm BCLI ... ... ...dd 5.18 2.57 63 3.57 -8.9 BravoBrio BBRG ... ... ...dd 5.30 1.65 67 3.00 +20.0 BridgeBcp BDGE .92 2.6 19 37.95 29.80 49 35.90 +2.6 Bridglne rs BLIN ... ... ... 5.10 1.86 19 2.54 +4.6 BridgfdFds BRID ... ... 16 18.00 10.76 5 16.07 +28.0 Brightcove BCOV ... ... ...dd 9.30 5.40 57 6.90 -2.8 BrghtFn n BHF ... ... ... 70.00 52.75 633 64.95 +10.8 BroadcLtd AVGO 7.00f 2.7 ...cc 285.68 188.42 3515 262.90 +2.3 BroadSoft BSFT ... ... ...dd 55.05 33.85 2730 54.95 +.1 BroadVis BVSN ... ... ...dd 5.95 2.66 8 3.35 -6.9 BrdwyFn h BYFC ... ... 14 2.67 1.47 9 2.45 +3.8 BroadwdE BWEN ... ... 12 9.80 2.34 14 2.78 +2.2 BrkdPrp BPY 1.18 5.5 ... 24.96 20.86 162 21.65 -2.3 BrklneB BRKL .36 2.2 21 17.45 13.60 157 16.50 +5.1 BrooksAuto BRKS .40 1.4 32 34.77 16.79 1079 29.53 +23.8 BrukerCp BRKR .16 .5 34 36.53 21.83 319 35.07 +2.2 BrynMawr BMTC .88f 1.9 20 46.90 36.80 25 46.35 +4.9 Bsquare BSQR ... ... ...dd 6.30 4.10 10 4.50 -3.2 BuffaloWW BWLD ... ... 41 165.70 95.00 377 156.80 +.3 BldrFstSrc BLDR ... ... 27 23.15 10.57 968 23.03 +5.7 Burcon g BUR ... ... ...dd 1.90 .40 92 .52 -.4C -:C&F Fnc CFFI 1.36f 2.4 15 65.05 42.25 1 57.48 -.9 CA Inc CA 1.02 2.9 16 36.54 30.45 2320 34.75 +4.4 CAS Med CASM ... ... ...dd 1.63 .59 5 1.06 +37.8 CASI Phr h CASI ... ... ...dd 4.84 .91 232 4.15 +27.7 CB FnSvcs CBFV .88 2.8 16 31.80 25.10 10 31.02 +3.4 CBAK Eng CBAK ... ... ... 2.35 1.20 76 1.53 +3.4sCBOE Glb CBOE 1.08 .8 71 134.64 75.61 600 134.81 +8.2 CBTX Inc n CBTX .20 .7 ... 30.87 27.20 29 29.26 -1.3 CCUR Hld CCUR .48 8.1 2 7.10 4.63 41 5.93 +3.0 CDK Globl CDK .60 .8 29 76.04 59.33 867 74.26 +4.2sCDW Corp CDW .84f 1.1 21 75.37 50.49 467 75.60 +8.8 CEVA Inc CEVA ... ... 56 51.80 32.25 177 48.35 +4.8 CH Robins CHRW 1.84f 1.9 28 95.67 63.41 1021 94.90 +6.5 CHF Sol rs CHFS ... ... ...dd 137.00 2.87 680 3.87 +11.8 CHS Inc pf CHSCP 2.00 6.6 ... 31.99 29.01 5 30.16 +.1 CHS pfB CHSCO 1.97 6.7 ... 29.97 28.28 11 29.47 +2.3 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.51 37 27.83 +1.7 CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.87 57 27.07 +2.3 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.17 41 28.18 +.1 CIM CmTr CMCT .50a 2.9 46 20.45 13.49 9 17.10 -10.5 CIM CT pfL CMCTP ... ... ... CM Finan CMFN 1.00 11.6 5 10.80 7.40 18 8.60 +5.5 CM SevSt n CMSS ... ... ... 9.68 9.59 14 9.67 +.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.07 9.93 3 10.00 +.4 CM SevSt rt CMSSR ... ... ... .40 .25 .28 -12.5sCME Grp CME 3.50e 2.3 34 155.45 114.82 842 154.25 +5.6 CNBFnPA CCNE .66 2.3 17 29.76 20.91 32 28.39 +8.2 CPI Crd rs PMTS ... ... ... 25.50 2.90 31 3.33 -9.3 CPS Tech CPSH ... ... 35 2.20 1.02 34 1.77 +6.6 CRA Intl CRAI .68f 1.4 31 49.31 31.77 10 47.75 +6.2sCRISPR n CRSP ... ... ... 34.18 11.63 2299 38.78 +65.2 CSG Sys CSGS .79 1.7 25 49.94 35.48 99 45.54 +3.9 CSI Comp CCLP .75 10.5 ...dd 13.54 4.12 109 7.17 +31.1 CSP Inc CSPI .44 2.4 45 18.89 8.25 11 18.58 +17.5 CSW Ind n CSWI ... ... 33 50.00 34.05 21 48.15 +4.8 CSX CSX .80 1.4 9 60.04 44.56 9834 57.10 +3.8 CTI BioP rs CTIC ... ... ...dd 5.28 2.45 146 3.23 +20.5 CTI Inds CTIB ... ... ... 6.83 3.25 0 4.90 +20.4 CUI Glbl CUI ... ... ...dd 6.73 2.44 44 2.75 CVB Fncl CVBF .56 2.3 24 25.49 19.58 415 24.51 +4.0 CVD Eqp CVV ... ... 23 13.50 9.42 23 10.66 -8.3 CabotMicro CCMP .80 .8 32 103.99 63.09 137 102.90 +9.4sCadence CDNS ... ... 41 45.86 25.62 1508 45.75 +9.4 Cadiz h CDZI ... ... ...dd 16.25 9.65 19 14.15 -.7 CaesarStne CSTE ... ... 16 44.00 21.15 409 21.95 -.2 CaesarsEnt CZR ... ... ...dd 14.18 8.50 2850 13.90 +9.9tCafePress PRSS ... ... ...dd 3.61 1.67 41 1.66 -10.0 Cal-Maine CALM 2.49e 5.8 ...dd 50.40 33.40 338 42.70 -3.9 Caladriu rs CLBS ... ... ...dd 7.79 2.63 49 4.18 +19.1sCalaCvHi CHY 1.20 9.8 ...q 12.22 10.85 208 12.22 +3.1 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.43 225 11.35 +1.4 CalaCv&Inc CCD 2.00 9.6 ...q 20.98 18.21 111 20.78 +3.5sCalaGDyIn CHW .84 8.6 ...q 9.65 7.22 399 9.81 +8.0 CalaGTR CGO 1.20 7.7 ...q 16.21 10.91 13 15.53 +3.1sCalaStrTR CSQ .99 7.8 ...q 12.77 10.64 428 12.77 +5.7 CalAmp CAMP ... ... 47 24.69 14.56 181 23.01 +7.4 CalavoGr h CVGW .95f 1.1 41 90.85 48.75 594 87.25 +3.4 Calithera CALA ... ... ...dd 20.05 4.25 349 8.50 +1.8sCallidus CALD ... ... ...dd 31.00 17.75 238 31.40 +9.6 CalumetSp CLMT ... ... ...dd 9.95 3.40 181 8.10 +5.2 CalvUSInc n CRUSC ... ... ... 100.02 100.02 100.02 Calyxt n CLXT ... ... ... 31.89 9.26 126 25.80 +17.1 CambLrn ABCD 1.36 19.4 23 7.30 4.55 116 7.01 +23.4 CambrBc n CATC 1.88f 2.4 ... 87.15 70.00 2 77.47 -2.9 CamdnN s CAC .92 2.1 17 47.41 37.10 37 43.23 +2.6 Camtek h CAMT .14p ... 23 7.96 3.00 168 7.01 +22.6 CdnSolar CSIQ ... ... 16 19.09 10.86 1297 15.64 -7.2 CancerGen CGIX ... ... ...dd 5.30 1.75 58 2.00 +8.1 CantbryPk CPHC .24 1.6 23 17.55 10.00 1 15.25 -6.2 CpStarFn n CSTR ... ... 60 22.22 16.00 22 21.12 +1.7 CapellaEd CPLA 1.72f 2.1 23 99.25 65.15 79 82.10 +6.1 CapCtyBk CCBG .28 1.2 28 26.01 17.68 22 23.34 +1.7 CapProd CPLP .32 9.0 12 4.00 3.10 298 3.55 +5.7 CapSwst CSWC 1.16e 7.0 14 17.76 15.04 13 16.60 +.3 CapitalaF CPTA 1.00 12.8 71 14.65 7.12 124 7.79 +7.0 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.50 2 25.00 -.8 CapF cv22 CPTAG 1.44 5.8 ... 25.73 24.25 24.70 -.6 CapFedFn CFFN .34a 2.5 22 16.13 13.03 240 13.52 +.8 Capricor CAPR ... ... ...dd 4.25 .63 166 1.63 +3.2 CpstnTur rs CPST ... ... ...dd 1.35 .58 583 .75 -2.5 CarGurus n CARG ... ... ... 36.81 25.85 166 32.34 +7.9 CaraThera CARA ... ... ...dd 28.50 11.11 1128 13.72 +12.1 Carbonite CARB ... ... ...cc 27.00 15.90 160 25.45 +1.4 Crdiom grs CRME ... ... ...dd 4.84 1.29 72 1.61 +3.9 CardiovSys CSII ... ... ...dd 33.11 23.00 151 25.91 +9.4 Cardtronic CATM ... ... 7 55.71 15.80 791 23.07 +24.6 CareTrust CTRE .74 4.7 33 19.86 14.71 1427 15.70 -6.3 CareDx h CDNA ... ... ...dd 7.98 .76 208 6.29 -14.3 CareerEd CECO .30f 2.4 ...dd 13.92 7.62 173 12.48 +3.3 CarlyleGp CG 1.24e 5.1 14 25.85 15.45 609 24.50 +7.0 CarlGp pfA TCGP 1.47 6.0 ... 25.85 24.41 22 24.57 -3.2 CaroFin s CARO .20f .5 21 39.60 28.14 32 38.77 +4.4 CarolTrBk CART ... ... 36 12.00 6.82 6 9.85 +3.1 Carrizo CRZO ... ... 14 37.47 11.10 1870 24.02 +12.9 CarrolsRst TAST ... ... 20 17.55 9.90 168 13.30 +9.5 CarverBc lf CARV ... ... 30 7.95 2.01 42 3.01 +3.5 CasaSys n CASA ... ... ... 21.29 13.25 194 19.23 +8.3 CascTher rs CASC ... ... ...dd 4.97 3.18 283 4.73 +27.8 CasellaW CWST ... ... ...dd 24.46 11.15 169 24.26 +5.4 Caseys CASY 1.04 .8 33 125.55 99.76 272 124.04 +10.8 CassInfo CASS .96f 1.7 30 65.00 53.23 35 57.92 -.5 Catabasis n CATB ... ... ... 5.00 1.08 189 1.55 +4.0sCatalstB rs CBIO ... ... ...dd 21.50 3.11 564 21.79 +59.8 CatalystPh CPRX ... ... ...dd 4.51 1.03 649 3.55 -9.2 Catasys n CATS ... ... ... 5.44 3.30 133 4.95 +32.0 CathayGen CATY .96f 2.1 18 45.54 34.00 265 45.20 +7.2 CathGn wt CATYW ... ... ... 24.59 15.37 22.21 -.4 CavcoInd CVCO ... ... 38 169.75 93.65 33 165.75 +8.6 Cavium CAVM ... ... ...dd 90.83 56.96 2441 89.42 +6.7 CecoEnv CECE .30 6.0 ... 13.85 4.68 135 5.04 -1.8 Celcuity n CELC ... ... ... 22.73 11.10 7 19.62 +3.5 Celgene CELG ... ... 26 147.17 94.55 10417 104.55 +.2 Celgene rt CELGZ ... ... ... 1.61 .54 24 .95 -1.9 CelldexTh CLDX ... ... ...dd 3.94 2.20 1035 2.85 +.4 CellectBio n APOP ... ... ... 13.50 2.94 77 9.08 +29.7 CellectB wt APOPW ... ... ... 4.80 .40 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .45 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .29 .49 -1.6 Cellectar rs CLRB ... ... ... 3.07 1.06 56 1.17 -14.6 Cellectis n CLLS ... ... ...dd 35.07 17.35 461 34.17 +17.2 CallularBio CBMG ... ... ...dd 22.40 5.05 55 18.00 +60.0 Celsion rs CLSN ... ... ... 7.56 1.24 340 2.70 +.7 CelsiusH n CELH ... ... ... 7.00 3.42 60 5.84 +11.2 Celyad n CYAD ... ... ... 64.75 19.57 35 46.00 +6.7 Cemtrx wt CETXW ... ... ... 1.73 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 7.50 2.38 80 2.82 +10.5 Cemtrx pf CETXP .19r ... ... 10.03 3.13 0 5.90 +11.1 CntRsDvA CDEV ... ... ... 22.11 14.10 1739 21.73 +9.7 CntrStBk CSFL .24 .9 ... 27.95 21.77 574 25.93 +.8 CEurMed CETV ... ... ...dd 5.20 2.55 351 4.80 +3.2 CentrlFedl CFBK ... ... 37 3.64 1.68 21 2.59 -5.8 CentGard lf CENT ... ... 30 42.29 29.08 239 40.56 +4.2 CenGrdA lf CENTA ... ... ... 41.34 28.12 281 39.53 +4.8 CntlVyCm CVCY .24 1.1 17 23.94 17.62 19 21.28 +5.5 CentAl CENX ... ... ...dd 23.07 11.26 2002 22.77 +15.9 CntyBcMA CNBKA .48 .6 17 89.40 53.35 15 81.10 +3.6 CentCas CNTY ... ... 17 9.85 6.28 65 9.64 +5.6 Cenveo rs CVO ... ... 1 7.79 .76 745 1.18 +31.1 CeragonN CRNT ... ... ... 4.23 1.64 702 2.25 +13.6 Cerecor n CERC ... ... ...dd 4.25 .34 642 3.52 +10.0 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 34 73.86 50.33 2881 69.19 +2.7 CerusCp CERS ... ... ...dd 4.70 1.93 694 4.33 +28.1 CescaTh rs KOOL ... ... ... 6.44 2.62 15 2.99 -.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 53 1.65 -2.9 ChampO hrs CSBR ... ... ...dd 4.79 2.19 81 3.63 -6.4 Changyou CYOU ... ... 11 44.55 22.52 317 35.18 -3.4 Chantic rs BURG ... ... ... 6.89 1.81 92 3.33 +26.6 CharlsCol h CTHR ... ... ...dd 1.55 .80 144 1.37 +1.5 ChartInds GTLS ... ... 99 55.42 32.04 154 52.69 +12.4 ChartCm n CHTR ... ... ...cc 408.83 306.17 1019 369.25 +9.9 CharterFn CHFN .30f 1.6 22 21.11 15.81 16 18.34 +4.6 ChkPoint CHKP ... ... 22 119.20 96.25 1254 105.34 +1.7 CheckCap n CHEK ... ... ... 2.49 .80 335 .91 +4.6 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 45 4.43 +14.2 Cheesecake CAKE 1.16 2.4 18 67.14 38.34 662 49.32 +2.4 ChefsWhs CHEF ... ... 56 21.90 11.85 191 20.60 +.5 Chembio CEMI ... ... ...dd 9.20 5.05 17 8.30 +1.2 ChemFinl CHFC 1.12f 2.0 22 58.17 43.61 285 56.75 +6.1 ChemoCntx CCXI ... ... ...dd 10.80 5.42 409 8.75 +47.1 ChemungF CHMG 1.04 2.1 23 56.83 32.73 2 48.98 +1.8tCherokee h CHKE .20 12.3 ...dd 10.70 1.60 65 1.63 -14.5 ChkSoup n CSSE ... ... ... 13.26 6.79 88 10.14 +12.7 ChildPlace PLCE 1.60 1.0 23 161.65 92.95 304 159.05 +9.4 Chimerix CMRX ... ... ...dd 6.64 4.17 239 4.90 +5.8 ChAdvCns CADC ... ... ...dd 9.75 1.55 15 4.45 +3.4 ChinAutLog CALI ... ... ... 4.69 1.30 23 3.78 +18.1 ChinaAuto CAAS ... ... 7 5.90 4.30 21 4.77 -.7 ChinaBio CBPO ... ... 19 120.46 72.21 230 86.81 +10.2 ChinCer rs CCCL ... ... ... 4.28 1.25 33 2.29 -4.2 ChiCmCr h CCCR ... ... ... 4.00 .89 93 1.61 +16.7 ChiCustR n CCRC ... ... ... 23.40 11.59 320 20.30 +19.1 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 106 2.65 -1.1 ChinaHGS HGSH ... ... 3 4.48 1.18 59 1.83 +49.0 ChinInfoT h CNIT ... ... ...dd 5.20 .57 960 2.91 +96.6 ChnaIntNt n CIFS ... ... ... 66.10 10.81 189 37.25 -11.2 ChinaJJ h CJJD ... ... ...dd 2.18 1.17 19 1.41 +13.6 ChinLend h CLDC .32e 12.7 ... 8.30 2.00 11 2.51 -19.3 ChinaLodg HTHT .64e .4 ...cc 166.19 49.61 1067 152.38 +5.5 ChinaNRes CHNR ... ... ... 4.23 1.88 23 3.08 +15.4 ChiRecy rs CREG ... ... ... 9.39 .95 141 2.84 +1.4 ChnaTcF rs CNTF ... ... ... 3.60 1.45 95 2.72 +5.1 ChXDPlas CXDC ... ... 3 5.10 3.95 8 4.58 -.5 ChiCache lf CCIH ... ... ...dd 4.75 .72 533 2.32 +37.3 ChinaNt rs CNET ... ... ...dd 11.90 .90 23981 4.09 +275.2 ChipMOS IMOS 1.97e 10.8 22 21.99 15.24 18 18.25 +3.4 ChromaDx n CDXC ... ... ... 7.24 2.26 643 5.27 -10.4 ChrchllD CHDN 1.52f .6 32 256.75 141.10 101 255.10 +9.6 ChuysHldg CHUY ... ... 27 32.10 18.00 117 26.45 -5.7 CideraTh n CDTX ... ... ...dd 11.75 5.60 99 7.35 +8.1sCimpress CMPR ... ... ...dd 137.07 78.80 474 137.00 +14.3 CinnFin CINF 2.00a 2.6 22 81.98 68.24 697 77.01 +2.7 Cinedigm rs CIDM ... ... ... 3.00 1.11 31 1.40 -6.7sCintas CTAS 1.62f 1.0 32 165.20 112.96 409 164.90 +5.8 Cirrus CRUS ... ... 12 71.97 48.61 983 51.74 -.2sCisco CSCO 1.16 2.8 22 41.66 30.09 23030 42.10 +9.9 CitiTrends CTRN .32 1.3 24 28.12 15.54 49 24.54 -7.3 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 73 4.29 +12.9 Citiz&Nthn CZNC 1.08f 4.3 20 26.75 22.00 9 25.15 +4.8 CtzCmtyBc CZWI .16f 1.2 18 14.43 12.05 11 13.50 CitizFst CZFC .24e 1.0 16 26.38 18.00 1 24.17 +.7 CitizHold CIZN .96 4.3 16 26.40 21.18 3 22.18 -4.0sCitrixSy s CTXS ... ... 32 94.03 70.24 1133 94.01 +6.8 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 42 68.54 +1.6 CivistaBcsh CIVB .28 1.2 18 23.76 18.82 12 22.75 +3.4 Civista pf CIVBP 1.63 2.2 ... 78.56 56.93 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.00 15 7.30 -7.0 CleanDsl rs CDTI ... ... ...dd 3.72 1.26 144 1.48 -5.7tCleanEngy CLNE ... ... 10 3.12 1.81 4448 1.68 -17.2 ClearOne CLRO .28 3.5 ...dd 12.60 6.70 5 7.98 -10.8sClrAllCGr n CACG ... ... ... 30.00 24.37 5 30.07 +7.9sClrDvStr n YLDE ... ... ... 28.72 25.18 0 28.95 +4.7 Cleareld CLFD ... ... 25 19.45 11.00 15 12.05 -1.6 ClearsBio n CLSD ... ... ...dd 10.36 5.44 236 6.33 -9.6 ClearSign CLIR ... ... ...dd 4.70 1.75 329 2.28 -36.8 ClearS wt CLIRW ... ... ... 5.00 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 15.05 11 17.61 -7.2 CleBio hrs CBLI ... ... ...dd 5.55 1.35 7 3.73 -7.0 CliftonBcp CSBK .24a 1.4 ... 17.94 15.21 127 16.73 -2.2 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1918 64.10 -5.7 CoDiagn n CODX ... ... ... 6.85 2.35 50 2.80 +6.1 CoBizFncl COBZ .22 1.0 24 22.01 15.39 82 21.39 +7.0sCoStar CSGP ... ... ...cc 344.66 197.18 218 350.22 +17.9sCoastwayB CWAY ... ... 59 22.00 16.20 1 21.95 +3.5 CocaBtl COKE 1.00 .5 35 249.54 162.30 43 206.36 -4.1 CodaOct n CODA ... ... ... 5.83 3.80 7 5.10 +6.9 Codexis CDXS ... ... ...dd 9.45 3.60 176 8.43 +.9 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 4 28.78 +4.5 CoffeeH JVA ... ... ...dd 5.09 3.76 7 4.24 -.4 CogentC CCOI 1.92f 4.2 ...cc 54.85 37.85 120 45.40 +.2 Cogentix h CGNT ... ... ... 3.34 1.55 49 2.84 -9.8 Cogint COGT ... ... ... 6.95 3.15 563 4.20 -4.5 Cognex s CGNX ... ... 51 72.99 32.05 1225 69.62 +13.8sCognizTch CTSH .60 .8 24 78.34 51.52 2703 78.26 +10.2sCohBar n CWBR ... ... ... 6.60 4.80 174 6.32 +27.2 Coherent COHR ... ... 40 329.00 146.40 1013 282.59 +.1 CoherusBio CHRS ... ... ...dd 28.60 8.05 699 11.95 +35.8 Cohu COHU .24 1.0 58 26.17 12.64 88 23.81 +8.5 CllctUnv CLCT 1.40 4.8 26 30.82 20.00 10 28.99 +1.2sCollegium n COLL ... ... ...dd 25.02 7.37 1712 25.73 +39.4 Colliers CIGI .10 .2 21 64.60 35.85 10 61.85 +2.5 ColonyBk CBAN .10 .7 14 14.75 11.10 2 14.60 ColBnkg COLB .88 1.9 21 48.06 35.67 174 45.77 +5.4sColuSprtw COLM .76f 1.0 27 74.64 51.56 147 75.07 +4.4 Colmbus CMCO .16 .4 51 44.55 22.88 101 43.17 +8.0 Comcast s CMCSA .63 1.5 21 42.92 34.78 18749 42.44 +6.4 CommScpe COMM ... ... 39 42.75 30.95 1273 38.83 +2.6 CmcBMO CBSH .90b 1.5 21 59.72 49.43 445 59.08 +5.8 CmcBc pfB CBSHP 1.50 5.7 ... 27.65 25.00 5 26.33 -.1 ComHub A CHUBA ... ... 76 24.53 13.74 267 21.25 -3.4 ComHub C CHUBK ... ... 72 22.50 13.73 178 20.05 -2.6 CmclVehcl CVGI ... ... 68 13.90 5.20 332 12.94 +21.0 CommSys JCS .16 4.5 ...dd 5.19 3.18 26 3.59 +.8 CmtyBkTr ESXB ... ... 18 9.35 6.95 10 8.35 +2.5 CmtyFinCp TCFC .40 1.1 17 40.69 28.58 10 36.72 -4.1 CommuFt n CFBI ... ... ... 15.00 11.28 12 12.13 +4.6 CmtyHlt rt CYHHZ ... ... ... .05 .01 702 .01 +28.6 CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 44 49.30 +4.7 CmtyWest CWBC .16 1.5 16 11.00 9.45 11.00 +3.3 CommVlt CVLT ... ... ... 64.60 47.61 887 53.45 +1.8 Compugn CGEN ... ... ...dd 5.40 2.25 303 3.20 +28.0 CmptrPr CPSI .40f 1.3 48 36.15 21.60 46 29.85 -.7 CmpTask CTG .24 4.8 14 6.33 4.33 14 5.05 -1.0 CmstkH rs CHCI ... ... ... 3.90 1.20 102 1.79 +5.3 Comtech CMTL .40 1.9 32 23.90 10.51 91 21.30 -3.7 ConatusPh CNAT ... ... ...dd 9.40 3.88 1010 5.62 +21.6 ConcertPh CNCE ... ... ...dd 30.71 8.61 480 19.71 -23.8 ConcrdInt g CXRX .30 40.5 1 3.52 .45 233 .74 +12.6 Conformis n CFMS ... ... ...dd 8.61 2.21 163 2.43 +2.1 ConiferH n CNFR ... ... ...dd 8.20 5.30 1 6.45 +11.2 Conmed CNMD .80 1.4 36 56.98 39.74 117 56.54 +10.9 Conns CONN ... ... ...dd 37.80 7.75 285 37.20 +4.6 ConnectOne CNOB .30 1.1 30 29.20 21.04 78 28.45 +10.5 ConnWtrSv CTWS 1.19 2.3 26 65.04 50.56 23 52.62 -8.3 ConsolCom CNSL 1.55 12.3 ... 26.79 12.03 873 12.64 +3.7 ConsolWtr CWCO .34f 2.6 36 13.95 10.00 23 13.15 +5.1 ConstAlph n CNAC ... ... ... 9.90 9.55 2 9.77 +.2 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 3 10.43 +2.5 ConstAl rt CNACR ... ... ... .48 .25 12 .39 +24.2 ConsuPtf CPSS ... ... 6 5.69 3.66 62 4.57 +10.1 ContraFect CFRX ... ... ... 2.50 .80 56 1.16 +14.9 ContraVir CTRV ... ... ...dd 1.96 .30 2404 .37 +1.4 Control4 CTRL ... ... 54 35.99 10.67 565 32.58 +9.5 Copart s CPRT ... ... 35 46.09 27.74 1032 44.99 +4.2 CorbusPhm CRBP ... ... ...dd 10.50 5.30 2293 9.00 +26.8sCorcept CORT ... ... ...cc 25.12 6.70 2424 25.44 +40.9 CoreMrk s CORE .40f 1.7 26 40.84 23.18 300 23.45 -25.7 Corium CORI ... ... ...dd 13.93 2.67 319 13.51 +40.6 CorOnDem CSOD ... ... ...dd 44.25 33.24 713 41.99 +18.9 Corvel CRVL ... ... 30 61.20 36.20 12 51.20 -3.2 CorvusPh n CRVS ... ... ...dd 22.14 8.27 115 9.86 -4.8 Costco COST 2.00 1.0 31 195.35 150.00 2277 193.42 +3.9 CountrP rs CPAH ... ... ...dd 7.30 1.75 111 4.00 +24.6 CountyBcp ICBK .24 .8 18 35.89 22.73 6 29.78 +.1sCoupaSft n COUP ... ... ... 38.33 22.50 682 37.59 +20.4 Covenant CVTI ... ... 43 30.61 15.86 70 28.33 -1.4 CowenInc s COWN ... ... 37 18.25 12.45 215 13.75 +.7 Cowen27 n COWNZ ... ... ... 26.24 25.05 38 25.28 -1.6 CrackerB CBRL 4.80 2.7 31 176.01 141.75 299 175.50 +10.5 CraftBrew BREW ... ... ...cc 20.10 12.00 42 19.65 +2.3 Cray Inc CRAY ... ... 68 26.65 16.10 287 25.25 +4.3sCreditAcc CACC ... ... 19 352.99 182.50 202 359.00 +11.0 CSVixMd rs TVIZ ... ... ...q 32.05 7.93 6 8.39 -6.5 CSVixSh rs TVIX ... ... ...q 64.30 4.66 18254 5.06 -8.7 CSVixST rs VIIX ... ... ...q 35.60 10.84 294 11.27 -4.3 CSSilvCC SLVO .64e 8.1 ...q 9.33 7.28 19 7.94 +.5 CSGoldCvC GLDI .66e 7.2 ...q 9.69 8.55 15 9.20 +1.9 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 346 23.36 -1.0 CSVS3xInG DGLD ... ... ...q 59.08 39.41 131 40.18 -7.9 CS VS3xGld UGLD ... ... ...q 12.72 9.03 1156 12.07 +8.3 CSVSVixMT VIIZ ... ... ...q 11.11 5.70 3 5.85 -3.5 CSVelIVST XIV ... ... ...q 146.44 56.13 4595 141.82 +5.5 CSVIVxMT ZIV ... ... ...q 94.42 50.20 93 91.35 +3.0sCrS Crd n USOI 1.89e ... ... 27.80 21.21 1 28.02 +5.1 CS VSSilv USLV ... ... ...q 17.40 9.03 2416 11.68 +.6 Cree Inc CREE ... ... ...dd 40.24 20.50 3019 35.02 -5.7 Cresud CRESY .45e 2.2 ... 23.69 16.11 24 20.62 -6.7 Criteo SA CRTO ... ... 21 56.00 22.00 827 24.85 -4.5sCrocs CROX ... ... ...dd 14.30 5.93 707 14.40 +13.9 CrssCtryHl CCRN ... ... 30 16.38 11.07 112 13.11 +2.7 CrownCfts CRWS .32 4.3 15 8.70 5.40 3 7.40 +14.7 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 183 8.53 -.7 Ctrip.com s CTRP ... ... 59 60.65 42.54 9576 44.83 +1.7 CueBioph n CUE ... ... ... 16.56 11.10 67 15.60 +34.1 CumbldPh CPIX ... ... ...dd 7.96 5.28 6 7.05 -4.2 Curis CRIS ... ... ...dd 3.22 .67 2556 .75 +7.0 Cutera CUTR ... ... 63 52.90 18.00 81 49.50 +9.2 Cyanotch h CYAN ... ... ...dd 5.35 3.25 2 3.80 -2.8 CybrOpt CYBE ... ... 18 41.18 11.35 54 16.80 +12.0 CyberArk CYBR ... ... 57 55.65 39.34 373 43.23 +4.4 Cyclacel pf CYCCP .60 9.4 ... 8.75 5.05 0 6.35 -14.2 Cyclacel rs CYCC .15p ... ...dd 10.90 1.50 1893 1.79 +2.9sCymaBay CBAY ... ... ...dd 10.60 1.46 710 10.73 +16.6sCypSemi CY .44 2.5 30 17.70 10.99 4729 17.75 +16.5 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 16 2.25 -10.0 CyrusOne CONE 1.68 2.9 ...cc 65.73 46.41 1119 57.02 -4.2 CytRx rs CYTR ... ... ... 5.99 1.65 2922 2.27 +34.3 Cytokinetic CYTK ... ... ...dd 17.20 7.00 376 10.05 +23.3sCytomX n CTMX ... ... ...dd 26.50 11.11 285 26.04 +23.4 Cytori wt CYTXW ... ... ... .80 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.13 .22 2935 .42 +40.1 Cytosorbnt CTSO ... ... ... 7.90 3.30 131 7.40 +13.8D -:DBV Tech DBVT ... ... ... 50.57 20.58 98 26.05 +5.9 DHX Mda n DHXM .08 ... 40 6.05 2.92 30 3.60 +1.4 DLH Hldgs DLHC ... ... 15 6.83 4.10 8 5.92 -3.9 DMC Globl BOOM .08 .3 ...dd 26.15 11.60 91 24.45 -2.4 DNB Fncl DNBF .28 .8 15 35.85 28.50 2 33.90 +.6 DSP Gp DSPG ... ... ...dd 14.20 9.80 30 13.00 +4.0 DXP Ent DXPE ... ... 35 42.00 24.86 79 34.63 +17.1 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 231.50 +.6 Daktronics DAKT .28 3.0 38 10.86 7.84 145 9.49 +3.9 DareBio rs DARE ... ... ... 35.80 2.11 39 2.26 +4.4 DarioHlth DRIO ... ... ... 4.70 1.33 47 1.62 +1.1 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.00 4.25 10 10.38 +12.1 Daseke n DSKE ... ... ... 14.52 8.76 77 13.99 -2.1 Daseke wt DSKEW ... ... ... 2.08 .79 1.90 -6.9 Data IO DAIO ... ... 32 16.49 4.01 251 11.14 -7.5 Datawatch DWCH ... ... ...dd 12.65 5.40 70 11.65 +22.6 DaveBuster PLAY ... ... 19 73.48 43.77 1457 49.66 -10.0 DavidsT g n DTEA ... ... ...dd 7.95 3.65 19 3.80 -2.6sDavSelFn n DFNL ... ... ... 25.19 19.84 35 25.34 +5.8sDavSelEq n DUSA ... ... ... 24.97 19.79 5 25.01 +6.9 DavSelW n DWLD ... ... ... 28.37 20.00 76 28.21 +7.5 DawsonGeo DWSN ... ... ...dd 8.55 3.70 183 6.94 +39.6sDeciphera n DCPH ... ... ... 28.20 15.15 200 28.09 +23.9 DelFriscos DFRG ... ... 39 18.80 11.70 144 17.55 +15.1 DelTaco TACO ... ... 24 15.99 11.58 217 13.39 +10.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 55

DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.39 .78 234 1.42 +30.3 DeltaTch h DELT ... ... ... 4.70 .91 256 1.58 +49.1 DenaliTh n DNLI ... ... ... 23.00 14.72 392 21.85 +39.7 Dennys DENN ... ... 30 15.56 10.87 342 15.24 +15.1 Dentsply XRAY .35 .6 ...dd 68.98 52.54 6519 61.17 -7.1 Depomed DEPO ... ... ...dd 18.64 4.31 649 7.94 -1.4 Dermira DERM ... ... ...dd 38.75 21.35 283 28.60 +2.8 DescSys DSGX ... ... 90 31.23 21.00 56 29.55 +4.0 DestMatrn DEST .80 31.0 ...dd 5.88 1.02 52 2.58 -13.1 Dest XL DXLG ... ... ...dd 3.70 1.46 53 2.65 +20.5 Deswell DSWL .28 10.2 ...dd 3.64 1.76 11 2.75 +1.1 Determine DTRM ... ... ...dd 3.93 1.55 3 1.83 +1.7 DexCom DXCM ... ... ...dd 86.32 42.62 1004 55.75 -2.9 DiamHill DHIL 7.00e ... 15 219.90 182.50 8 215.48 +4.3sDiambkEn FANG ... ... 32 132.31 82.77 1152 132.31 +4.8 DianaCnt rs DCIX ... ... ...dd 21300.30 1.56 571 3.11 -23.4sDicernaPh DRNA ... ... ...dd 10.24 2.42 1892 10.94 +21.2 DifferBr rs DFBG ... ... ...dd 2.85 .70 8 1.09 +14.8 DiffusP hn DFFN ... ... ... 6.93 .64 898 .70 -40.3 DigiIntl DGII ... ... 30 14.00 8.50 86 10.15 +6.3 Digimarc DMRC ... ... ...dd 41.75 24.20 96 35.10 -2.9 Digirad DRAD .22 8.5 ...dd 5.68 1.90 91 2.60 +1.0 DigitalAlly DGLY ... ... ...dd 6.00 1.70 92 2.10 -20.8 DigitlTurb APPS ... ... ...dd 2.15 .65 390 2.09 +16.8 DimeCBc DCOM .56 2.6 17 22.65 18.35 127 21.80 +4.1 Diodes DIOD ... ... 51 35.36 22.06 145 30.60 +6.7 DiscCmA DISCA ... ... 13 30.25 15.99 4566 25.70 +14.8 DiscCmB DISCB ... ... 18 34.00 19.25 1 33.98 +37.0 DiscCmC DISCK ... ... 13 29.18 14.99 2531 24.50 +15.7 DishNetw h DISH ... ... 22 66.50 44.83 1523 46.33 -3.0 Diversicre DVCR .22 2.3 25 12.25 8.50 3 9.44 -5.7 DivrsRest SAUC ... ... ... 4.12 1.30 1 1.63 +1.9 DixieGrp DXYN ... ... ...dd 5.21 3.30 5 3.95 +2.6 DgssInt A n DOGZ ... ... ... 6.40 4.17 14 4.53 -23.2sDollarTree DLTR ... ... 26 115.89 65.63 2039 114.70 +6.9 DolphnEnt n DLPN ... ... ... 3.95 2.47 7 3.30 -8.3 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.2 31 18.25 14.51 13 17.53 +1.3 DonegalB DGICB .49 3.2 30 17.95 13.35 15.50 +1.8 DorchMin DMLP 1.30e 7.8 17 19.10 13.90 128 16.75 +10.2 Dorman DORM ... ... 22 88.50 60.93 207 73.51 +20.2 DovaPh n DOVA ... ... ... 32.75 16.98 67 30.20 +4.9 DragVic n LYL ... ... ... 14.99 3.70 43 4.85 +11.2 DrprOkw n DOTA ... ... ... 9.87 9.71 9.83 +.5 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 4 .65 +30.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 46 10.70 +1.6 DryShips s DRYS .15e ... 1 7497.00 .98 853 3.60 +2.0 DuluthH n DLTH ... ... 32 24.40 15.13 160 18.31 +2.6sDunkin DNKN 1.29 1.9 28 66.44 50.54 1184 66.68 +3.4 DurectCp DRRX ... ... ...dd 2.17 .75 419 1.25 +35.6 Dynasil DYSL ... ... 8 2.06 1.09 9 1.28 +8.5 Dynatronic DYNT ... ... ...dd 3.75 2.10 5 2.95 +2.3 DynavaxT DVAX ... ... ...dd 24.45 3.70 1809 17.65 -5.6E -:sE-Trade ETFC ... ... 26 55.01 32.25 2950 54.96 +10.9 eBay s EBAY ... ... 6 40.13 29.70 6826 39.77 +5.4 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 101 26.24 -2.6 EDAP TMS EDAP ... ... ...dd 3.85 2.25 46 2.72 -5.2 eHealth EHTH ... ... ...dd 28.59 10.35 139 18.93 +9.0 EMC Inc s EMCI .84 3.0 16 32.19 25.97 10 28.31 -1.3 ENDRA n NDRA ... ... ... 5.88 2.15 38 2.72 -44.0 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 4 3.10 .73 17 .92 +5.2 ESSA Bcp ESSA .36 2.2 25 16.91 14.01 6 16.54 +5.6sEtfVidentInt VIDI .28e .9 ...q 29.90 22.43 24 29.95 +6.9sEtfVidentEq VUSE .36e 1.0 ...q 35.34 28.61 22 35.32 +5.7 EtfVidUSB VBND .43e .9 ...q 50.58 48.40 23 48.83 -.8sEtfLonCanc CNCR ... ... ... 28.70 20.77 46 28.70 +20.7sEtfAlpSmC SMCP ... ... ...q 26.78 22.27 6 26.87 +3.0sEtfValidea VALX ... ... ...q 30.20 25.99 0 30.25 +4.3 IsectPsGr ef PMPT ... ... ... 28.26 24.01 4 27.97 +2.7 EV Engy EVEP ... ... ...dd 2.07 .37 310 .80 +56.9 EXFO g EXFO ... ... ...cc 6.15 3.73 25 4.60 +5.7 EagleBncp EGBN .36f .6 19 69.80 46.20 147 63.35 +9.4 EagBcMT EBMT .36 1.7 16 21.95 17.35 2 21.19 +1.2 EagleBkS rs EGLE ... ... ...dd 7.61 4.18 190 5.11 +14.1 EaglFnB n EFBI .22p ... ... 19.57 14.50 4 16.05 -.7 EaglePhm EGRX ... ... 10 97.15 45.05 177 60.93 +14.1sEstWstBcp EWBC .80 1.2 20 68.23 48.07 548 68.22 +12.1 EastrAcq n EACQ ... ... ... 10.15 9.25 1 10.15 +.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 12.64 9.97 10.10 -5.9 EasternCo EML .44 1.6 22 31.50 18.85 4 27.85 +6.5 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 6.73 3.35 12 4.26 +5.7 EatV StkNx EVSTC ... ... ... 100.03 99.92 99.98 EV GlInBu EVGBC .30e ... ... 100.03 99.90 99.98 EV 5-15Mu EVLMC .14e ... ... 100.06 99.90 99.94 EV DivCrd n OKDCC ... ... ... 100.13 100.11 100.13 sEbix Inc s EBIX .30 .4 27 83.30 52.40 183 82.90 +4.6 Echelon rs ELON ... ... ...dd 7.20 4.26 6 5.30 -4.3sEchoGLog ECHO ... ... ...cc 29.75 13.00 271 29.70 +6.1 EchoStar SATS ... ... 50 62.50 50.30 121 61.85 +3.3 Eco-StimE ESES ... ... ...dd 2.05 .75 6 1.34 +6.3 EcologyEn EEI .40 3.7 ...dd 13.06 9.45 2 10.90 +3.8sEdgeTher n EDGE ... ... ...dd 12.70 7.30 130 12.63 +34.8 Edgewater EDGW ... ... ...dd 7.98 5.59 3 5.89 -5.6sEditasM n EDIT ... ... ...dd 36.00 13.12 2522 34.80 +13.2sEducDevel EDUC .36 1.7 37 19.95 6.25 75 21.80 +15.0 eGain EGAN ... ... ...dd 6.10 1.30 57 5.90 +12.4 EgaletCp EGLT ... ... ...dd 5.60 .80 1102 1.04 +4.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 108 8.90 -36.2 8Point3E n CAFD 1.12f 7.5 23 15.92 11.51 193 14.89 -2.1 EksoBio n EKSO ... ... ...dd 4.77 .99 928 1.55 -27.2 ElPolLoc h LOCO ... ... 47 14.85 9.55 507 10.35 +4.5 ElbitIm rs EMITF ... ... ... 3.72 2.12 13 2.95 +3.9 ElbitSys ESLT 1.76 1.3 23 153.13 105.40 29 138.28 +3.7sEldorRsts ERI ... ... 44 34.03 14.90 1578 34.00 +2.6 ElectSci ESIO ... ... ...dd 27.72 6.10 1345 25.34 +18.2 ElectroSen ELSE ... ... 12 5.24 2.96 9 4.08 +.7 ElectArts EA ... ... 26 122.79 79.26 3426 117.67 +12.0 EFII lf EFII ... ... ... 51.15 25.54 660 30.84 +4.4 ElectrAc n ELEC ... ... ... 10.35 9.90 21 10.30 -.2 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 11.72 8.36 10.60 ElevenBio EBIO ... ... ...dd 2.54 .62 2337 .93 +15.0 ElkCmRt ef DWAC ... ... ... 26.45 23.37 1 26.33 +3.0 ElmiraSB ESBK .92 4.4 17 21.75 18.90 2 20.80 +1.7 EltekLtd rs ELTK ... ... ... 8.95 2.65 38 4.56 +11.8 EmclaireF EMCF 1.08 3.3 17 32.99 26.11 0 32.40 +6.8 Emcore EMKR 1.50e ... 23 12.20 5.80 196 6.95 +7.8 EmmisC rs EMMS ... ... 1 3.87 2.14 41 2.83 -19.6 EmpirRst rs NYNY ... ... ...dd 29.10 20.45 16 28.70 +6.3sEnantaPh ENTA ... ... 81 71.11 25.92 192 71.60 +22.0 EncoreCap ECPG ... ... 12 52.00 28.95 178 41.95 -.4 EncorW WIRE .08 .2 22 52.65 37.30 43 51.50 +5.9 Endo Intl ENDP ... ... ...dd 14.45 5.77 4538 7.41 -4.4 Endocyte ECYT ... ... ...dd 6.55 1.17 951 4.01 -6.3 Endologix ELGX ... ... ...dd 7.66 4.08 260 4.33 -19.1 EndurIntl EIGI ... ... ...dd 9.85 6.20 260 8.10 -3.6 Energous WATT ... ... ...dd 33.50 6.91 2649 15.84 -18.6 EngyFocus EFOI ... ... ...dd 4.95 1.51 7 2.91 +18.8 EnrgyRec ERII ... ... ...cc 11.30 6.13 179 8.79 +.5 EnrgyXXi n EXXI ... ... ... 35.96 4.74 1083 7.49 +30.5 Enphase ENPH ... ... ...dd 3.45 .65 1893 2.06 -14.5 EnsignGp s ENSG .18f .8 28 24.78 16.50 117 23.82 +7.3 EnstarGp ESGR ... ... 13 237.30 180.50 32 208.35 +3.8 EntegraFn ENFC ... ... 32 30.70 20.91 6 29.15 -.3sEntegris ENTG .28 .8 36 34.80 18.05 615 35.00 +14.9 Entellus n ENTL ... ... ...dd 25.58 11.47 66 23.98 -1.7 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 8 35.49 +4.2sEntFinSv EFSC .44 .9 19 48.00 36.65 256 48.20 +6.8 Epizyme EPZM ... ... ...dd 20.45 9.30 509 16.45 +31.1 ePlus s PLUS ... ... 20 97.75 54.37 64 79.55 +5.8 Equinix EQIX 8.00 1.8 ...cc 495.35 361.90 797 442.00 -2.5 EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.80 -.9 EqtyBcsh n EQBK ... ... 26 36.99 29.13 39 35.69 +.8 Ericsson ERIC .11e 1.5 ... 7.47 5.52 3928 7.16 +7.2 ErieInd ERIE 3.36f 2.8 29 129.73 110.81 37 118.38 -2.8 ErytechP n ERYP ... ... ... 30.56 17.50 2 23.15 +5.1 Escalade ESCA .46 3.5 17 14.38 11.31 8 13.05 +6.1sEsperion ESPR ... ... ...dd 78.59 10.71 687 80.76 +22.7 EsqFnHld n ESQ ... ... ... 23.18 14.51 12 19.25 -2.5 EssaPhm g EPIX ... ... ...dd 3.59 .15 31 .22 +1.8 Essendant ESND .56 6.0 19 22.52 8.31 282 9.38 +1.2 EstreAm n ESTR ... ... ... 11.01 8.39 6 9.50 +10.0 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... ... 21.86 9.41 774 19.94 -2.5 EuroTech CLWT ... ... ... 5.65 2.70 4 3.57 +7.9 Euronet EEFT ... ... 25 101.07 70.51 478 95.67 +13.5 Euroseas rs ESEA ... ... ... 2.73 1.13 60 1.85 +8.7 Ever-Glory EVK ... ... 6 3.00 1.96 9 2.60 +10.6sEverbrdg n EVBG ... ... ...dd 33.23 16.63 127 33.25 +11.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.69 163 9.59 +27.9 EvineLive EVLV ... ... ...dd 1.62 .89 171 1.37 -2.1 EvofemBio EVFM ... ... ...dd 12.56 .30 64 10.60 +443.6 Evogene EVGN ... ... ...dd 5.84 2.66 7 3.93 +28.0 EvokePhm EVOK ... ... ...dd 4.55 2.19 85 2.75 +21.7sEvolvgSys EVOL .44 7.6 16 5.70 4.00 43 5.80 +23.4 ExOne XONE ... ... ...dd 14.43 6.72 45 10.23 +21.8 ExactSci h EXAS ... ... ...dd 63.60 16.95 3598 52.15 -.7 Exactech EXAC ... ... ...cc 50.95 23.30 68 49.83 +.8sExTWStFor FLAG .58e 1.3 ...q 44.72 35.84 5 44.67 +4.7sExTrRobo ROBO .07e .2 ...q 46.02 29.59 962 46.16 +11.7 ExelaTch n XELA ... ... ... 10.15 4.37 62 6.13 +19.0 Exelixis EXEL ... ... 62 32.50 16.72 2632 30.40 ExlSvcHld EXLS ... ... 18 64.34 44.25 80 63.16 +4.7 Expedia EXPE 1.20f .9 51 161.00 115.55 1476 128.93 +7.6sExpdIntl EXPD .84 1.3 28 66.83 51.57 1151 66.89 +3.4 Exponent s EXPO .84 1.1 36 77.15 55.75 43 73.75 +3.7 ExpScripts ESRX ... ... 13 81.76 55.80 2682 81.15 +8.7 ExtrOilGs n XOG ... ... ... 20.00 11.31 2039 15.24 +6.5 ExtrmNet EXTR ... ... ...dd 14.34 5.22 1493 14.03 +12.1 EyegatePh EYEG ... ... ... 3.90 .90 124 1.23 +15.0 Eyegate wt EYEGW ... ... ... .59 .06 .18 +20.0 Ezcorp EZPW ... ... 19 12.50 7.55 367 11.85 -2.9F -:F5 Netwks FFIV ... ... 22 149.50 114.63 643 142.59 +8.7 FAT Br n FAT ... ... ... 13.99 7.52 8 8.56 -4.0 FC GlbRlty FCRE ... ... ... 1.55 .70 27 .86 -5.1 FFBW n FFBW ... ... ... 12.50 11.00 6 11.05 +.3 FLIR Sys FLIR .60 1.2 30 52.44 33.75 914 51.32 +10.1 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 14 37.18 +1.9 FRP Hldgs FRPH ... ... 16 49.35 35.80 7 46.75 +5.6 FS Bncp FSBW .44 .7 14 59.78 34.91 8 58.99 +8.1 FSB Bcp n FSBC ... ... ... 18.23 13.97 17.85 +5.0 FTD Cos FTD ... ... ...dd 24.85 6.47 341 6.79 -5.6sFacebook FB ... ... 35 188.90 126.95 25534 189.35 +7.3 FDaves DAVE ... ... ...dd 9.65 3.38 29 6.15 -6.1sFanhua FANH .14e .5 52 30.48 6.79 461 30.53 +41.2 FarmerBrs FARM ... ... 24 37.35 28.75 24 31.00 -3.6 FarmMer s FMAO .52 1.3 17 44.00 24.00 15 39.33 -3.6 FarmCB FFKT .50f 1.2 17 44.30 34.05 49 40.85 +6.1 FarmersNB FMNB .24 1.6 18 15.95 12.13 14 15.30 +3.7sFaroTech FARO ... ... ... 54.75 31.90 66 54.70 +16.4 Fastenal FAST 1.48f 2.7 28 56.15 39.79 2930 54.41 -.5sFateThera FATE ... ... ...dd 8.29 2.52 1958 9.12 +49.3 Fauquier FBSS .48 2.2 13 22.25 16.37 21.74 -.7 FedlStAc n FSAC ... ... ... 9.80 9.68 2 9.68 -.3 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 0 10.23 -.2 FedNatHld FNHC .32 2.0 ...dd 21.19 9.78 52 16.25 -1.9 FenncPhr n FENC ... ... ... 13.95 8.00 6 9.41 -6.1 Ferrogl n GSM .16 1.0 ... 17.61 8.54 350 15.35 -5.2 Fibrocll rs FCSC ... ... ...dd 4.64 .61 682 .73 +14.1 FibroGen FGEN ... ... ...dd 60.15 21.05 685 53.25 +12.3 FidD&D n FDBC .96f 1.9 ... 52.00 33.09 3 50.00 +21.1sFidNasdIdx ONEQ 2.29e .8 ...q 290.84 217.29 51 292.95 +8.1 FidelSo LION .48 2.0 18 24.95 20.08 100 24.21 +11.1 FidusInvst FDUS 1.56a 10.4 9q 18.21 14.86 69 14.94 -1.6 FiestaRst FRGI ... ... ...dd 28.85 15.50 158 19.70 +3.7sFifthThird FITB .64 1.9 12 32.88 23.20 7006 32.92 +8.5 FifthT pf FITBI 1.66 5.9 ... 30.90 27.24 135 27.92 -2.0 51job JOBS ... ... ...cc 68.53 31.25 280 68.07 +11.9 FinTcII n FNTE ... ... ... 11.76 9.70 27 9.93 +.1 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 12.10 10.01 1 10.56 +.6 FinclEngin FNGN .28 .9 36 45.75 24.45 249 29.85 -1.5 FnclInst FISI .84 2.6 16 35.40 25.65 24 32.30 +3.9 Finisar FNSR ... ... 9 36.41 17.20 5590 19.51 -4.1 FinLine FINL .46f 3.5 29 18.30 6.90 1321 13.08 -10.0 FinjanH FNJN ... ... 5 4.06 1.28 1393 2.25 +4.2 FireEye FEYE ... ... ...dd 18.00 10.35 3385 15.31 +7.8 FstBcpME FNLC .96 3.3 17 32.33 25.00 6 29.47 +8.2 FtBcpNC FBNC .32 .9 21 41.76 27.50 83 36.63 +3.7 FstBcMiss FBMS .15 .5 20 35.10 26.05 10 33.20 -2.9 FstBkNJ FRBA .08 .6 32 14.95 10.60 12 14.45 +4.3 FstBusey rs BUSE .80f 2.5 21 32.88 27.33 96 32.37 +8.1 FBusnFn s FBIZ .52 2.3 17 28.43 20.57 4 22.85 +3.3 FrstCap FCAP .88 2.3 19 38.00 29.81 37.99 +3.4 FCtzBA FCNCA 1.40f .3 22 459.27 319.40 51 438.73 +8.9 FCmtyBsh FCBC .72 2.4 19 32.24 23.23 19 29.60 +3.0 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 2 22.55 -.2 FtConnBcp FBNK .60f 2.2 21 28.50 21.00 8 26.95 +3.1 1stCnstBn FCCY .24f 1.2 17 20.05 15.75 11 19.40 +6.0 FstDeFn FDEF 1.00 1.8 18 56.91 46.71 19 54.97 +5.8 FFnclOH FFBC .68 2.3 19 29.50 22.80 261 29.05 +10.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 48.85 36.85 131 47.55 +5.5 FstFnIN THFF 1.02f 2.1 17 52.35 39.55 7 47.45 +4.6 FstFnNwst FFNW .28 1.7 19 21.29 14.83 2 16.27 +4.9 FstFound s FFWM ... ... 21 19.84 13.84 43 19.23 +3.7 FstGtyBc n FGBI .64b 2.3 ... 29.50 19.56 6 27.40 +9.6 FsHawaii n FHB .88 2.8 ... 34.68 26.30 129 31.76 +8.8 FIntntBcp INBK .24 .6 16 42.40 25.48 36 39.20 +2.8 FIntBc26 n INBKL 1.50 5.8 ... 27.86 18.27 25.65 -3.3 FstIntBc A FIBK .96 2.3 21 45.35 33.33 88 42.55 +6.2 FstMerch FRME .72 1.6 20 45.42 35.26 106 43.77 +4.1 FstMidIll FMBH .68f 1.7 17 42.03 28.37 4 38.92 +1.0 FMidBc FMBI .40 1.5 22 26.46 20.50 433 26.25 +9.3 FstNwBc n FNWB ... ... 59 18.35 14.69 8 17.19 +5.5 FstSavFin FSFG .56 1.0 15 58.97 44.10 1 58.00 +1.7 FstSolar FSLR ... ... ...dd 76.61 25.56 8707 68.48 +1.4s1stSource SRCE .88f 1.6 21 53.73 42.15 44 53.78 +8.8sFTNDXTc QTEC .61e .8 ...q 78.05 54.65 172 78.68 +9.4 FtTr AbsRet FAAR ... ... ... 34.79 27.00 5 29.86 +1.8sFT RisDv n SDVY ... ... ... 21.81 19.62 5 21.94 +4.5sFT AsiaPc FPA .99e 2.6 ...q 37.62 28.65 12 37.60 +5.3sFT Europe FEP .79e 1.9 ...q 42.12 30.11 200 42.08 +7.7 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 5 21.80 +6.8 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 106 16.19 +4.3sFT China FCA .69e 2.1 ...q 33.76 20.55 3 33.64 +13.3sFT Japan FJP .41e .6 ...q 63.11 48.87 20 63.21 +5.5 FT SKorea FKO .24e .8 ...q 31.33 22.66 1 30.69 +3.9sFT DevMkt FDT .78e 1.2 ...q 66.59 49.19 194 66.65 +6.8sFT EmMkt FEM .68e 2.2 ...q 30.54 21.59 247 30.55 +9.5sFT Germny FGM .41e .7 ...q 55.19 37.39 17 55.25 +7.9 FT Canada FCAN .62e 2.3 ...q 27.35 22.06 0 26.67 +.5sFT UK FKU .94e 2.2 ...q 42.16 33.19 1 42.28 +6.0sFT Switzld FSZ .39e .7 ...q 55.74 41.79 7 55.76 +5.7sFT HKong FHK 1.01e 2.2 ...q 45.76 33.48 0 45.90 +8.2 FT Taiwan FTW 1.25e 3.3 ...q 38.21 32.54 0 38.14 +6.4 FT EmMSC FEMS 1.06e 2.3 ...q 46.58 32.00 91 46.19 +6.6sFTDvMkSC FDTS .76e 1.6 ...q 47.04 34.21 8 46.90 +5.6sFT EurzAlp FEUZ .35e .7 ...q 48.11 33.28 17 47.84 +9.0 FstT BICK BICK .35e 1.1 ...q 32.52 23.28 9 32.34 +7.1 FtTrInOp n FCEF .36 1.6 ... 23.93 20.23 9 22.50 +2.1 FtTrMun n MCEF ... ... ... 19.39 18.07 10 18.54 -1.1 FtTrOpp n FIXD ... ... ... 52.92 49.71 40 50.29 -.9sFTNsdGrid GRID .41e .8 ...q 53.21 40.05 4 53.24 +4.4 FTMltAInc MDIV 1.37e 7.1 ...q 19.84 18.58 97 19.39 +2.0sFTNsqTDv TDIV .71e 1.9 ...q 37.31 29.92 62 37.49 +6.5tFTLwDOpp LMBS 1.53 3.0 ...q 52.39 51.52 285 51.53 -.2 FTIntlMltA YDIV .80e 4.2 ...q 19.38 16.23 13 19.18 +3.0 FT BuyInc FTHI .96 4.0 ...q 24.00 20.91 9 23.94 +2.7 FT StratInc FDIV 1.92 3.7 ... 53.07 49.85 10 51.60 +.9sFT HdgBuy FTLB .66 2.8 ...q 23.61 20.74 15 23.64 +2.5 FTEnhSht FTSM .29e .5 ...q 60.09 59.90 255 60.01 +.1sFT RisDiv RDVY .38e 1.2 ...q 31.58 24.94 63 31.64 +5.9 FT SSICv FCVT ... ... ...q 32.38 26.00 124 29.98 +4.6sFT DWF5 FV .18e .6 ...q 29.67 23.49 259 29.81 +8.1 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 60 28.04 +2.3sFT US Eq RNDV ... ... ... 22.65 19.30 0 22.83 +5.3 FT SmCap RNSC ... ... ... 22.41 19.03 5 22.27 +3.5 FT MdCap RNMC ... ... ... 22.48 19.19 22.48 +3.6sFT LgCap RNLC ... ... ... 22.86 19.67 1 22.95 +5.4sFT DevInt RNDM ... ... ... 54.30 48.94 0 54.59 +4.6 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 27.22 +5.0 FT QualInc QINC 1.07e 4.1 ...q 26.90 22.48 5 25.90 +1.5sFTNsSem ef FTXL ... ... ... 32.97 23.17 7 33.00 +9.0sFsTrNsRt ef FTXD ... ... ... 23.38 18.70 1 23.53 +9.7sFTNasPh ef FTXH ... ... ... 22.72 18.34 1 22.76 +6.4sFTNsOil ef FTXN ... ... ... 22.48 16.85 1 22.50 +6.5 FTNaFood ef FTXG ... ... ... 21.02 19.42 21.02 +1.2sFTNsBk ef FTXO ... ... ... 31.64 24.57 75 31.69 +7.9sFTDorW n FVC ... ... ... 27.57 21.88 32 27.80 +8.3sFT DWInt IFV .19e .8 ...q 23.80 18.20 187 23.82 +7.1 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 6 43.39 +2.9 FT MunHI n EMHI ... ... ... 53.47 49.95 4 50.47 sFT RivAsia RFAP .32e ... ... 63.85 52.76 3 64.40 +6.3sFT RivDev RFDI .70e ... ... 68.30 53.33 84 68.49 +6.9sFT RvfrDyE RFEM ... ... ... 76.46 55.29 30 76.83 +9.1sFT RivEur RFEU .82e ... ... 69.91 53.35 7 69.93 +7.0 FT CA Mun FCAL ... ... ... 51.76 49.81 1 50.81 -1.5sFTCapStrn FTCS .55e 1.0 ...q 54.11 41.33 129 53.99 +5.8sFTN100ExT QQXT .16e .3 ...q 51.85 42.07 7 52.20 +7.4 FsTrGrEn QCLN .11e .5 ...q 21.73 15.63 40 21.46 +5.7sFTrTUSAlp TUSA .23e .7 ...q 34.82 27.86 0 34.88 +5.4sFstTrDrcy ef DWPP ... ... ... 30.21 25.63 12 30.28 +5.3sFTCloudC SKYY .09e .2 ...q 48.35 35.81 225 49.04 +6.9sFTNdqAuto CARZ .61e 1.4 ...q 44.89 34.43 6 44.89 +6.4sFT GblAg rs FTAG ... ... ...q 29.75 23.56 1 29.83 +6.0 FT GblNRs FTRI .40e 3.1 ...q 13.07 10.87 1 13.06 +5.5sFT Cybersc CIBR ... ... ...q 24.39 20.25 98 24.36 +5.3sFTIntlIPO FPXI .37e .9 ...q 39.01 26.61 12 39.21 +10.8 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.95 145 48.25 +.4 FTTactHY HYLS 2.88 5.9 ...q 49.76 48.09 122 48.65 +.2 FT GlbCmd FTGC ... ... ...q 21.10 18.97 120 20.98 +1.3 FT MgdMu FMB 1.38 2.6 ...q 54.43 50.94 68 53.20 -.6sFTNDXEq QQEW .33e .5 ...q 62.29 48.00 28 62.66 +8.1 FT NsdABA QABA .54e 1.0 ...q 55.70 45.86 27 55.42 +5.7 FTSmartph FONE .27e .5 ...q 55.21 41.86 2 55.11 +5.6 FstUSBcsh FUSB .08 .6 40 15.14 10.38 7 13.10 +2.3 FstUtdCp FUNC ... ... 19 18.30 13.00 11 17.35 -.3 First LI s FLIC .60 2.1 12 33.50 25.60 27 28.85 +1.2 FsthdTech SVVC ... ... ...q 11.16 7.29 167 10.75 +20.0 FstSvc n FSV .49 .7 ... 74.49 48.76 19 69.20 -1.0sFiserv FISV ... ... 33 140.20 104.51 764 140.39 +7.1 FiveBelow FIVE ... ... 46 73.55 37.14 848 67.15 +1.3 FivePrime FPRX ... ... ...dd 49.30 19.73 423 22.43 +2.3 FiveStar FVE ... ... ...dd 2.85 1.35 43 1.50 Five9 FIVN ... ... ...dd 27.81 15.27 448 25.64 +3.1 Flex Ltd FLEX ... ... 19 19.71 14.40 7040 19.10 +6.2 FlexPhm n FLKS ... ... ...dd 5.93 2.68 132 3.92 +12.3sFlxGlbImp ESGG ... ... ... 100.53 80.24 1 101.07 +6.4 FlxUS Imp ESG ... ... ... 70.00 53.13 66.21 +4.1sFlxRAstAlo ASET ... ... ... 29.13 25.66 1 29.22 +1.6sFlxUSQLgC QLC ... ... ...q 35.35 28.10 10 35.45 +6.3 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 0 54.31 -.9 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.74 1 50.28 -1.2tFlxDisDur MBSD .62e 2.6 ...q 24.42 23.50 1 23.44 -.6 FlexSh n FPAY ... ... ... 6.56 3.10 12 3.80 FlexionTh FLXN ... ... ... 32.25 16.51 620 24.16 -3.5 Flexstl FLXS .88 1.9 ... 57.79 43.25 22 47.00 +.5 Fluidigm FLDM ... ... ...dd 7.05 2.52 126 6.53 +10.9 FlushFn FFIC .72 2.4 17 31.69 24.27 73 29.40 +6.9 Foamix FOMX ... ... ... 11.11 4.03 150 6.62 +10.1 FogoChao n FOGO ... ... 19 17.05 10.30 52 14.00 +20.7 Fonar FONR ... ... 8 33.90 17.20 20 23.80 -2.3 ForeScTc n FSCT ... ... ... 34.19 21.56 234 33.50 +5.0 ForshtAut n FRSX ... ... ... 11.70 3.54 61 4.97 +23.3 FormFac FORM ... ... 26 18.65 10.45 489 15.10 -3.5 FormulaSy FORTY .82e 1.8 ... 45.65 35.52 44.95 +10.9 ForrestR FORR .76 1.7 44 47.75 34.95 29 45.25 +2.4 Forterra n FRTA ... ... ...dd 20.60 3.02 659 9.28 -16.4 Fortinet FTNT ... ... 95 46.43 31.86 2702 45.75 +4.7 FortressBio FBIO ... ... ...dd 5.13 2.19 29 3.99 FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 47 22.37 -1.7 FormMrg n FMCI ... ... ... 10.67 9.50 16 9.96 -.2 FormMr wt FMCIW ... ... ... .75 .21 .68 sFormMr rt FMCIR ... ... ... .73 .24 86 .70 +6.1 ForumM un FMCIU ... ... ... 11.06 10.00 11.02 +1.1 ForwrdA FWRD .60 1.0 29 64.80 45.86 130 62.38 +8.6 Forward h FORD ... ... 49 4.45 1.02 9258 2.92 +137.4 ForwdPh FWP 23.12e ... ... 9.70 3.04 51 4.31 +17.1 Fossil Grp FOSL ... ... ...dd 26.78 5.50 3141 10.78 +38.7 Foster FSTR .16 .6 ...dd 27.50 11.80 19 25.00 -7.9sFndtnMed FMI ... ... ...dd 74.30 18.00 265 72.10 +5.7 FoxFactory FOXF ... ... 30 46.80 25.25 78 38.95 +.3 Francesca FRAN ... ... 6 19.09 5.31 1070 6.17 -15.6 FrankElec FELE .43 1.0 24 47.20 36.00 81 44.95 -2.1 FredsInc FRED .24 6.2 ...dd 19.14 3.52 320 3.85 -4.9 FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.07 38 16.11 -5.7 FreqElec FEIM ... ... ...dd 11.50 7.53 2 9.65 +3.1 Freshpet FRPT ... ... ...dd 20.50 9.25 156 18.15 -4.2 Fronteo FTEO .06p ... ... 15.27 9.06 13.45 +7.5 FrontC pf FTRPR 11.13 87.9 ... 54.59 9.55 88 12.66 +17.0 Frontr rs FTR 2.40 29.7 ... 53.70 6.08 2552 8.09 +19.7 FuelTech FTEK ... ... ...dd 1.30 .71 11 1.15 +2.7 FuelCell rs FCEL ... ... ...dd 2.49 .80 1332 1.89 +11.2 FulgentG n FLGT ... ... ... 13.43 2.73 40 5.19 +18.5 FulingGbl n FORK ... ... ... 6.00 2.30 264 4.45 +12.7 FullHseR FLL ... ... ...dd 4.10 2.10 19 3.57 -8.2 FultonFncl FULT .44a 2.4 18 19.90 16.45 1066 18.50 +3.4 Funko n FNKO ... ... ... 9.90 5.81 253 7.20 +8.3 FusionTel FSNN ... ... ...dd 4.42 1.11 53 3.93 +4.8 FutFintch lf FTFT ... ... ... 8.00 1.30 90 3.26 -21.8 FuweiF rs FFHL ... ... ...dd 5.20 2.03 29 3.97 +35.0G -:GWilliFood WILC ... ... 21 7.66 5.11 17 6.70 -6.8 G1Thera n GTHX ... ... ... 28.67 12.04 89 24.68 +24.4 GDS Hld n GDS ... ... ... 27.85 6.90 926 26.75 +18.7 GSI Tech GSIT ... ... ...dd 9.68 5.58 139 8.53 +7.2 GSV Cap GSVC ... ... 14 8.22 3.83 564 7.21 +32.3 GTY Tch n GTYH ... ... ... 11.50 9.75 7 9.96 +.3 GTY Tc un GTYHU ... ... ... 11.36 10.10 9 10.31 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 35 40.96 18.00 774 38.37 +4.0sGTx Inc rs GTXI ... ... ...dd 13.45 2.73 302 13.65 +7.4 GW Pharm GWPH ... ... ...dd 140.52 92.65 827 139.71 +5.8 GWG Hldgs GWGH ... ... ...dd 11.25 7.64 6 9.16 +10.1 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gaiam A GAIA ... ... ...dd 13.50 7.88 20 11.80 -4.8 Galapag n GLPG ... ... ... 116.32 63.69 112 115.71 +23.4 GalectinTh GALT ... ... ... 6.74 .94 818 5.79 +73.4 GalmedPh GLMD ... ... 10 12.22 3.85 100 10.65 +16.4 Gam&Lsr n GLPI 2.52f 6.9 20 39.32 30.22 1103 36.49 -1.4 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 10.42 -7.3sGarmin GRMN 2.04 3.2 18 64.05 47.03 861 64.52 +8.3 GarrisnCap GARS 1.12 13.7 8 10.15 7.77 109 8.15 +.5 Gemphire n GEMP ... ... ... 21.59 6.61 77 8.98 +13.0 Gencor s GENC ... ... 43 18.45 13.33 9 16.90 +2.1 GenComm GNCMA ... ... ...dd 43.63 17.50 41 42.02 +7.7sGenFin GFN ... ... ...dd 7.15 4.50 79 7.20 +5.9 GenFin pfC GFNCP 9.20 9.1 ... 102.00 87.70 3 100.70 +.3 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.00 2 25.43 +.7 GeneticT rs GENE ... ... ... 2.05 .70 212 1.67 +44.0 GeniusBr n GNUS ... ... ... 6.06 2.01 110 3.08 +13.2 GenMark GNMK ... ... ...dd 13.67 3.63 780 5.78 +38.6 GenoceaB GNCA ... ... ...dd 7.29 .79 1101 .89 -23.0 Genomic GHDX ... ... ...dd 37.50 26.37 81 35.18 +2.9 Gentex GNTX .40 1.8 18 23.14 16.59 2636 22.48 +7.3 Gentherm THRM ... ... 16 40.80 29.50 437 32.30 +1.7 GeospcT hs GEOS ... ... ...dd 23.62 12.09 46 14.68 +13.2 GerABcp s GABC .52 1.5 21 39.02 28.71 24 35.71 +1.1 GeronCp GERN ... ... ...dd 3.15 1.74 1410 2.02 +12.2 Gevo rs GEVO ... ... ...dd 3.55 .53 366 .60 +1.2 Gibraltar ROCK ... ... 33 45.05 25.61 412 38.20 +15.8 GigaMda rs GIGM ... ... ...dd 4.37 2.78 65 3.73 +22.7 GilatSatell GILT ... ... ...dd 8.40 4.12 20 8.20 +6.0 GileadSci GILD 2.08 2.6 9 86.27 63.76 6837 80.96 +13.0 GlacierBc GBCI .84a 2.1 23 41.23 31.38 218 39.97 +1.5 GladstnCap GLAD .84 9.0 11 10.12 8.67 92 9.38 +1.8 Gladst24 pf GLADN 1.50 5.9 ... 26.14 25.02 2 25.51 -1.3 GladstnCm GOOD 1.50 7.5 ...dd 23.35 19.07 160 20.08 -4.7 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.20 4 26.60 +.7 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.14 7 26.12 +.2 GladCm pfD GOODM 1.75 6.7 ... 26.27 24.75 3 26.09 +.7 GladstInv GAIN .78f 7.0 16 11.50 8.45 154 11.10 -.5 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.16 9 25.21 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.20 1 25.46 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.16 0 25.53 -.3 GladstLnd LAND .53f 4.0 87 14.29 10.77 56 13.11 -2.4 GladLnd pfA LANDP 1.59 6.1 ... 26.94 25.40 1 25.94 +.3 GlenBurnie GLBZ .40 3.4 22 12.55 10.34 2 11.75 +6.3sGblBldT n GBT ... ... ...dd 57.75 14.70 1448 59.80 +52.0 GblEagEnt ENT ... ... ...dd 6.80 1.72 361 2.26 -1.3 GlbIndem GBLI ... ... 24 49.91 34.00 11 43.32 +3.1 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.70 4 25.90 +.2 GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 24.65 8 25.82 -.2 GblPtAcq n GPAC ... ... ... 10.10 9.35 2 10.04 -.1 GblPAc wt GPACW ... ... ... 1.28 .11 .94 -13.0 GblPAcq un GPACU ... ... ... 11.82 9.85 10.74 -1.5 GlSlfStor n SELF .26 5.7 ... 5.19 4.37 5 4.60 -.2 GlWatRs n GWRS .28 3.1 ... 10.00 7.90 16 9.16 -1.9 GbXSpdvRE SRET 1.24 8.1 ...q 15.88 14.13 43 15.40 -.9sGblXSocM SOCL ... ... ...q 35.35 23.06 43 35.77 +8.6sGbXNsChiT QQQC .07e .2 ...q 33.59 21.97 24 33.68 +9.0sGblX SupDv EFAS ... ... ... 18.88 15.82 15 18.89 +4.3 GblXYldco YLCO .51 4.1 ...q 12.89 10.99 6 12.56 -.2sGblX Rob n BOTZ ... ... ... 27.30 15.69 2813 27.38 +15.5sGlbXCon ef KRMA ... ... ... 20.43 16.15 4 20.51 +5.6sGblXMilTh MILN ... ... ... 20.28 15.99 10 20.49 +6.4sGbX Longv LNGR ... ... ... 20.57 15.55 7 20.83 +7.1 GlX Intrn n SNSR ... ... ... 21.06 16.23 70 21.00 +5.8sGbX HlthW BFIT ... ... ... 17.43 14.82 0 17.47 +4.9 GblXSupdiv ALTY 1.25 8.0 ...q 16.00 14.98 4 15.54 +1.6 GlX Fintc n FINX ... ... ... 24.00 15.19 116 24.00 +9.3sGlXCatholc CATH ... ... ... 34.76 27.57 31 35.58 +8.1 GlobusM rs GLBS ... ... ... 12.50 .86 160 1.20 +4.7 GluMobile GLUU ... ... ...dd 4.95 1.85 1612 3.74 +2.7 GlycoMim GLYC ... ... ...dd 25.20 3.82 775 23.94 +42.6 Gogo GOGO ... ... ...dd 14.76 8.56 769 10.48 -7.1 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 1372 29.99 +.6 GolLNGPt GMLP 2.31 10.0 ... 25.82 18.77 314 23.02 +1.0 GolrLNG pf GMLPP ... ... ... 26.23 24.92 30 26.22 +.8 GoldenEnt GDEN ... ... 27 34.75 10.60 425 29.69 -9.1 GoldenOc rs GOGL ... ... ...dd 9.95 5.28 367 9.24 +13.4 GolubCap GBDC 1.28a 7.0 13 20.50 17.70 178 18.31 +.6 GoodTimes GTIM ... ... ...dd 3.78 2.25 22 2.55 -3.8 Goodyear GT .56 1.6 11 37.20 28.81 2254 35.20 +8.9 GoPro GPRO ... ... ...dd 11.89 5.04 6587 6.12 -19.2 GorsHl A n GSHT ... ... ... 11.24 9.30 4 9.97 +.3 GoresHl wt GSHTW ... ... ... 1.79 1.00 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.68 10.10 10.40 +.4 GovPrpIT GOV 1.72 9.5 11 22.99 17.36 693 18.14 -2.2 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.22 24 25.45 -1.5 GrCanyEd LOPE ... ... 25 96.15 56.52 115 94.74 +5.8 Gravity rs GRVY ... ... 38 99.00 13.18 35 73.33 -22.4 GrElCp hn GECC 1.00 9.7 ... 11.67 8.76 13 10.28 +4.5 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 37 25.61 +.6 GrElm hn GEC ... ... ... 4.40 2.95 2 4.00 -1.2 GrLkDrge GLDD ... ... ...dd 5.70 3.60 138 4.90 -9.3 GrtSoBc GSBC .96 1.8 14 58.45 47.25 25 52.00 +.7 GreenBncp GNBC ... ... 25 24.40 13.75 234 23.25 +14.5 GreenBrick GRBK ... ... 18 12.20 8.00 18 11.75 +4.0 GreenPlns GPRE .48 2.7 25 26.05 15.60 920 17.95 +6.5 GrnP LP n GPP 1.88f 10.2 ... 21.10 16.50 35 18.50 -1.1 GrCB NY s GCBC .39 1.1 28 36.95 20.50 3 36.40 +11.7 Greenlight GLRE ... ... 22 23.45 19.70 69 21.30 +6.0 GrdsmHld n GSUM ... ... ... 13.94 6.76 676 12.27 +34.1 Griffin GRIF .40f 1.1 29 37.45 27.71 1 37.12 +1.2sGrifolsSA s GRFS .38e 1.5 ... 25.09 16.70 258 24.89 +8.6 Groupon GRPN ... ... ... 5.99 2.90 9065 5.57 +9.2 GpAeroCN OMAB 1.71e 4.0 20 52.51 32.14 30 42.28 +1.9 GrpoFin GGAL .12e .2 ... 73.45 30.61 346 69.47 +5.5 GuarntyBc GBNK .50 1.7 22 30.42 22.90 91 29.20 +5.6 GuarBcs n GNTY .56f 1.8 20 36.38 28.00 1 31.48 +2.7 GuarFBc GFED .48f 2.1 16 23.71 15.89 22.68 +1.5 GulfIsland GIFI .04 .3 ...dd 13.95 8.90 29 13.48 +.4 GulfRes GURE ... ... 2 2.27 1.35 116 1.52 +3.4 GulfportE GPOR ... ... ...dd 22.35 10.90 3193 13.11 +2.7 Gyrodyne n GYRO 2.50e ... ... 22.84 18.55 20.94 +4.2H -:H&E Eqp HEES 1.10 2.7 40 41.50 17.44 236 41.01 +.9 HD Supply HDS ... ... 15 44.73 28.97 2357 38.64 -3.5 HMN Fn HMNF ... ... 17 19.45 16.60 19.20 +.5 HMS Hldgs HMSY ... ... 61 20.90 11.01 429 17.70 +4.4 HTG Mol h HTGM ... ... ...dd 13.25 1.20 4456 3.90 +92.1 HV Bcp n HVBC ... ... ... 18.50 13.74 1 15.25 +.3 HabitRest HABT ... ... 40 19.75 8.50 297 9.15 -4.2 HackettGp HCKT .30f 1.9 21 20.69 13.24 53 15.98 +1.7 Hailiang n HLG ... ... ... 48.94 7.02 55 47.02 +4.0 HainCels lf HAIN ... ... ... 45.61 31.01 1135 40.11 -5.4 HalladorE HNRG .16 2.2 28 9.87 4.79 60 7.26 +19.2 HallmkFn HALL ... ... ...dd 11.83 9.92 15 10.32 -1.1 Halozyme HALO ... ... ...dd 21.13 10.79 1659 19.68 -2.9 HamiltnBc HBK ... ... ...dd 15.87 14.00 15.55 +1.0sHamilLa n HLNE .70 1.8 ... 38.84 17.32 121 39.91 +12.8 HancHld HBHC .96 1.7 22 56.20 41.05 475 55.50 +12.1 HancHld 45 HBHCL 1.49 5.8 ... 26.73 24.59 7 25.75 -1.2 HancJaf n HJLI ... ... ... HanmiFin HAFC .84 2.6 18 35.15 25.45 104 32.10 +5.8 Hanwha rs HQCL ... ... ... 9.79 6.09 55 7.17 +2.1 HarbrOne n HONE ... ... ... 22.29 15.92 13 19.61 +2.3 Hardinge HDNG .08 .4 38 19.36 9.51 43 19.10 +9.6 Harmonic HLIT ... ... ...dd 6.18 2.80 245 3.83 -8.9 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 4.00 2.25 1274 4.35 +31.8 HarvCapCr HCAP 1.35a 11.9 8 14.65 10.52 23 11.34 +3.5 HarvCr22 n HCAPZ 1.53 6.0 ... 26.95 25.04 2 25.55 +.4 Hasbro HAS 2.28 2.4 20 116.20 80.22 3595 94.56 +4.0 HawHold HA ... ... 7 59.45 32.40 642 38.70 -2.9 HawaiiTel HCOM ... ... ...dd 31.91 22.20 11 29.55 -4.2 Hawkins HWKN .88f 2.5 18 54.80 34.20 24 35.50 +.9 HawthornB HWBK .28 1.3 16 22.36 16.64 41 20.85 +.5 HaymkAc n HYAC ... ... ... 9.85 9.50 9.56 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 1 10.00 +1.0 HaynesIntl HAYN .88 2.4 ...dd 43.95 28.97 123 37.02 +15.5 HlthCSvc HCSG .76f 1.4 44 55.68 37.54 226 52.76 +.1 HlthInsInn HIIQ ... ... 17 37.38 12.65 244 27.25 +9.2 HealthEqty HQY ... ... 77 55.31 37.62 512 49.08 +5.2 HlthStrm HSTM ... ... ...cc 31.53 20.60 50 24.44 +5.5 HrtlndEx HTLD .08 .3 35 25.22 18.71 324 23.40 +.3 HeartFn HTLF .52a .9 19 56.40 42.10 106 55.45 +3.4tHeatBio rs HTBX ... ... ... 12.50 3.00 330 2.93 -23.5tHebronTc n HEBT ... ... ... 4.46 1.96 17 1.98 -24.7 HeidrkStr HSII .52 1.9 27 27.10 17.90 57 26.70 +8.8 HelenTroy HELE ... ... 16 102.88 85.40 110 96.30 -.1 HeliMAn h HMNY ... ... ... 38.86 2.20 13878 9.77 +54.8 HemisMda HMTV ... ... ... 13.20 10.63 54 10.95 -5.2 HennesAd s HNNA .30 1.7 9 20.67 13.88 8 17.89 +8.2 HSchein s HSIC ... ... 22 93.50 65.28 1192 76.30 +9.2 HrtgeCo HTBK .40 2.5 21 16.80 12.76 89 16.30 +6.4 HrtgeFn HFWA .52a 1.6 23 33.25 22.50 185 31.55 +2.4 HeritCryst HCCI ... ... 25 25.20 12.85 149 22.95 +5.5 HernTher h HRTX ... ... ...dd 23.90 12.25 1271 23.70 +30.9sHerzdCrb CUBA .12e ... ...q 7.46 6.50 16 7.48 +4.6 HeskaCorp HSKA ... ... 42 115.00 75.21 26 82.23 +2.5tHexindai n HX ... ... ... 17.00 10.50 132 10.36 -6.2 Hibbett HIBB ... ... 15 34.75 9.40 569 25.50 +25.0 HighSenLn SNLN .79 4.3 ...q 18.39 18.13 152 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 2.10 17 4.10 +10.8 HghwyH HIHO .29e 6.6 ... 4.50 3.10 11 4.40 +4.8 HimaxTch HIMX .24e 2.6 ...cc 13.95 4.88 4918 9.20 -11.7 HingmSv HIFS 1.36a .6 18 242.00 148.02 6 211.00 +1.9 Histogenics HSGX ... ... ...dd 3.13 1.45 408 2.60 +26.8 Holl ysys HOLI .12e .5 22 27.19 15.08 143 24.93 +11.9 Hologic HOLX ... ... 16 46.80 35.76 1701 42.95 +.5 HomeBLA HBCP .56 1.3 19 47.20 32.52 2 43.59 +.9 HomeBcs s HOMB .44 1.8 22 29.69 20.82 1014 24.90 +7.1 HmFdB LA HFBL .48 1.7 17 29.89 23.10 28.00 -.4 HomeStreet HMST ... ... 24 32.60 24.00 340 31.95 +10.4 HometBk n HMTA ... ... ... 11.48 9.51 11.36 +1.6 HomeTrBc HTBI ... ... 26 28.00 21.40 16 26.00 +1.0 HookerFu HOFT .56f 1.4 17 52.75 29.75 41 39.50 -6.9 HopeBcp HOPE .52 2.7 16 22.99 15.10 603 19.04 +4.3 HopFedBc HFBC .20 1.3 20 16.29 13.51 5 14.88 +5.5 HorizBcp s HBNC .52 1.8 19 29.25 24.20 123 28.61 +2.9 HorizPhm HZNP ... ... ...dd 17.69 9.45 2097 15.97 +9.4 HorizTFn HRZN 1.20 10.6 10q 11.88 9.66 44 11.37 +1.3sHor OEXcc QYLD 2.26e 9.0 ...q 25.12 22.75 81 25.16 +2.6sHorzDAX DAX .35e 1.0 ... 33.57 25.60 9 33.79 +7.0 Hortonwks HDP ... ... ...dd 22.00 8.80 440 20.39 +1.4 HospPT HPT 2.08 7.1 9 32.68 26.64 759 29.24 -2.0 HostessBr n TWNK ... ... 31 17.18 11.00 677 14.78 -.2 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 8.05 327 8.60 -7.5 HoustWC HWCC .12m 1.7 ... 8.05 4.70 4 7.18 -.3 HovnEn pf A HOVNP ... ... ... 8.47 5.50 9 7.10 -5.3 HowardBcp HBMD ... ... 35 24.20 15.00 73 21.80 -.9 HubGroup HUBG ... ... 32 52.50 33.18 169 51.35 +7.2 HudsonGbl HSON .20 8.8 ...dd 2.44 1.00 53 2.27 +.9 HudsonTc HDSN ... ... 19 10.40 5.40 140 6.29 +3.6sHuntJB JBHT .92 .7 33 125.51 83.35 990 125.59 +9.2 HuntMar un HUNTU ... ... ... 10.60 9.53 9.95 +.8 HunterMar HUNT ... ... ... 10.50 7.99 9.80 +.4 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9sHuntBncsh HBAN .44 2.7 19 16.05 12.14 24556 16.04 +10.2 HuntBc pf HBANP 85.00 6.2 ... 1507.90 1330.02 1 1368.79 -2.6 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.43 38 27.18 -3.4 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.66 3 25.70 -1.3 HuntAct n SQZZ ... ... ... 27.00 23.30 26.58 +5.0 Str 7handl n HNDL ... ... ... 25.53 25.02 3 25.16 +.4 Hurco HURC .40 .8 21 50.33 26.25 17 48.15 +14.4 HuronCon HURN ... ... ...dd 47.65 29.53 42 41.75 +3.2 HutChMd n HCM ... ... ... 42.25 12.62 172 37.35 -5.3 HuttigBld HBP ... ... 7 9.24 5.00 44 7.28 +9.5 Hydrognc HYGS ... ... ...dd 12.00 4.85 21 10.20 -8.1I -:I-AMCap n IAM ... ... ... 11.11 9.75 9.85 -.2 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .37 .21 .32 +6.7sIAC Inter IAC 1.36 .9 54 141.23 66.35 851 143.61 +17.4 ICAD ICAD ... ... ...dd 6.07 3.13 24 3.59 +4.4 ICC Hld n ICCH ... ... ... 18.00 14.20 16.14 -.8 ICF Intl ICFI ... ... 23 56.55 40.20 22 54.50 +3.8 ICU Med ICUI ... ... ...cc 238.33 131.35 106 234.85 +8.7tIClickInt n ICLK ... ... ... 11.40 7.00 182 7.02 -22.4 ID Syst IDSY ... ... ...dd 7.75 5.50 28 7.36 +6.1sIdexxLab s IDXX ... ... 59 181.37 116.54 423 182.23 +16.5 IES Hldgs IESC ... ... 30 21.95 14.05 34 18.25 +5.8 IF Bancp IROQ .20f 1.0 23 20.75 19.10 1 20.20 +2.7 IFresh n IFMK ... ... ...dd 28.88 10.00 19 16.50 +27.1 IHS Mark INFO ... ... 38 48.93 37.82 1464 48.51 +7.4 II-VI IIVI ... ... 31 53.08 27.25 716 47.90 +2.0 ILG Inc ILG .60 2.0 83 30.70 17.99 1193 29.75 +4.5 INTLFCStn INTL ... ... 18 44.91 33.11 81 44.24 +4.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 56

IPG Photon IPGP ... ... 39 264.11 101.75 516 263.34 +23.0 iPass IPAS ... ... ...dd 1.61 .44 316 .51 -1.9sIQ US Lg n CLRG ... ... ... 26.77 24.88 4 26.85 +6.2 IRSA Prop IRCP 1.86e 3.3 ... 64.68 41.05 5 55.94 -1.0sIRhythm n IRTC ... ... ...dd 64.10 29.42 195 65.42 +16.7 iRobot IRBT ... ... 44 109.78 52.12 819 91.64 +19.5siShEMAsia EEMA 1.23e 1.5 ...q 79.76 54.92 70 79.75 +8.1 iShTurkey TUR 1.10e 2.4 ...q 47.13 28.98 346 45.34 +4.3 iShIntTBd s IGOV ... ... ...q 201.98 48.33 116 50.99 +2.1 iShNewZea ENZL 2.01e 4.1 ...q 48.98 40.94 19 48.88 +3.0 iSh1-3yITB ISHG .20e .2 ...q 86.10 76.92 1 86.07 +2.2siShSelDiv DVY 2.59e 2.6 ...q 101.02 88.03 710 101.23 +2.7 iShGTimb WOOD .94e 1.2 ...q 76.42 54.34 30 76.21 +7.1 iShEurFn EUFN .74e 2.9 ...q 25.52 19.04 3363 25.45 +9.2siShAsiaexJ AAXJ 1.30e 1.6 ...q 81.71 57.74 1121 82.25 +7.8 iShEMInfr EMIF .93e 2.7 ...q 35.00 28.47 7 34.03 +3.4 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.18 139 9.60 +3.0siShACWX ACWX 1.00e 1.9 ...q 53.01 41.38 525 53.19 +6.5siSh ACWI ACWI 1.43e 1.9 ...q 76.47 60.25 1329 76.71 +6.4siSEafeSC SCZ 1.51e 2.2 ...q 68.17 51.25 743 68.43 +6.1 iShEMBd EMB 5.27e 4.6 ...q 117.46 110.43 1813 115.81 -.2 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.97 15 49.15 -.7 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 103.67 1780 104.05 -1.4 iSh1-3yTB SHY .52 .6 ...q 84.72 83.65 886 83.72 -.2siShEurRE IFEU .87e 2.1 ...q 42.12 32.31 16 42.06 +2.1siShIntlRE IFGL 1.09e 3.5 ...q 31.22 26.44 184 31.37 +4.6siShEuroSC IEUS 1.08e 1.8 ...q 61.50 44.95 38 61.46 +6.2siShs SOX SOXX 1.15e .6 ...q 187.24 124.04 488 188.69 +11.1siShIndia50 INDY .15e .4 ...q 38.69 28.10 269 39.09 +5.3siShNsdBio s IBB ... ... ...q 115.67 88.96 3566 116.81 +9.4 iShMBS MBB 3.04e 2.3 ...q 107.76 105.04 597 105.75 -.8 iShCorUSCr CRED 4.20 3.8 ...q 112.93 108.03 50 111.15 -.8 iShIntCrBd CIU 3.09 2.8 ...q 110.70 107.81 410 108.63 -.5 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 104.32 830 104.36 -.2 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 120.98 281 121.24 -.8siSCorUSVal s IUSV ... ... ...q 58.05 48.94 323 58.11 +4.9siSCorUSGr s IUSG ... ... ...q 57.43 43.03 426 57.66 +7.2 iShShtTrB SHV .03e ... ...q 110.41 110.18 534 110.29 iShUSPfd PFF 2.13a 5.6 ...q 39.28 37.18 2466 38.04 -.1 iShCrShUS s ISTB ... ... ... 50.47 49.55 539 49.69 -.3siShSCGrth IJT 1.41e .8 ...q 178.63 147.37 146 179.22 +5.3 Itus Cp hrs ITUS ... ... ...dd 5.50 .60 652 4.52 +91.5 Iberiabnk IBKC 1.48 1.8 24 86.40 68.55 504 82.95 +7.0 Iberia pfB IBKCP 1.66 6.1 ... 30.50 26.01 2 27.31 -3.8 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.25 1 27.05 -3.7 Icahn Ent IEP 6.00 10.3 23 61.50 47.06 114 57.98 +9.4 IchorHld n ICHR ... ... 17 35.51 14.98 981 34.35 +39.6 Icon PLC ICLR ... ... 30 124.48 76.46 249 114.10 +1.7 IconixBrnd ICON ... ... 1 10.80 1.16 2425 1.51 +17.1 IdealPower IPWR ... ... ...dd 3.59 1.10 453 1.21 -14.8 Identive lf INVE ... ... ...dd 7.81 2.55 48 3.84 +15.0 IderaPhm IDRA ... ... ...dd 2.87 1.30 3941 2.16 +2.4 Ignyta RXDX ... ... ...dd 27.10 4.60 943 26.90 +.7 iKangHlth KANG ... ... 21 18.07 11.70 191 16.02 +1.4 Ikonics IKNX ... ... ... 11.47 7.34 3 8.00 +6.4 Illumina ILMN ... ... 45 248.97 156.50 818 242.94 +11.2 ImageSens ISNS ... ... ...dd 4.00 2.65 5 3.28 +11.0 Immersn h IMMR ... ... ...dd 11.85 5.76 234 7.38 +4.5 ImmuCell ICCC ... ... 84 9.25 5.00 1 7.57 -13.9 ImmuneDs IMDZ ... ... ...dd 13.05 3.50 541 3.73 -4.5 ImmuneP rs IMNP ... ... ... 5.02 .50 997 .59 +3.5 ImunoGn IMGN ... ... ...dd 8.84 2.20 3283 8.20 +27.9sImunmd IMMU ... ... ...dd 17.24 4.08 3798 18.10 +12.0 Immuron n IMRN ... ... ... 10.00 4.47 5 7.02 +32.7 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 3.24 1.25 14 1.87 +19.1 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 769 19.70 +18.3 Imperva IMPV ... ... ...cc 52.40 37.17 456 43.10 +8.6 Impinj n PI ... ... ... 60.85 19.97 894 24.43 +8.4 ImprimisP IMMY ... ... ...dd 4.69 1.35 52 1.65 -2.9 Incyte INCY ... ... ...dd 153.15 88.81 1394 94.63 -.1 IndBkMA INDB 1.28 1.7 23 76.30 58.30 75 73.40 +5.1 IndBkMI IBCP .60f 2.5 20 24.20 18.50 39 23.55 +5.4sIndepBkTX IBTX .40 .5 24 74.70 51.71 94 74.25 +9.8 IndusAcq n INDU ... ... ... 9.83 9.65 19 9.82 +.7 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 54 10.29 +2.4 IndSvAm lf IDSA ... ... ... 2.60 .96 8 2.03 +23.8 IndLogis n ILPT ... ... ... 24.00 22.25 256 22.80 -2.4 Innera INFN ... ... ...dd 12.50 6.27 1159 6.81 +7.6 InnityPh INFI ... ... ...dd 3.84 .93 921 2.18 +7.4 InfPrCas IPCC 2.32 2.2 22 110.63 83.00 47 105.95 InaRx n IFRX ... ... ... 26.92 14.47 30 23.43 +11.8 InfoSvcs III .20f 4.8 5 4.63 2.95 3 4.17 InfoSonc rs IFON ... ... ... 5.20 1.32 39 1.69 +17.6 InglesMk h IMKTA .66 1.9 15 48.35 20.75 113 34.55 -.1 InnerWkgs INWK ... ... 25 12.03 9.08 119 10.05 +.2 Innodata INOD ... ... ...dd 2.40 .88 9 1.23 -9.6 Innophos IPHS 1.92 4.1 22 58.22 41.66 120 47.25 +1.1 Innospec IOSP .78f 1.1 20 74.75 54.10 37 72.60 +2.8 InnovSolu ISSC ... ... 11 4.54 2.60 33 3.18 +8.2sInnoviva INVA 1.00 6.4 17 15.56 10.30 1290 15.68 +10.5 Inogen INGN ... ... 99 130.05 62.84 88 120.65 +1.3 Inovalon n INOV .12p ... ... 17.80 10.45 634 14.20 -5.3 InovioPhm INO ... ... ...dd 9.86 4.09 7113 5.68 +37.5 Inpixon rs INPX ... ... ...dd 4.65 .19 6355 .36 +73.3 InseegoCp INSG ... ... ...dd 3.23 .87 482 1.82 +13.0 InsightEnt NSIT ... ... 13 53.19 35.26 126 38.37 +.2 Insignia s ISIG .70e ... ...dd 2.19 .90 83 1.36 +14.3 Insmed INSM ... ... ...dd 33.94 11.49 4886 29.01 -7.0 InspEnt INSE ... ... ... 14.00 7.30 97 7.65 -21.9 Insteel IIIN .12a .4 25 39.20 23.20 152 32.44 +14.5 Insulet PODD ... ... ...dd 78.65 38.43 299 76.24 +10.5 InsysTher s INSY ... ... ...dd 15.02 4.10 3142 10.34 +7.5 IntecPhm n NTEC ... ... ... 9.80 4.20 162 6.75 +31.1 IntegLfSc s IART ... ... 65 56.42 40.51 367 50.45 +5.4 IntgDv IDTI ... ... 46 34.13 22.70 1322 33.70 +13.4 IntegMed n IMTE ... ... ... 10.00 5.04 0 5.60 -.5 Intel INTC 1.09 2.4 20 47.64 33.23 21893 46.06 -.2 Intellia n NTLA ... ... ...dd 33.34 10.83 1519 22.64 +17.8 Intelliph IPCI ... ... ...dd 3.12 .70 669 .86 +7.5 IntParfum IPAR .84f 1.8 36 48.35 31.45 333 48.00 +10.5sInteractB IBKR .40 .6 44 64.03 33.01 1068 65.10 +9.9 InterceptP ICPT ... ... ...dd 135.59 51.53 1425 63.58 +8.8 InterDig IDCC 1.40 1.8 11 102.30 67.55 143 79.00 +3.7 Interface TILE .26 1.0 22 26.10 17.18 145 25.45 +1.2 Intergroup INTG ... ... ...dd 29.70 22.00 1 23.05 -3.3 IntlnkEl n LINK ... ... ... 10.29 4.89 11 5.90 +13.0 Intermolec IMI ... ... ...dd 1.65 .80 326 1.59 +16.1 Internap rs INAP ... ... ... 22.36 6.28 93 15.51 -1.3 IntlBcsh IBOC .66 1.6 20 42.90 32.50 101 42.15 +6.2 IntlSpdw ISCA .43f 1.0 28 41.95 32.25 86 41.00 +2.9 IntrntGold IGLD ... ... ... 12.89 5.86 1 10.70 +26.6 IntrntInitJ IIJI .12e 1.3 ... 10.50 7.23 0 9.40 +3.2 IntrpDia rs IDXG ... ... 1 4.86 .72 383 1.07 +4.9 IntersENT XENT ... ... ...dd 35.34 11.75 274 35.05 +8.2 Intersectns INTX ... ... ...dd 5.75 1.88 145 2.43 +7.5 Intevac IVAC ... ... 23 14.15 6.20 136 7.15 +4.4 IntraCellu ITCI ... ... ...dd 22.67 7.85 200 18.29 +26.3 IntriCon IIN ... ... ...dd 24.00 6.05 70 22.40 +13.1sIntuit INTU 1.56 .9 45 168.80 111.90 1036 168.46 +6.8sIntSurg s ISRG ... ... 57 436.57 217.19 555 439.55 +20.4 Investar ISTR .13f .5 23 25.55 18.31 1 24.50 +1.8 InvestBncp ISBC .36f 2.5 23 15.11 12.48 1811 14.43 +4.0 InvTitl ITIC 1.60a .8 16 221.88 118.10 3 193.30 -2.5 InVivoTh rs NVIV ... ... ...dd 4.95 .60 97 .68 -12.2 Invuity n IVTY ... ... ...dd 9.70 5.05 371 5.60 -9.7 IonisPhm IONS ... ... ... 65.51 37.26 1021 51.82 +3.0 IovanceTh IOVA ... ... ...dd 12.25 4.45 1203 12.10 +51.3 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 33.67 27.28 0 33.67 +6.2tiPUST5yBull DFVL ... ... ... 68.83 63.57 0 63.05 -3.7 iRadimed IRMD ... ... ...cc 15.85 7.85 81 15.08 -.5 Iridex IRIX ... ... ...dd 16.37 7.40 7 7.43 -2.5 IridiumCm IRDM ... ... 13 12.90 7.80 601 12.75 +8.1 Iridium pfB IRDMB 16.88 3.9 ... 437.20 300.00 10 434.92 +8.2 IronwdPh IRWD ... ... ...dd 19.94 13.43 1786 15.90 +6.1siShRUT P n AMCA ... ... ... 28.32 24.40 1 28.39 +3.7 iSh USD n SUSC ... ... ... 25.90 24.88 34 25.25 -.8tiSh 1-5Yr n SUSB ... ... ... 25.26 24.84 8 24.85 -.4siShExpoTc XT .14p ... ...q 37.95 26.83 425 38.14 +7.6siSh USA Op ESGU ... ... ... 61.54 49.71 7 61.77 +5.9 iShHYlexOG HYXE ... ... ... 55.47 50.90 51.18 +.2 iShFallAn n FALN 1.48a 5.4 ... 30.06 26.77 23 27.65 +1.9siSh ESG Opt ESGD ... ... ... 71.66 57.12 13 71.96 +6.1siSh GlImp n MPCT 1.18e 1.9 ... 62.30 48.56 6 62.34 +5.4 iShCTotBd s IUSB ... ... ...q 51.49 49.82 121 50.56 -.6siShCHGer HEWG .68e 1.5 ...q 30.25 25.99 155 30.33 +5.7 iSh UAE UAE .63e 3.5 ...q 18.08 16.34 3 17.84 +6.2 iSh Qatar QAT .66e 3.8 ...q 20.57 13.01 27 17.28 +6.7siShCmdSel COMT .39e 1.0 ...q 37.86 31.13 43 37.96 +4.5 iShGblGld rs RING ... ... ...q 21.29 17.01 264 19.75 +5.1 Isramco ISRL ... ... ...dd 129.00 98.65 1 109.55 +4.7 Iteris ITI ... ... ...dd 8.17 4.40 254 7.17 +2.9 Itron ITRI ... ... 39 79.95 57.80 136 73.90 +8.4 IturanLoc ITRN 1.12e 3.2 18 38.00 26.50 26 35.55 +3.9 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.01 99.99 99.99 IvNxShEn IVENC ... ... ... 100.06 99.99 100.05 Izea n IZEA ... ... ... 7.85 1.37 53 4.88 +8.0J -:J&J Snack JJSF 1.80f 1.2 21 157.33 121.20 32 150.22 -1.1 j2Global JCOM 1.58f 2.0 26 91.48 71.09 240 78.34 +4.4 JA Solar JASO ... ... 16 8.48 4.42 1192 7.44 -.3 JD.com JD ... ... 27 48.99 27.46 13534 45.18 +9.1 JM Glbl n WYIG ... ... ... 10.20 9.63 0 9.63 -3.3 JM Glbl wt WYIGW ... ... ... .45 .18 .21 JM Glbl un WYIGU ... ... ... 11.00 10.15 10.15 -.1 JMU Ltd JMU ... ... ... 3.33 .92 45 1.07 +4.9sJackHenry JKHY 1.24 1.0 40 125.55 88.11 270 126.00 +7.7 JackInBox JACK 1.60 1.7 22 113.00 90.59 933 95.13 -3.0 JksvllBcIL JXSB .40 1.2 25 37.20 29.00 21 33.25 +3.8 JaguarHlth JAGX ... ... ... 1.52 .11 6690 .15 +5.7 JkksPac JAKK ... ... ...dd 5.85 2.20 197 2.58 +9.6 Jamba JMBA ... ... ...dd 10.44 6.71 1131 8.13 +.9 JRiverGrp JRVR 1.20a 3.2 17 46.20 35.38 306 36.97 -7.6sJanusSmC JSML ... ... ... 38.19 30.00 0 38.30 +4.3sJanSmMid JSMD ... ... ... 41.08 31.25 3 41.13 +5.9 JanLTCar n OLD ... ... ... 27.72 22.76 3 23.26 -2.9sJanObes n SLIM ... ... ... 32.99 22.63 3 33.31 +7.5 JanOrgan n ORG ... ... ... 35.41 23.89 2 35.41 +2.5 JanGlQua n SGQI ... ... ... 29.80 25.86 29.47 +1.2 Jason Inds JASN ... ... ...dd 2.92 .77 120 2.48 +4.6 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 25 163.75 117.16 420 153.04 +13.7 JensynAc n JSYN ... ... ... 11.10 10.04 1 10.42 +1.2 JensynAc rt JSYNR ... ... ... .45 .15 .24 +5.3 JensynAc wt JSYNW ... ... ... .55 .20 .39 +3.5 JensynAc un JSYNU ... ... ... 11.40 10.44 10.80 -.5 JetBlue JBLU ... ... 12 24.13 18.05 2945 22.53 +.9 JetPay h JTPY ... ... ...dd 4.90 1.45 19 2.30 -9.4 JewettCam JCTCF ... ... 21 17.90 10.80 2 15.05 +.3 JohnsnOut JOUT .40 .6 19 76.18 31.25 27 62.62 +.9 JointCorp JYNT ... ... ...dd 6.00 3.06 38 5.10 +2.8 JounceTh n JNCE ... ... ... 29.29 11.05 413 21.64 +69.7 JunprPhm JNP ... ... 11 6.40 3.65 28 6.30 +29.9 JunoThera JUNO ... ... ...dd 86.28 19.08 10770 85.86 +87.8K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 318 21.24 +18.0 KBL Merg n KBLM ... ... ... 9.80 9.65 9.69 -.2 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .40 .25 .35 +20.7 KBL Mg un KBLMU ... ... ... 10.33 9.10 1 10.23 +.7 KBS Fash rs KBSF ... ... ... 18.00 1.41 28 4.81 +16.2 KCAP Fin KCAP .40m 11.8 ... 4.12 3.30 90 3.39 -.6 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 3 25.20 +.4 KEYW Hld KEYW ... ... ...dd 12.40 4.94 568 6.54 +11.4sKLA Tnc KLAC 2.36 2.0 18 115.88 81.39 1176 116.01 +10.4sKLX KLXI ... ... 38 71.52 42.45 317 70.19 +2.8 KVHInd KVHI ... ... ...dd 12.65 7.65 15 11.90 +15.0 KaiserAlu KALU 2.40f 2.1 22 116.13 74.56 91 114.90 +7.5 Kala Ph n KALA ... ... ... 26.75 11.81 506 15.05 -18.6 Kalvista rs KALV ... ... ...dd 15.80 5.48 43 12.29 +26.1 Kamada KMDA ... ... ... 8.61 3.75 29 5.70 +20.0 KandiTech KNDI ... ... ... 9.90 3.50 553 6.35 -6.6 Karyophm KPTI ... ... ...dd 14.63 7.48 134 10.78 +12.3 KayAnAc n KAAC ... ... ... 10.06 9.64 3 9.70 -.1 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.90 10.01 +.5 KaziaTh rs KZIA ... ... ... 7.60 1.63 24 3.90 +22.6 KearnyF s KRNY .12 .8 62 15.80 13.30 688 14.15 -2.1 KellySA KELYA .30 1.0 15 30.93 20.27 104 28.81 +5.6 KellySB KELYB .30 1.1 14 28.50 20.18 27.00 -5.3sKemPhm n KMPH ... ... ...dd 6.10 2.45 99 5.70 +40.7 KY FstFd KFFB .40 4.4 90 10.15 8.30 2 9.00 +.6 KeryxBio KERX ... ... ...dd 8.38 4.33 1510 4.93 +6.0 KewnSc KEQU .68 2.3 19 31.20 20.95 1 29.95 +3.4 KeyTech KTEC ... ... 29 21.61 11.08 6 17.95 -2.6 KeyTrn KTCC ... ... 14 8.16 6.69 25 7.08 +3.8 Kforce KFRC .48 1.8 18 27.30 16.75 68 26.40 +4.6 KimballEl KE ... ... 18 22.45 15.05 42 18.80 +3.0 KimballInt KBAL .28 1.5 19 20.97 15.40 30 18.94 +1.4 KindredBio KIN ... ... ...dd 9.80 5.00 76 9.15 -3.2 KingldJw KGJI ... ... 3 2.50 1.00 9 1.93 -4.5sKingstone KINS .32 1.5 20 21.40 11.80 21 21.70 +15.4 KingtoneW KONE ... ... ... 8.00 2.63 61 6.23 +45.6sKinsaleCp n KNSL .24 .5 ... 47.78 27.19 46 48.15 +7.0 Kirklands KIRK ... ... 29 14.34 8.17 39 12.10 +1.1 KitovPh n KTOV ... ... ... 3.44 1.27 206 2.42 +6.1 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 9.93 1.50 32 1.70 -2.9 KopinCp KOPN ... ... ...dd 4.60 3.00 747 3.46 +8.1 KornitDig n KRNT ... ... ... 23.15 12.85 512 15.80 -2.2 Koss h KOSS ... ... ...dd 3.58 1.40 22 2.17 -29.8 KraftHnz n KHC 2.50 3.1 23 97.77 75.21 2724 80.27 +3.2 KratosDef KTOS ... ... ...dd 13.93 6.96 2255 11.09 +4.7 KrystlBio n KRYS ... ... ... 11.98 8.03 1 9.75 -7.3 Kulicke KLIC ... ... 16 28.71 16.98 164 25.51 +4.8sKuraOnc n KURA ... ... ...dd 18.30 5.78 213 18.05 +18.0L -:LCNB Corp LCNB .64 3.2 16 24.35 18.05 5 20.20 -1.2 LGI Homes LGIH ... ... 18 79.55 26.82 371 75.66 +.8 LHC Grp LHCG ... ... 28 76.14 44.13 143 64.30 +5.0 LKQ Corp LKQ ... ... 25 43.75 27.85 933 43.13 +6.0 LM FdgA n LMFA ... ... ... 6.65 1.11 358 1.51 -4.4 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 62.51 37.35 772 59.46 +4.1 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 99 2.38 -4.4 LSI Ind lf LYTS .20 2.9 35 10.68 4.99 38 6.95 +1.0 LaJollaPh LJPC ... ... ...dd 39.28 16.71 370 33.71 +4.8 LakeShBc h LSBK .32 1.9 29 17.40 15.17 16.99 -.9 LakeldB LBAI .40 2.0 19 21.90 15.06 61 20.30 +5.5 Lakelnd s LKFN .88 1.7 23 52.43 39.68 95 50.77 +4.7 LakeInd LAKE ... ... 19 17.18 9.85 36 14.60 +.3 LamResrch LRCX 2.00f .9 20 219.70 112.21 4319 215.07 +16.8 LamarAdv LAMR 3.32 4.5 23 79.17 62.45 469 73.05 -1.6 LancastrC LANC 2.40f 1.8 32 149.30 113.34 156 130.93 +1.3 Landcad n LCA ... ... ... 11.00 9.87 82 9.97 +.3 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.96 10.38 5 10.53 +.1 Landec LNDC ... ... 41 14.95 11.20 23 13.05 +3.6 LandBncp LARK .80b 2.8 28 30.86 25.73 1 28.99 LandmInfr LMRK 1.43f 7.9 34 18.75 14.20 16 18.20 +.6 LandIn pfA LMRKP 2.00 7.9 ... 26.14 24.80 3 25.17 -.4 LndInf un B LMRKO 1.98 7.8 ... 25.76 24.04 5 25.25 -1.0 LandsEnd LE ... ... ...cc 24.80 10.55 99 19.70 +.8sLandstar LSTR .40a .4 33 111.40 80.00 233 111.00 +6.6 Lantheus n LNTH ... ... 34 24.10 7.95 176 23.50 +14.9 Lantronix LTRX ... ... ... 4.09 1.60 115 2.51 +24.3 Lattice LSCC ... ... ...dd 7.55 5.05 2626 6.40 +10.7 LaureatE n LAUR ... ... ... 18.96 10.46 316 15.35 +13.2 Lawsn LAWS ... ... 49 28.10 18.70 2 24.60 -.6 Layne LAYN ... ... ...dd 13.72 6.98 94 13.35 +6.4 LeMaitreV LMAT .22 .6 44 39.88 19.82 81 34.00 +6.8 LeadgBr g LBIX ... ... ...dd 3.75 .74 274 1.73 +6.1 LeapTh n LPTX ... ... ... 10.10 4.90 191 6.70 +7.4 LegacyRes LGCY ... ... ...dd 2.77 1.07 457 2.25 +39.8 LegcyR pf LGCYP 2.00 32.8 ... 12.44 3.69 9 6.10 +29.8 LegcyR pfB LGCYO 2.00 32.1 ... 12.05 3.69 82 6.23 +32.8 LegacyTxF LTXB .64f 1.4 21 46.03 31.50 250 44.74 +6.0sLM DevDvr DDBI ... ... ...q 31.07 24.77 54 31.20 +5.1sLM EMDvr EDBI ... ... ...q 34.90 26.49 51 34.94 +5.8 LM USDvrs UDBI ... ... ...q 32.99 27.39 32.97 +4.5 LM LoVHiD LVHD ... ... ...q 32.10 28.62 39 31.77 +.8 LM Gl Inf n INFR ... ... ... 30.39 25.33 1 29.67 +.7 LM SC Qu n SQLV ... ... ... 28.33 23.33 28.13 +3.3 LeisAcq n LACQ ... ... ... LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.95 +.4sLendgTree TREE ... ... ...cc 387.65 103.80 230 402.60 +18.3 LexiPhm rs LXRX ... ... ...dd 18.00 8.07 741 10.74 +8.7 LexnFint n LX ... ... ... 18.29 10.15 925 15.53 +11.7 LiNiuTc rs LINU ... ... ... 5.33 .99 174 1.84 -9.8 LianlouSm LLIT ... ... ... 2.13 1.05 90 2.02 +15.2 LibBrdbdA LBRDA ... ... ...dd 104.35 77.56 187 93.96 +10.5 LibBrdbdC LBRDK ... ... ...dd 104.66 78.39 608 94.41 +10.9 LibExpA n LEXEA ... ... ... 58.20 42.59 218 47.46 +7.1 LibExpB n LEXEB ... ... ... 57.52 45.02 0 48.12 +6.9 LibtyGlobA LBTYA ... ... ...dd 37.79 28.17 1017 37.16 +3.7 LibtyGlobB LBTYB ... ... ... 39.85 29.05 38.20 +7.5 LibtyGlobC LBTYK ... ... ... 37.00 27.36 1808 35.30 +4.3 LibLA A n LILA ... ... ... 22.22 20.09 257 21.45 -.6 LibLA C n LILAK ... ... ... 22.04 20.04 463 21.15 -1.1sLibQVC A QVCA ... ... 28 27.58 17.24 2302 27.64 +13.2 LibQVC B QVCB ... ... 28 27.50 17.62 0 27.50 +12.0 LibVentA LVNTA ... ... 7 62.41 40.88 379 59.08 +8.9 LibVentB LVNTB ... ... ... 59.88 44.38 54.30 LibMSirA n LSXMA ... ... ... 46.43 35.02 699 42.33 +6.7 LibMSirB n LSXMB ... ... ... 46.51 35.80 43.54 -2.2 LibMSirC n LSXMK ... ... ... 46.24 34.10 508 42.11 +6.2 LibMBrA n BATRA ... ... ... 26.52 19.30 96 24.14 +9.5 LibMCFor FWONK ... ... ... 41.14 28.26 1667 37.42 +9.5 LibMAFor FWONA ... ... ... 39.37 28.26 240 35.50 +8.5 LibMBrC n BATRK ... ... ... 26.20 19.30 146 24.11 +8.5 LibertyTax TAX .64 5.6 12 16.20 9.90 21 11.35 +3.2 LibTripA A LTRPA ... ... 98 18.10 7.90 1010 9.80 +4.0 LibTripA B LTRPB ... ... 48 17.50 9.00 12.40 +31.9 LifePtHlth LPNT ... ... 11 70.95 42.50 476 48.25 -3.1 LifetimeBr LCUT .17 1.0 14 21.20 13.80 39 17.50 +6.1 Lifevant rs LFVN ... ... ... 7.54 2.86 13 4.64 -2.5 LifewayFds LWAY ... ... 26 12.09 7.20 9 8.06 +.8sLigandPh LGND ... ... ...cc 161.52 95.08 433 163.11 +19.1 LightPath LPTH ... ... ... 4.10 1.65 298 2.63 +18.5 Lightbrdg rs LTBR ... ... ... 3.33 .86 4045 2.35 +92.6 Limbach n LMB ... ... ... 15.22 11.14 22 13.80 -.2 LimelghtN LLNW ... ... ...dd 6.05 2.10 299 4.44 +.7 Limoneira LMNR .25f 1.1 54 26.06 16.39 48 22.00 -1.8 LincEdSv LINC .08 4.0 ...dd 3.74 1.83 33 2.00 -1.0 LincElec LECO 1.56f 1.6 29 100.68 80.20 437 99.81 +9.0 LindbladEx LIND ... ... ...dd 11.26 8.38 35 9.89 +1.0 Lindblad wt LINDW ... ... ... 2.35 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.30 363 1.43 -58.4 Liquidity LQDT ... ... ...dd 9.95 4.34 124 4.90 +1.0sLittelfuse LFUS 1.48 .7 31 220.49 148.11 286 214.20 +8.3 LivaNova n LIVN ... ... 30 88.56 45.68 504 86.27 +7.9 LiveOakB n LOB .12 .5 ... 26.35 18.65 67 24.70 +3.6 LiveVent rs LIVE ... ... ...cc 26.50 9.11 57 15.50 -3.0 LivePrsn LPSN ... ... ...dd 15.10 5.43 401 11.95 +3.9sLogitech LOGI .63e 1.5 32 40.82 24.99 3007 41.66 +23.8 LogMeIn LOGM 1.00 .8 ...cc 129.51 90.35 440 122.95 +7.4 LoneRs n LONE ... ... ... 7.42 2.43 62 4.75 +19.6 LI Block n LBCC ... ... ... 9.49 1.70 234 4.07 -20.2 LongFin n LFIN ... ... ... 142.82 4.69 274 43.55 -22.6 LoopInd n LOOP ... ... ... 19.00 12.03 12 16.62 +14.8 LoralSpac LORL ... ... 39 51.75 36.80 27 48.50 +10.1sLoxoOncol LOXO ... ... ...dd 104.01 36.75 512 102.28 +21.5 lululemn gs LULU ... ... 38 81.92 47.26 823 79.70 +1.4 Lumentm n LITE ... ... ...dd 68.63 34.15 4279 44.10 -9.8 Luminex LMNX .24 1.2 31 22.42 17.68 139 20.47 +3.9 LunaInn h LUNA ... ... ...dd 2.80 1.16 36 2.40 -1.2 LuthBur n LBC ... ... ... 13.34 11.50 143 12.79 +6.2M -:M III Aq un MIII ... ... ... 10.00 9.71 9.96 +.4 M III Aq wt MIIIW ... ... ... .99 .25 .93 +18.2 M III Ac un MIIIU ... ... ... 11.55 9.95 3 10.85 +2.4 MACOM MTSI ... ... ...dd 65.99 29.73 494 32.78 +.7 MAM Soft MAMS ... ... 19 9.42 5.91 6 7.26 -3.3 MB Fncl MBFI .84 1.8 19 47.64 38.29 240 47.25 +6.1 MB Finl pf MBFIP 2.00 7.8 ... 27.21 25.34 6 25.48 +.2 MB Fin pfC MBFIO ... ... ... 26.48 25.00 22 25.66 -2.4 MBT Fnl MBTF .24f 2.3 17 12.10 9.25 86 10.60 sMCBC n MCFT ... ... 23 23.99 13.67 114 24.05 +8.2 MDC Pr gs MDCA .84 9.2 14 12.26 6.13 285 9.15 -6.2 MEI Phrm MEIP ... ... ...dd 3.26 1.45 59 2.23 +6.2 MER Tel rs MTSL ... ... ...dd 4.49 1.31 75 1.90 -10.0 MGE Engy MGEE 1.29 2.2 28 68.70 58.30 62 59.50 -5.7sMGP Ing MGPI .16a .2 42 80.75 41.16 199 80.12 +4.2 MI Acq n MACQ ... ... ... 10.30 9.93 8 10.13 -.6 MI Acq wt MACQW ... ... ... .50 .21 .47 +35.4 MI Acq un MACQU ... ... ... 10.65 10.15 10.61 -.1 MKS Inst MKSI .72f .7 19 110.60 61.45 394 107.80 +14.1 MMA Cap MMAC ... ... 7 30.58 18.00 14 27.45 +13.0 MSB Fin MSBF .12a .7 ...cc 18.70 14.25 2 17.65 -.8 MTGE Inv MTGE 2.00f 10.9 10 20.00 15.50 195 18.30 -1.1 MTGE pfA MTGEP 2.03 7.9 ... 27.42 24.95 1 25.79 -1.2 MTS MTSC 1.20 2.2 27 59.00 44.65 108 53.80 +.2 MVB Fin n MVBF ... ... ... 20.40 18.75 1 19.80 -1.5 MYOS MYOS ... ... ...dd 6.00 1.12 64 1.54 +13.6 MYR Grp MYRG ... ... 37 43.77 23.00 86 34.47 -3.5 MabVxTh n MBVX ... ... ... 3.57 .43 442 .89 +27.1 Macatawa MCBC .20 1.9 21 10.66 8.87 15 10.38 +3.8 MackFn MFNC .48 3.0 14 16.80 12.82 9 16.27 +2.3 MacroGen MGNX ... ... ...dd 22.31 14.36 343 20.25 +6.6sMadrigP rs MDGL ... ... ...dd 131.70 13.09 237 125.88 +37.1 Magal MAGS ... ... ...dd 8.00 4.13 15 5.44 +7.5sMagellnHlt MGLN ... ... 25 102.10 64.05 108 101.40 +5.0 MagicSft MGIC .22e 2.5 22 9.50 6.75 19 8.75 +4.4 MagicJack CALL ... ... ... 8.90 5.55 68 8.40 -.6tMagneG rs MNGA ... ... ... 84.00 2.95 921 2.83 -41.0 MagyarBc MGYR ... ... 70 14.95 12.01 0 12.68 -.9 MaidenH MHLD .60 7.8 ...dd 18.95 5.55 529 7.70 +16.7 MainSrce MSFG .72f 1.8 21 40.73 30.82 72 40.23 +10.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 279 30.25 +1.3 MalibuBoat MBUU ... ... 20 33.35 17.17 246 32.76 +10.2 MalvernBc MLVF ... ... 14 28.20 20.05 2 25.50 -2.7 MamEngy n TUSK ... ... ... 25.00 10.88 69 24.52 +24.9 ManTech MANT .84 1.6 34 53.29 33.50 120 52.37 +4.3sManhAssc MANH ... ... 31 53.86 40.75 532 53.40 +7.8 ManhBrCa LOAN .44f 7.2 16 7.10 4.65 16 6.10 +2.6sManitex MNTX ... ... ...dd 10.20 6.21 137 10.34 +7.7 MannKd rs MNKD ... ... ... 6.96 .67 2415 2.50 +7.8 Mannatech MTEX .50 3.2 7 19.90 12.51 7 15.50 +3.3 MaraPat rs MARA ... ... ... 10.03 .50 915 3.40 -17.1 MarchxB MCHX .50e ... ...dd 3.75 2.50 236 3.55 +9.9 MarPet MARPS .32e 7.4 9 5.72 2.83 1 4.34 +27.5 MarinusPh MRNS ... ... ...dd 9.87 1.13 1891 7.76 -4.9 MktAxess MKTX 1.32 .7 53 211.06 154.03 274 195.98 -2.9 MarlinBs MRLN .56 2.4 16 29.95 20.10 14 23.35 +4.2sMarIntA MAR 1.32 .9 37 144.29 83.81 1499 145.80 +7.4 Marrone MBII ... ... ...dd 2.40 .85 52 1.24 +12.7 MartenTr s MRTN .10 .5 36 22.35 12.81 101 21.85 +7.6 MartinMid MMLP 2.00 12.3 24 20.90 12.70 145 16.25 +16.1 MarvellTch MRVL .24 1.0 74 24.22 13.83 10853 23.53 +9.6 Masimo MASI ... ... 14 104.71 70.48 336 87.90 +3.7sMatch n MTCH ... ... 46 33.95 15.42 1344 34.58 +10.4 Materialise MTLS ... ... ... 16.50 7.90 34 13.66 +7.5 MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.77 +.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 3 10.16 +.1 MatrixSv MTRX ... ... ...dd 23.10 7.80 132 18.95 +6.5 Mattel MAT .60 3.4 ...cc 31.60 12.71 18132 17.76 +15.5 Mattersight MATR ... ... ...dd 4.05 2.10 76 2.95 +15.7 MatthInt MATW .76f 1.4 17 74.25 50.10 80 52.95 +.3sMaximIntg MXIM 1.44 2.5 28 57.43 41.03 3679 58.00 +10.9 MaxwellT MXWL ... ... ...dd 6.61 4.29 64 5.80 +.7 MaysJ MAYS ... ... 63 47.00 33.55 37.10 -4.9 MazorRbt MZOR ... ... ...dd 65.97 20.69 378 61.60 +19.4 McGrathR MGRC 1.04 2.1 27 50.69 32.09 28 50.36 +7.2 MedalFin MFIN .20 4.1 49 5.56 1.60 76 4.90 +38.8 MedalF 9 21 MFINL 2.25 8.8 ... 26.96 13.21 1 25.50 -5.0 MedTrBill MTBC ... ... ...dd 5.44 .29 141 3.23 +23.8 MedTBill pf MTBCP 2.75 10.6 ... 27.80 22.90 30 25.90 +2.5 MediCo MDCO ... ... ...dd 55.95 24.45 4141 30.47 +11.4 MediciNova MNOV ... ... ...dd 7.88 4.40 59 7.68 +18.7 Medidata MDSO ... ... 90 85.92 47.77 880 69.42 +9.5 Medigus rs MDGS ... ... ... 10.70 1.25 8 1.56 +18.2 MediWound MDWD ... ... ...dd 8.25 4.15 43 4.69 +5.4 Medpace n MEDP ... ... 37 39.64 21.76 110 38.16 +5.2 MeetGrp MEET ... ... 14 6.45 2.19 932 2.79 -1.1 MelcoResE MLCO .30e 1.0 93 30.21 16.00 3015 28.85 -.7 Melinta rs MLNT ... ... ... 24.25 10.25 153 14.95 -5.4 Mellanox MLNX ... ... 53 69.00 40.70 957 66.35 +2.6 MelroseBn MELR .34e ... 22 20.00 16.20 1 19.72 -1.4 Menus n MRUS ... ... ... 33.63 13.23 13 18.38 -5.3sMercadoL MELI .60 .2 ...cc 355.66 176.33 464 355.43 +13.0 MercBank MBWM .88f 2.4 19 38.08 28.92 40 36.05 +1.9 MercerIntl MERC .50f 3.5 25 15.00 10.45 75 14.43 +.9 MerchBcp n MBIN .20 .9 ... 22.00 16.27 22 21.84 +11.0 MercSys MRCY ... ... 57 55.00 30.89 633 49.04 -4.5 MeridBcp EBSB .20f .9 29 21.85 15.85 122 21.45 +4.1 MeridnBk n MRBK ... ... ... 21.37 17.25 3 19.29 -3.5 MeridBio VIVO .50 3.3 21 16.90 10.75 164 15.10 +7.9 MerdW wt h MRDNW ... ... ... .71 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .68 277 1.10 +3.8 MeritMed MMSI ... ... 54 48.10 24.23 192 46.60 +7.9 MerrimP rs MACK ... ... 1 27.08 10.04 116 11.17 +9.0 Mersana n MRSN ... ... ... 21.01 12.71 41 16.50 +.4 MesaLabs MLAB .64 .5 42 169.81 116.15 5 130.67 +5.1 Mesoblast n MESO ... ... ... 12.50 4.80 18 5.75 -1.6sMetaFincl CASH .52 .5 22 105.50 60.70 35 105.05 +13.4 Methanx MEOH 1.20 2.0 22 64.40 39.48 616 60.05 -.8sMichaels MIK ... ... 14 26.17 17.25 1674 26.39 +9.1 Microbot rs MBOT ... ... ... 9.94 1.00 2121 1.08 +5.9sMicrochp MCHP 1.45f 1.5 39 98.71 66.37 1609 98.52 +12.1 MicronT MU ... ... 9 49.89 21.74 41034 43.95 +6.9 MicronetE MICT ... ... ...dd 1.77 .65 147 1.20 +7.1 Micronet wt MICTW ... ... ... .72 .05 .10 -33.3sMicroSemi MSCC ... ... 29 59.22 46.09 3257 62.35 +20.7sMicrosoft MSFT 1.68 1.8 32 91.62 62.57 23014 91.90 +7.4 MicroStr MSTR ... ... 18 205.96 122.91 35 139.10 +5.9 Microvisn MVIS ... ... ...dd 3.25 1.15 827 1.34 -17.8 MidPenn MPB .60f 1.8 17 37.90 24.25 6 33.15 +.2 MidConEn MCEP ... ... ...dd 3.19 .92 44 1.87 +58.5 Midatech n MTP ... ... ... 3.34 .79 19 1.18 +40.7 Middleby MIDD ... ... 26 150.87 107.53 439 137.04 +1.5 MiddledB MBCN 1.08 2.2 16 54.60 39.00 2 48.83 +1.3 MdsxWatr MSEX .90f 2.3 29 46.74 32.23 50 39.12 -2.0 MidlStBc n MSBI .80 2.3 15 36.50 28.70 18 34.14 +5.1 MidWOne MOFG .78f 2.3 14 38.29 30.56 25 34.56 +3.1sMillerHer MLHR .72 1.7 19 41.00 28.55 405 41.20 +2.9 Mimecast n MIME ... ... ...dd 33.05 19.12 160 32.55 +13.5 MiMedx MDXG ... ... 65 17.47 7.64 1601 14.91 +18.2 Mind CTI MNDO .32e 11.4 13 2.85 2.18 97 2.80 +1.1 Mindbody n MB ... ... ...dd 36.25 21.57 342 34.35 +12.8 MinervaN NERV ... ... ...dd 11.15 4.80 296 6.60 +9.1 Miragen rs MGEN ... ... ... 18.00 6.02 73 8.11 -22.2sMiratiTher MRTX ... ... ...dd 27.85 2.70 388 27.70 +51.8 Misonix MSON ... ... ...dd 12.00 7.05 29 8.50 -10.1 Mitcham MIND ... ... ...dd 5.14 2.82 23 3.88 +22.4 Mitchm pfA MINDP 2.25 9.9 ... 24.50 22.31 5 22.83 -1.8 MitekSys MITK ... ... 24 10.75 5.50 336 9.15 +2.2 MitelNet g MITL ... ... 26 9.16 6.21 827 8.97 +9.0 MobileMini MINI .91 2.5 32 38.00 26.70 114 36.75 +6.5 MobileIron MOBL ... ... ...dd 6.78 3.20 276 4.03 +3.2 ModMed n MMDM ... ... ... 9.94 9.65 1 9.80 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .31 1 .37 -5.1 ModMed un MMDMU ... ... ... 12.50 10.09 10.45 -.6 ModusLink MLNK ... ... ...dd 2.90 1.39 24 2.29 -8.0 MolecTemp MTEM ... ... ...dd 13.25 .35 63 11.92 +19.0 Moleculin n MBRX ... ... ... 3.75 .71 826 1.97 +5.6 Momenta MNTA ... ... ...dd 19.90 11.85 505 16.60 +19.0 Momo MOMO ... ... ... 46.69 21.53 5293 29.05 +18.7 MonarCas h MCRI ... ... 30 47.92 23.10 35 44.95 +.3 Mondelez MDLZ .88 2.0 31 47.23 39.19 5820 44.50 +4.0 MoneyGrm MGI ... ... 16 17.92 11.43 843 13.19 +.1 MngDB A n MDB ... ... ... 34.00 24.62 87 28.83 -2.9 MonPwSys MPWR .80 .7 91 126.80 84.45 376 121.14 +7.8 Monotype TYPE .45 1.8 ...cc 25.78 15.75 83 24.75 +2.7sMonro MNRO .72 1.2 33 61.90 39.65 216 62.20 +9.2 MonroeCap MRCC 1.40 9.8 10 16.20 13.32 70 14.22 +3.4sMonstrBv s MNST ... ... 50 67.80 41.02 2421 68.45 +8.2 MnstD wt h MSDIW ... ... ... .50 .01 .05 +2.0 MonstDg hn MSDI ... ... ...dd 2.95 .40 121 .58 -4.9 Mornstr MORN 1.00f 1.0 26 103.46 68.43 29 98.90 +2.0 MoSys rs MOSY ... ... ...dd 4.32 .55 215 1.42 +27.9 MotifBio n MTFB ... ... ... 13.75 5.80 5 10.72 -.8 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 16 31.57 23.92 131 28.20 +12.8 MtnPDia g MPVE ... ... ... 4.90 2.45 75 2.80 +1.8 Moxian n MOXC ... ... ... 4.16 2.01 57 3.56 -7.5 MultiColor LABL .20 .2 24 89.70 63.05 80 80.10 +7.0 MustBio n MBIO ... ... ... 13.35 8.06 53 12.09 +.8 MutualFst MFSF .72f 1.9 20 40.50 29.38 9 38.30 -.6 MySize n MYSZ ... ... ... 16.70 .57 3247 2.36 +264.2sMylan NV MYL ... ... 10 47.69 29.39 5092 46.85 +10.7 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 2.80 1 3.40 sMyoKard n MYOK ... ... ...dd 54.85 10.55 592 54.00 +28.3sMyriadG MYGN ... ... 25 40.36 15.15 649 40.37 +17.5N -:NBT Bcp NBTB .92 2.4 20 42.55 31.28 148 38.37 +4.3 NCS Mltst n NCSM ... ... ... 29.07 13.85 244 18.68 +26.7sNETgear NTGR ... ... 30 71.00 41.50 265 70.95 +20.8 NF EngSv NFEC ... ... ... 1.49 .76 13 1.18 +21.6 NI Hldg n NODK ... ... ... 18.80 14.00 3 16.80 -1.1 NIC Inc EGOV .32 1.8 21 25.70 15.45 564 17.35 +4.5 NICE Ltd NICE .64 .7 40 95.65 65.72 369 92.37 +.5 NII Hldg n NIHD ... ... ...dd 3.05 .22 686 .69 +63.4sNMI Hldg h NMIH ... ... 14 20.05 10.10 557 20.20 +18.8 NN Inc NNBR .28 1.0 17 32.90 17.75 62 29.30 +6.2 NV5 Global NVEE ... ... 32 58.95 34.25 156 47.50 -12.3 NVE Corp NVEC 4.00 4.5 33 94.00 71.05 8 88.60 +3.0sNXP Semi NXPI ... ... 27 121.25 96.00 2000 120.85 +3.2 Nabriva n NBRV ... ... ... 14.10 4.75 195 6.82 +14.0 NakedBr n NAKD ... ... ... 4.75 1.14 31 1.62 +11.7 NanoDim n NNDM ... ... ... 7.60 2.90 47 3.71 +20.8 NanoString NSTG ... ... ...dd 20.70 7.03 338 8.44 +13.0 NanoVib n NAOV ... ... ... 4.90 3.68 13 4.65 -.6 Nanomtr NANO ... ... 14 32.42 23.73 119 26.86 +7.8 NantHlth n NH ... ... ... 9.86 2.60 77 3.86 +26.6 NantKwst n NK ... ... ... 8.45 2.71 582 5.31 +18.3 Napco NSSC ... ... 29 10.95 7.40 20 9.30 +6.3 Nasdaq NDAQ 1.52 1.9 21 82.15 65.98 477 80.21 +4.4 Natera n NTRA ... ... ...dd 14.76 7.35 87 11.66 +29.7 Nathans s NATH 5.00e ... 47 100.90 52.90 6 73.75 -2.3 NatAmUnv NAUH .18 14.2 ... 2.88 .00 12 1.27 -10.6 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.05 2 43.85 -3.5 NatlBevrg FIZZ 1.50e ... 43 129.82 47.52 178 106.25 +9.0 NatCineM NCMI .88 13.3 20 15.25 5.12 313 6.64 -3.2 NatlCmce n NCOM ... ... 23 43.80 35.00 55 42.20 +4.8 NatEnrSv n NESR ... ... ... 9.99 9.39 4 9.92 -.3 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .8 20 26.99 16.21 188 20.80 +5.9 NatGnH pfA NGHCP 1.88 7.7 ... 26.66 22.77 25 24.39 -3.4 NatGnH pfB NGHCO 1.88 7.9 ... 26.62 22.02 10 23.85 -4.8 NatGnH pfC NGHCN 1.88 7.8 ... 26.26 23.13 22 23.98 -4.2 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 10 24.76 -2.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 134 3.66 +10.9sNatInstrm NATI .84 1.8 57 46.58 29.80 290 46.46 +11.6 NatResh A NRCIA .40 1.1 75 41.99 16.50 11 38.05 +2.0 NatlReshB NRCIB 2.40 4.3 29 58.16 38.76 2 56.42 +.6 NSecGrp NSEC .20 1.2 9 18.17 11.53 16.79 +2.7 NatlVis n EYE ... ... ... 43.80 27.19 244 40.98 +.9 NatWstnLf NWLI .36 .1 17 368.00 287.10 2 338.70 +2.3 NaturlAlt NAII ... ... 10 11.83 8.25 47 10.90 +5.8 NatHlTr n NHTC .48f 3.0 4 30.25 14.15 118 16.06 +5.7 NaturesSun NATR .40 3.3 ...dd 14.75 8.40 5 12.15 +5.2 NatusMed BABY ... ... 29 43.60 28.05 377 29.05 -24.0 Nav43 JSM 1.50 6.5 ... 25.00 21.51 10 23.14 -2.7 Navient NAVI .64 4.8 7 16.97 11.48 5344 13.44 +.9 NavgGp s NAVG .24 .5 18 60.35 45.80 68 49.05 +.7 NebulaA un NEBUU ... ... ... 10.12 10.02 3 10.12 +.9 NektarTh NKTR ... ... ...dd 79.75 11.41 2258 77.79 +30.3 Neogen s NEOG ... ... 66 64.42 44.63 75 59.01 -4.3 NeoGenom NEO ... ... 86 11.63 7.12 842 7.72 -12.9 Neonode NEON ... ... ...dd 1.86 .61 196 .66 -11.2 NeosTher n NEOS ... ... ...dd 13.15 4.85 402 11.05 +8.3 Neovasc g NVCN ... ... ...dd 2.12 .50 3892 .63 +5.0sNeptuneT g NEPT ... ... 8 3.30 .70 1908 3.48 +47.5 Net1UEPS UEPS ... ... 9 13.81 8.87 349 12.29 +3.4 NetElem rs NETE ... ... ... 33.51 2.56 204 8.45 -24.1 NetApp NTAP .80 1.3 27 63.97 35.77 2419 63.84 +15.4 NetEase NTES 3.64e 1.1 11 377.64 242.01 1227 334.57 -3.0sNetix s NFLX ... ... ...cc 227.79 137.03 27637 250.29 +30.4 Netlist h NLST ... ... ...dd 1.40 .25 8552 .35 +14.9 NtScout NTCT ... ... 72 38.48 25.75 1131 26.00 -14.6 NetSolTch NTWK ... ... ...dd 5.60 3.09 26 4.90 +4.1 Neuralst rs CUR ... ... ... 6.60 .88 677 2.14 +24.4 NeuM wt rs NUROW ... ... ... .57 .02 .06 +57.9 NeurMx rs NURO ... ... ... 6.72 1.45 1224 1.90 +9.9sNeurcrine NBIX ... ... ...dd 85.55 38.43 1290 87.87 +13.2 Neurotrpe n NTRP ... ... ... 21.40 3.40 17 6.79 -3.6 NewAgeB n NBEV ... ... ... 7.20 1.80 649 3.71 +71.0 NewLink NLNK ... ... ...dd 25.17 5.90 708 8.76 +8.0 NYMtgTr NYMT .80 13.2 12 6.74 5.90 824 6.08 -1.5 NYMtT pfB NYMTP 1.94 8.0 ... 26.00 23.10 19 24.36 -3.7 NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.90 13 24.35 -.6 NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 23.64 64 24.48 -.9 NewatrTc n NEWA ... ... ... 21.00 7.60 41 10.40 +10.8 NewsCpA NWSA .20 1.2 ...dd 17.29 11.88 1502 17.07 +5.3 NewsCpB NWS .20 1.2 ... 17.70 12.30 380 17.35 +4.5 NewtekBsn NEWT 1.72e 9.7 ... 19.40 15.15 95 17.77 -3.9 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.67 0 26.00 -1.9 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.16 1 25.36 -.4 Nexeo Sol NXEO ... ... ... 10.13 6.74 217 9.70 +6.6 Nexeo wt NXEOW ... ... ... .81 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 11.01 5.76 10.77 +12.0sNexstarM NXST 1.20 1.5 30 82.05 55.95 584 79.40 +1.5 NextDec n NEXT ... ... ... 20.00 5.54 39 8.11 -2.5 NextDec wt NEXTW ... ... ... 1.19 .17 .60 NichFncl h NICK ... ... 21 11.45 7.59 16 9.00 +2.3 NicoletBc n NCBS ... ... ... 61.98 45.00 17 55.70 +1.8 NightstTh n NITE ... ... ... 24.94 11.99 9 14.50 +10.5 Noodles NDLS ... ... ...dd 6.00 3.16 28 5.75 +9.5 Nordson NDSN 1.20 .8 30 151.84 107.16 243 149.87 +2.4 NorSys NSYS ... ... 89 6.24 3.13 53 3.56 -7.8 NorestB NBN .04 .2 21 29.95 12.95 22 24.50 +5.8 NthnTech NTIC .10e .4 27 27.00 14.95 2 24.95 +.8 NorTrst NTRS 1.68 1.6 24 108.04 81.92 1427 106.89 +7.0 NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 79 26.28 +.1 NorthdBc NFBK .40f 2.4 23 19.25 15.36 45 17.02 -.4 Nthrim NRIM .88 2.6 15 38.15 26.31 20 34.40 +1.6 NwstBcsh NWBI .68f 3.9 18 18.63 14.95 567 17.24 +3.0 NwstPipe NWPX ... ... ...dd 21.11 12.41 23 20.01 +4.5 NorwdFn s NWFL .88 2.8 25 35.72 21.49 2 31.96 -3.2 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 147 2.56 +6.7 NovaMeas NVMI ... ... 17 31.88 14.00 72 28.23 +9.0 Novan n NOVN ... ... ... 22.18 3.22 206 3.52 -16.6sNovanta NOVT ... ... ... 59.90 22.10 325 58.55 +17.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 57

sNovavax NVAX ... ... ...dd 2.21 .73 19140 2.23 +79.8 Novelion rs NVLN ... ... ...dd 12.12 3.08 75 4.52 +44.9 NovoCure n NVCR ... ... ...dd 22.90 6.00 1126 21.90 +8.4 NovumeS n NVMM ... ... ... 4.75 3.61 4.44 -1.8 NovusTher rs NVUS ... ... ...dd 9.09 3.42 10 3.57 -12.1 NuCana n NCNA ... ... ... 25.68 9.32 360 22.86 +126.1 NuVasive NUVA ... ... 44 81.68 48.41 793 52.08 -11.0 NuanceCm NUAN ... ... ...cc 19.93 14.02 6214 18.36 +12.3 Nutanix n NTNX ... ... ... 38.80 14.38 3773 37.49 +6.3 NutriSyst NTRI .70 1.5 26 67.95 31.60 477 47.90 -8.9 Nuvectra NVTR ... ... ... 15.00 5.76 34 8.76 +12.9 NvNq100Dy QQQX 1.48 5.8 ...q 26.10 19.23 99 25.46 +5.2sNvidia NVDA .60f .3 58 233.76 95.17 11796 238.91 +23.5 NxStageMd NXTM ... ... ...dd 30.80 20.45 644 24.90 +2.8 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 891 2.27 -35.1 NymoxPh NYMX ... ... ...dd 5.10 2.80 218 3.54 +7.3O -:O2Micro OIIM ... ... ... 2.75 1.45 5 1.63 -2.3 OFS Cap OFS 1.36 11.4 8 15.23 11.73 25 11.88 -.2 OHA Inv OHAI .08 6.5 ...dd 1.95 .85 26 1.23 +7.0 OReillyAu ORLY ... ... 23 277.40 169.43 593 271.21 +12.8 OSI Sys OSIS ... ... 39 96.64 53.80 287 67.53 +4.9 OakVlyBcp OVLY .26e 1.2 18 23.89 12.71 6 21.10 +8.0 OaktrSpL OCSL .50 9.8 ...dd 5.91 3.90 409 5.09 +4.1 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 24.16 4 24.90 -1.2 OaktStInco OCSI .61 7.4 11 10.37 7.03 65 8.29 -1.3 OasmiaPh n OASM .02p ... ... 3.10 .80 0 1.12 +27.3tObalonT n OBLN ... ... ...dd 13.18 5.12 5087 3.46 -47.7 ObsEva n OBSV ... ... ... 14.70 5.00 34 9.36 -4.1 OceanBio OBCI .06e ... ... 5.71 3.51 3 4.18 -3.7 OceanPw rs OPTT ... ... ...dd 3.67 1.02 4113 1.24 +12.7 vjOceanR rs ORIG ... ... ... 907.80 20.22 73 28.45 +6.2 OceanFst OCFC .60 2.1 20 30.65 24.02 97 27.91 +6.3 Oclaro OCLR ... ... 7 11.30 5.87 9508 6.20 -8.0 OconeeFed OFED .40 1.5 30 30.49 22.00 27.55 -4.0 OcularTher OCUL ... ... ...dd 11.79 3.30 788 6.24 +40.2 OdonateT n ODT ... ... ... 25.37 21.76 31 22.10 -11.6 OdysMr rsh OMEX ... ... ...dd 5.79 2.98 73 3.95 +4.8 OfficeDpt ODP .10 2.9 7 6.26 2.97 2789 3.49 -1.4 OhioValB OVBC .84 2.0 27 43.85 27.30 4 42.00 +4.0 OhrPhar h OHRP ... ... ...dd 2.18 .31 1955 .36 -80.5 Okta n OKTA ... ... ... 33.64 21.52 1702 30.38 +18.6sOldDomFrt ODFL .40 .3 41 149.10 80.56 489 149.23 +13.4 OldLnBc OLBK .32 1.0 21 31.18 26.01 19 30.93 +5.1 OldNBcp ONB .52 2.9 18 18.95 15.38 663 18.15 +4.0 OldPoint OPOF .44 1.5 22 34.82 26.03 1 29.29 -1.5 OldSecBc OSBC .04 .3 19 15.00 9.90 67 14.55 +6.6 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.19 3 10.40 -.3sOllies n OLLI ... ... 50 57.90 28.90 436 57.25 +7.5 OlympStl ZEUS .08 .3 22 27.16 15.83 83 24.31 +13.1 OmegaFlex OFLX .88 1.4 41 76.63 41.87 8 64.61 -9.5 Omeros OMER ... ... ...dd 27.09 8.71 650 17.44 -10.2 Ominto hn OMNT ... ... ... 20.00 2.57 9 3.84 +13.3 Omnicell OMCL ... ... ...dd 55.40 32.70 106 51.90 +7.0sOnSmcnd ON ... ... 46 25.41 13.06 7209 25.15 +20.1 OnTrack OTIV ... ... ... 2.94 .93 506 1.16 -14.7 OncoMed OMED ... ... ...dd 10.89 2.84 327 2.92 -28.8 Oncobio n ONS ... ... ... 3.95 .78 16 1.16 -10.8 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .90 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 1.21 90 1.60 +6.7 OncoSec rs ONCS ... ... ...dd 2.95 .88 483 2.06 +26.8 OneGpHosp STKS ... ... ...dd 2.64 1.32 214 2.21 -7.5 OneHorz rs OHGI ... ... ...dd 3.38 .57 326 1.70 +21.4 180 DgrCap TURN ... ... ... 2.45 1.18 83 2.05 +4.1 1800Flowrs FLWS ... ... 26 11.95 7.80 90 11.75 +9.8 OpenText s OTEX .53 ... 40 35.80 30.88 315 34.08 -4.5 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 33.25 3.27 290 4.02 -14.0 Ophthotech OPHT ... ... 2 4.86 2.24 534 3.16 +1.3 OpiantPh n OPNT ... ... ... 51.90 17.01 45 20.66 -10.1 OpkoHlth OPK ... ... ...dd 8.92 4.28 8773 4.83 -1.4 OptiNose n OPTN ... ... ... 21.50 15.01 60 19.27 +2.0 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.00 +.5 OptCable OCC .08 3.3 ...dd 3.70 2.13 15 2.45 +1.8 OptimB rs OPHC ... ... ...dd 13.96 1.85 69 6.12 +30.2 OpusBank OPB .10e .4 39 29.90 18.45 352 28.15 +3.1 OramedPh ORMP ... ... ... 11.34 5.85 84 8.15 -9.4 OraSure OSUR ... ... 42 23.01 8.39 557 22.04 +16.9 Orbcomm ORBC ... ... ...dd 11.99 7.77 437 11.65 +14.4 Orbotch ORBK ... ... 23 57.09 28.01 282 54.75 +9.0 Orexign rs OREX ... ... ...dd 5.70 1.08 118 1.14 -11.6 Organovo ONVO ... ... ...dd 3.85 1.32 888 1.40 +4.5 OriginAg SEED ... ... ...dd 2.40 .77 214 1.13 +32.9 OrigoAc un CNLMU ... ... ... 11.95 10.60 11.01 OrigoAc wt OACQW ... ... ... .52 .05 .46 -7.4 OrigoAcq OACQ ... ... ... 11.65 10.10 1 10.60 -.4 OrigoAc rt OACQR ... ... ... .70 .06 5 .58 +17.2 OrionEngy OESX ... ... ...dd 2.24 .80 121 .83 -5.5 Oritani ORIT .70a 4.3 12 17.80 15.30 75 16.45 +.3 OrrstownF ORRF .48f 1.8 21 26.95 19.05 17 26.10 +3.4 OrthoPed n KIDS ... ... ... 23.00 17.03 29 18.80 -2.0 Orthox OFIX ... ... ...cc 56.53 33.90 154 54.73 +.1 OspyEn A n OSPR ... ... ... 9.70 9.55 9.70 +1.0 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 10.07 +1.2sOssenInn rs OSN ... ... 29 4.49 1.50 66 4.59 +59.4 Otelco OTEL ... ... 10 15.38 5.70 4 14.95 +12.0 Otonomy OTIC ... ... ...dd 21.15 2.80 677 6.00 +8.1 OttawaBc n OTTW .16 1.1 ... 14.99 12.41 14.66 +1.5 OtterTail OTTR 1.28 3.0 24 48.65 35.65 72 42.65 -4.0 OvaScience OVAS ... ... ...dd 2.05 1.07 275 1.10 -21.4 Overstk OSTK ... ... ...dd 89.80 13.75 6910 80.90 +26.6 Ovid Th n OVID ... ... ...dd 15.93 5.28 89 9.33 -5.5 Oxbridge OXBR .48 21.2 4 6.90 1.85 5 2.27 +5.4 Oxbrdge wt OXBRW ... ... ... .70 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.81 99 11.77 -15.7 OxfordLn OXLC 1.62f 16.0 ... 11.65 9.11 320 10.11 +.6 Oxford 23pf OXLCO 1.88 7.4 ... 25.75 25.00 1 25.44 +.2 OxfrLn24 pf OXLCM ... ... ... 25.59 24.86 2 25.19 P-Q:P&F Inds PFIN .20 2.6 ... 8.74 5.60 3 7.68 -8.4 PAM PTSI ... ... 30 43.20 14.50 10 37.53 +9.0 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 9 10.65 -.9 PC Cnnctn CNXN .34e ... 15 30.48 23.52 15 26.91 +2.7 PC-Tel PCTI .22 3.0 ... 8.48 5.36 44 7.36 -.1 PCM Inc PCMI ... ... 11 31.20 8.65 140 8.75 -11.6 PCSB Fn n PCSB ... ... ... 20.47 15.76 33 19.98 +4.9 PDC Engy PDCE ... ... ...dd 78.61 36.74 669 55.90 +8.5 PDF Sol PDFS ... ... 37 23.93 14.11 304 14.65 -6.7 PDL Bio PDLI .20 7.1 5 3.55 1.96 1253 2.82 +2.9 PDL Cmt n PDLB ... ... ... 16.95 14.50 14 15.21 +.2 PHI vtg PHII ... ... ...dd 16.84 9.01 1 12.60 +7.7 PHI nv PHIIK .20 1.7 ...dd 16.84 8.09 32 12.12 +4.8 PICO Hld s PICO 5.00e ... ...dd 14.57 9.42 72 13.15 +2.7 PLX Phr rs PLXP ... ... ... 12.80 5.60 35 7.43 +7.8 PRA Grp PRAA ... ... 29 42.70 25.72 251 35.40 +6.6sPRA Hlth PRAH ... ... 50 94.82 54.08 412 94.22 +3.5 PRGX Glbl PRGX ... ... ...dd 8.00 5.35 31 7.75 +9.2 PTC Inc PTC ... ... ...cc 74.88 49.67 1777 74.48 +22.6 PTC Thera PTCT ... ... ...dd 23.71 8.12 741 23.45 +40.6 PacWstBc PACW 2.00 3.7 18 57.53 43.08 472 53.74 +6.6 Paccar PCAR 1.00 1.3 20 77.74 61.93 1049 77.36 +8.8 PacBiosci PACB ... ... ...dd 5.74 2.51 1348 2.79 +5.7 PacEthanol PEIX ... ... ...dd 9.35 4.10 186 4.60 +1.1 PacMerc PMBC ... ... 25 9.85 6.70 9 8.85 +1.1 PacPreBc PPBI ... ... 26 42.55 32.05 263 41.65 +4.1 PaciraPhm PCRX ... ... ...dd 58.95 29.81 487 39.05 -14.5 PainThr rs PTIE ... ... ...dd 12.80 3.10 91 7.88 +97.0 PanASlv PAAS .10 .6 28 21.29 13.99 1341 16.93 +8.8 PangaeaL PANL ... ... 2 8.40 2.14 25 2.80 -23.9 PapaJohns PZZA .90 1.3 25 86.99 55.05 2255 68.62 +22.3 PapaMurph FRSH ... ... ...dd 6.80 3.50 20 5.55 +3.2 ParagCm n PBNC ... ... 44 59.95 43.81 6 55.39 +4.1 ParatekPh PRTK ... ... ...dd 29.00 13.95 487 16.15 -9.8 ParkCity PCYG ... ... 45 17.00 9.15 70 9.55 ParkOh PKOH .50 1.1 20 47.90 34.25 21 46.70 +1.6 ParkeBcp PKBK .48 2.3 13 23.00 9.84 2 20.70 +.7 ParkrVs rs PRKR ... ... ...dd 3.80 1.01 570 1.08 +1.9 PrtnrCm PTNR ... ... 26 6.60 4.60 3 6.00 -2.5 PathfdBcp PBHC .23f 1.5 22 16.00 13.12 15.48 +.5sPatrkInd s PATK ... ... 27 71.13 40.07 258 71.30 +2.7 PatrNBc rs PNBK .04 .2 28 18.30 14.00 17.85 PatriotTr n PATI ... ... 12 27.32 16.72 17.74 +2.1 PatternEn PEGI 1.68 7.7 ...cc 26.56 19.26 840 21.89 +1.9 Patterson PDCO 1.04 2.8 20 48.30 32.07 587 36.88 +2.1 PattUTI PTEN .08 .3 ...dd 29.76 14.83 3214 24.52 +6.6tPavmed n PAVM ... ... ...dd 9.31 1.76 60 1.78 -22.1 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3sPaychex PAYX 2.00 2.9 30 70.39 54.20 6843 69.99 +2.8 Paylocity PCTY ... ... ...cc 53.96 29.69 160 50.52 +7.1 PayData rs PYDS ... ... ...dd 4.10 1.17 78 2.15 -15.0sPayPal n PYPL ... ... 65 84.21 39.02 9497 84.21 +14.4 pdvWirelss PDVW ... ... ...dd 36.40 18.70 5 34.30 +6.9 PeakRsts SKIS .28 4.9 ...dd 6.20 4.00 128 5.70 +5.6 PeapkGl PGC .20 .6 20 38.00 28.24 39 36.20 +3.4 Pegasyst PEGA .12 .2 95 64.85 37.10 249 52.25 +10.8 PnnNtGm PENN ... ... 60 33.30 13.35 962 32.50 +3.7 PennVa n PVAC ... ... ... 52.00 31.00 38 46.11 +17.9 PennantPk PNNT .72 10.4 8 8.68 6.67 214 6.91 PenPkFR PFLT 1.14 8.2 13 14.65 13.24 280 13.82 +.7 PennsWd PWOD 1.88 4.3 17 50.00 38.12 4 44.07 -5.4 PensarAc n WRLS ... ... ... 9.78 9.60 9.73 +.6 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 4 .54 +8.0sPensarA un WRLSU ... ... ... 10.40 10.02 5 10.40 +.8 PeopUtdF PBCT .69 3.4 22 20.12 15.97 2739 20.07 +7.3 PeopUtd pf PBCTP 1.41 5.3 ... 29.36 25.00 24 26.71 -5.7 PeBcOH PEBO 1.04f 3.0 17 35.43 29.55 75 34.26 +5.0 PeopBNC PEBK .48b 1.5 18 36.12 19.65 1 31.56 +2.8 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 1 46.65 +.2 PeopUtah n PUB .36 1.1 23 33.60 23.95 10 32.50 +7.3sPepsiCo PEP 3.22 2.7 25 121.85 101.06 3537 121.30 +1.2 Percptr PRCP .15 1.5 26 10.81 5.96 24 10.34 +6.6 Percient PRFT ... ... 38 20.22 16.20 202 19.85 +4.1 Performnt PFMT ... ... ...dd 3.52 1.50 735 2.57 +55.8 PerionNwk PERI ... ... ... 2.38 .88 61 1.07 +3.9 PermaFix PESI ... ... ... 4.30 2.85 2 3.85 +5.5sPermaPip PPIH ... ... ...dd 9.35 7.10 8 9.31 +3.5 PernixT rs PTX ... ... ...dd 7.15 2.00 108 2.47 +2.9 PerryEllis PERY ... ... 17 26.09 16.35 41 25.28 +1.0 PershGld rs PGLC ... ... ... 3.40 2.26 172 2.34 -2.5 PetIQ n PETQ ... ... ... 28.23 17.03 263 25.23 +15.5 PetMed PETS 1.00f 2.0 34 57.80 19.21 1727 50.66 +11.3 PFSweb PFSW ... ... ...dd 8.88 5.83 9 7.66 +3.1 PhaseRx n PZRX ... ... ... 1.95 .22 442 .39 -1.3 PhibroAH PAHC .40 1.1 21 40.25 26.10 67 36.15 +7.9 PhotrIn PLAB ... ... 52 11.95 7.55 485 8.90 +4.4 PierisPhm PIRS ... ... ... 7.90 1.66 906 7.43 -1.6 PilgrimsP PPC ... ... 14 38.39 18.10 811 30.97 -.3 PingtanM PME .04 1.1 22 5.18 1.99 138 3.48 +14.1 PinnclEnt PNK ... ... ... 33.59 14.40 238 32.94 +.6 PinnaclFn PNFP .56 .9 19 71.55 58.40 517 64.70 -2.4 PioneerPw PPSI ... ... 18 9.40 5.75 4 7.80 +2.5 Pixelwrks PXLW ... ... ... 7.05 2.85 311 6.44 +1.7 PlatEag un EAGLU ... ... ... 10.09 9.96 5 10.03 +.1 PlayaHot n PLYA ... ... ...dd 12.27 9.81 145 10.68 -1.0 Plexus PLXS ... ... 19 66.78 49.06 174 60.29 -.7 PlugPowr h PLUG ... ... ...dd 3.21 .83 2759 2.21 -6.4 PlumasBc PLBC .28 1.2 14 24.35 16.20 5 24.25 +4.5 PluristemT PSTI ... ... 12 2.12 1.06 217 1.53 +10.9 PoageBksh PBSK .24 1.3 22 21.00 17.20 19.10 -9.0 PointrTel h PNTR ... ... 26 19.65 7.60 17 18.80 +1.1 PointsInt g PCOM ... ... ...dd 12.49 6.28 93 11.93 +15.9 PolarPwr n POLA ... ... ... 11.50 4.12 16 4.80 -4.2 Polarity rs COOL ... ... ... 32.63 3.41 51 22.13 -4.7 Pool Corp POOL 1.48 1.1 33 133.06 97.25 182 131.10 +1.1 PopeRes POPE 2.80 3.9 32 79.50 65.98 1 70.95 +1.7 Popular BPOP 1.00 2.5 21 45.96 32.04 2058 40.63 +14.5 Popular pf BPOPN 1.68 7.0 ... 25.00 22.61 5 24.00 -1.2 PopCpII pf BPOPM 1.53 6.9 ... 24.20 17.66 20 22.25 -1.5 PorterBc rs PBIB ... ... ...dd 15.55 8.11 0 13.73 -4.1 PortolaPh PTLA ... ... ...dd 67.10 24.53 1748 50.76 +4.3 Potbelly PBPB ... ... ...cc 14.28 10.50 127 12.80 +4.1 Potlatch PCH 1.60f 3.0 29 56.35 39.05 464 52.50 +5.2 PowellInds POWL 1.04 3.2 ...cc 40.15 22.80 64 32.02 +11.8 PwrInteg POWI .56 .7 42 86.60 61.44 154 77.25 +5.0 PS VarRate VRIG .57 2.3 ... 25.35 25.00 78 25.20 PS MStrAlt LALT ... ... ...q 23.21 19.26 2 21.42 +.8 PSOpYCmd PDBC ... ... ...q 18.05 14.95 576 17.96 +2.9 PwSGDrChi PGJ .20e .4 ...q 49.79 30.57 36 48.84 +8.9sPwShDiv PFM .50e 1.8 ...q 27.48 22.87 35 27.45 +3.8sPwShHiYD PEY .54 2.9 ...q 18.51 16.45 246 18.49 +3.8sPwSIntlDv PID .65e 3.8 ...q 17.14 14.53 227 17.15 +3.7sPwSNsdMo DWAQ .06e .1 ...q 111.07 78.92 1 111.50 +8.7 PwS Utils PUI .63e 2.4 ...q 29.97 25.53 9 26.41 -5.1 PwSWtr PHO .18e .6 ...q 31.38 24.79 60 31.21 +3.1sPSNasIntnt PNQI ... ... ...q 125.50 88.59 46 127.91 +10.5sPSMoment PDP .11e .2 ...q 54.81 42.20 143 55.01 +6.5sPSBuybk PKW .52e .8 ...q 62.75 50.30 59 62.85 +6.5sPSh Tech PTF .26e .5 ...q 56.47 40.76 2 56.92 +8.0sPSh Hlthcr PTH ... ... ...q 78.64 48.58 20 79.93 +10.9 PSh Inds PRN .19e .3 ...q 64.59 49.73 3 64.22 +5.4sPSh Fincl PFI .14e .4 ...q 36.85 29.40 2 37.13 +5.7 PSh Engy PXI .69e 1.6 ...q 45.75 30.10 5 42.42 +7.4sPSh CnsStp PSL .67e 1.0 ...q 66.45 54.15 4 66.75 +2.6sPSh CnsCyc PEZ .30e .6 ...q 53.87 41.68 3 54.19 +7.8 PSh BasM PYZ .61e .8 ...q 75.26 58.83 5 73.41 +3.9sPwShSMid PRFZ 1.30e 1.0 ...q 135.86 112.11 41 136.21 +4.9sPSDvMom PIZ .26e .9 ...q 29.40 22.00 25 29.46 +6.6 PSEmMom PIE .12e .5 ...q 21.98 15.44 91 21.92 +6.7 PShTact n DWIN 1.18 4.3 ... 28.76 26.59 8 27.13 +.9sPS Rs1KLB USLB ... ... ...q 32.00 27.24 2 32.17 +3.1sPS IntlLB IDLB ... ... ...q 31.40 24.92 6 31.52 +4.6 PS DWAtac DWTR ... ... ...q 30.11 23.48 0 30.10 +6.5sPS SC CnDs PSCD .35e .6 ...q 63.23 49.87 4 63.42 +3.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.68 5 24.75 -.5 PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 2 74.89 +.1sPS IntBybk IPKW .29e .7 ...q 39.47 29.03 32 39.58 +5.3sPS GlbAgr PAGG .74e 2.6 ...q 28.46 24.01 0 28.42 +3.8 PS SC Egy PSCE .14e .8 ...q 21.80 11.37 75 17.07 +10.8sPSKBWRgB KBWR .79e 1.3 ...q 59.55 47.64 16 59.54 +6.3sPS SmCMo DWAS .07e .1 ...q 51.14 39.01 16 51.48 +5.7sPS KBWBk KBWB .58e 1.0 ...q 59.41 45.34 1120 59.56 +8.3sPS P&CIns KBWP .69e 1.1 ...q 61.54 52.71 19 61.80 +4.0 PSKbwHiDv KBWD 2.10 8.9 ...q 24.94 22.76 70 23.54 -.3 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 13 56.03 +2.8 PSKbwReit KBWY 2.58 7.5 ...q 39.30 33.82 95 34.61 -2.3 PS SC Util PSCU 1.21e 2.3 ...q 57.53 46.03 8 52.33 -.9 PS SCMatl PSCM .41e .7 ...q 55.12 43.76 2 54.68 +4.5 PS SC Info PSCT .08e .1 ...q 81.94 69.15 31 79.95 +4.6 PS GlbGold PSAU .10e .5 ...q 22.00 17.85 7 20.38 +3.7 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 7 66.26 +2.7sPS SC HCre PSCH ... ... ...q 108.80 71.39 31 109.21 +10.9 PSh1-30Tr PLW .66 2.1 ... 33.52 31.40 8 32.13 -2.0 PShGlbWtr PIO .34e 1.3 ...q 27.15 21.21 59 27.07 +4.0sPwShs QQQ QQQ 1.52e .7 ...q 168.12 122.57 35045 169.51 +8.8 PranBio rs PRAN ... ... ... 4.58 2.04 72 2.78 -10.9 Precipio n PRPO ... ... ... 28.16 .99 16 1.16 -3.3 PfdBkLA PFBC .88f 1.3 21 67.65 46.88 207 65.20 +10.9 PrefrmdLn PLPC .80 1.0 27 85.63 44.50 4 82.80 +16.5 PremFin PFBI .60 3.0 14 22.92 17.25 4 20.27 +.9 Premier PINC ... ... 94 36.50 27.16 465 32.95 +12.9 Presbia n LENS ... ... ... 7.14 1.86 28 3.50 -7.4 Presidio n PSDO ... ... ... 19.74 12.75 121 18.45 -3.8sPriceTR TROW 2.28 1.9 22 118.24 65.33 1230 118.08 +12.5 PrSmrt PSMT .70 .8 29 94.00 78.00 130 85.20 -1.0 Priceline PCLN ... ... 27 2067.99 1534.63 468 1962.94 +13.0 PrmEgy PNRG ... ... ...dd 59.00 39.80 53.03 +3.0 PrimoWtr PRMW ... ... ...dd 15.39 10.47 181 13.25 +5.4 Primoris PRIM .24f .9 21 30.00 21.84 156 26.48 -2.6sPrinPrice PSET .16e ... ... 33.96 27.10 29 34.04 +5.8 PrinShHld PY .33e ... ... 34.56 27.79 34.56 +6.0sPrinHlIn ef BTEC ... ... ... 33.74 23.87 1 34.44 +9.5sPrinMill ef GENY .06e ... ... 37.13 25.43 21 37.33 +7.5 Prin US SC PSC ... ... ... 33.19 27.42 1 32.76 +3.3 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 1.96f 2.7 15 74.80 56.12 1099 73.56 +4.3 ProDex PDEX ... ... 29 8.00 4.30 7 6.95 +2.2 ProPhaseL PRPH ... ... ...dd 2.53 1.78 4 2.37 +9.2 ProQRTher PRQR ... ... ...dd 6.90 2.75 78 3.05 -5.4sPrUltBio s BIB ... ... ...q 65.44 40.22 333 66.96 +19.4sPrUltPQ s TQQQ ... ... ...q 173.64 70.17 5353 178.01 +28.3 ProDvrs h rs IPDN ... ... ... 13.90 2.45 98 3.86 -5.7 ProrEng PFIE ... ... 30 2.25 1.11 152 2.12 +10.4 PrognicsPh PGNX ... ... ...dd 11.72 4.60 983 6.57 +10.4 ProgrsSoft PRGS .56 1.1 45 53.60 27.44 377 50.55 +18.7 Proofpoint PFPT ... ... ...dd 101.05 70.30 355 99.60 +12.1tPShtQQQ rs SQQQ ... ... ...q 40.44 17.07 6071 16.65 -22.6sProS Ris n EQRR ... ... ... 50.19 38.13 0 50.48 +8.1sPrUlNBio rs UBIO ... ... ... 42.24 21.25 93 43.65 +29.8tProUNShBio ZBIO ... ... ... 23.01 8.85 110 8.55 -25.0tProUShBio BIS ... ... ...q 34.27 18.64 77 18.24 -17.3 ProspctCap PSEC .72m 10.5 8 9.58 5.51 1227 6.87 +1.9 ProtagTh n PTGX ... ... ...dd 21.68 8.00 129 19.47 -6.4 ProteonTh PRTO ... ... ...dd 2.85 1.10 185 2.05 +7.9 Proteos n PTI ... ... ... 16.67 1.41 797 4.48 -23.2 Prothena PRTA ... ... ...dd 70.00 34.85 655 44.45 +18.6 ProvidSv PRSC ... ... 12 65.82 36.78 43 64.64 +8.9 ProvidBc n PVBC ... ... ... 27.38 17.70 3 25.70 -2.8 ProvFnH PROV .56 3.0 22 20.35 17.62 4 18.82 +2.3 PrudntlBcp PBIP .20f 1.1 91 18.96 15.81 5 18.23 +3.6 pSivida PSDV ... ... ...dd 2.45 1.02 293 1.09 +.9 PsychmCp PMD .60 2.9 24 27.99 13.81 7 21.05 +2.4 Pulmatrix PULM ... ... ...dd 6.98 1.00 155 1.45 +2.8 PulseBio n PLSE ... ... ...dd 39.50 5.82 95 22.63 -4.1 PumaBiotc PBYI ... ... ...dd 136.90 28.35 1584 90.90 -8.0sPureCycle PCYO ... ... ...dd 8.75 5.05 60 8.90 +6.6 PyxisTnkr PXS ... ... ... 12.22 .90 2813 1.85 -42.5 QAD Inc B QADB .24 .8 ...dd 31.85 21.38 30.76 -.2 QAD A QADA .29 .7 ...dd 42.65 26.04 31 41.20 +6.0 QCR Hld QCRH .20 .5 17 50.00 39.85 48 44.40 +3.6 QIWI plc QIWI .84e 4.6 18 26.55 11.71 418 18.18 +4.9 Qorvo QRVO ... ... ...dd 81.20 60.92 2028 67.32 +1.1 Qualcom QCOM 2.28 3.3 27 69.28 48.92 7743 68.34 +6.7 QualitySys QSII .70 5.2 26 17.74 12.61 316 13.58 Qualstar rs QBAK ... ... ... 13.20 3.00 25 8.06 -4.0 Qualys QLYS ... ... 59 65.25 32.40 245 64.45 +8.6 Quantenn n QTNA ... ... ... 25.46 9.60 516 14.38 +17.9 Quanterx n QTRX ... ... ... 23.70 15.56 71 23.10 +7.6 Quartrhill g QTRH .05 ... 6 2.20 1.26 108 1.86 +1.1 QuestRes rs QRHC ... ... ...dd 3.00 1.03 14 2.38 +3.5 QuickLog h QUIK ... ... ...dd 2.48 1.15 133 1.96 +12.6 Quidel QDEL ... ... ...dd 49.47 18.25 240 47.61 +9.8 QuinStreet QNST ... ... ...dd 10.97 2.96 173 8.85 +5.6 Qumu Cp QUMU ... ... ...dd 3.28 1.80 34 2.08 -12.2 Quotinet QTNT ... ... ... 7.74 3.22 237 3.59 -27.5R -:R1 RCM n RCM ... ... ... 4.64 2.58 75 4.37 -.9 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 45 27.40 +.1 RBC Bear ROLL ... ... 42 139.95 88.70 68 127.14 +.6 RCI Hosp RICK .12 .4 22 33.78 16.02 23 30.52 +9.1 RCM RCMT 1.00e ... 48 7.50 4.51 19 6.19 -1.0 RF Inds RFIL .08 3.1 ...dd 2.85 1.40 35 2.60 -3.7 RGC Res s RGCO .62f 2.3 27 31.99 16.78 6 27.20 +.4 RLJ Ent rs RLJE ... ... ... 4.61 1.66 14 3.92 +6.6 RMG Net rs RMGN ... ... ... 4.42 .75 108 1.08 +31.7sRMR Gp h RMR 1.00 1.5 39 65.59 42.36 31 67.05 +13.1 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC ... ... 38 15.15 10.41 202 13.55 +.8 RTI Surg RTIX ... ... ...dd 6.00 3.01 88 4.33 +5.5 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 3.20 43 4.09 -26.4 RaPhrm n RARX ... ... ...dd 27.84 7.15 178 8.29 -2.5 RadNet RDNT ... ... 44 11.90 5.25 99 10.20 +1.0 RadaElc rs RADA ... ... ...dd 3.86 1.00 225 2.73 -11.4 Radcom RDCM ... ... ...cc 22.45 16.60 29 19.80 -.3 RadiSys RSYS ... ... ...dd 4.53 .63 227 1.03 +2.5 RadiusHlth RDUS ... ... ...dd 49.16 24.66 1464 39.40 +24.0 Radware RDWR ... ... ...dd 20.78 14.12 79 20.21 +4.2 RamacoRs n METC ... ... ... 14.78 3.81 202 7.81 +13.5 Rambus RMBS ... ... ...cc 15.50 11.30 1086 14.23 +.1tRandCap RAND ... ... 20 3.50 2.72 20 2.76 -8.6 Randgold GOLD 1.00f 1.0 32 108.29 80.34 405 100.03 +1.2 RandBcp n RNDB ... ... ... 16.49 13.36 3 15.85 +3.2 Rapid7 n RPD ... ... ...dd 22.58 12.20 188 22.03 +18.1 RaveRest RAVE ... ... ...dd 3.01 1.27 32 1.77 +21.0 RavenInds RAVN .52 1.4 35 38.35 23.65 45 35.90 +4.5 ReShape rs RSLS ... ... ... 10.10 1.23 106 1.58 +6.8 ReadIntlA RDI ... ... 38 17.29 14.37 31 16.69 -.1 ReadgIntB RDIB ... ... 14 24.15 16.29 24.15 +5.0 RealGSol rs RGSE ... ... ...dd 7.20 .60 20128 1.53 +3.4 RealNetwk RNWK ... ... ...dd 5.45 3.08 54 3.36 -1.8sRl NxtEc n BLCN ... ... ... 24.73 23.94 908 24.93 +2.8sRealPage RP ... ... 64 49.10 28.60 198 49.30 +11.3 ReataPh n RETA ... ... ...dd 40.88 19.48 161 30.19 +6.6 ReconTech RCON ... ... ...dd 5.36 .64 984 1.86 +43.1 RecroPhm REPH ... ... ... 10.59 5.81 195 8.71 -5.8 RedRobin RRGB ... ... 56 74.11 45.20 549 52.75 -6.5 RedRkRs n RRR .40 1.2 ... 35.16 20.87 561 34.14 +1.2 Redn n RDFN ... ... ... 33.49 19.29 1131 23.17 -26.0 RedhillBio RDHL ... ... ... 11.25 4.30 123 5.51 +7.2 Regenrn REGN ... ... 35 543.55 340.09 813 381.71 +1.5 RegnxBio n RGNX ... ... ...dd 36.45 16.30 478 29.75 -10.5 RegulusTh RGLS ... ... ...dd 2.40 .79 473 1.35 +29.8 Reis Inc REIS .68 3.3 ...cc 23.00 15.95 13 20.90 +1.2 ReliantBcp RBNC .24e .9 25 27.49 20.42 2 25.70 +.2 Reliv In rs RELV ... ... ...dd 13.77 3.72 92 5.29 +10.9 RemarkHld MARK ... ... ...dd 15.10 1.93 874 12.24 +25.8 Renasant RNST .76f 1.7 20 45.32 37.68 136 44.48 +8.8 RenewEn REGI ... ... ...dd 13.55 8.25 160 10.90 -7.6 RenminTi rs ABAC ... ... ... 4.76 1.60 6 2.97 +.7 RentACt RCII .32 2.8 ...dd 13.89 7.76 966 11.57 +4.2 Replgn RGEN ... ... 62 46.81 28.48 156 36.83 +1.5 ReprosTh RPRX ... ... ...dd 1.55 .26 450 .67 +.8 RepBncp RBCAA .88 2.2 16 44.04 31.97 11 39.62 +4.2 RepFBcp FRBK ... ... 65 9.90 7.40 147 9.15 +8.3 RschFrnt REFR ... ... ...dd 2.02 .86 40 1.02 -1.9 Resonant RESN ... ... ... 8.55 3.82 309 6.27 -16.1 ResConn RECN .48 2.9 28 17.55 12.05 106 16.30 +5.5 RestorRob n HAIR ... ... ... 11.95 3.80 49 4.05 -12.0 RetailOpp ROIC .75 3.9 56 22.37 17.87 896 19.09 -4.3 RetoEco n RETO ... ... ... 12.75 5.94 309 10.54 +49.5 Retrophin RTRX ... ... ...dd 26.44 15.55 156 25.40 +20.6 RevanceTh RVNC ... ... ...dd 37.45 18.00 276 34.65 -3.1 RevenHo n RVEN ... ... ... 6.75 3.04 9 4.46 -3.8 RevolutL rs RVLT ... ... ... 9.17 2.95 998 4.15 +26.1 ReWalkRob RWLK ... ... ...dd 3.20 1.05 171 1.08 -2.3 RexEng rs REXX ... ... ...dd 8.40 1.25 1617 1.64 +18.8 RhythmP n RYTM ... ... ... 33.81 21.38 25 29.14 +.3 RibbnCm n RBBN ... ... ... 8.36 6.71 293 6.86 -11.3 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.61 .69 14 1.39 -5.8 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 27 8.09 +20.0sRigelPh RIGL ... ... ...dd 4.61 1.94 1424 4.49 +15.7 RigNet RNET ... ... ...dd 22.91 14.01 35 17.90 +19.7 RiminiSt n RMNI ... ... ... 10.40 .20 125 8.50 +7.5 RiotBlck RIOT 1.00p ... ... 46.20 2.69 1384 19.60 -31.0 RiseEdCy n REDU ... ... ... 17.86 9.50 339 16.06 +8.6 RitterPh n RTTR ... ... ...dd 3.75 .28 159 .34 +3.0 RivrvwBcp RVSB .12f 1.3 25 9.54 6.46 42 9.35 +7.8 RocktPh n RCKT ... ... ... 16.00 3.40 404 15.19 +45.5 RockwllM RMTI ... ... ...dd 8.98 5.06 185 5.87 +.9 RockyBr RCKY .44 2.3 31 20.95 10.25 18 18.75 -.8 RkyMChoc RMCF .48 3.9 21 13.23 10.68 3 12.43 +5.5 Roku n ROKU ... ... ... 58.80 15.75 8370 42.62 -17.7 Rosehill n ROSE ... ... ... 11.69 5.52 12 8.36 +6.4 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 6.72 .48 38 .59 +6.3sRossStrs s ROST .64 .8 27 84.56 52.85 1497 84.58 +5.4 RoyGld RGLD 1.00f 1.1 57 94.39 61.00 538 88.50 +7.8 Rubicon rs RBCN ... ... ... 10.45 4.91 2 7.90 -1.0 RmblOn B n RMBL ... ... ... 5.70 4.05 3 5.08 -2.2 RushEntA RUSHA ... ... 34 54.37 30.74 237 53.25 +4.8 RushEntB RUSHB ... ... 40 51.83 28.99 3 51.27 +6.3sRuthsHosp RUTH .36 1.5 25 23.40 16.65 130 23.45 +8.3 Ryanair RYAAY 1.55e 1.3 ... 127.35 78.35 463 123.71 +18.7S -:S&T Bcp STBA .88 2.1 18 43.17 31.72 40 41.71 +4.8 S&WSeed SANW ... ... ... 5.20 2.90 18 4.05 +3.8 SB FinGp SBFG .30 1.6 13 20.75 15.61 2 18.80 +1.7 SB FnGp pf SBFGP .65 3.5 ... 21.10 14.40 3 18.55 +3.6 SBA Com SBAC ... ... ...cc 173.97 102.29 835 168.25 +3.0sSEI Inv SEIC .60f .8 33 77.37 47.88 420 76.67 +6.7 SelasLf rs SLS ... ... ... 72.30 6.02 38 6.70 -14.8 SG Blck n SGBX ... ... ... 7.00 3.70 2 5.17 -13.5 SGOCO rs SGOC ... ... ... 3.70 .90 87 1.48 +39.6 SI Fincl SIFI .20 1.3 15 16.45 13.50 2 15.00 +2.0 SLM Cp SLM ... ... 18 13.20 9.65 7126 11.17 -1.2 SLM Cp pfB SLMBP 3.05 4.5 ... 74.65 61.01 1 68.24 -.7 SmartGlb n SGH ... ... 19 43.16 11.50 315 38.25 +13.5sSMTC hg SMTX ... ... ... 2.20 1.10 79 2.14 +13.2 SORL SORL ... ... 4 9.74 2.68 519 6.57 -2.2 SP Plus SP ... ... 22 41.70 27.05 80 40.65 +9.6 SPAR Gp h SGRP ... ... ... 3.75 .87 362 1.51 +22.8 SpdDorWrF DWFI ... ... ... 26.06 24.53 37 25.66 +1.5 SPI Eng rs SPI ... ... ... 2.61 .30 1070 .93 +45.2 SPS Cmce SPSC ... ... 79 72.35 45.02 137 52.24 +7.5 SS&C Tch s SSNC .28 .6 32 51.39 30.82 4098 50.44 +24.6 SSR Mng g SSRM ... ... 16 12.25 7.75 924 9.24 +5.1sSVB FnGp SIVB ... ... 29 259.45 159.44 440 261.34 +11.8 SabanCap n SCAC ... ... ... 10.79 9.82 9.94 +.3 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.52 SabraHltc SBRA 1.79e 9.7 20 29.10 17.61 1303 18.37 -2.1 SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.98 37 25.49 +.2 SabreCorp SABR .56 2.7 24 25.02 17.30 2050 20.72 +1.1 SAExplr rs SAEX ... ... ...dd 7.48 1.18 165 2.43 +10.5 SaftyInsGr SAFT 3.20 4.0 19 84.00 65.75 15 80.20 -.2sSageThera SAGE ... ... ...dd 180.83 44.55 599 180.53 +9.6 Saia Inc SAIA ... ... 38 78.95 41.28 117 78.20 +10.5 SalemMda SALM .26 5.7 17 8.25 3.90 41 4.60 +2.2 SalisbryBc SAL 1.12 2.4 17 50.00 37.30 1 46.35 +3.8 SanderFm SAFM 1.28 .9 11 176.43 87.54 422 136.12 -1.9 SndySpr SASR 1.04 2.6 16 45.64 36.50 152 39.35 +.8 Sanlp JBSS 2.00e ... 20 74.69 55.10 92 64.67 +2.2sSangTher SGMO ... ... ...dd 19.80 3.35 1882 20.00 +22.0 Sanmina SANM ... ... 15 42.95 26.65 1608 27.15 -17.7 Sano rt GCVRZ ... ... ... .49 .26 22 .42 +11.3 Sapiens SPNS .20e 1.7 ...cc 15.46 10.57 51 11.76 +2.1sSareptaTh SRPT ... ... ...dd 66.08 26.26 1820 67.02 +20.5 Savara rs SVRA ... ... ...dd 17.19 4.60 170 12.94 -12.8 ScanSource SCSC ... ... 12 45.35 33.55 68 35.35 -1.3 Schmitt h SMIT ... ... ...dd 4.47 1.48 263 2.89 +5.5 Schnitzer SCHN .75 2.1 16 38.85 17.50 541 36.05 +7.6 Scholastc SCHL .60 1.5 87 46.95 33.51 108 39.24 -2.2 Schulmn SHLM .82 2.1 29 40.95 25.00 55 38.75 +4.0sSciGames SGMS ... ... ...dd 56.00 15.86 569 54.85 +6.9 ScrippsNet SNI 1.20 1.4 18 88.87 64.87 329 88.19 +3.3 Scynexis SCYX ... ... ...dd 3.72 1.52 103 1.90 -18.1 SeaChange SEAC ... ... ...dd 4.03 2.16 281 3.49 -11.2 SeacstBkg SBCF ... ... 25 27.50 20.58 164 26.52 +5.2sSeagateT STX 2.52 4.7 14 53.25 30.60 3166 54.06 +29.2 SeanrgM rs SHIP ... ... ...dd 1.66 .58 115 1.05 +1.4 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 3.09 1800 3.41 -4.7 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 85 2.85 +9.6 SeaSpine n SPNE ... ... ...dd 13.46 6.31 48 11.45 +13.1 SeattGen SGEN ... ... ...dd 71.32 45.31 1284 56.76 +6.1 SecndSight EYES ... ... ...dd 2.83 .90 207 1.90 -.5 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 297 12.14 +25.7 SecWkA A n SCWX ... ... ...dd 12.99 8.10 18 9.53 +7.4 SecNtl lf SNFCA .34t ... 5 7.10 4.05 6 4.60 -8.0 SelectBc lf SLCT ... ... 23 14.06 9.82 2 13.50 +6.8 SelIncREIT SIR 2.04 8.6 11 26.79 22.51 367 23.63 -6.0 SelectaB n SELB ... ... ... 24.02 8.40 293 9.59 -2.2 SelectvIns SIGI .72f 1.2 20 62.40 38.50 105 60.50 +3.1 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 258 4.66 +24.9 Semtech SMTC ... ... 40 41.95 31.50 347 37.80 +10.5 SenecaB SENEB ... ... 28 43.15 29.30 32.50 -4.4 SenecaA SENEA ... ... 12 41.52 27.75 7 31.55 +2.6 SenesTc n SNES ... ... ...dd 9.60 .56 80 .77 +6.9 SenHous SNH 1.56 8.6 12 22.52 17.53 1344 18.10 -5.5 SenHous 42 SNHNI 1.41 5.6 ... 25.96 23.00 9 24.89 -1.5 SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.96 18 26.13 -2.7 Senomyx SNMX ... ... ...dd 1.71 .56 144 1.32 +1.5 SensusHlt n SRTS ... ... ... 6.25 3.38 0 5.24 +1.6 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3tSentEn n STNL ... ... ... 9.80 9.75 3 9.70 -.5 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.25 9.66 30 10.02 +.5 SeqentialB SQBG ... ... ...dd 4.72 1.36 77 1.75 -2.0 SeresTh n MCRB ... ... ...dd 17.42 8.85 144 11.16 +10.1 SvcSource SREV ... ... ...dd 6.05 2.61 79 3.47 +12.3 ServiFst s SFBS .20 .5 25 44.00 32.54 291 43.59 +5.0 SevStars h SSC ... ... ...dd 7.00 1.10 712 4.38 -5.0 SevernBc SVBI ... ... 36 8.05 6.70 8 7.95 +9.6 SharingE rs SEII ... ... 63 12.40 2.31 111 5.04 -33.5 Sharps SMED ... ... ...dd 5.73 3.74 128 4.43 +8.3 SharpSprg SHSP ... ... ...dd 5.50 3.07 24 4.84 +9.9 ShndTele s SHEN .26f .8 ... 41.80 25.35 76 32.55 -3.7 ShiftPixy n PIXY ... ... ... 11.64 2.00 208 3.69 +28.1 Shiloh SHLO ... ... ...dd 16.69 6.88 167 7.31 -10.9 Shineco n TYHT ... ... ... 5.29 1.72 31 2.17 -5.7 Shire SHPG .92e .6 84 192.15 137.17 1149 147.60 -4.8 ShoeCarnvl SCVL .30 1.1 18 28.38 15.08 194 26.10 -2.4 ShoreBcsh SHBI .28f 1.5 21 19.30 15.17 9 18.41 +10.2 ShotSpot n SSTI ... ... ... 20.15 9.33 62 15.94 +13.5 Shuttery SFLY ... ... ...cc 53.88 39.76 400 52.47 +5.5 SiebertFn SIEB .10a .9 ...dd 21.61 2.16 107 11.51 -14.7 SiennaBi n SNNA ... ... ... 29.25 15.22 63 18.24 +.5 Sientra SIEN ... ... ...dd 16.68 7.20 1294 12.72 -9.5 SierraBc BSRR .64f 2.2 19 29.50 23.10 14 28.50 +7.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 351 3.25 -12.9 SierraWr SWIR ... ... 25 31.95 15.95 258 19.90 -2.7 SifyTech SIFY .02e .7 ... 3.15 .69 505 2.40 +34.2 SigmaDsg SIGM ... ... ...dd 7.00 5.40 149 7.00 +.7 SigmaL wt SGLBW ... ... ... 1.50 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 48 1.74 -19.1 Sigmatr SGMA ... ... 18 11.61 4.01 14 9.39 -7.2 SignatBk SBNY ... ... 22 164.23 116.68 418 156.47 +14.0 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .36 1.2 19 32.50 27.21 710 28.89 -1.7 SilcLtd SILC 1.00 1.3 38 77.95 34.86 11 75.89 +8.2sSilcnLab SLAB ... ... 48 99.43 63.75 207 99.80 +13.0 SilicnMotn SIMO 1.20 2.4 15 56.51 37.37 479 49.97 -5.6 Slcnware SPIL .29e 3.4 24 8.57 7.44 25 8.54 +1.5 SlvrRnII n SRUN ... ... ... 10.70 9.65 8970 10.25 +3.4 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SlvrRun un SRUNU ... ... ... 11.00 10.20 30 11.00 +5.2 SilvrSun n SSNT .06e ... ... 5.22 3.24 1 4.12 -2.6 Silvercrest SAMG .48 3.0 19 16.80 11.85 7 16.00 -.3 SimmnsFst SFNC 1.20f 2.0 19 61.95 49.75 300 59.45 +4.1 SimplyGd n SMPL ... ... ... 16.01 10.93 878 14.22 -.3 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 49 17.45 9.45 24 16.25 +.9 Sina SINA ... ... 57 121.92 67.21 622 119.78 +19.4 Sinclair SBGI .72 1.8 15 43.05 26.70 1239 39.50 +4.4 SinoGlobl SINO ... ... ...dd 5.50 2.23 46 2.63 +2.7sSinovac h SVA ... ... ...dd 8.60 4.60 84 8.49 +7.7 SiriusXM SIRI .04f .8 32 5.89 4.58 18360 5.68 +6.0 SitoMobl rs SITO ... ... ...dd 8.60 1.71 146 6.50 -3.3 SkySolar SKYS ... ... ...dd 3.62 1.00 393 1.27 -15.3 SkyWest SKYW .32 .6 17 55.93 30.40 305 54.80 +3.2 SkylinMd rs SKLN ... ... ...dd 3.25 .89 200 .91 -10.4 SkywksSol SWKS 1.28 1.3 18 117.65 87.72 3073 99.37 +4.7sSleepNmbr SNBR ... ... 28 39.95 18.89 436 39.79 +5.9 SmartFn rs SMBK ... ... 36 26.26 18.25 3 22.24 +2.5 SmartSnd n SND ... ... ... 21.99 4.81 490 10.75 +24.1 SmthM hrs SMSI ... ... ...dd 3.41 .80 84 2.76 -2.8 SnydLance LNCE .64 1.3 44 50.67 31.03 457 50.17 +.2 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 330 4.82 -14.7 SocketM n SCKT ... ... ... 4.90 3.26 21 3.51 -2.0 SodaStrm SODA ... ... 28 76.48 40.60 278 75.67 +7.6 Sohu.cm h SOHU ... ... ...dd 70.86 37.78 225 44.57 +2.8 SolarCap SLRC 1.64 7.7 12 22.94 19.90 77 21.22 +5.0 SolarSCap SUNS 1.41 7.9 13 18.46 16.10 22 17.92 +.9 SolarEdg n SEDG ... ... 22 39.90 12.25 1359 35.65 -5.1 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 4.55 1.32 55 2.03 +12.8 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 15 2.21 -.5 SonicCorp SONC .64 2.4 19 30.05 22.11 664 26.76 -2.6 SonicFdry SOFO ... ... ...dd 5.35 2.05 4 2.38 -20.9 SonomaPh SNOA ... ... ...dd 8.25 4.16 27 5.30 -2.8 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 3.06 1.80 233 2.33 +2.6sSorrentoTh SRNE ... ... ...dd 8.05 1.50 6112 7.70 +102.6 SotherlyH SOHO .44 7.0 39 7.66 5.57 18 6.25 -3.1 SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.99 3 25.59 -.2 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.90 6 25.32 -.1 SouMoBc s SMBC .44 1.2 18 40.80 30.30 3 37.99 +1.1sSoundFin SFBC .40a 1.1 21 34.75 28.15 13 34.85 +2.4 SouthState SSB 1.32 1.5 19 94.50 78.60 182 90.25 +3.6sSthnFstBsh SFST ... ... 22 43.85 31.40 21 44.25 +7.3 SoNatBcVa SONA .32 2.0 47 18.48 15.12 27 16.39 +2.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 103 35.13 +4.3 SparkEn s SPKE .72 6.3 38 23.65 10.70 115 11.43 -7.9 SparkEn pf SPKEP 2.19 8.7 ... 27.56 25.00 271 25.29 -5.0 SparkTh n ONCE ... ... ...dd 91.75 41.06 1122 56.55 +10.0 SpartnMot SPAR .10 .7 34 18.10 6.30 212 14.45 -8.3 SprtnNash SPTN .66 2.7 ...dd 39.67 18.56 170 24.87 -6.8sSpectPh SPPI ... ... ...dd 21.95 4.31 2783 21.63 +14.1 SperoTh n SPRO ... ... ... 15.40 9.84 64 12.30 +4.7 Sphr3D grs ANY ... ... ... 10.75 1.90 287 2.29 -6.9 Spherix rs SPEX ... ... ...dd 4.75 .89 99 1.41 +.7sSplunk SPLK ... ... ...dd 92.10 52.89 839 92.42 +11.6 SpokHldgs SPOK .50a 3.3 34 20.95 14.45 32 15.25 -2.6 SportsWhs SPWH ... ... 10 8.24 3.40 319 5.39 -18.5 SprBkPh n SBPH ... ... ...dd 18.93 6.31 27 12.21 -9.2sSprottFoc FUND .40e 4.8 ...q 8.25 6.84 65 8.27 +4.4sSprouts SFM ... ... 28 27.20 17.38 2172 27.64 +13.5 StaarSur STAA ... ... ... 17.60 8.95 127 15.90 +2.6 Staff360 rs STAF ... ... ... 6.60 2.25 11 3.35 +6.3 Stamps.cm STMP ... ... 23 233.13 100.55 186 199.85 +6.3tStanlFrn STLY 1.25e ... ...dd 1.39 .76 741 .63 -27.6 StarBulk19 SBLKL 2.00 8.0 ... 25.65 22.03 25.11 StarBulk rs SBLK ... ... ...dd 13.40 7.57 657 11.94 +6.0 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 24.21 18 25.49 +.7sStarsGp g TSG ... ... ... 26.15 13.60 170 26.10 +12.0 Starbucks s SBUX 1.20f 1.9 31 64.87 52.58 10677 61.69 +7.4 StatAutF STFC .40 1.4 54 30.85 22.11 14 29.61 +1.7 StateBkFn STBZ .56 1.8 24 31.75 24.16 70 30.44 +2.0 SteadyM n STDY ... ... ...dd 9.70 2.50 11 3.25 -12.2 StealthGas GASS ... ... 28 4.78 2.90 22 4.22 -3.2 StlDynam STLD .62 1.3 18 47.85 32.15 4105 46.30 +7.3 SteinMart s SMRT .30 26.7 ...dd 3.98 .89 180 1.13 -3.0 StellrAcq n STLR ... ... ... 10.28 9.99 10.18 -.3 StellAcq wt STLRW ... ... ... .60 .21 .39 +25.8 StellAcq un STLRU ... ... ... 10.58 10.15 10.48 +.3 StellarB rs SBOT ... ... ... 2.22 .75 47 .93 +14.3 StemlineTh STML ... ... ...dd 16.20 5.50 612 14.15 -9.3 Stericycle SRCL ... ... ...dd 88.00 61.25 956 70.56 +3.8 Stericyc pf SRCLP 5.25 9.5 ... 75.95 49.84 19 55.08 +4.0 SterlBcp n SBT ... ... ... 14.01 12.00 59 13.04 +2.7 SterlCons STRL ... ... ...cc 18.90 7.75 256 14.45 -11.2sSMadden SHOO ... ... 22 48.90 33.50 363 49.10 +5.1 Stewrdshp SSFN .12 1.1 16 12.75 7.92 3 11.38 +11.1 StitchFix n SFIX ... ... ... 30.07 14.48 547 21.15 -18.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 58

StockYBc s SYBT .84 2.2 20 46.50 31.90 25 38.10 +1.1 StoneCastle BANX 1.52f 7.2 12 22.12 19.01 32 21.24 +5.5 StrataS rs SSKN ... ... ...dd 5.40 1.06 21 1.36 +10.6 Stratasys SSYS ... ... ...dd 30.88 18.04 953 22.68 +13.6 Strattec STRT .56 1.3 29 49.20 23.00 6 44.70 +2.6 StratusPrp STRS 1.00e ... 24 32.55 24.35 5 30.60 +3.0 Strayer STRA 1.00 1.1 27 100.72 71.31 77 94.81 +5.8 StreamHlth STRM ... ... ...dd 2.82 .85 38 1.70 +.6sStrgbrBio n SBBP ... ... ... 8.85 2.10 252 8.70 +20.0 StudentTrn STB .44 7.3 22 6.28 5.39 203 6.06 -1.3 SucampoPh SCMP ... ... ...dd 18.75 9.30 4223 17.95 SummerInf SUMR ... ... ...dd 2.25 1.31 3 1.34 -10.7 SumFWV SMMF .44 1.7 22 28.16 19.13 7 26.60 +1.1 SmtStB s SSBI .48 3.7 19 15.28 11.65 13 13.00 +3.2 SumTher n SMMT ... ... ...dd 16.86 8.80 22 12.40 +11.9 SunBcpNJ SNBC .04 .2 8 26.70 22.45 29 25.75 +6.0 SunHydrl SNHY .36a .5 57 69.84 34.17 107 68.30 +5.6 SundEng n SNDE ... ... ... 17.34 3.61 9 8.35 +40.5sSunesisP rs SNSS ... ... ...dd 4.45 1.82 90 4.44 +20.3 SunOpta STKL ... ... ...dd 10.20 6.00 249 8.00 +3.2 SunPower SPWR ... ... ...dd 11.70 5.84 10324 8.16 -3.2 Sunrun n RUN ... ... 7 7.78 4.21 3888 6.41 +8.6 Sunworks n SUNW ... ... ... 2.28 .90 1231 1.24 +18.1 SuperMicro SMCI ... ... 16 31.75 17.70 377 22.90 +9.4 SuperCom SPCB ... ... ...dd 4.95 2.01 123 3.49 -10.7 SupercdT rs SCON ... ... ...dd 2.47 .88 61 1.26 +15.7 SupUnifm s SGC .38 1.5 22 28.85 16.65 17 24.96 -6.6 Supernus SUPN ... ... 42 50.05 23.40 822 44.70 +12.2ssupprt.cm rs SPRT ... ... ...dd 2.88 1.89 43 2.93 +21.1 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 476 14.80 +22.3 Surmodic SRDX ... ... ...cc 34.15 21.90 12 29.05 +3.8 SussxB SBBX .24 .9 23 28.55 19.75 6 27.90 +3.9 SykesEnt SYKE ... ... 20 34.49 25.77 82 31.42 -.1 Symantec SYMC .30 1.1 ...cc 34.20 25.65 9003 26.61 -5.2 Synacor SYNC ... ... ...dd 4.25 1.95 256 2.00 -13.0 Synalloy SYNL .13m 1.0 ...dd 15.30 9.75 9 13.40 Synaptics SYNA ... ... 92 64.54 33.73 537 44.90 +12.4 Synchron SNCR ... ... 20 40.27 8.48 610 9.01 +.8 SyndaxP n SNDX ... ... ...dd 15.70 6.31 472 10.49 +19.7 SyneosH h SYNH ... ... ...dd 61.10 33.60 629 41.10 -5.7 SynrgyPh SGYP ... ... ...dd 7.15 1.68 12220 2.63 +17.9 Synlogic rs SYBX ... ... ...dd 23.00 8.76 49 10.71 +10.4 Synopsys SNPS ... ... 44 94.80 60.41 546 93.38 +9.5 Syntel SYNT 15.00e ... 12 26.33 15.82 256 23.64 +2.8 Synthes rs SES ... ... ... 10.24 2.51 8 2.70 -4.9 Sypris SYPR .08 5.4 ...dd 1.84 .83 7 1.47 +6.5 SyrosPhar n SYRS ... ... ... 24.38 6.30 174 11.06 +13.7T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2209 64.53 +1.6 TAT Tch h TATT .34e 3.1 25 12.50 7.75 1 10.80 +2.9 TCG BDC n CGBD 1.48a 8.1 11 20.30 16.97 116 18.20 -9.2 TCP Cap TCPC 1.44 9.3 11 17.47 14.98 114 15.46 +1.2sTD Ameritr AMTD .84 1.5 35 56.04 36.12 8171 56.59 +10.7 TDH Hld n PETZ ... ... ... 31.75 5.10 42 5.50 -2.5 TESSCO TESS .80 4.0 59 23.65 12.15 36 20.00 -.7 TFS Fncl TFSL .68 4.5 50 18.50 14.58 141 14.95 +.1 TG Thera TGTX ... ... ...dd 15.35 4.10 1145 10.35 +26.2 THL Credit TCRD 1.08 12.0 10q 10.60 8.90 111 9.02 -.3 TICC Cap TICC .80 14.3 5 8.19 5.17 197 5.61 -2.3 TICC 24 n TICCL 1.63 6.3 ... 26.99 25.24 1 25.96 +.4 TOP Shi rs TOPS ... ... ... 89100.00 .22 6792 .23 -8.4 TOR Min TORM ... ... 62 8.40 5.15 2 5.60 -.9 TPI Co n TPIC ... ... ... 26.00 15.26 173 20.31 -.7 TSR Inc TSRI ... ... 39 11.10 3.80 20 7.05 +35.6 TTEC Hl TTEC .50f 1.2 40 43.75 28.20 73 41.80 +3.9 TTM Tch TTMI ... ... 24 19.54 12.76 1021 17.16 +9.5 Tabula n TRHC ... ... ...cc 36.80 11.59 358 35.50 +26.6 TactSys n TCMD ... ... ...cc 37.88 14.37 268 32.01 +10.5 Taitron h TAIT .10 6.1 ...dd 2.13 1.13 12 1.63 -3.0 TakeTwo TTWO ... ... ...cc 120.62 51.83 2226 116.81 +6.4 Talend n TLND ... ... ...dd 46.32 21.25 97 39.19 +4.6 TandmD rs TNDM ... ... ...dd 30.00 2.15 563 3.07 +30.1 TandyLthr TLF ... ... 11 9.05 7.00 1 7.45 -3.9 Tantech n TANH ... ... ... 4.54 1.00 516 2.65 +2.7 Tapimmu n TPIV ... ... ... 5.35 2.60 40 3.82 -2.7 Tarena TEDU .16f ... 8 21.70 12.52 131 13.24 -11.7 TaylrDv TAYD ... ... 26 15.14 10.62 8 11.93 -11.1 TechData h TECD ... ... 17 111.10 81.42 193 105.17 +7.3 TechComm TCCO ... ... ...dd 15.40 2.25 61 10.70 -6.6 TechTarg TTGT ... ... ... 16.14 8.41 37 14.94 +7.3 Tecnoglass TGLS .56 6.1 44 12.20 5.50 22 9.20 +25.2 Tecogen TGEN ... ... ... 4.28 2.20 16 2.30 -14.8 Telenav TNAV ... ... ...dd 10.15 4.50 56 5.68 +3.2 Teligent TLGT ... ... ...dd 9.54 2.82 455 3.30 -9.1 Tellurian rs TELL ... ... ...dd 21.74 8.19 1146 11.55 +18.6 TenaxTher TENX ... ... ...dd 2.55 .31 1171 .37 -24.7 TerrFmP lf TERP 1.94e ... ... 14.20 9.15 359 11.22 -6.2 TerritBcp TBNK .80a 2.5 16 34.00 28.12 14 31.41 +1.7 Tesaro TSRO ... ... ...dd 192.94 59.77 2154 72.93 -12.0 Tesla Inc TSLA ... ... ...dd 389.61 242.01 5446 352.79 +13.3 TetraTc TTEK .40 .8 24 50.90 38.85 149 49.85 +3.5 Tetraphase TTPH ... ... ...dd 9.93 3.57 341 6.41 +1.7 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 24.82 4 25.39 +.4 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 8 25.57 +.1 TxCapBsh TCBI ... ... 26 100.45 69.65 373 99.90 +12.4 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 sTexInst TXN 2.48 2.1 35 119.98 74.52 7828 120.00 +14.9sTexRdhse TXRH .84 1.4 34 58.87 40.28 608 59.19 +12.4 The9Ltd NCTY ... ... ... 1.68 .55 731 .93 +45.3 TherapMD TXMD ... ... ...dd 8.30 3.50 2161 6.40 +6.0 TherpxBio n TRPX ... ... ... 10.95 4.26 78 6.52 +22.2 TheravBio TBPH ... ... ...dd 43.44 23.15 122 29.71 +6.5 TheStreet TST .10 7.0 ...dd 1.64 .61 220 1.43 -1.4 1347PrpIns PIH ... ... 43 9.00 6.50 1 6.90 -4.8 TiGenix n TIG ... ... ... 42.32 14.30 1 42.00 +83.4 TileShop TTS .20 ... 24 22.40 8.08 360 10.05 +4.7 TillCap n TIL ... ... ... 5.45 3.30 0 4.19 -5.1 TmbrlndBc TSBK .52f 1.9 15 32.10 20.30 20 27.74 +4.5 Tintri n TNTR ... ... ... 7.75 2.78 32 5.97 +17.1 Tiptree TIPT .12 1.9 19 7.60 5.70 6 6.25 +5.0 TitanMach TITN ... ... ...cc 24.19 11.68 137 21.88 +3.4 TitanPh rs TTNP ... ... ... 4.45 1.12 90 1.43 +7.5 TivityHlth TVTY ... ... 26 48.50 20.60 209 39.15 +7.1 Tivo Cp TIVO .72 4.9 ...dd 21.75 13.75 947 14.65 -6.1 Tocagen n TOCA ... ... ... 17.95 8.60 196 13.94 +36.0 TonixPh rs TNXP ... ... ...dd 9.40 2.85 298 4.26 +23.5 TopImage TISA ... ... ...dd 1.75 .96 32 1.15 +.9 Torchlght TRCH ... ... ...dd 1.96 .95 159 1.22 -9.0 TowerSemi TSEM ... ... 17 36.69 19.97 409 34.41 +1.0 TownSprts CLUB ... ... ...dd 7.15 2.70 40 6.00 +8.1 TowneBank TOWN .56 1.7 ... 35.30 28.55 101 32.15 +4.6 TraconPh n TCON ... ... ...dd 5.26 2.00 192 2.85 -14.9 TractSupp TSCO 1.08 1.3 24 82.68 49.87 2533 81.04 +8.4 TradDsk A n TTD ... ... ... 67.30 28.11 577 49.40 +8.0 TrnWEnt TWMC ... ... 5 3.25 1.50 8 1.73 -5.5 TransAct TACT .36 2.4 22 15.55 6.80 31 15.00 +13.2 Transcat TRNS ... ... 23 15.15 10.65 23 14.00 -1.8 TransGlb TGA .20 13.8 ...dd 1.85 1.07 49 1.45 +.8 TravelCtrs TA ... ... ...dd 7.50 2.95 128 4.80 +17.1 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 4 24.92 -1.3 TravelC 29 TANNL 2.00 8.1 ... 25.85 17.09 18 24.75 -1.8 Travelct 30 TANNZ 2.00 8.0 ... 26.49 17.00 1 24.95 -.1 Travelzoo TZOO ... ... 24 11.25 5.75 49 6.70 +3.9 TrmntMtg n TRMT ... ... ... 17.94 14.23 6 15.17 +3.3 Trevena TRVN ... ... ...dd 8.00 1.35 548 1.77 +10.6 TriCoBsh TCBK .68 1.8 18 43.80 32.76 46 38.76 +2.4 TrilliumTh TRIL ... ... ... 13.30 4.15 149 8.45 +16.6 TriMas h TRS ... ... 21 28.85 19.75 103 27.95 +4.5sTrimble TRMB ... ... 65 44.75 28.61 786 45.08 +10.9 TrinityBio TRIB .88 16.7 24 6.87 4.22 30 5.28 +3.5 TripAdvis TRIP ... ... 77 53.47 29.50 3377 36.30 +5.3 TriStCap TSC ... ... 21 26.30 20.30 65 24.35 +5.9sTriumphBc TBK ... ... 21 37.20 20.50 605 38.60 +22.5 Trivago n TRVG ... ... ... 24.27 6.45 1109 7.65 +11.8sTronc TRNC ... ... 21 21.07 10.80 84 20.92 +18.9 Trovagne h TROV ... ... ...dd 2.35 .24 437 .30 -2.9 TrueCar TRUE ... ... ...dd 21.75 10.16 1439 11.91 +6.3 TruettHrst THST ... ... ...dd 2.68 1.65 16 2.09 +1.0 Trupanion TRUP ... ... ...dd 35.07 13.88 198 34.25 +17.0 TrstNY TRST .26 2.9 19 9.70 7.25 266 8.90 -3.3 Trustmk TRMK .92 2.7 19 35.09 28.16 344 33.53 +5.2 T2 Biosys TTOO ... ... ...dd 6.99 2.50 106 5.06 +22.8 Tucows grs TCX ... ... 42 71.75 42.95 84 54.15 -22.7 TuesMrn TUES ... ... ...dd 4.50 1.60 138 3.30 +20.0 Tuniu TOUR ... ... ...dd 9.88 6.69 82 8.23 +7.3 TurtleBch HEAR ... ... ...dd 1.54 .42 458 .49 +8.4s21stCFoxA FOXA .36 1.0 23 37.48 24.81 10294 37.51 +8.6s21stCFoxB FOX .36 1.0 20 37.07 24.30 3829 37.19 +9.0 21Vianet VNET ... ... ...dd 9.42 4.17 443 8.60 +7.8 TwinDisc lf TWIN .36 1.3 ...dd 29.35 14.81 67 27.00 +1.6 TwoRvrBc TRCB .18 1.0 18 20.75 13.99 6 18.37 +1.3s2U TWOU ... ... ...dd 74.38 32.77 338 73.76 +14.3 TymeTch n TYME ... ... ... 9.50 3.20 332 5.15 -19.3U -:US AutoPts PRTS ... ... 4 4.13 2.01 100 2.49 -1.2 US Concrte USCR ... ... ...cc 86.35 57.95 372 83.00 -.8 US Gld rs USAU .21e ... ... 7.80 1.05 339 2.22 +36.2 UFP Tch UFPT ... ... 24 31.50 22.95 9 29.00 +4.3 UMB Fn UMBF 1.10f 1.5 20 81.55 62.27 276 74.16 +3.1 USEcology ECOL .72 1.3 40 55.75 44.50 74 53.35 +4.6 USGlobInv GROW .03 .7 ... 7.49 1.25 806 4.03 +3.3 USA Tc pf USATP ... ... ... 28.26 21.11 1 24.40 -3.0 USA Tech h USAT ... ... ... 10.10 3.80 376 9.20 -5.6 USA Trk USAK ... ... ...dd 21.98 5.73 60 20.11 +10.9 UTStarcm UTSI ... ... 36 6.51 1.66 196 6.05 +7.5sUbiquiti UBNT .17 .2 25 76.93 45.71 379 78.49 +10.5 UltaBeauty ULTA ... ... 31 314.86 187.96 1916 228.79 +2.3 UltimSoft ULTI ... ... ...cc 233.42 181.59 272 227.44 +4.2 UltraClean UCTT ... ... 13 34.59 11.86 1492 25.35 +9.8 UltPetro n UPL ... ... ... 12.39 7.37 1784 8.56 -5.5 Ultragenyx RARE ... ... ...dd 91.35 43.14 1638 58.14 +25.4 Ultralife ULBI ... ... 20 7.90 5.00 31 7.15 +9.2 Umpqua UMPQ .72 3.3 22 22.86 16.65 1883 22.11 +6.3 UniQure QURE ... ... ... 21.35 4.72 473 20.87 +6.5 UnicoA UNAM ... ... ...dd 11.30 7.70 29 8.70 +1.8 UnionBkVA UBSH .84 2.2 22 39.37 29.50 220 39.01 +7.9 UnionBkVT UNB 1.20f 2.2 28 55.00 39.55 6 53.80 +1.6 UnBnOH UBCP .48a 3.5 19 14.00 10.20 8 13.65 +3.0 UtdBOH UBOH .48 2.2 12 23.78 19.45 4 22.00 -.9 UBSI UBSI 1.36f 3.7 19 46.35 31.70 505 36.70 +5.6 UtdCmtyBc UCBA .36 1.8 ... 23.25 16.15 1 20.50 -.2sUtdCmBks UCBI .40 1.3 20 31.37 24.47 528 31.56 +12.2 UCmntyFn UCFC .16 1.6 13 10.23 7.81 51 9.80 +7.3 UtdFnBcp UBNK .48 2.7 15 19.35 15.75 96 17.92 +1.6 UtdFire UFCS 1.12 2.5 77 49.74 38.98 56 44.71 -1.9 UtdInsur UIHC .24 1.2 ...dd 20.31 13.05 123 19.48 +12.9 UtdNtrlF UNFI ... ... 20 52.69 29.53 459 49.14 -.3 USecBcCA UBFO .28 2.4 25 11.65 6.81 3 11.55 +5.0 US Engy rs USEG ... ... ...dd 1.96 .60 51 1.71 +14.0 USLime USLM .54 .7 22 101.40 71.61 9 76.49 -.8 UtdTherap UTHR ... ... 8 169.89 112.01 304 142.72 -3.5 UtdGrdian UG 1.42e 7.7 28 21.33 13.75 5 18.50 UnitGrp UNIT 2.40 14.6 63 29.65 13.81 2580 16.42 -7.7 UnityBcp UNTY .24 1.2 16 20.95 15.35 3 20.45 +3.5 UnivDisp OLED .12 .1 ...cc 209.00 58.85 2128 189.35 +9.7 UnvElc UEIC ... ... 31 74.85 44.25 40 46.70 -1.2 UnivFor s UFPI ... ... 21 39.58 25.93 172 37.84 +.6 UnvLogist ULH .28 1.1 18 25.65 11.65 39 24.95 +5.1sUnvStainls USAP ... ... ...dd 23.04 11.60 66 22.85 +6.7 UnivstPa UVSP .80 2.8 18 32.35 25.65 64 28.30 +.9 UplandSoft UPLD ... ... ...dd 25.56 10.33 110 23.14 +6.8 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.86 +.3 UrbanOnD UONEK ... ... ... 3.50 1.35 2 1.90 +8.6 UrbanOut URBN ... ... 23 36.10 16.19 1461 35.32 +.7 UrogenP n URGN ... ... ... 51.38 13.01 193 49.10 +32.0 UtahMed UTMD 1.08f 1.2 ... 90.25 58.50 6 88.35 +8.5V -:VBI Vac n VBIV ... ... ... 6.60 3.04 112 4.19 -1.9 VEON VEON .20e 5.0 ... 4.50 3.67 8102 3.93 +2.3 VOXX Intl VOXX ... ... 7 9.00 4.05 94 6.83 +21.9 VSE Corp s VSEC .28 .5 19 59.90 34.98 22 51.53 +6.4 Valeritas n VLRX ... ... ... 9.50 2.00 4 3.52 +23.5 ValueLine VALU .72a 3.6 18 20.00 13.26 1 19.97 +3.2sVanE GenD GNRX ... ... ...q 63.47 50.91 31 63.23 +6.6 VanE VecBi BBH ... ... ...q 136.83 109.43 29 132.67 +6.5 VandaPhm VNDA ... ... ...dd 18.99 11.90 517 15.50 +2.0sVangIntHi VYMI 2.15e 3.0 ... 71.36 58.29 138 71.37 +6.5sVangIntDiv VIGI 1.16e 1.7 ... 69.10 53.97 116 69.51 +4.8 VangEMGv VWOB 4.00 5.0 ...q 81.69 78.03 95 80.12 -.2sV exUSRE VNQI 2.34e 3.6 ...q 63.87 50.59 581 64.24 +6.2 VanShTTr VGSH .77a 1.3 ...q 60.93 60.12 266 60.17 -.2 VanSTCpB VCSH 1.91 2.4 ...q 80.41 79.03 1259 79.14 -.2 VanTotBd n VTC 2.95 3.5 ... 88.99 84.07 20 84.34 -.8sVangR3K VTHR 2.09e 1.6 ...q 129.21 104.04 10 129.88 +5.7sVanR2KGr VTWG .86e .6 ...q 142.40 111.45 11 143.17 +5.7 sVanR2KV VTWV 1.78e 1.6 ...q 113.55 97.33 10 113.52 +3.6sVangR2K VTWO 1.44e 1.1 ...q 127.93 106.26 61 128.29 +4.9sVanR1KGr VONG 1.63e 1.1 ...q 147.55 109.87 62 148.31 +7.4 VanIntTTr VGIT 1.25 2.0 ...q 65.53 63.20 126 63.36 -.9sVanR1KV VONV 2.37e 2.1 ...q 113.69 97.51 37 113.70 +4.7sVangR1K VONE 2.13e 1.6 ...q 129.56 103.61 43 130.03 +6.2 VanMtgBSc VMBS 1.33 2.6 ...q 53.14 51.82 673 52.06 -.7 VanLTCpB VCLT 4.25 4.5 ...q 96.52 87.36 302 94.45 -1.4 VanLTTrs VGLT 2.23 2.9 ...q 79.71 72.09 30 76.03 -2.5 VanIntCpB VCIT 3.05 3.5 ...q 88.76 84.95 2652 86.63 -.9 VangSTIn VTIP .74e 1.5 ...q 49.66 48.66 394 48.77 -.1 VanTIntBd BNDX .58a 1.1 ...q 55.28 53.56 1035 54.28 -.2sVanTIntStk VXUS 1.40e 2.3 ...q 60.32 47.25 1106 60.53 +6.5 VantEng n VEAC ... ... ... 9.95 9.62 4 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 0 10.09 -1.0 VarexImag VREX ... ... ... 41.99 25.00 68 40.58 +1.0 Varonis VRNS ... ... ...dd 55.18 25.20 201 52.65 +8.4 VascoDta VDSI ... ... 61 15.78 11.05 190 14.65 +5.4 VascuBio VBLT ... ... ... 9.05 3.90 125 7.50 +5.6 VeecoInst VECO ... ... ...dd 34.38 10.85 573 17.00 +14.5 VBradley VRA ... ... 19 12.83 6.99 183 10.30 -15.4 Veracyte VCYT ... ... ...dd 9.80 5.75 149 6.90 +5.7 Verastem VSTM ... ... ...dd 5.71 1.11 963 3.49 +13.7sVericel VCEL ... ... ...dd 7.00 2.25 610 6.85 +25.7 VerintSys VRNT ... ... ...cc 44.70 35.90 198 43.00 +2.7 Verisign VRSN ... ... 31 118.28 79.21 616 115.77 +1.2 Verisk VRSK ... ... 34 99.55 75.60 891 99.25 +3.4 Veritex VBTX ... ... 30 29.43 23.84 47 28.91 +4.8 Veritone n VERI ... ... ... 74.92 7.76 328 23.26 +.3 Vermillion VRML ... ... ...dd 2.85 1.03 95 1.62 -16.1 VeronaPh n VRNA ... ... ... 17.50 10.44 0 13.03 +9.7 Versartis VSAR ... ... ...dd 24.00 1.60 647 2.15 -2.3 VertexEn VTNR ... ... ...dd 1.80 .65 51 1.11 +16.8 VertxPh VRTX ... ... ...cc 167.86 80.06 3024 166.58 +11.2 Veru Inc VERU ... ... ...dd 3.00 .90 67 1.35 +18.4 ViaSat VSAT ... ... ...dd 80.26 57.75 238 78.73 +5.2 ViacomA VIA .80 2.1 8 49.00 28.20 26 38.95 +11.6 ViacomB VIAB .80 2.4 7 46.72 22.13 3670 33.39 +8.4 Viavi VIAV ... ... 18 11.89 8.34 2105 8.64 -1.1 Vical rs VICL ... ... ...dd 3.70 1.32 408 1.48 -19.1 Vicor VICR ... ... ... 25.65 13.90 39 19.15 -8.4sVicDvAcc n VSDA ... ... ... 29.40 25.22 1 29.48 +3.6 VicMultiF n VSMV ... ... ... 28.76 24.76 28.76 +4.3sVict500VW CFA .44e .9 ...q 51.34 40.64 60 51.44 +5.5 VictDisEnV CSF .38e .8 ...q 49.05 39.11 20 46.74 +3.5sVict500EV CFO .47e .9 ...q 51.31 40.57 67 51.38 +5.3sVicEM Hi n CEY ... ... ... 27.77 24.47 5 27.85 +6.6sVictDevVol CIZ .01j ... ...q 37.04 28.77 47 37.11 +5.7sVictIncEV CDC 1.09e 2.3 ...q 47.84 41.11 65 47.93 +3.2 VictSCVol CSA .16e ... ...q 49.00 40.09 4 47.76 +3.7 VictIntlVol CIL .15e ... ...q 46.94 33.45 2 42.86 +5.4sVicEmMkt CEZ ... ... ... 31.32 25.51 5 31.47 +6.1sVictLCHiDv CDL .44e ... ...q 46.54 40.08 18 46.66 +3.0 VictIntHiD CID .33e ... ...q 37.73 32.06 6 37.65 +4.0 Videocon n VDTH ... ... ... 11.74 6.40 247 8.05 -15.4 ViewRay n VRAY ... ... ... 10.64 4.20 462 9.04 -2.4 VikingTh n VKTX ... ... ...dd 5.43 .88 340 4.72 +16.3 VikngTh wt VKTXW ... ... ... 3.84 .21 3.17 +25.3 VillagB&T VBFC ... ... 60 33.95 26.90 31.00 +1.1 VillSupMkt VLGEA 1.00 4.2 14 31.34 22.44 18 23.79 +3.8sViperEnPt VNOM 1.35f 5.3 29 26.16 14.76 618 25.62 +9.8 Virco VIRC .01m ... ... 6.05 3.55 27 4.70 -6.9 VirtuFin n VIRT .96 5.1 ...cc 19.25 13.10 405 18.95 +3.6 VirtusInv VRTS 1.80 1.4 18 134.65 97.60 27 131.05 +13.9 VirtusIn pf VRTSP 1.81 1.6 ... 112.42 91.56 3 110.82 +9.8 Virtusa VRTU ... ... 59 48.71 24.84 103 47.16 +7.0 VistaGn n VTGN ... ... ... 3.52 .69 3041 1.43 +28.5 Visteon s VC ... ... 25 140.64 80.24 430 127.72 +2.1 VitalThera VTL ... ... ...dd 6.70 2.25 164 5.95 ViveveMd n VIVE ... ... ...dd 11.16 3.75 144 4.48 -9.9 Vivopwr n VVPR ... ... ... 5.33 2.08 8 2.55 -12.1 Vivus VVUS ... ... 2 1.38 .45 276 .48 -4.4 Vodafone VOD 1.68e 5.2 ... 32.75 24.31 2279 32.32 +1.3 VoyagerT n VYGR ... ... ...dd 25.99 8.10 726 21.07 +26.9 vTvThera n VTVT ... ... ...dd 8.09 3.57 1449 7.59 +26.3sVuzix VUZI ... ... ...dd 9.55 4.10 1536 9.95 +59.2W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.06 4 10.05 +5.6sWD 40 WDFC 2.16f 1.7 34 128.00 100.60 76 128.00 +8.5 WMIH WMIH ... ... ...dd 1.60 .60 463 1.01 +19.0 WPCS Int rs WPCS ... ... ...dd 3.38 .82 762 1.17 +14.7 WSFS s WSFS .36 .7 21 52.50 42.45 79 50.45 +5.4 WSI Inds WSCI .16 3.0 ...dd 6.55 2.80 4 5.30 -11.7sWVS Fn WVFC .24 1.4 26 17.88 14.10 15 16.89 +9.1 WalgBoots WBA 1.60 2.1 15 88.00 63.82 3664 77.02 +6.1sWashFed WAFD .60 1.6 19 37.40 29.80 242 37.30 +8.9 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.56 2.8 19 59.10 47.00 67 55.25 +3.8 WaterstnF WSBF .48a 2.7 17 20.40 16.90 26 17.60 +3.2sWaveLfSc n WVE ... ... ... 39.70 15.15 236 40.05 +14.1 WaysideT WSTG .68 4.6 7 21.75 13.05 8 14.75 -11.7 Web.com WEB ... ... 9 25.95 17.25 199 23.45 +7.6 WeiboCorp WB ... ... ... 132.50 46.05 1222 131.73 +27.3 WelleslyBc WEBK .20 .7 23 29.95 23.70 29.25 -1.5 Wendys Co WEN .28 1.7 41 17.66 13.03 2089 16.81 +2.4sWernerEnt WERN .28 .7 36 41.80 24.20 424 41.90 +8.4 Wesbanc WSBC 1.04 2.5 18 43.77 34.81 85 42.02 +3.4 WestBcp WTBA .72 2.8 17 28.00 20.60 12 25.75 +2.4 WAmBcp WABC 1.60f 2.6 27 64.26 49.38 97 62.47 +4.9 WestellT rs WSTL ... ... ...dd 4.60 2.32 19 3.51 -6.4 WDigital WDC 2.00 2.3 10 95.77 71.10 3065 87.34 +9.8 WstNwEnB WNEB .12 1.1 22 11.25 9.10 14 11.00 +.9 Westmrld WLB .80 67.2 ...dd 19.03 .95 111 1.19 -1.7 WstptFuel g WPRT ... ... ...dd 4.33 .82 682 3.33 -11.4 WestwtrRs WWR ... ... ... 2.64 .76 99 1.01 -5.6sWeycoGp WEYS .88 2.6 21 33.55 23.75 45 33.31 +12.1 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 12.5 ... 24.89 15.93 2 17.96 -18.0 Wheelr pfD WHLRD 2.19 12.7 ... 26.44 16.45 205 17.27 -14.1 Wheeler rs WHLR 1.36 18.0 ...dd 14.64 6.00 153 7.56 -24.2 WhiteHFin WHF 1.42 10.8 9 15.05 12.38 34 13.18 -1.8 WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.22 1 25.60 Wilhelmina WHLM ... ... 26 8.73 5.67 3 6.60 +2.0 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 13.20 9.45 88 12.55 -1.2 WillmValV WVVI ... ... 22 8.86 7.50 7 8.27 +.2 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 3 4.52 -13.3 Willdan WLDN ... ... 20 36.87 22.35 47 23.51 -1.8 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 Money FundsAARP MM ... ... ... ... AAdvGovP ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrY ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes ... ... .70 ... AIMMMInv ... ... .85 ... AZMunCTIns ... ... ... ... ActAsInsGv ... ... 1.20 ... ActAsInst ... ... 1.09 ... ActiveAstGv ... ... ... ... ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p ... ... 1.08 ... AllBrnExRsv I ... ... 1.04 ... AlliBernExRsvA ... ... .98 ... AlliBernExRsAd ... ... .98 ... AlliBernExRsvB ... ... .94 ... AlliBernExRsC ... ... .97 ... ABGovMMSel ... ... 1.24 ... ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr ... ... .88 ... AmC Prime ... ... 1.01 ... AmCentUSGv ... ... .85 ... AmCPrime t ... ... .76 ... AmPrfInstTrs ... ... ... ... American A ... ... ... ... BBH MM Inst ... ... 1.05 ... BBH MMkt ... ... .80 ... BLFMuniDlr ... ... .79 ... BMOGov I p ... ... 1.14 ... BMO Gov Y ... ... .89 ... BMOPrimeI p ... ... 1.33 ... BMO Prime Y ... ... 1.08 ... BNYMellon M ... ... 1.07 ... BR TFdCsMg ... ... .70 ... BRSummCR A ... ... ... ... BRSumCR B p ... ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr ... ... .94 ... BLFTrCsMg ... ... .68 ... BLFT Adm ... ... 1.10 ... BCF Insti I ... ... ... ... BLFFedFDlr ... ... .96 ... BLFedFdPCS p ... ... .70 ... BLFFedFnd ... ... 1.21 ... BRInst ... ... 1.43 ... BLCAMunPrem ... ... ... ... BLFCASel p ... ... .17 ... BLFedFdPS ... ... ... ... BLFedFdSel p ... ... .38 ... BLMunFdPS ... ... ... ... BLMunFdSel ... ... .24 ... BLFTempFdSel ... ... .58 ... BLFTempFdPS ... ... ... ... BLF FedTr ... ... 1.19 ... BLF TrsTr ... ... 1.18 ... BLFTrsTrDlr ... ... .93 ... BLFT FundDlr ... ... .95 ... BLFMunCsh ... ... .76 ... BRInvB p ... ... .28 ... BRInvest ... ... 1.10 ... BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... ... .54 ... BRSvc ... ... 1.13 ... BLFTempFdPCS ... ... .97 ... BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd ... ... 1.08 ... BLFM MuniCsh ... ... 1.01 ... BLF TempFd ... ... 1.47 ... BLFTmpDlr ... ... 1.22 ... BLFTmCsDlr ... ... 1.21 ... BLFedTrAd ... ... 1.09 ... BLCAMunPC p ... ... .49 ... BlkrkLqTmpAd ... ... 1.37 ... BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR ... ... 1.07 ... BLMuAdm ... ... .94 ... BLF TmpCsh ... ... 1.46 ... BLFT TrFund ... ... 1.20 ... BLFedAdm ... ... 1.11 ... BLFCADlr ... ... ... ... BLMuCshMg ... ... .55 ... BLFTmCshMg ... ... .97 ... 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 ... ... .35 ... CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p ... ... .64 ... CashAcct Prem ... ... ... ... CashMgtInst ... ... 1.10 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst ... ... 1.17 ... CavanalCshAd ... ... .79 ... CavanalTrAdm ... ... .65 ... CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB ... ... ... ... CitizensSelPrC p ... ... ... ... CitiznSelTreA ... ... 1.20 ... CitiznSelTreB ... ... 1.00 ... CitizenSelPrA ... ... ... ... CityNaRoGv p ... ... .35 ... CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv ... ... .90 ...ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... 1.06 ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA ... ... .83 ... ColumbiaB t ... ... ... ... Columbia I ... ... ... ... Columbia Z ... ... .83 ... ColmPrRsCp ... ... ... ... CG CapGov ... ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd ... ... 1.28 ... DWSMSerInst ... ... 1.28 ... DWS MMkt ... ... 1.03 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA ... ... .01 ... DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic ... ... 1.13 ... DryInsPfGHm ... ... 1.22 ... DryInsPfGvP ... ... .97 ... DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC ... ... .88 ... DryInPfGClas ... ... ... ... DryResInst ... ... 1.27 ... DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA ... ... .68 ... DryInTrAgcHm ... ... 1.13 ... DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC ... ... ... ... DryTrPmCsh I ... ... 1.18 ... DryfGenTrPrA ... ... .35 ... EV USGovA ... ... ... ... EdwJones IS ... ... .65 ... EdwJonesRS ... ... .64 ... ElfunMM ... ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt ... ... .65 ... FFI Inst ... ... .74 ... FFIPremInst ... ... .87 ... FFI Treas ... ... .77 ... FIMMDom I ... ... 1.45 ... FIMMDomII ... ... 1.30 ... FIMMDomIII ... ... 1.20 ... FIMMGov I ... ... 1.20 ... FIMMGovII ... ... 1.05 ... FIMMGovIII ... ... .95 ... FIMMMMkt I ... ... 1.49 ... FIMMMMktII ... ... 1.34 ... FIMMMMktIII ... ... 1.24 ... FIMMTrOnlyII p ... ... 1.02 ... FIMMTrOnly3 ... ... .92 ... FIMMTrOnly I ... ... 1.17 ... FIMMTry I ... ... 1.20 ... FIMMTryII ... ... 1.05 ... FIMMTryIII ... ... .95 ... FITPrMMII ... ... 1.42 ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII ... ... .58 ... FedCAMunCS p ... ... .23 ... FedCAMunCap ... ... .88 ... FedCshPr ... ... ... ... FCTMuCS p ... ... ... ... FedGovCash ... ... ... ... FedGovOblCp ... ... 1.05 ... FedGovOb IS ... ... 1.17 ... FedGovOblSv ... ... .94 ... FedMMEagle ... ... 1.31 ... FedNJMuCS p ... ... ... ... FedNYMun WS ... ... 1.00 ... FedPAMu WS ... ... .82 ... FedPrCshObCp ... ... 1.32 ... FedPrVlObSv ... ... 1.24 ... FedPrVlOblCp ... ... 1.39 ... FedPrVluObl ... ... 1.49 ... FedPrCshOblIS ... ... 1.42 ... FdPrCshObSv ... ... 1.19 ... FedPriOb IS ... ... 1.49 ... FedPrObSvc ... ... 1.29 ... FedTrstUSTr ... ... 1.15 ... FedTreasCsh ... ... ... ... FedTrsOb IS ... ... 1.14 ... FedTreasObSv ... ... .89 ... FedTrsOblCp ... ... 1.04 ... FedUSTCshSv ... ... .88 ... FedUSTrsIns ... ... 1.12 ... FedVaMuCsCS p ... ... .24 ... FederMuni p ... ... ... ... FedMstr ... ... 1.47 ... FedMIMuCsh WS ... ... ... ... FidTrAdvC t ... ... .01 ... FidTrAdvB t ... ... ... ... FidGovPortS ... ... 1.15 ... FidCashRes ... ... 1.02 ... FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov ... ... ... ...FidRetMM ... ... ... ... FidSpGov ... ... .96 ... FidSpMM ... ... 1.26 ... FidSpUSTr ... ... .94 ... FidMMPortS ... ... 1.44 ... FidPrime CR ... ... ... ... FidSelMM ... ... ... ... FidTrPortsS ... ... 1.15 ... FidTrsyCR ... ... .44 ... FidTryDly M ... ... .69 ... FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... 1.17 ... FInvTrUSTrs ... ... ... ... FinSqFed ... ... 1.16 ... FinSq Gov ... ... 1.20 ... FinSq POF ... ... 1.43 ... FinSqTrsy ... ... 1.20 ... FinSq TOF ... ... 1.20 ... FinSq MMF ... ... 1.45 ... FITPrMonMktI ... ... ... ... FstAmGvObD ... ... .77 ... FstAmGvObY ... ... .93 ... FstAmTrObD ... ... .79 ... FstAmGvObA p ... ... .62 ... FstAmPrObA ... ... ... ... FstAmPrObY ... ... 1.17 ... FstAmPrObD ... ... ... ... FstAmTrObA p ... ... .64 ... FstAmTrObY ... ... .94 ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs ... ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... ... .94 ... FrkMnyC ... ... .07 ... FrkMny ... ... .70 ... FstAmGvObZ ... ... 1.20 ... FsAmGvObII ... ... 1.08 ... FstAmTrObII ... ... 1.09 ... FsAmISTrII ... ... 1.02 ... FstAmPrObZ ... ... 1.48 ... FstAmPrObl ... ... 1.22 ... FsAmPrObII ... ... 1.32 ... FstAmTrObZ ... ... 1.21 ... FstAmTreResA ... ... .45 ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST ... ... 1.24 ... GartmrMMPr ... ... .78 ... GnAMTFrMu B ... ... ... ... GnCAMuB ... ... .32 ... GnTrsAgcy A ... ... .67 ... GnTrsAgcy R ... ... .87 ... GnGvSec ... ... .54 ... GeneralB p ... ... .58 ... GnGovB p ... ... .31 ... GnMMkt ... ... .82 ... GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc ... ... .89 ... GovObTR ... ... .67 ... GovTxMgIS ... ... 1.14 ... GovResFd P ... ... .34 ... GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A ... ... .76 ... HSBCUSGov D ... ... .91 ... HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor ... ... 1.16 ... HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm ... ... 1.33 ... HeritInst ... ... 1.46 ... HtgCshA ... ... ... ... HewittMM p ... ... .26 ... HmestdDly ... ... .01 ... HuntgtnUST I ... ... ... ... ING MM A ... ... 1.64 ... ING MM I ... ... 1.63 ... IFT CashRes ... ... ... ... InvescoA5 ... ... .70 ... InvescoB5 p ... ... .43 ... InvescoC5 p ... ... .43 ... InvCshTrTrs ... ... 1.21 ... IvyMonyyC t ... ... .01 ... IvyMnyA ... ... .98 ... IvyMM B ... ... .01 ... JHanUS ... ... ... ... JPMGvMMAg ... ... 1.10 ... JPMLqAsB ... ... ... ... JPMLqAsR ... ... .93 ... JPMGvPrem ... ... .91 ... JPMGvCap ... ... 1.18 ... JPMTrPlInv ... ... .86 ... JPMTrPlRs ... ... .67 ... JPMorg100 Agcy ... ... 1.11 ... JPM100 SecP ... ... .92 ... JPM100 TrInst ... ... 1.16 ...JPMorgan100 ... ... .78 ... JPMLqAstP ... ... 1.18 ... JPMCAMuEtr ... ... ... ... JPMorganFed ... ... .77 ... JPMorFedAgcy ... ... 1.10 ... JPMorgFedPr ... ... .91 ... JPMLqAstAg ... ... 1.37 ... JPMLqAstC p ... ... .66 ... JPMLqAstMrg ... ... 1.04 ... JPMLqAstInst ... ... 1.42 ... JPMMuEtrde p ... ... ... ... JPMMunInst ... ... 1.06 ... JPMMuMorg ... ... .68 ... JPMNYMuEtr ... ... ... ... JPMNYMuR p ... ... .52 ... JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... ... ... ... JPMorgPrm ... ... 1.12 ... JPMorgPrAgcy ... ... 1.38 ... JPMorgPrmPr ... ... 1.19 ... JPMTreasC t ... ... .40 ... JPMTrsPlusP ... ... .92 ... JPMTrsPlsMrg ... ... .78 ... JPMTrsPlsInst ... ... 1.16 ... JPMTrsPlsAg ... ... 1.11 ... JPMTrsSecR p ... ... .67 ... JPMUSGvInst ... ... 1.15 ... JPMUSGvtR p ... ... .66 ... JPMUSGvtMrg ... ... .77 ... JPMLqAsInv ... ... 1.12 ... JPMFedInst ... ... 1.15 ... JPMPrInst ... ... 1.43 ... JPMPrRsv ... ... .94 ... JanusGovt ... ... .77 ... Janus MM ... ... .88 ... JHan MMB ... ... ... ... JHanMMA ... ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... ... ... ... LordAbUSGB ... ... ... ... LordAbbUS A ... ... ... ... MFS CashA ... ... ... ... MFSCashC p ... ... ... ... MFSMonMkA ... ... ... ... MS PrimAdv ... ... 1.25 ... MS PrimInv ... ... ... ... MS TFInst ... ... 1.02 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A ... ... .89 ... MainStay B ... ... .66 ... ManagersMM ... ... 1.20 ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS ... ... ... ... Meeder Instl ... ... ... ... MeederRetl ... ... 1.10 ... ML CMAGv ... ... ... ... ML CMAMn ... ... .82 ... ML CMATr ... ... .78 ... ReadyAstUSA ... ... ... ... MilestnTOInst ... ... 1.12 ... MilestnTOInv ... ... .86 ... MHLIRSel ... ... 1.47 ... MMktGS2 ... ... 1.16 ... MMktGS4 ... ... .91 ... MMktProFdInv ... ... .02 ... MMktProFdSvc ... ... .02 ... MStanLqPrIn ... ... 1.51 ... MorStLqTrIn ... ... 1.20 ... MrStLqGvInv ... ... 1.10 ... MS InstlLiq ... ... 1.52 ... MrStLqGvIns ... ... 1.20 ... MS LiqAst ... ... ... ... MS USGvt ... ... 1.02 ... NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst ... ... .88 ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel ... ... 1.15 ... Northern ... ... 1.29 ... NorthernGvSl ... ... 1.01 ... NorthInstDivAst ... ... .87 ... NorthInstGovt ... ... 1.11 ... NorthInstPrObSv ... ... ... ... NthnInstPrObSh ... ... 1.47 ... NorthInstTreas ... ... 1.20 ... NorthernUSGv ... ... 1.01 ... OneGrpMuni A ... ... ... ... OppCshResN t ... ... .73 ... OppenhCshB p ... ... .68 ... OppenhCshC p ... ... .73 ... OppCshRes ... ... .73 ... OppMMFd A ... ... .76 ... PIMCO MM ... ... ... ... PNC AdvMM I ... ... ... ... PNC Gov A ... ... 1.05 ... PNC Gov I ... ... 1.15 ... PNC MM A ... ... ... ... PNC MM I ... ... ... ... PNC TrA p ... ... 1.01 ... PNC Tr I ... ... 1.11 ... PW PACE P ... ... .75 ... PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs ... ... 1.05 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... .01 ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs ... ... .61 ... PremGvtMP ... ... 1.21 ... PremierPort ... ... 1.45 ... PrimeObTR ... ... 1.01 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... ... ... PrincipalMMB ... ... ... ... PrincMMktA ... ... ... ... PrincMMktJ t ... ... ... ... PrincpMMktI ... ... ... ... PruMMartD ... ... .72 ... PruMMrtZ ... ... .92 ... PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... 1.38 ... Putnm MMA ... ... 1.04 ... PutnmMMC t ... ... .01 ... RBCGvRBCI1 ... ... 1.14 ... RBCPrRBCI1 ... ... ... ... RS MMktVIP ... ... ... ... ReadyAssetPr ... ... ... ... ReadyAstUST ... ... ... ... RegMorKeegA ... ... ... ... RegMorKeeg I ... ... ... ... RegionsTreTr ... ... ... ... ResrvCA II ... ... ... ... ResrvFL ... ... ... ... ResPri15 ... ... ... ... ResPri25 ... ... ... ... ResPriTT ... ... ... ... ResrveUSTrs ... ... ... ... ResUSTrsTT ... ... ... ... ResrveFdGvtR ... ... ... ... ReserveFdR ... ... ... ... Ret1 ... ... ... ... RetII p ... ... ... ... RidgeWCshMgt ... ... ... ... RidgeWPrQualA ... ... ... ... RidgeWPrQualI ... ... ... ... RidgeWUSGvt ... ... ... ... RidgeW USGovA ... ... ... ... RidgeWUSGvI ... ... ... ... RidgeWUSTrsI ... ... ... ... RydexUSGvC ... ... ... ... RydexUSGv ... ... ... ... SEIDITGovC ... ... ... ... SEIDITGvIIC ... ... ... ... SEIDITGvSwp ... ... ... ... SEI DIT MMA ... ... ... ... SEIDITMMSw ... ... ... ... SEIDITPrC ... ... ... ... SEIDITPSwp ... ... ... ... SEIDITTrIIC ... ... ... ... SEIDITTrsB ... ... ... ... SEIDITTrSwp ... ... ... ... SEI DITGovA ... ... 1.09 ... 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, January 24, 2018

PAGE 59

SEI DIT MMC ... ... ... ... SEI DlIncGvB ... ... ... ... SEI DailyTr C ... ... ... ... SEI DITGvIIA ... ... 1.14 ... SEI LqPr ... ... ... ... SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA ... ... 1.09 ... SEI DITTrIIA ... ... 1.14 ... SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... 1.00 ... SansomSt ... ... ... ... SaratgUSGvI ... ... .01 ... SchwbACR-Pr ... ... 1.00 ... SchwbACR ... ... .93 ... SchwbCshRes ... ... .92 ... SchwbInv ... ... 1.22 ... SchwbRetAdv ... ... 1.20 ... SchbValAdv ... ... 1.24 ... SchwValAdUlt ... ... 1.39 ... SchbVlAdvSl ... ... 1.14 ... SchbValAPrm ... ... 1.14 ... SchwbGv ... ... .68 ... SchbMM ... ... .92 ... Schb UST ... ... .73 ... ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... .69 ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA ... ... .93 ... StStInstLRS ... ... 1.50 ... SunAmMMA ... ... .01 ... TAIDXTAmA p ... ... .01 ... TAIDEXTAmB t ... ... .01 ... TCW GalileoI ... ... ... ... TDAMMMInv ... ... .80 ... TDAMMMkPr ... ... .79 ... TDAMUSGv ... ... .62 ... TIAA-Cref Life ... ... ... ... TIAA-CREF Inst ... ... .01 ... TIAA-CREF MM ... ... ... ... TIAACREF Ret ... ... .01 ... TIAA-CREF Ret ... ... .01 ... TRowSumCR ... ... 1.10 ... TRowPRF ... ... .93 ... TRowUST ... ... .92 ... TargetUSGvt ... ... ... ... Thriv MM Inst ... ... 1.01 ... Thriv MMk A ... ... .89 ... Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR ... ... .64 ... TCU MMP ... ... ... ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr ... ... ... ... USAA Mutl ... ... 1.05 ... USAA Treas ... ... .96 ... VALIC MMktI ... ... .01 ... VALIC MMkII ... ... .01 ... VangAdmTry ... ... 1.25 ... VangFdl ... ... 1.27 ... VangPr ... ... 1.44 ... VangPrInst ... ... 1.50 ... VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB ... ... .02 ... W&RAdCsMC ... ... .02 ... W&R AdvCshM A ... ... .96 ... WeissTreasury ... ... ... ... WeitzGvMM ... ... ... ... WellsFargo A ... ... 1.01 ... WFCashInvAd ... ... 1.33 ... WFCashInst ... ... 1.46 ... WFGovAdm ... ... 1.03 ... WFGvtMMA ... ... .76 ... WellsFargoI 100 ... ... .85 ... WellsFargoInsCsh ... ... 1.16 ... WellsFargoInsGv ... ... .86 ... WellsFargoInv ... ... ... ... WellsF100TrA ... ... .70 ... WellsFargo TrsyS ... ... .91 ... WellsFargoTrsyA ... ... .75 ... WellsFargo TrsyI ... ... 1.16 ... WFGvMMInst ... ... 1.16 ... WA GvtRsvA ... ... .75 ... WAInstGvInst ... ... 1.20 ... WstnUSTrN ... ... .76 ... WstnInstCshL ... ... ... ... WstnInstCshS ... ... ... ... WstnInstLqRsI ... ... 1.43 ... WstnLiqResN ... ... ... ... WstnPrmLiq ... ... 1.14 ... WstnInstUSTR ... ... 1.17 ... WstnPrmUSTR ... ... .91 ... Wilm GovSel ... ... .97 ... Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm ... ... .73 ... Wilm TrSvc ... ... .59 ... Wilm GovAdm ... ... .72 ... WilmPriMM ... ... ... ... WilmUSGov ... ... 1.07 ...Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx ... ... .04 ... ActAsCal ... ... ... ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF ... ... .81 ... AmC TF ... ... .81 ... BBH TxEx ... ... ... ... BMO TaxF I p ... ... 1.03 ... BMO TaxF Y ... ... .78 ... BNYMelNMuM ... ... .92 ... BLMunFdPCS p ... ... .56 ... BRLM Muni ... ... 1.04 ... BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni ... ... 1.02 ... BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni ... ... .97 ... 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 ... ... .85 ... Centn NY ... ... ... ... Centn CA ... ... ... ... CentenTx ... ... ... ... CityCATxEx I ... ... ... ... City CAMM S ... ... ... ... CityCATE N p ... ... ... ... CT DlySel ... ... ... ... DWSNYInsTxF ... ... ... ... DailTxA c ... ... ... ... DryNYAMTCs ... ... ... ... DryBasicNJ ... ... ... ... DryCTMu ... ... ... ... DreyCalTx ... ... ... ... DRPA Mun ... ... ... ... EVTxFrResvs ... ... ... ... ExcelsiorNY ... ... ... ... ExcelsiorTxE ... ... ... ... FFI Inst TE ... ... ... ... FIMMTxExII ... ... .94 ... FIMMTxEx3 ... ... .84 ... FIMMTxExI ... ... 1.09 ... FedALMuni ... ... ... ... FedCAMuniSv ... ... .73 ... FedCAMu WS ... ... .98 ... FedCTMuSvc ... ... ... ... FedFLMunCS p ... ... ... ... FedFLMu WS ... ... ... ... FedGAMuCsh ... ... .77 ... FedMAMuCS p ... ... .26 ... FedMAMuniSv ... ... .67 ... FedMDMuCsh ... ... ... ... FedMNMuCsh ... ... ... ... FedMuniCsh ... ... ... ... FedMuObl A ... ... 1.15 ... FedMuOblCap ... ... 1.05 ... FedMunOblSv ... ... .90 ... FedNCMuCsh ... ... ... ... FedNJMuCsSv ... ... ... ... FedNJMu WS ... ... ... ... FedNYMuCSv ... ... .78 ... FedNYMuCS p ... ... .30 ... FedNYMuCsII ... ... .55 ... FedOHMuCsh ... ... ... ... FedOHMuCsSv ... ... ... ... FedOHMu WS ... ... ... ... FedPAMuniCS ... ... .23 ... FedPAMuCsSv ... ... .62 ... FedTaxFObWS ... ... 1.07 ... FedTxFrObSv ... ... .82 ... FedVAMu WS ... ... ... ... FedMuniSvc ... ... .63 ... FedMIMuCsSv ... ... ... ... FedMNMu WS ... ... ... ... FedTxF c ... ... 1.10 ... FidCA ... ... .80 ... FidCT ... ... .79 ... FidMA ... ... .78 ... FidMI ... ... .75 ... FidMuMM ... ... .91 ... FidNJ ... ... .75 ... FidNY ... ... .78 ... FidOH ... ... .79 ... FidPA ... ... .78 ... FidSpCA ... ... .92 ... FidSpMA ... ... .90 ... FidSpNJ ... ... .94 ... FidSpNY ... ... .92 ... FidTEDly M ... ... .59 ... FidAZ ... ... .79 ... Fid TECR ... ... .34 ... FidTxEx MM ... ... .84 ... FidTaxExPortS ... ... 1.04 ... FinSq TEF ... ... .99 ... FstAmTFA ... ... .54 ... FstAmTxFY ... ... .85 ... FstAmTxFrD ... ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII ... ... ... ... FrkCal ... ... ... ... FrkNYTE ... ... ... ... FsAmTxFObII ... ... 1.00 ... FstAmTFObZ ... ... 1.10 ... GnAMTMu R ... ... ... ... GenNJMun ... ... .53 ... GenNYMuB ... ... .53 ... GnMuB p ... ... .23 ... GnNYMuB p ... ... .13 ... GnCalMu ... ... .53 ... GlenTaxExemt ... ... ... ... GSITNYI ... ... ... ... GSITCAI c ... ... ... ... GSITDvI c ... ... ... ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... IMCT NewYork p ... ... ... ... JPMMuMMP ... ... .82 ... JPMMuMMR ... ... ... ... JPMorganCA ... ... .62 ... JPMorganNY ... ... .63 ... JPMorganTF ... ... .60 ... JPMorg TFPr ... ... .74 ... JPMTxFrR p ... ... .49 ... JPMorgTFAgcy ... ... .93 ... JPMTxFrInst ... ... .98 ... 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 ... ... .52 ... MS NYMMM ... ... .61 ... MS TFDly ... ... .62 ... NYTxFrMMI ... ... 1.39 ... NJDlyMuSel ... ... ... ... NorthernCA ... ... ... ... NorthInstTxEx ... ... ... ... NortnInstMuni ... ... .99 ... NorthernMun ... ... .81 ... PATxFrMMI ... ... ... ... PNC TE I ... ... ... ... PNC TxExA ... ... ... ... PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx ... ... 1.05 ... PruTax ... ... ... ... PutnamTE ... ... ... ... RBCTFRBCI1 ... ... ... ... ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeW TxExA ... ... ... ... RidgeWTxExI ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... RussellTxFree ... ... ... ... SEI InTFA ... ... ... ... SEIInsTxFB ... ... ... ... SEITxEInstC ... ... ... ... SEITxFrA ... ... ... ... SSgATFA ... ... ... ... SchwAMTTxF ... ... .70 ... SchwbCAAMTVl ... ... ... ... ShwbCAValu ... ... .90 ... SchwMAMuSw ... ... ... ... SchwMuniPrm ... ... 1.07 ... SchwMuniSel ... ... .79 ... SchwNJMuSw ... ... ... ... SchwNYMuVA ... ... .92 ... SchwNYMuSw ... ... .67 ... SchwPAMuni ... ... ... ... SchwTxFValAd ... ... .92 ... ShwbTE ... ... .82 ... SchwabTxEx ... ... .92 ... Schwb CA ... ... .70 ... ScudTECshInst ... ... 1.01 ... TDAMCAMu ... ... .45 ... TDAMMuni ... ... .47 ... TDAMNYMu ... ... .52 ... TRowSumMu ... ... .80 ... TRowCA c ... ... .60 ... TRowNY c ... ... .67 ... TRowTE c ... ... .85 ... 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 ... ... ... ... USAA FlTxF ... ... ... ... USAA NY ... ... ... ... USAATxEx ... ... .73 ... USAA VA ... ... ... ... VangNJ ... ... 1.02 ... VangCA ... ... 1.02 ... VangOH ... ... ... ... VangPA ... ... 1.04 ... VangNY ... ... 1.07 ... VangTxEx ... ... 1.09 ... VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM ... ... 1.10 ... WFA MuCsMSv ... ... .85 ... WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA ... ... ... ... WellsFCATFS ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM ... ... 1.08 ... WFNtTFMMSv ... ... .83 ... WellsFargoNat ... ... .98 ... WellsF NTFA ... ... .65 ... WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N ... ... ... ... WstCCTTxF N ... ... ... ... WstnFTxR N ... ... .46 ... WstnInstTxFR ... ... 1.05 ... WstnNYTxR N ... ... .49 ... 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 .75 Jan 18 p 99.31 100.00 1.23 .88 Jan 18 p 99.31 100.00 1.27 2.63 Jan 18 p 100.00 100.01 1.33 1.00 Feb 18 p 99.31 100.00 1.29 3.50 Feb 18 p 100.04 100.05 1.29 .75 Feb 18 p 99.30 99.31 +0.01 1.38 2.75 Feb 18 p 100.04 100.05 1.36 1.00 Mar 18 p 99.30 99.31 1.36 .75 Mar 18 p 99.27 99.28 1.45 .88 Mar 18 p 99.28 99.29 1.44 2.88 Mar 18 p 100.08 100.09 1.45 .13 Apr 18 f 100.04 100.05 .75 Apr 18 p 99.27 99.28 1.37 .63 Apr 18 p 99.25 99.26 1.43 .75 Apr 18 p 99.26 99.27 1.43 2.63 Apr 18 p 100.09 100.10 1.45 1.00 May 18 p 99.27 99.28 1.43 3.88 May 18 p 100.23 100.24 -0.01 1.42 9.13 May 18 k 102.10 102.11 1.48 .88 May 18 p 99.25 99.26 +0.01 1.50 1.00 May 18 p 99.26 99.27 1.49 2.38 May 18 p 100.09 100.10 1.50 1.13 Jun 18 p 99.27 99.28 1.50 .63 Jun 18 p 99.19 99.20 1.54 1.38 Jun 18 p 99.29 99.30 1.55 2.38 Jun 18 p 100.11 100.12 1.54 1.38 Jul 18 f 101.12 101.13 +0.02 1.38 Jul 18 p 99.27 99.28 1.62 2.25 Jul 18 p 100.10 100.11 1.63 1.00 Aug 18 p 99.20 99.21 1.67 4.00 Aug 18 p 101.09 101.10 1.66 .75 Aug 18 p 99.14 99.15 1.69 1.50 Aug 18 p 99.28 99.29 1.70 1.00 Sep 18 p 99.17 99.18 1.73 .75 Sep 18 p 99.10 99.11 1.75 1.38 Sep 18 p 99.23 99.24 1.75 .88 Oct 18 p 99.11 99.12 1.78 .75 Oct 18 p 99.06 99.07 1.79 1.25 Oct 18 p 99.18 99.19 1.80 1.75 Oct 18 p 99.30 99.31 1.79 1.25 Nov 18 p 99.17 99.18 1.81 3.75 Nov 18 p 101.17 101.18 1.81 1.00 Nov 18 p 99.10 99.11 1.82 1.25 Nov 18 p 99.16 99.17 1.83 1.38 Nov 18 p 99.19 99.20 1.83 1.25 Dec 18 p 99.15 99.16 1.84 1.00 Dec 18 p 99.14 99.15 1.86 1.38 Dec 18 p 99.17 99.18 1.86 1.50 Dec 18 p 99.21 99.22 1.86 1.13 Jan 19 p 99.08 99.09 1.88 2.13 Jan 19 f 102.08 102.09 +0.02 1.13 Jan 19 p 99.07 99.08 1.89 1.25 Jan 19 p 99.11 99.12 1.89 1.50 Jan 19 p 99.19 99.20 1.89 .75 Feb 19 p 98.25 98.26 1.90 2.75 Feb 19 p 100.28 100.29 1.89 8.88 Feb 19 k 107.12 107.13 -0.01 1.79 1.13 Feb 19 p 99.04 99.05 1.91 1.38 Feb 19 p 99.13 99.14 1.91 1.50 Feb 19 p 99.17 99.18 1.91 1.00 Mar 19 p 98.31 99.00 1.91 1.25 Mar 19 p 99.06 99.07 1.93 1.50 Mar 19 p 99.16 99.17 1.93 1.63 Mar 19 p 99.20 99.21 1.93 .13 Apr 19 f 100.02 100.03 +0.02 .06 .88 Apr 19 p 98.23 98.24 1.93 1.63 Apr 19 p 99.19 99.20 1.94 .88 May 19 p 98.19 98.20 1.96 3.13 May 19 p 101.15 101.16 1.96 1.13 May 19 p 98.28 98.29 1.96 1.25 May 19 p 99.02 99.03 1.96 1.50 May 19 p 99.12 99.13 1.97 1.00 Jun 19 p 98.20 98.21 1.97 1.25 Jun 19 p 98.31 99.00 1.97 1.63 Jun 19 p 99.15 99.16 1.98 .75 Jul 19 p 98.06 98.07 1.99 1.88 Jul 19 f 103.08 103.09 +0.03 .88 Jul 19 p 98.11 98.12 1.99 1.63 Jul 19 p 99.14 99.15 2.00 .75 Aug 19 p 98.02 98.03 2.01 3.63 Aug 19 p 102.14 102.15 2.01 8.13 Aug 19 k 109.11 109.12 +0.01 2.00 1.00 Aug 19 p 98.13 98.14 2.01 1.25 Aug 19 p 98.25 98.26 2.02 1.63 Aug 19 p 99.12 99.13 2.02 .88 Sep 19 p 98.04 98.05 2.03 1.00 Sep 19 p 98.09 98.10 2.03 1.38 Sep 19 p 98.29 98.30 2.03 1.75 Sep 19 p 99.17 99.18 2.03 1.00 Oct 19 p 98.09 98.10 +0.01 2.01 1.25 Oct 19 p 98.21 98.22 +0.02 2.03 1.50 Oct 19 p 99.03 99.04 +0.02 2.02 1.00 Nov 19 p 98.06 98.07 +0.02 2.02 3.38 Nov 19 p 102.12 102.13 +0.01 2.02 1.00 Nov 19 p 98.04 98.05 +0.01 2.03 1.50 Nov 19 p 99.15 99.16 +0.01 2.03 1.50 Nov 19 p 99.00 99.01 +0.01 2.04 1.38 Dec 19 p 98.24 98.25 +0.01 2.04 1.13 Dec 19 p 98.09 98.10 +0.02 2.03 1.63 Dec 19 p 99.06 99.07 +0.01 2.05 1.88 Dec 19 p 99.21 99.22 +0.01 2.04 1.38 Jan 20 f 102.18 102.19 +0.03 .07 1.38 Jan 20 f 98.22 98.23 +0.01 2.05 1.25 Jan 20 p 98.13 98.14 +0.02 2.05 1.38 Jan 20 p 98.21 98.22 +0.02 2.05 3.63 Feb 20 p 103.04 103.05 +0.01 2.06 8.50 Feb 20 k 113.03 113.04 +0.01 1.97 1.38 Feb 20 p 98.18 98.19 +0.02 2.08 1.25 Feb 20 p 98.10 98.11 +0.02 2.07 1.13 Mar 20 p 97.31 98.00 +0.02 2.08 1.38 Mar 20 p 98.15 98.16 +0.02 2.09 1.50 Apr 20 p 98.23 98.24 +0.02 2.09 .13 Apr 20 f 99.25 99.26 +0.03 .22 1.13 Apr 20 p 97.27 97.28 +0.02 2.10 1.38 Apr 20 p 98.12 98.13 +0.01 2.10 1.50 May 20 p 98.20 98.21 +0.01 2.10 3.50 May 20 p 103.05 103.06 +0.02 2.09 8.75 May 20 k 115.06 115.07 +0.02 1.98 1.38 May 20 p 98.09 98.10 +0.01 2.12 1.50 May 20 p 98.19 98.20 +0.02 2.11 1.50 Jun 20 p 98.18 98.19 +0.02 2.12 1.63 Jun 20 p 98.26 98.27 +0.02 2.12 1.88 Jun 20 p 99.13 99.14 +0.02 2.12 1.25 Jul 20 f 103.05 103.06 +0.03 1.50 Jul 20 p 98.16 98.17 +0.02 2.13 1.63 Jul 20 p 98.24 98.25 +0.01 2.13 2.00 Jul 20 p 99.22 99.23 +0.02 2.13 1.50 Aug 20 p 98.14 98.15 +0.02 2.13 2.63 Aug 20 p 101.06 101.07 +0.01 2.14 8.75 Aug 20 k 116.15 116.16 +0.02 2.11 1.38 Aug 20 p 98.02 98.03 +0.01 2.13 2.13 Aug 20 p 99.31 100.00 +0.02 2.13 1.38 Sep 20 p 98.02 98.03 +0.02 2.13 1.38 Sep 20 p 97.31 98.00 +0.01 2.15 2.00 Sep 20 p 99.20 99.21 +0.02 2.14 1.63 Oct 20 p 98.19 98.20 +0.02 2.15 1.38 Oct 20 p 97.28 97.29 +0.01 2.16 1.75 Oct 20 p 98.29 98.30 +0.02 2.15 1.75 Nov 20 p 98.28 98.29 +0.02 2.16 2.63 Nov 20 p 101.07 101.08 +0.02 2.17 1.63 Nov 20 p 98.15 98.16 +0.02 2.17 2.00 Nov 20 p 99.17 99.18 +0.02 2.17 1.88 Dec 20 p 99.05 99.06 +0.02 2.17 1.75 Dec 20 p 98.25 98.26 +0.03 2.18 2.38 Dec 20 p 100.18 100.19 +0.02 2.17 2.00 Jan 21 p 99.15 99.16 +0.02 2.18 1.13 Jan 21 f 102.25 102.26 +0.03 .18 1.38 Jan 21 p 97.19 97.20 +0.02 2.20 2.13 Jan 21 p 99.25 99.26 +0.02 2.19 3.63 Feb 21 p 104.06 104.07 +0.02 2.20 7.88 Feb 21 k 116.28 116.29 +0.01 2.14 1.38 Feb 21 p 96.24 96.25 +0.03 2.22 2.00 Feb 21 p 99.12 99.13 +0.02 2.21 1.25 Mar 21 p 97.00 97.01 +0.02 2.23 2.25 Mar 21 p 100.02 100.03 +0.02 2.22 .13 Apr 21 f 99.14 99.15 +0.03 .29 1.38 Apr 21 p 97.09 97.10 +0.02 2.24 2.25 Apr 21 p 100.02 100.03 +0.03 2.23 3.13 May 21 p 102.26 102.27 +0.03 2.24 8.13 May 21 k 118.23 118.24 +0.03 2.22 2.00 May 21 p 99.07 99.08 +0.03 2.24 1.13 Jun 21 p 96.09 96.10 +0.03 2.25 2.13 Jun 21 p 99.18 99.19 +0.03 2.25 .63 Jul 21 f 101.22 101.23 +0.04 .14 1.13 Jul 21 p 96.05 96.06 +0.04 2.27 2.25 Jul 21 p 99.30 99.31 +0.03 2.27 2.13 Aug 21 p 99.15 99.16 +0.03 2.27 8.13 Aug 21 k 120.01 120.02 +0.02 2.23 1.13 Aug 21 p 96.00 96.01 +0.03 2.28 2.00 Aug 21 p 99.01 99.02 +0.04 2.28 1.13 Sep 21 p 95.29 95.30 +0.04 2.29 2.13 Sep 21 p 99.13 99.14 +0.04 2.29 1.25 Oct 21 p 96.08 96.09 +0.04 2.29 ARCResources 117057 13.61 13.21 13.50 +.23 AdvOil Gas 165600 4.54 4.29 4.48 +.18 AgnicoEagle 75909 57.96 56.41 57.78 +.63 AirCdaV VV 101309 23.47 23.11 23.16 -.28 AlamosGoldA 94394 7.79 7.53 7.77 +.15 AlgonquinPwr 132542 13.79 13.51 13.72 +.03 AlimntatnBSV 71886 67.04 65.75 66.42 -.06 AltaGasLtd 69424 29.34 29.11 29.25 +.17 AphriaInc J 300649 22.19 21.17 21.55 -.53 AsankoGoldo 91257 1.25 1.18 1.22 +.03 AthabascaOil 117100 1.20 1.13 1.16 +.04 AuroraCannabi 2520241 14.97 13.70 14.79 +.29 AvesoroResour 68850 .04 .03 .04 +.01 B2GoldCorpo 555092 3.97 3.74 3.91 +.14 BCE Inc 176260 58.09 57.62 57.72 -.32 BMO WgtBkInx 90943 30.59 30.36 30.43 -.07 BNKPeteJ 344935 .54 .49 .51 +.02 BarrickGold 357286 18.56 17.89 18.45 +.41 BaytexEnergy 370026 4.30 4.15 4.28 +.14 BeloSunMngo 111315 .42 .39 .42 +.04 BirchcliffEng 320593 3.70 3.37 3.65 +.31 Bk NS 246396 82.65 81.79 82.06 -.29 BkMontreal 185870 104.95 104.00 104.28 -.42 BlackberryLtd 240902 16.87 16.47 16.82 +.27 BombardirBSV 1047709 3.20 3.13 3.15 ... BonavistaEgy 142619 2.03 1.84 2.03 +.19 BrioGoldInc 70401 2.65 2.32 2.55 +.78 BrookdALV 168022 52.90 52.22 52.53 -.17 CIBC 125424 122.54 121.19 122.39 +.06 CalfracWell 79114 7.41 6.99 7.28 +.56 CamecoCorp 165349 12.02 11.80 12.01 ... CanniMedThera 78296 39.50 36.71 37.51 -.28 CanopyGrowth 369609 37.29 35.85 36.64 -.74 CapstoneMngo 86922 1.43 1.37 1.40 -.05 CardinalEngy 220696 5.03 4.72 4.99 +.24 CdnEgySrvTc 72535 6.41 6.17 6.34 +.13 CdnNatRail 197572 100.35 98.99 100.13 +.74 CdnNatRes 292716 45.30 44.73 44.80 -.15 CenovusEngy 344405 13.19 12.81 13.07 +.12 CenterraGld 99220 6.44 5.90 6.42 +.37 CentricHtho 73325 .60 .51 .57 +.07 CequenceEgy 139100 .09 .07 .08 -.01 ChampionOrdo 95387 1.40 1.35 1.37 -.03 CrescentPnt 470569 11.30 10.79 11.20 +.41 CrewEngy 218454 2.57 2.41 2.53 +.10 DetourGoldo 121957 14.47 13.80 14.30 +.40 EldoradoGld 188938 1.75 1.67 1.75 +.08 ElementFin 73094 8.99 8.83 8.83 -.15 EnCanaCorp 303309 17.12 16.71 16.84 -.12 EnbridgeInc 308014 49.46 49.06 49.08 -.21 EnerplusCorp 178843 14.13 13.66 14.12 +.35 FirstQntumo 522755 18.75 18.11 18.59 -.44 Fortis Inc 179038 43.95 43.52 43.74 -.09 FortuneMino 106989 .31 .27 .29 -.01 FrstMajSvro 83010 8.84 8.57 8.72 ... GeneNewso 130141 .17 .15 .16 -.01 GoldStandardV 70868 2.39 2.17 2.22 ... GoldcorpInc 335816 18.42 17.70 18.34 +.37 H RRealUn 70100 21.37 21.15 21.23 -.05 HorizonsMedM 139948 24.32 23.35 23.87 +.08 HrznCrdOilBl 141749 9.71 9.48 9.69 +.30 HrznCrdOilBr 160303 6.34 6.18 6.20 -.20 HrznGoldBull 82318 13.18 12.34 13.13 +.44 HrznNatGsBr 243098 12.44 11.49 11.93 -1.10 HrznNtGsBul 416032 5.05 4.70 4.88 +.40 HrznShTrmBl 88964 16.31 15.53 15.99 +.54 HudBayMnrls 225704 11.50 11.19 11.34 -.30 HuskyEngy 115544 18.09 17.65 17.98 +.29 ISharesS P60 295858 24.43 24.22 24.35 -.01IShrsCapEngy 97273 12.60 12.44 12.55 +.10 IamgoldCorp 132851 7.88 7.56 7.86 +.16 ImperialOil 121082 40.65 39.98 40.46 +.46 InterPipeline 126040 25.82 25.55 25.57 -.18 IronBridgeRe 110674 .70 .65 .69 ... IvanhoeAo 134529 4.22 4.07 4.17 -.07 KeltExplo 146366 8.07 7.73 8.03 +.29 KerrMinesJ 142659 .33 .26 .28 -.04 KinderMorgan 81458 17.67 17.34 17.54 +.15 KinrossGold 483444 5.65 5.30 5.65 +.29 Kirklandlake 71260 20.21 19.14 20.12 +.56 LundinMng 261928 8.79 8.35 8.78 +.03 MEGEnergy 171476 6.05 5.79 6.01 +.27 MagnaInt l 107832 73.32 72.08 73.01 +.76 ManulifeFin 355005 27.22 26.90 27.01 -.27 NEXTSOURCEMAT 141115 .14 .13 .14 +.01 NatBkCan 100642 65.45 64.79 64.92 -.43 NemaskaLithiu 292865 1.96 1.80 1.93 +.14 NeovascInc 77823 .98 .75 .80 -.04 New Gold 163884 4.11 3.84 4.11 +.26 NexGenEnergy 140620 2.88 2.83 2.84 -.04 NikoResources 130644 .14 .13 .14 +.01 NutrienLtd 120321 67.05 65.87 66.70 +.67 OceanaGoldCrp 369635 3.58 3.42 3.52 +.09 PaintedPonyE 300158 2.23 2.11 2.20 +.10 PembinaPipe 148627 43.77 43.54 43.64 -.05 PeytoExpl 110793 13.02 12.55 12.91 +.33 PotashRidgeJ 107091 .14 .13 .13 -.01 PowerCorpSV 81968 32.45 32.04 32.17 -.04 PrecisionDrl 488889 4.84 4.63 4.74 +.02 PretiumReso 492045 11.47 9.75 9.87 -3.55 PrimeroMining 87859 .28 .28 .28 ... ProMISNeurosc 514151 .57 .44 .47 -.06 PureIndREIT 164582 8.09 8.07 8.09 +.02 RagingRiver 108474 8.35 8.17 8.29 +.16 RogersCommB 93894 62.75 61.92 61.97 -.64 RoxgoldInc J 73493 1.26 1.19 1.25 -.03 RoyalBank 436874 108.14 106.97 107.36 -.69 RoyalNickelo 634003 .36 .28 .31 -.04 ScandiumMng 109693 .22 .18 .19 -.04 SecureEngyo 74783 9.57 9.28 9.46 +.20 SemafoInc o 99157 4.00 3.80 3.98 +.21 ShawCommBNV 172968 27.15 26.84 27.15 +.03 SherrittIntl 191001 1.33 1.23 1.26 -.05 SiennaSenrLi 72662 17.87 17.67 17.83 -.51 SilverBullRe 91739 .22 .20 .22 ... SpartanEngyCo 275397 7.21 6.90 6.97 -.10 SunLifeFin 121104 54.90 54.14 54.78 -.16 SuncorEngy 311604 47.08 46.32 46.76 +.37 SurgeEnergyo 86084 2.16 2.11 2.15 +.04 T D Bank 399628 74.83 74.12 74.46 +.05 TahoeReso 112481 5.81 5.64 5.79 +.11 TeckResLimit 296285 35.70 34.65 35.48 -.79 Telus Corp 139063 46.93 46.37 46.49 -.43 ThomsonReuter 129310 54.08 53.51 53.73 -.46 TransCdaCorp 202153 59.90 59.23 59.46 -.29 TrevaliMngo 111671 1.54 1.49 1.51 -.01 TricanWell 713946 4.32 4.11 4.27 +.16 TrinidadDrill 102633 1.89 1.81 1.84 +.01 TurquoiseHill 105500 4.17 4.03 4.03 -.15 ValeantPharma 161628 28.52 27.66 27.71 +.26 VillageFarms 72913 9.30 8.57 8.86 +.17 WheatonPrecio 123512 27.46 26.69 27.41 +.35 WhitecapReso 170123 9.95 9.62 9.87 +.27 YamanaGld 400150 4.47 4.22 4.43 +.17 eCobaltSoluti 89249 1.58 1.48 1.56 -.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Oct 21 p 98.29 98.30 +0.03 2.30 2.00 Nov 21 p 98.31 99.00 +0.04 2.28 8.00 Nov 21 k 120.24 120.25 +0.03 2.27 1.75 Nov 21 p 97.30 97.31 +0.04 2.31 1.88 Nov 21 p 98.15 98.16 +0.03 2.29 2.00 Dec 21 p 98.26 98.27 +0.05 2.32 2.13 Dec 21 p 99.09 99.10 +0.04 2.31 .13 Jan 22 f 99.12 99.13 +0.06 .28 1.50 Jan 22 p 96.26 96.27 +0.04 2.33 1.88 Jan 22 p 98.08 98.09 +0.05 2.33 2.00 Feb 22 p 98.25 98.26 +0.05 2.32 1.75 Feb 22 p 97.23 97.24 +0.04 2.33 1.88 Feb 22 p 98.05 98.06 +0.05 2.34 1.75 Mar 22 p 97.20 97.21 +0.05 2.34 1.88 Mar 22 p 98.03 98.04 +0.05 2.35 .13 Apr 22 f 98.30 98.31 +0.03 .37 1.75 Apr 22 3p 97.18 97.19 +0.05 2.35 1.88 Apr 22 p 98.01 98.02 +0.06 2.36 1.75 May 22 p 97.17 97.18 +0.05 2.35 1.88 May 22 p 98.01 98.02 +0.05 2.35 1.88 May 22 p 97.15 97.16 +0.06 2.37 1.75 Jun 22 p 97.12 97.13 +0.05 2.37 2.13 Jun 22 p 98.31 99.00 +0.05 2.37 .13 Jul 22 f 99.16 99.17 +0.05 .24 1.88 Jul 22 p 97.26 97.27 +0.05 2.38 2.00 Jul 22 p 98.12 98.13 +0.05 2.38 1.63 Aug 22 p 96.24 96.25 +0.05 2.38 7.25 Aug 22 k 121.06 121.07 +0.05 2.32 1.63 Aug 22 p 96.22 96.23 +0.06 2.39 1.88 Aug 22 p 97.24 97.25 +0.05 2.39 1.75 Sep 22 p 97.04 97.05 +0.06 2.40 1.88 Sep 22 p 97.22 97.23 +0.06 2.40 1.75 Oct 22 p 97.21 97.22 +0.06 2.40 2.00 Oct 22 p 98.06 98.07 +0.06 2.40 1.63 Nov 22 p 96.16 96.17 +0.06 2.40 7.63 Nov 22 k 123.28 123.29 +0.05 2.34 2.00 Nov 22 p 98.04 98.05 +0.06 2.40 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 14.29 +.2 -.2 +.9/B IntrmDvrsMnC m MS 14.29 +.2 -.2 +.1/E LgCpGrA m LG 51.49 +7.4 +7.8 +17.0/A LgCpGrAdv LG 55.93 +7.4 +7.8 +17.2/A LgCpGrC m LG 38.96 +7.4 +7.7 +16.1/A LgCpGrI LG 55.64 +7.4 +7.8 +17.3/A LgCpGrK b LG 52.40 +7.4 +7.8 +16.9/A LtdDurHiIncAdv HY 10.36 +.6 +.5 +4.4/D MuniBdInfStr1 b MS 10.25 +.9 +.4 +1.9/A MuniBdInfStr2 MS 10.25 +.8 +.3 +2.0/A MuniBdInfStrA m MS 10.29 +.9 +.4 +1.7/A MuniBdInfStrAdv MS 10.29 +.9 +.4 +2.0/A MuniIncCAA m MF 11.19 +.3 -.2 +2.3/B MuniIncCAAdv MF 11.19 +.3 -.2 +2.5/A MuniIncIIArznA m SI 11.10 +.3 -.2 +2.6/A MuniIncIIMAA m MT 11.22 +.1 -.4 +1.9/B MuniIncIIMINA m SM 10.22 ... -.5 +1.8/C MuniIncIINJA m MJ 9.75 +.1 -.4 +2.8/A MuniIncIIOhioA m MO 9.95 +.1 -.3 +2.4/A MuniIncIIPEA m MP 10.47 +.1 -.3 +2.4/B MuniIncIIVIA m SL 11.11 +.1 -.3 +2.4/A MuniIncNYA m MN 9.94 +.1 -.4 +2.3/B MuniIncNYAdv MN 9.95 +.2 -.3 +2.6/A MuniIncNYC m MN 9.94 +.2 -.4 +1.6/C MuniIncNtnA m MI 10.26 +.1 -.4 +2.4/A MuniIncNtnAdv MI 10.26 +.2 -.4 +2.7/A MuniIncNtnC m MI 10.25 +.1 -.4 +1.7/C ReltvValA m LV 6.15 +5.3 +5.5 +12.2/A ReltvValAdv LV 6.20 +5.3 +5.4 +12.5/A ReltvValC m LV 6.14 +5.1 +5.3 +11.4/B SelUSEqAdv LB 17.77 +5.7 +6.0 +12.9/B SelUSLSA m LO 13.12 +3.8 +4.0 +6.5/C SelUSLSAdv LO 13.31 +3.8 +4.1 +6.8/B SelUSLSC m LO 12.59 +3.7 +4.0 +5.7/C ShrtDurR CS 11.61 ... -.1 +.5/E SmCpGrA m SG 54.97 +6.4 +6.6 +15.3/A SmCpGrI SG 59.49 +6.4 +6.6 +15.6/A SstnlGlbThtcA m WS 123.21 +5.2 +5.0 +14.5/A SstnlGlbThtcAdv WS 130.35 +5.2 +5.0 +14.8/A SustIntlThtcA m FG 20.61 +6.3 +5.6 +8.5/E TxMgAlMktIncA m CA 13.01 +1.7 +1.3 +4.4/D TxMgWtAprStrAdv WS 17.15 +6.0 +6.0 +10.7/C TxMgdIntl FB 19.56 +6.7 +6.1 +10.5/B ValA m LV 16.96 +4.8 +5.1 +7.4/E AAMInsgtSelIncI d TW 10.21 +.3 -.3 +3.6/BABAllMktRlRet1 b MA 9.15 +5.1 +3.4 +2.6/E AllMktTRA m MA 15.19 +2.8 +2.4 +5.6/E AllMktTRAdv MA 15.28 +2.9 +2.4 +5.8/E AllMktTRC m MA 15.12 +2.9 +2.4 +4.8/E BdInStrat1 b IP 10.67 +.3 -.3 +2.1/A CncntrGrAdv LG 36.20 +5.5 +6.3 +12.6/D CnsrvWlthStratA m CA 12.34 +2.0 +1.6 +4.0 CorOppsA m LG 21.45 +5.6 +5.9 +13.6/C DiscvGrA m MG 11.57 +6.5 +6.5 +13.9/A DiscvGrAdv MG 12.35 +6.6 +6.6 +14.2/A DiscvValA m MV 23.91 +4.8 +5.0 +12.3/A DiscvValAdv MV 24.47 +4.8 +5.0 +12.6/A DiscvValC m MV 21.10 +4.8 +4.9 +11.5/B DiscvValI MV 23.73 +4.8 +5.0 +12.6/A DiscvValR b MV 23.24 +4.8 +5.0 +11.9/B DiscvValZ MV 23.70 +4.8 +5.0 +12.7/A DiversMunicipal MS 14.28 +.2 -.1 +1.1/A EmMkts EM 35.21 +9.2 +8.2 +10.0/C EqIncA m LV 30.40 +4.6 +4.9 +9.5/D EqIncAdv LV 30.69 +4.6 +4.9 +9.8/D EqIncC m LV 30.01 +4.6 +4.9 +8.7/E GlbBdA m IB 8.37 -.1 -.3 +2.3/C GlbBdAdv IB 8.37 +.1 -.2 +2.6/B GlbBdC m IB 8.40 ... -.4 +1.5/D GlbBdI IB 8.37 +.1 -.2 +2.6/B GlbBdR b IB 8.37 ... -.2 +1.9/C GlbRkAllcA m TV 16.72 +2.9 +1.8 +4.7/C GlbRlEstInvmA m GR 14.63 +1.8 +.5 +3.8/C GlbRlEstInvmIII GR 11.09 +1.8 +.5 +4.5/B GrA m LG 78.89 +7.3 +7.5 +16.5/A HiIncA m HY 8.87 +1.2 +.9 +6.2/A HiIncAdv HY 8.88 +1.2 +1.0 +6.5/A HiIncC m HY 8.98 +1.2 +.9 +5.4/C HiIncI HY 8.88 +1.2 +.8 +6.6/A HiIncK b HY 8.87 +1.1 +.9 +6.2/A HiIncR b HY 8.87 +1.1 +.9 +5.8/B HiIncZ HY 8.88 +1.2 +1.0 +6.6/A IntermBdA m CI 11.03 -.1 -.5 +1.9/B IntermBdAdv CI 11.03 -.2 -.6 +2.2/B IntermCAMuniA m SS 14.18 +.2 -.1 +1.0/A IntermNYMuniA m SS 13.92 +.2 -.1 +1.2/A Intl FB 19.56 +6.7 +6.1 +10.6/A IntlValA m FV 15.80 +6.7 +6.3 +9.7/B IntlValAdv FV 16.15 +6.7 +6.3 +10.0/B 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, January 24, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 60

ValAdv LV 16.96 +4.8 +5.0 +7.6/E WlthApprStrA m WS 17.32 +6.0 +6.0 +10.0/C WlthApprStrAdv WS 17.27 +6.1 +6.0 +10.3/CAC AlternativesMktNetrlValInv NE 10.38 -.5 -.9 +2.6/BAIGActvAllcA f MA 18.20 +3.0 +3.0 +7.4/C FlexCrdtA m HY 3.45 +1.0 +.9 +4.7/D FocedDivStrB m LV 19.44 +4.0 +4.6 +11.7/B FocedDivStrC m LV 19.43 +4.0 +4.6 +11.7/B IntlDivStrA m FV 10.04 +6.5 +5.0 +3.1/E MltAstAllcA f MA 19.04 +4.0 +3.7 +7.8/C MltAstAllcC m MA 19.01 +3.9 +3.7 +7.1/C SrFltngRtA m BL 8.12 +.6 +.6 +4.3 SrFltngRtC m BL 8.11 +.5 +.4 +4.0 StrBdA m MU 3.46 +.5 +.1 +3.4/C StrValA m LV 33.19 +4.9 +5.2 +9.4/D USGvtSecA m GI 9.00 -.4 -.7 -.8/EALPSRdRcksLtdPrEI d SW 7.74 +7.2 +6.5 +13.5/CAMFAstMgUltShrtMrt b UB 6.94 -.3 -.4 -.4AMGCHEqPtnrsBalN b MA 17.73 +4.1 +4.1 +8.5/B FQGlbRkBalZ TV 16.13 +1.8 +.7 +6.8/B FQTxMgdUSEqI LB 32.02 +5.5 +6.0 +10.5/E GWKCorBdI CI 10.05 -.3 -.9 +1.0/E GWKMnBdI MI 11.60 +.2 -.5 +1.9/B GWKMnEnhYiI HM 9.94 +.1 -.7 +3.8/C GWKSmCpCorI SG 29.85 +4.6 +5.0 +14.0/B MgrsAmIntrGvS GI 10.55 -.5 -.7 +1.0/A MgrsAmShrtDrGvS UB 9.48 +.1 +.1 +.6/D MgrsBrAdvsMCGrN b MG 12.56 +5.9 +6.4 +8.9/E MgrsBrBlueS LG 51.90 +8.0 +8.4 +13.0/D MgrsBrwineS MG 50.24 +7.2 +7.7 +12.5/C MgrsCaEmergCoI SG 60.64 +3.5 +3.8 +19.6/A MgrsCaMidCpN b MG 32.39 +6.7 +7.1 +12.3/C MgrsCeRlEsttS SR 10.16 -1.2 -2.6 +2.1/B MgrsDblCrPlsBdI CI 10.59 -.2 -.6 +2.8 MgrsDblCrPlsBdN b CI 10.60 -.2 -.5 +2.5 MgrsEmergOppsS SG 48.12 +4.9 +4.8 +13.1/B MgrsFrpntMdCpI MV 46.22 +4.9 +5.5 +10.7/C MgrsFrpntMdCpN b MV 45.06 +4.9 +5.6 +10.4/C MgrsLmsSylsBdS CI 26.97 +.5 ... +2.9/A MgrsMntCldGrI LG 21.13 +6.7 +7.2 +11.0/E MgrsMntCldGrN b LG 21.05 +6.7 +7.2 +10.8/E MgrsSkylnSpcEqS d SB 46.10 +4.2 +4.8 +10.0/D MgrsSpecialEqS SG 126.16 +5.5 +5.6 +12.9/B RRDivAllCpVlI LV 13.14 +4.9 +5.0 +9.7/D RRDivAllCpVlN b LV 13.14 +4.8 +5.0 +9.4/D RRSmCpValI SB 13.79 +4.2 +4.4 +14.4/A SthrnSnSmCpN m SB 27.44 +5.1 +5.3 +8.7/E SystMidCpValI MV 16.54 +6.0 +5.6 +11.4/B TmsSqMidCpGrI MG 20.03 +6.2 +6.1 +12.0/C TmsSqMidCpGrS MG 19.53 +6.2 +6.1 +11.8/C TmsSqSmCpGrI SG 18.18 +4.9 +4.9 +11.7/C TmsSqSmCpGrS SG 17.73 +4.9 +4.9 +11.5/D TrilogyEMktsEqZ d EM 10.98 +8.6 +6.8 +10.6/B YackFocI d LB 21.69 +3.0 +2.8 +9.5/E YackFocN d LB 21.73 +3.0 +2.8 +9.4/E YacktmanI d LB 23.66 +3.5 +3.5 +9.0/EAPEXcmSmMidCpGr MG 21.65 +6.5 +6.5 +10.9/DAQRDiversArbtrgI NE 9.11 ... -.1 +3.0/B DiversArbtrgN b NE 9.11 -.1 -.1 +2.7/B IntlEqI FB 11.82 +8.0 +7.8 +12.1/A IntlMomStyleI FG 16.92 +7.8 +7.8 +9.1/E LgCpMomStyleI LG 23.17 +7.0 +7.5 +12.1/D LgCpMomStyleN b LG 23.19 +7.0 +7.5 +11.8/E MgdFtsStratI FF 9.61 +4.6 +4.1 -3.0/D MgdFtsStratN b FF 9.48 +4.6 +4.2 -3.2/D MltStratAltI AM 9.25 +1.9 +2.2 +3.4/A MltStratAltN b AM 9.20 +1.8 +2.2 +3.1/B RkBalCmdtsStrI BB 6.99 +5.4 +1.3 +2.5/A RkParityI TV 10.13 +4.5 +3.2 +5.3/C RkParityIIMVI TV 9.50 +4.1 +2.6 +4.1/D SmCpMomStyleI SG 24.91 +5.8 +6.1 +10.8/DATDiscpEqInstl LB 20.59 +7.2 +7.4 +13.4/BAberdeenGlbHiIncA b HY 9.21 +1.0 +.8 +3.0/E GlbHiIncI HY 8.63 +1.1 +.8 +3.4/E IntlSmCpA m FR 32.72 +5.8 +3.9 +12.0/D SelIntlEqA b FB 28.99 +7.1 +5.6 +7.5/E TotalRetBdA b CI 13.08 -.5 -.8 +1.5/C TotalRetBdI CI 12.89 -.5 -.7 +1.8/BAbsolute StrategiesInstl AM 8.14 -1.3 -1.6 -3.3/EAcadianEmMktsInv d EM 24.05 +9.5 +7.4 +9.9/CAccessCptCmntyInvmIns GI 8.86 -.6 -.9 +1.0/AAdvisorOneCLSGlbDiversEqN WS 19.77 +6.8 +6.3 +10.2/CAdvisory ResearchMLPEngyIncA m LP 9.45 +7.9 +6.9 -3.8/B MLPEngyIncC m LP 9.47 +7.9 +6.9 -4.5/C MLPEngyIncI d LP 9.28 +7.9 +6.8 -3.6/B MLPEngyInfrasI d LP 9.06 +8.0 +6.8 -4.7/CAegisVal SV 20.35 +3.9 +3.5 +18.0/AAkreFocInstl d LG 35.02 +6.3 +6.0 +16.5/A FocRetail m LG 34.35 +6.3 +6.0 +16.2/AAl FrankInv m LV 26.32 +5.7 +6.2 +11.3/BAlgerCptlApprecA m LG 26.74 +8.0 +8.4 +14.7/B CptlApprecC m LG 21.23 +7.9 +8.4 +13.8/C CptlApprecI2 LG 89.65 +8.0 +8.5 +14.7/B CptlApprecInsI LG 35.17 +8.0 +8.5 +14.8/B GrIncA m LB 42.81 +5.1 +5.5 +12.3/C IntlGrA m FG 18.42 +8.7 +8.0 +8.7/E LgCpGrI2 LG 66.77 +7.8 +8.4 +11.8/E MidCpGrA m MG 14.59 +6.5 +6.7 +11.2/D MidCpGrI2 MG 26.66 +6.5 +6.6 +11.3/C MidCpGrInstlI MG 31.29 +6.5 +6.7 +11.5/C SmCpGrA m SG 8.93 +5.6 +5.9 +11.5/D SmCpGrI2 SG 25.62 +5.6 +6.1 +12.0/C SmCpGrInstlI SG 21.45 +5.5 +5.9 +12.1/C SpectraA m LG 22.32 +8.0 +8.5 +14.7/BAllianzGIFocedGrA m LG 57.07 +7.5 +8.0 +16.3/A FocedGrC m LG 39.71 +7.4 +7.9 +15.5/B GlbSmCpA m SW 53.03 +6.5 +5.9 +11.4/D HlthSciA m SH 34.49 +8.5 +8.6 +7.9/B NFJDivValA m LV 15.97 +5.1 +5.5 +9.5/D NFJDivValC m LV 16.13 +5.0 +5.4 +8.7/E NFJDivValInstl LV 16.09 +5.1 +5.5 +9.9/D NFJIntlValA m FV 21.03 +7.0 +6.4 +1.7/E NFJLgCapValA m LV 28.34 +5.2 +5.5 +11.6/B NFJMidCapValA m MV 32.71 +4.2 +4.4 +14.7/A NFJMidCapValC m MV 26.89 +4.2 +4.4 +13.9/A NFJMidCapValIns MV 34.94 +4.3 +4.5 +15.2/A NFJSmCpValA m SV 22.75 +4.5 +5.0 +10.2/D NFJSmCpValAdmin b SV 22.68 +4.6 +5.0 +10.4/D NFJSmCpValC m SV 20.29 +4.5 +5.0 +9.4/D NFJSmCpValInstl SV 25.47 +4.6 +5.0 +10.7/D TechA m ST 68.27 +10.3 +11.5 +21.5/C TechC m ST 52.92 +10.2 +11.4 +20.6/C TechInstl ST 76.55 +10.3 +11.5 +21.9/BAlpineIntlRlEsttEqIns d GR 25.63 +7.9 +5.4 +7.7/A RltyIncandGrIns d SR 22.13 -1.4 -3.0 +2.8/A UltShrtMnIncIns d MS 10.04 +.2 +.2 +.7/B dynDivInstl d WS 4.44 +6.0 +6.0 +11.4/BAmanaMutGrInv b LG 37.29 +6.2 +6.7 +14.0/C MutIncInv b LB 53.14 +3.9 +3.8 +10.4/EAmerican BeaconBrdGwyLgCpVlIns LV 30.28 +5.6 +6.0 +12.3/A BrdgwyLgCpGrIns LG 32.69 +8.7 +9.4 +14.7/B IntlEqInstl FV 22.14 +6.8 +6.0 +8.9/B IntlEqInv FV 21.97 +6.8 +6.0 +8.5/C LgCpValAdv b LV 28.47 +6.1 +6.5 +10.7/C LgCpValInstl LV 31.05 +6.1 +6.5 +11.2/B LgCpValInv LV 28.85 +6.1 +6.5 +10.9/C MidCpValInv MV 18.48 +4.9 +5.1 +12.2/A SmCpValAdv b SV 27.36 +4.2 +4.9 +11.7/C SmCpValInstl SV 28.77 +4.2 +5.0 +12.2/B SmCpValInv SV 27.71 +4.2 +4.9 +11.8/BAmerican CenturyAdpteAllCpInv MB 21.83 +4.4 +5.0 +10.8/C AdpteEqInv LB 12.44 +5.4 +5.8 +12.9/B AllCpGrInv LG 35.63 +7.5 +7.9 +13.7/C BalI MA 19.59 +4.0 +4.0 +7.4/C BalInv MA 19.58 +4.0 +4.0 +7.2/C CAHYMuniI MC 10.61 +.4 -.3 +4.2/A CAHYMuniInv MC 10.62 +.4 -.4 +3.9/A CAInTFBdBdI MF 11.85 +.2 -.3 +2.1/B CAInTFBdBdInv MF 11.85 +.3 -.3 +1.9/C CorEqPlusInv LB 16.56 +7.2 +7.8 +10.5/E CorPlusInv CI 10.76 +.1 -.4 +2.1/B CptlValInv LV 9.25 +5.4 +5.6 +9.9/D DiscpGrInv LG 24.57 +7.1 +7.7 +13.1/D DiversBdA m CI 10.68 -.3 -.8 +1.1/D DiversBdI CI 10.68 -.2 -.7 +1.5/C DiversBdInv CI 10.68 -.2 -.7 +1.3/D EmMktsA m EM 12.71 +8.5 +7.0 +13.7/A EmMktsI EM 13.54 +8.6 +7.0 +14.2/A EmMktsInv EM 13.19 +8.6 +7.0 +14.0/A EqGrA m LB 34.68 +6.7 +7.1 +11.1/D EqGrI LB 34.76 +6.7 +7.2 +11.6/D EqGrInv LB 34.72 +6.7 +7.1 +11.4/D EqIncA m LV 9.22 +3.4 +3.5 +11.6/B EqIncC m LV 9.21 +3.2 +3.4 +10.7/C EqIncI LV 9.23 +3.4 +3.5 +12.0/A EqIncInv LV 9.22 +3.4 +3.5 +11.8/B EqIncR b LV 9.18 +3.2 +3.4 +11.2/B EqIncR6 LV 9.24 +3.3 +3.5 +12.2/A GlbGoldInv SP 9.12 +5.8 +4.2 +5.3/B GlbGrInv WS 13.14 +8.1 +7.6 +11.6/B GlbRlEsttInv GR 12.19 +4.4 +2.6 +3.2/C GovtBdA m GI 10.84 -.5 -.8 +.3/D GovtBdInv GI 10.84 -.5 -.8 +.5/C GovtBdR5 GI 10.84 -.4 -.8 +.7/B GrA m LG 34.48 +7.8 +8.3 +14.8/B GrI LG 36.16 +7.9 +8.3 +15.3/B GrInv LG 35.56 +7.9 +8.3 +15.1/B GrR b LG 33.74 +7.8 +8.3 +14.6/B GrR6 LG 36.13 +7.9 +8.4 +15.5/B HYInv HY 5.75 +.9 +.8 +4.8/D HYMuniI HM 9.68 +.3 -.1 +4.6/A HYMuniInv HM 9.68 +.3 -.1 +4.4/B HeritageA m MG 22.24 +6.8 +6.9 +10.6/D HeritageC m MG 17.94 +6.7 +6.8 +9.8/E HeritageI MG 25.53 +6.9 +7.0 +11.1/D HeritageInv MG 24.04 +6.8 +6.9 +10.9/D IncandGrA m LV 41.69 +5.8 +6.2 +11.0/C IncandGrI LV 41.81 +5.9 +6.3 +11.5/B IncandGrInv LV 41.75 +5.8 +6.2 +11.3/B InAdjBdA m IP 11.56 +.4 -.5 +.8/C InAdjBdInv IP 11.58 +.3 -.6 +1.0/B InAdjBdR5 IP 11.57 +.4 -.5 +1.2/B IntTrmTxFrBdI MI 11.31 +.3 -.2 +2.0/B IntTrmTxFrBdInv MI 11.30 +.2 -.3 +1.8/C IntlBdInv IB 13.50 +3.4 +2.4 +2.6/B IntlDiscvInv FR 18.32 +8.9 +7.4 +14.8/C IntlGrA m FG 14.36 +8.3 +7.2 +9.3/D IntlGrI FG 14.14 +8.3 +7.3 +9.8/D IntlGrInv FG 14.24 +8.3 +7.3 +9.6/D IntlOppsInv FR 12.01 +8.6 +6.9 +17.6/A InvGinnieMaeInv GI 10.35 -.4 -.6 +.7/B InvGinnieMaeR5 GI 10.34 -.5 -.7 +.9/B InvOC2020A m TE 12.86 +3.0 +2.8 +5.6/D InvOC2020I TE 12.86 +2.9 +2.8 +6.0/C InvOC2020Inv TE 12.87 +3.0 +2.8 +5.9/D InvOC2020R b TE 12.86 +2.9 +2.7 +5.3/D InvOC2025A m TG 15.32 +3.3 +3.1 +6.2/E InvOC2025I TG 15.32 +3.4 +3.2 +6.6/D InvOC2025Inv TG 15.32 +3.4 +3.2 +6.4/D InvOC2025R b TG 15.32 +3.3 +3.2 +5.9/E InvOC2030A m TH 13.43 +3.8 +3.5 +6.8/E InvOC2030I TH 13.44 +3.8 +3.5 +7.2/D InvOC2030Inv TH 13.45 +3.8 +3.5 +7.0/E InvOC2030R b TH 13.44 +3.8 +3.5 +6.5/E InvOC2035A m TI 16.86 +4.1 +4.0 +7.4/E InvOC2035I TI 16.88 +4.2 +4.1 +7.9/E InvOC2035Inv TI 16.86 +4.2 +4.0 +7.6/E InvOC2035R b TI 16.87 +4.2 +4.0 +7.1/E InvOC2040A m TJ 14.29 +4.6 +4.5 +8.0/E InvOC2040I TJ 14.29 +4.6 +4.5 +8.5/E InvOC2040Inv TJ 14.30 +4.6 +4.5 +8.3/E InvOC2040R b TJ 14.29 +4.6 +4.5 +7.7/E InvOC2045A m TK 18.03 +5.1 +4.9 +8.7/E InvOC2045I TK 18.05 +5.1 +5.0 +9.2/E InvOC2045Inv TK 18.04 +5.2 +5.0 +9.0/E InvOC2045R b TK 18.04 +5.1 +4.9 +8.5/E InvOC2050A m TN 14.76 +5.5 +5.4 +9.2/E InvOC2050I TN 14.78 +5.5 +5.3 +9.7/D InvOC2050Inv TN 14.76 +5.5 +5.3 +9.5/E InvOC2050R b TN 14.77 +5.4 +5.3 +8.9/E InvOC2055A m TL 15.84 +5.6 +5.5 +9.4/E InvOC2055Inv TL 15.85 +5.6 +5.5 +9.7/E InvOC:AgrInv AL 17.81 +5.5 +5.3 +9.5/B InvOC:CnsrvInv CA 14.18 +3.2 +3.0 +5.8/B InvOCInRetA m RI 13.66 +2.8 +2.6 +5.3/A InvOCInRetI RI 13.66 +2.8 +2.7 +5.7/A InvOCInRetInv RI 13.65 +2.8 +2.6 +5.5/A InvOCInRetR b RI 13.64 +2.8 +2.6 +5.0/B InvOCModInv MA 16.53 +4.5 +4.3 +7.8/B InvOCVryAgrInv XM 19.53 +6.9 +6.8 +11.3/A InvOCVryCsrvInv XY 12.22 +1.7 +1.3 +3.9/C LgCoValInv LV 10.79 +5.2 +5.6 +9.7/D MidCpValA m MV 18.30 +4.6 +4.6 +12.0/B MidCpValC m MV 18.12 +4.5 +4.6 +11.2/B MidCpValI MV 18.34 +4.6 +4.6 +12.5/A MidCpValInv MV 18.33 +4.6 +4.6 +12.3/A MidCpValR b MV 18.25 +4.6 +4.6 +11.7/B MidCpValR6 MV 18.34 +4.6 +4.7 +12.7/A NTCoreEqPlusG LB 17.92 +7.3 +8.0 +10.8/D NTDiversBdG CI 10.67 -.1 -.7 +1.5/C NTEmMktsG EM 14.43 +8.8 +7.2 +14.7/A NTEqGrG LB 14.60 +6.8 +7.2 +11.6/D NTGrG LG 18.75 +8.0 +8.4 +15.3/B NTHeritageG MG 14.95 +6.9 +7.0 +11.3/D NTIntlGrG FG 13.19 +8.4 +7.4 +9.8/D NTLgCoValG LV 12.21 +5.3 +5.6 +9.7/D NTMidCpValG MV 14.21 +4.8 +4.8 +12.7/A NTSmCoG SB 10.25 +5.6 +6.4 +10.3/D RlEsttA m SR 27.54 -.9 -2.3 +.6/D RlEsttI SR 27.64 -.8 -2.3 +1.0/C RlEsttInv SR 27.57 -.8 -2.3 +.8/D SelI LG 76.57 +7.1 +7.6 +16.1/A SelInv LG 75.38 +7.1 +7.5 +15.8/B ShrtDurInv CS 10.19 +.2 +.1 +1.3/B ShrtTrmGovtInv GS 9.48 -.1 -.1 +.1/D ShtDrInfPrBdInv IP 10.14 +.3 ... +.9/C ShtDrInfPrBdR5 IP 10.22 +.3 +.1 +1.1/B SmCoInv SB 16.37 +5.5 +6.4 +9.8/D SmCpGrA m SG 17.52 +5.2 +5.3 +11.7/C SmCpGrI SG 18.48 +5.3 +5.4 +12.2/C SmCpGrInv SG 18.09 +5.2 +5.3 +12.0/C SmCpValA m SV 9.06 +4.4 +4.9 +12.6/B SmCpValI SV 9.24 +4.5 +4.9 +13.1/B SmCpValInv SV 9.16 +4.4 +4.9 +12.9/B StrAlAgrsA m AL 8.81 +5.4 +5.1 +9.1/C StrAlAgrsC m AL 8.63 +5.4 +5.2 +8.3/D StrAlAgrsI AL 8.69 +5.5 +5.3 +9.6/B StrAlAgrsInv AL 8.74 +5.4 +5.2 +9.3/B StrAlCnsrvA m CA 5.93 +2.9 +2.8 +5.2/C StrAlCnsrvInv CA 5.94 +3.1 +2.8 +5.5/C StrAlModA m MA 7.14 +4.4 +4.2 +7.3/C StrAlModC m MA 7.06 +4.3 +4.0 +6.5/D StrAlModI MA 7.16 +4.4 +4.2 +7.8/B StrAlModInv MA 7.16 +4.3 +4.2 +7.6/C SustEqInv LB 29.72 +6.8 +7.1 +13.0/B UltraA m LG 45.25 +8.1 +8.7 +16.0/A UltraI LG 48.76 +8.1 +8.7 +16.6/A UltraInv LG 47.21 +8.1 +8.7 +16.3/A UtlsInv SU 16.95 -1.2 -1.4 +3.8/C ValA m LV 9.42 +5.4 +5.6 +9.6/D ValI LV 9.45 +5.5 +5.7 +10.1/D ValInv LV 9.43 +5.5 +5.7 +9.9/D ValR b LV 9.43 +5.4 +5.7 +9.3/D ZeroCoup2020Inv GI 103.18 -.4 -.5 +.6/B ZeroCoup2025Inv GL 97.89 -.9 -1.4 +.4/AAmerican Funds2010TgtDtRtrA m TA 11.14 +2.4 +2.1 +5.6/B 2015TgtDtRtrA m TD 11.87 +2.7 +2.4 +6.1/C 2020TgtDtRtrA m TE 12.92 +3.2 +2.9 +6.9/B 2025TgtDtRtrA m TG 13.93 +3.9 +3.6 +8.1/B 2030TgtDtRtrA m TH 15.06 +4.7 +4.4 +9.5/A 2035TgtDtRtrA m TI 15.62 +5.5 +5.3 +10.8/A 2040TgtDtRtrA m TJ 16.04 +5.7 +5.5 +11.2/A 2045TgtDtRtrA m TK 16.31 +5.9 +5.7 +11.5/A 2050TgtDtRtrA m TN 15.98 +5.9 +5.8 +11.6/A AMCpA m LG 33.80 +7.0 +7.3 +12.7/D AmrcnBalA m MA 28.13 +3.7 +3.6 +9.6/A AmrcnHiIncA m HY 10.44 +1.3 +1.0 +5.2/C AmrcnMutA m LV 42.64 +4.5 +4.5 +10.9/C BdfAmrcA m CI 12.78 -.3 -.7 +1.3/D CptWldGrIncA m WS 54.23 +6.5 +6.1 +10.7/C CptlIncBldrA m IH 64.68 +3.5 +3.0 +6.3/C CptlWldBdA m IB 20.24 +2.1 +1.4 +2.0/C EuroPacGrA m FG 59.96 +7.4 +6.7 +10.8/C FdmtlInvsA m LB 66.37 +6.7 +6.7 +15.3/A GlbBalA m IH 33.76 +4.4 +3.8 +6.4/C GrfAmrcA m LG 53.50 +7.8 +8.0 +15.7/B HiIncMuniBdA m HM 15.89 +.3 -.3 +4.3/B IncAmrcA m AL 24.17 +3.8 +3.4 +8.1/D IntlGrIncA m FB 37.32 +7.6 +6.7 +7.6/E IntrmBdfAmrA m CS 13.26 -.2 -.4 +.6/D InvCAmrcA m LB 42.68 +5.5 +5.7 +12.5/C LtdTrmTEBdA m MS 15.64 +.2 ... +1.0/B MortgA m GI 9.95 -.3 -.7 +1.1/A NewWldA m EM 70.86 +6.6 +5.9 +10.3/C NwPrspctvA m WS 46.57 +8.2 +7.9 +13.8/A STBdAmrcA m CS 9.87 -.1 -.2 +.5/D ShrtTrmTEBdA m MS 10.07 +.2 +.1 +.5/C SmCpWldA m SW 59.20 +6.5 +6.1 +13.4/C TheNewEcoA m LG 48.11 +7.3 +7.8 +14.7/B TxExBdA m MI 12.96 +.2 -.4 +2.4/A TxExofCAA m MF 17.64 +.2 -.4 +2.5/A TxExofNewYorkA m MY 10.76 +.2 -.4 +2.1/C USGovtSecA m GI 13.54 -.4 -.8 +.5/C WAMtInvsA m LV 48.19 +5.5 +5.6 +12.9/AAmerican IndependancKansasTxExBdIns SI 10.82 +.2 -.2 +1.5/B USInProtInstl IP 10.58 +.3 -.6 +1.0/BAncoraThlnSmlMdI d SB 16.35 +4.6 +5.1 +10.9/CAngel OakMltStratIncAs m MU 11.26 +.2 +.2 +3.8 MltStratIncIns MU 11.24 +.2 +.2 +4.0AquilaCHTFKTA m SI 10.60 +.3 -.3 +1.6/B HawaiianTxFrA m SI 11.27 +.2 -.1 +1.0/D NATFIncA m SI 10.69 +.1 -.4 +2.2/A TxFrForUtahA m SI 10.32 +.2 -.3 +1.9/A TxFrofArizonaA m SI 10.60 +.1 -.4 +1.7/B TxFrofColoradoA m SI 10.44 +.1 -.3 +1.3/C TxFrofOregonA m SI 10.95 +.1 -.3 +1.2/DArbitrageInstl NE 13.12 +.4 +.3 +2.5/B R b NE 12.75 +.4 +.3 +2.3/CArielApprecInv b MV 51.26 +6.7 +7.1 +9.7/D Inv b MV 75.13 +6.5 +7.4 +11.3/BAristotleSaulGlbOppsI d IH 13.93 +5.2 +4.8 +10.4/AArtisanGlbOppsInstl WS 28.23 +8.9 +8.7 +17.0/A GlbOppsInv WS 27.95 +8.9 +8.7 +16.7/A GlbValueInv WS 19.10 +5.5 +5.1 +11.2/B IntlInstl FG 35.94 +7.8 +7.3 +6.2/E IntlInv FG 35.76 +7.8 +7.3 +6.0/E IntlSmCpInv FR 24.29 +7.1 +5.2 +10.6/E IntlValueInstl FB 40.32 +5.1 +4.1 +10.2/B IntlValueInv FB 40.19 +5.0 +4.1 +10.0/B MidCpInstl MG 44.39 +6.6 +7.0 +9.6/E MidCpInv MG 40.77 +6.6 +7.0 +9.4/E MidCpValueInv MV 24.10 +5.7 +6.0 +9.8/D SmCpInvs SG 32.34 +5.8 +5.9 +13.0/B ValInstl LV 15.46 +6.1 +6.5 +12.8/A ValInv LV 15.50 +6.1 +6.5 +12.5/AAshmoreEmMktsLcCyBdIns XP 8.10 +5.6 +4.2 +3.6 EmMktsTtlRetIns EB 8.39 +2.3 +1.7 +8.6AuxierFocInv d LV 23.67 +5.9 +6.0 +9.4/DAve MariaMariaWldEq WS 15.93 +5.8 +5.6 +8.9/D Value MB 22.08 +5.7 +5.7 +6.7/EBBHCorelN d LB 22.11 +5.4 +6.0 +10.3/E LtdDurN UB 10.20 +.3 +.2 +1.8/ABMODivIncI LV 15.11 +5.2 +5.4 +12.7/A IntermTxFrI MI 11.25 +.2 -.3 +2.2/B IntermTxFrY MI 11.26 +.2 -.2 +2.0/B LgCpGrI LG 19.30 +6.3 +6.7 +16.2/A LgCpGrY LG 19.13 +6.2 +6.6 +15.9/A LgCpValI LV 17.02 +4.9 +5.1 +11.1/C LowVolEqI LV 15.28 +3.3 +3.4 +8.8/E MidCpGrI MG 17.40 +7.9 +8.0 +10.2/D MidCpValI MV 12.92 +4.0 +3.9 +10.4/C ShrtTrmIncAdvI CS 9.33 ... -.1 +1.4/B ShrtTxFrI MS 10.16 +.2 +.1 +1.1/A SmCpGrI SG 19.73 +5.5 +5.8 +8.6/E StratIncY MU 9.44 +.6 +.2 +3.1/D TCHCorPlusBdI CI 11.67 +.1 -.4 +2.7/A TCHCorPlusBdY CI 11.67 ... -.4 +2.4/A TCHCorpIncI TW 13.12 +.2 -.4 +4.3/A TCHCorpIncY TW 13.14 +.2 -.3 +4.2/A UltraShrtTxFrI MS 10.06 +.1 +.1 +.7/BBNY MellonAsstAllcM MA 13.18 +4.7 +4.5 +8.2/B BdM CI 12.62 -.2 -.7 +1.7/C EmMktsM EM 12.94 +9.6 +8.0 +11.0/B IncStkM LV 9.86 +5.0 +5.3 +12.7/A IntermBdM CS 12.42 -.2 -.3 +1.1/C IntlApprecM FB 15.32 +6.6 +6.2 +9.2/C IntlM FV 14.83 +7.5 +7.2 +10.7/A LgCpStkM LB 6.44 +5.9 +6.4 +11.7/D MAIntrmMnBdM MT 12.56 +.2 -.3 +1.5/C MdCpMltStratM MG 18.39 +6.1 +6.2 +11.2/D NYIntrmTEBdM MN 11.05 +.4 -.2 +1.8/B NtnIntrmMnBdM MI 13.46 +.4 -.2 +1.8/C NtnSTMnBdM MS 12.71 +.2 +.1 +.4/D PEIntrmMnBdM MP 12.06 +.3 -.2 +1.6/D STUSGovtSecM GS 11.59 -.1 -.2 +.1/D SmCpMltStratM SG 21.03 +4.2 +4.8 +13.6/BBairdAggrgateBdInstl CI 10.79 -.5 -1.0 +2.0 CorPlusBdInstl CI 11.15 -.1 -.6 +2.4/A IntermBdInstl CI 10.95 -.3 -.5 +1.6/C QlInTrmMnBdIns MI 11.51 +.1 -.1 +1.2/E ShrtTrmBdInstl CS 9.63 ... -.1 +1.4/BBaronAsstInstl MG 75.66 +7.3 +7.4 +13.3/B AsstRetail b MG 73.16 +7.3 +7.3 +13.0/B DiscvInstl SG 19.43 +5.7 +6.2 +14.3/B DiscvRetail b SG 19.25 +5.7 +6.1 +14.0/B EmMktsInstl EM 16.25 +7.0 +5.7 +10.1/C EmMktsRetail b EM 16.20 +7.0 +5.7 +9.9/C FifthAvenuGrIns LG 28.39 +9.0 +9.6 +17.1/A FifthAvenuGrRtl b LG 27.90 +9.0 +9.5 +16.8/A FocedGrInstl MG 16.91 +7.2 +8.0 +11.1/D GrInstl MG 73.94 +6.4 +6.3 +11.2/D GrRetail b MG 71.92 +6.3 +6.3 +10.9/D IntlGrInstl FG 25.90 +8.0 +7.1 +14.7/A OppRetail b MG 18.80 +10.1 +10.6 +14.7/A PtnrsInstl MG 54.86 +9.1 +10.3 +13.9/A PtnrsRetail b MG 53.77 +9.1 +10.3 +13.6/B RlEsttInstl SR 30.92 +4.1 +3.0 +8.0/A RlEsttRetail b SR 30.48 +4.1 +3.0 +7.7/A SmCpInstl SG 30.67 +4.9 +4.5 +11.8/C SmCpRetail b SG 29.61 +4.9 +4.5 +11.5/DBarrett AssociatesBarrettOpp LV 31.47 +5.3 +5.0 +13.0/ABeckerValEqRetail d LV 20.67 +5.9 +6.2 +10.8BerkshireFoc d ST 24.23 +11.6 +12.9 +22.0/BBernsteinCaliforniaMuni SS 14.18 +.2 -.1 +1.2/A IntermDur CI 13.09 -.2 -.7 +2.0/B IntermDurInstl CI 14.93 -.2 -.7 +2.1/B NewYorkMuni SS 13.92 +.3 -.1 +1.3/A ShrtDrDvRSMn MS 12.53 +.1 +.1 +.3/DBerwynBerwyn d SB 29.11 +1.0 +2.2 +7.5/E Inc d XY 13.62 +1.2 +1.5 +3.3/DBishop StreetHawaiiMuniBdIns SI 10.53 +.1 -.4 +1.5/CBlackRock4060TrgtAlInvC m CA 11.99 +2.4 +2.2 +5.0 AdUSTtlMInvA m SB 33.15 +5.6 +5.7 +10.8/C AdUSTtlMInvIns SB 34.31 +5.6 +5.7 +11.1/C AdUSTtlMInvInvC m SB 23.79 +5.5 +5.6 +9.9/D AdvtgGlbInstl SW 23.19 +6.7 +6.6 +11.3/D AdvtgGlbInvA m SW 22.07 +6.7 +6.6 +10.9/D AdvtgGlbInvC m SW 18.17 +6.6 +6.6 +10.1/D AdvtgIntlIns FB 18.35 +6.3 +6.0 +10.7/A AdvtgIntlInvA m FB 18.18 +6.3 +6.1 +10.4/B AdvtgLCCorIns LB 17.49 +6.5 +6.8 +13.6/A AdvtgLCCorInvA m LB 16.88 +6.5 +6.8 +13.3/B AdvtgLCCorInvC m LB 14.56 +6.4 +6.7 +12.4/C AdvtgLCValIns LV 30.88 +5.4 +5.5 +12.3/A AdvtgLCValInvA m LV 30.30 +5.3 +5.5 +12.0/B AdvtgLCValInvC m LV 28.24 +5.3 +5.5 +11.1/C AdvtgLgCpGrIns LG 16.40 +7.5 +7.9 +13.9/C AdvtgLgCpGrInvA m LG 15.72 +7.5 +7.9 +13.6/C AdvtgSmCpGrIns SG 20.84 +5.9 +6.4 +10.3/D AdvtgSmCpGrInvA m SG 16.11 +5.8 +6.3 +10.0/E AsaDrgnIns DP 18.76 +10.2 +9.4 +11.5/E AsaDrgnInvA m DP 18.52 +10.1 +9.3 +11.3/E BalCptlInstl MA 23.57 +3.7 +3.8 +9.1 BalCptlInvA m MA 23.49 +3.7 +3.8 +8.8 BalCptlInvC m MA 20.54 +3.7 +3.8 +8.0 BasValInstl LV 27.66 +5.1 +5.4 +9.3/D BasValInvA m LV 27.36 +5.1 +5.4 +9.0/E BasValInvC m LV 24.24 +5.0 +5.3 +8.1/E CAMuniOppsInstl MF 12.73 +.4 -.1 +3.7/A CAMuniOppsInvA m MF 12.72 +.5 -.1 +3.4/A CAMuniOppsInvA1 b MF 12.73 +.5 -.1 +3.6/A CorBdInstl CI 9.52 -.2 -.6 +1.4/D CorBdInvA m CI 9.53 -.2 -.7 +1.0/D CorBdInvC m CI 9.49 -.3 -.7 +.3/E CorBdK CI 9.55 -.2 -.6 +1.4/C CptlApprecInstl LG 30.65 +9.7 +10.0 +15.7/B CptlApprecInvA m LG 28.45 +9.7 +10.0 +15.4/B CptlApprecInvC m LG 21.33 +9.7 +9.9 +14.5/C CptlApprecK LG 30.80 +9.8 +10.0 +15.9/A CptlApprecR b LG 23.72 +9.7 +10.0 +15.1/B CrdtStrIncIns MU 10.39 +1.3 +1.0 +5.0/A CrdtStrIncInvA m MU 10.39 +1.3 +1.1 +4.8/A EmMktsInstl EM 25.72 +10.5 +9.1 +10.1/C EmMktsInvA m EM 24.80 +10.5 +9.1 +9.6/C EngyResInvA m EE 19.52 +7.1 +5.5 -5.1/E EqDivInstl LV 23.99 +5.3 +5.4 +13.1/A EqDivInvA m LV 23.92 +5.3 +5.3 +12.8/A EqDivInvC m LV 23.07 +5.2 +5.3 +12.0/A EqDivR b LV 24.10 +5.2 +5.3 +12.5/A EuroInstl ES 16.61 +7.6 +7.0 +6.0/D EuroInvA m ES 16.30 +7.5 +7.0 +5.7/E Exch LB 1104.85 +5.2 +5.2 +10.6/D FltngRtIncInstl BL 10.23 +.7 +.7 +4.3/B FltngRtIncInvA m BL 10.22 +.6 +.5 +3.9/C FltngRtIncInvC m BL 10.22 +.7 +.6 +3.2/E FocGrInvA m LG 4.18 +9.7 +10.3 +15.9/A GNMAInstl GI 9.39 -.5 -.7 +1.0/A GNMAInvA m GI 9.43 -.5 -.7 +.7/B GNMAInvC m GI 9.39 -.6 -.7 .../D GlbAllcIncInstl IH 20.62 +4.2 +4.1 +6.6/B GlbAllcIncInvA m IH 20.50 +4.2 +4.1 +6.3/C GlbAllcIncInvC m IH 18.50 +4.1 +4.0 +5.5/D GlbAllcIncR b IH 19.52 +4.1 +4.1 +5.9/D GlbLSCrdtInstl XS 10.41 +.6 +.6 +2.0/B GlbLSCrdtInvA m XS 10.40 +.6 +.6 +1.8/C GlbLSCrdtInvC m XS 10.22 +.5 +.5 +1.0/D HYBdInstl HY 7.85 +1.2 +1.0 +6.0/B HYBdInvA m HY 7.85 +1.2 +1.0 +5.7/B HYBdInvC m HY 7.86 +1.1 +.9 +5.0/D HYBdK HY 7.86 +1.2 +1.1 +6.2/A HYBdSvc b HY 7.86 +1.3 +1.1 +5.8/B HYMuniInstl HM 9.63 +.5 -.1 +4.6/A HighEqIncIns LV 28.62 +3.8 +3.8 +9.1/E HighEqIncInvA m LV 24.61 +3.8 +3.8 +8.7/E HighEqIncInvC m LV 16.76 +3.7 +3.7 +7.9/E HthSciOpIns SH 60.26 +7.2 +7.3 +10.7/A HthSciOpInvA m SH 57.55 +7.2 +7.3 +10.4/A HthSciOpInvC m SH 50.71 +7.1 +7.2 +9.6/B InProtBdInstl IP 10.65 +.3 -.6 +.9/C InProtBdInvA m IP 10.40 +.3 -.6 +.5/D InProtBdInvC m IP 10.08 +.3 -.5 -.2/E IntlDivIns FB 32.19 +4.5 +3.4 +6.2/E IntlDivInvA m FB 30.14 +4.5 +3.4 +5.9/E IntlInstl FB 19.12 +8.1 +7.7 +12.2/A IntlInvA m FB 18.72 +8.1 +7.6 +11.8/A IntlInvC m FB 17.48 +8.0 +7.6 +10.7/A LCFocGrIns LG 14.51 +10.3 +10.6 +16.8/A LCFocGrInvA m LG 13.56 +10.3 +10.6 +16.5/A LCFocGrInvC m LG 10.74 +10.2 +10.5 +15.5/B LPDyn2020Instl TE 16.40 +2.7 +2.4 +6.4 LPDyn2020InvA m TE 15.11 +2.6 +2.4 +6.1 LPDyn2030Instl TH 14.80 +4.0 +3.8 +8.3 LPDyn2030InvA m TH 14.23 +3.9 +3.7 +8.1 LPDyn2040Instl TJ 18.87 +4.9 +4.6 +9.9 LPDyn2040InvA m TJ 17.29 +5.0 +4.6 +9.6 LatinAmerInstl LS 53.15 +9.5 +6.4 +5.9/B LatinAmerInvA m LS 52.51 +9.4 +6.4 +5.6/C LngHrznEqInvA m WS 13.93 +7.1 +6.8 +7.2/E LowDurBdInstl CS 9.57 +.1 ... +1.4/B LowDurBdInvA m CS 9.57 ... ... +1.2/C LowDurBdInvC m CS 9.57 +.1 ... +.4/E LowDurBdK CS 9.56 +.1 -.1 +1.5/B ManagedIncK XY 10.08 +.7 +.5 +4.4 MidCapDivIns MV 19.32 +5.5 +5.6 +10.1/C MidCapDivInvA m MV 18.45 +5.5 +5.6 +9.8/D MidCpGrEqInstl MG 24.36 +7.7 +8.1 +15.6/A MidCpGrEqInvA m MG 21.21 +7.7 +8.0 +15.2/A MidCpGrEqInvC m MG 16.75 +7.6 +8.0 +14.4/A MnTrStrMnOpIns MI 11.75 +.7 +.2 +3.9/A MnTrStrMnOpInvA m MI 11.74 +.7 +.1 +3.7/A MnTrStrMnOpIvC m MI 11.75 +.6 +.2 +2.9/A NJMuniBdInstl MJ 11.14 +.2 -.5 +2.8/A NJMuniBdInvA m MJ 11.15 +.2 -.5 +2.6/B NYMuniOppsInstl MN 11.37 +.7 +.1 +3.8/A NYMuniOppsInvA m MN 11.37 +.6 ... +3.5/A NYMuniOppsInvA1 b MN 11.37 +.6 ... +3.6/A NYMuniOppsInvC m MN 11.37 +.7 ... +2.7/A NatrlResTrInstl EE 34.20 +5.9 +4.2 +3.8/A NatrlResTrInvA m EE 32.48 +5.9 +4.1 +3.5/A NtnlMnInstl MI 10.88 +.1 -.4 +2.5/A NtnlMnInvA m MI 10.89 +.2 -.4 +2.3/A NtnlMnInvC m MI 10.89 +.1 -.5 +1.6/D PAMuniBdInstl MP 11.09 +.1 -.4 +2.6/A PAMuniBdInvA m MP 11.10 +.1 -.4 +2.4/B ShrtTrmMuniIns MS 10.08 +.3 +.2 +.4/D ShrtTrmMuniInvA m MS 10.09 +.3 +.2 +.1/E SmCpGrIIInvA m SG 14.08 +5.9 +6.5 +9.9/E StrGlbBdIncIns IB 6.10 +2.2 +1.6 +3.5 StrGlbBdIncIvA m IB 6.09 +2.2 +1.6 +3.2 StrIncOpA m NT 10.06 +1.3 +1.2 +2.5/C StrIncOpC m NT 10.06 +1.4 +1.2 +1.8/D StrIncOpIns NT 10.07 +1.5 +1.3 +2.9/C TactOppsInstl TV 14.58 +.5 +1.2 +2.5/E TactOppsInvA m TV 14.48 +.4 +1.1 +2.2/E TechOppsInstl ST 28.00 +9.4 +10.1 +25.3/A TechOppsInvA m ST 26.06 +9.3 +10.1 +24.9/A TechOppsInvC m ST 22.26 +9.3 +10.0 +23.9/A TtlRetInstl CI 11.63 +.1 -.4 +1.9/B TtlRetInvA m CI 11.64 ... -.3 +1.6/C TtlRetInvC m CI 11.63 ... -.5 +.9/E TtlRetR b CI 11.64 ... -.4 +1.3/D USGovtBdInstl GI 10.27 -.4 -.7 +.7/B USGovtBdInvA m GI 10.29 -.4 -.8 +.4/C USMortgInstl CI 10.15 -.3 -.7 +1.9/BBogle Investment ManSmCpGrInstl SB 33.10 +6.0 +6.0 +11.5Boston PartnersLSEqInstl LO 23.33 +4.9 +4.7 +9.8 SmCpValIIInstl SV 27.35 +3.6 +4.2 +12.0/B SmCpValIIInv b SV 26.19 +3.6 +4.1 +11.7/CBoston TrustAsstMgmt AL 48.87 +4.1 +4.2 +10.3/A Eq LB 24.95 +5.3 +5.6 +12.7/CBragg Capital TrustQueensRdSmCpVal SV 27.79 +2.2 +2.4 +7.9/EBrandesIntlEqI FV 19.07 +7.6 +7.0 +8.6/CBridgesInvm LG 65.33 +7.2 +7.9 +12.3/DBridgewayAggresivInvs1 MB 81.70 +8.4 +8.5 +11.8/B BlueChip35Idx LB 15.54 +6.2 +6.7 +13.6/A SmCpVal SV 27.61 +3.3 +4.1 +9.6/D UltraSmCo SV 31.54 +4.1 +4.3 +1.9/E UltraSmCoMkt d SB 14.96 +5.0 +4.9 +10.5/DBright RockMidCpGrInstl MG 18.27 +6.1 +6.2 +13.9/A QualLgCpInstl LB 17.52 +5.2 +5.4 +10.0/EBroadviewOpp SB 36.64 +5.9 +6.1 +8.6/EBrookeld InvestmenGlbLtdInfrasI XO 13.13 +3.6 +2.9 +1.6/E GlbLtdRlEsttI GR 13.40 +1.9 +.4 +3.1/CBrown AdvisoryFlexEqIns d LG 22.36 +7.1 +7.5 +12.9 GrEqInstl d LG 22.78 +8.5 +8.6 +14.1/C GrEqInv d LG 22.58 +8.5 +8.6 +13.9/C IntermIncInv d CI 10.51 -.3 -.6 +1.3 MrylndBdInv d SS 10.58 +.2 ... +1.5/A SmCpFdmtlValIns d SB 29.40 +3.1 +3.4 +10.8 SmCpGrInv d SG 19.52 +4.5 +5.1 +13.5/B SmrstEmMktsIns d EM 11.72 +6.0 +4.3 +7.2/E SmrstEmMktsInv d EM 11.70 +6.0 +4.3 +7.1/EBrown Cap MgmtSmCoInv b SG 95.33 +6.3 +6.8 +18.2/ABruceBruce MA 528.37 +1.1 +.6 +6.0/EBuffaloDiscv MG 25.71 +5.8 +6.2 +13.9/A EmergOpps SG 16.33 +4.4 +4.5 +11.4/D FlexInc AL 16.20 +4.2 +4.0 +8.4/D Gr LG 31.13 +6.5 +6.9 +12.1/D HY HY 11.24 +.8 +.6 +5.0/C LgCp LG 31.06 +6.5 +7.0 +15.2/B MidCp MG 14.43 +5.9 +6.0 +8.6/E SmCp SG 15.45 +5.1 +5.4 +11.3/DCG Capital MarketsCorFI CI 8.05 -.3 -.7 +1.6/C EmMktsEqInvms EM 17.32 +8.6 +6.8 +11.6/B IntlEq FB 13.80 +7.0 +6.3 +9.9/B IntlFI IB 7.77 +.5 +.5 +2.6/B LgCpEq LG 20.66 +6.1 +6.4 +12.2/D SmMidCpEq SG 21.79 +4.8 +4.9 +8.3/ECGMFoc LB 56.43 +5.1 +5.8 +13.8/A Mut AL 32.60 +5.4 +5.1 +9.8/B Rlty MB 33.30 +4.3 +3.4 +11.4/BCMAdvsFI CS 11.25 -.1 -.3 +2.4/ACRMMidCpValInstl MB 22.61 +3.8 +3.7 +12.6/A SmCpValInstl SB 20.45 +3.1 +3.3 +14.0/A SmCpValInv SB 17.75 +3.1 +3.3 +13.8/ACalamosCnvrtA m CV 18.39 +3.8 +4.1 +6.2/D CnvrtC m CV 18.21 +3.8 +4.1 +5.4/D CnvrtInstl CV 16.50 +3.8 +4.1 +6.4/C EvolvingWldGrI EM 16.51 +8.7 +7.7 +7.8/D GlbGrIncA m IH 10.12 +6.6 +6.9 +9.0/A GlbGrIncC m IH 9.00 +6.6 +6.8 +8.2/A GlbGrIncI IH 10.41 +6.7 +6.9 +9.2/A GrA m LG 35.03 +7.1 +7.9 +11.3/E GrC m LG 22.33 +7.0 +7.8 +10.4/E GrIncA m AL 34.11 +6.2 +6.4 +10.8/A GrIncC m AL 34.28 +6.1 +6.4 +9.9/B GrIncInstl AL 32.80 +6.1 +6.4 +11.0/A GrInstl LG 45.88 +7.1 +7.9 +11.6/E IntlGrA m FG 23.04 +8.2 +7.7 +12.5/A IntlGrInstl FG 23.56 +8.2 +7.7 +12.7/A MktNetrlIncA m NE 13.42 +1.5 +1.4 +4.0/A MktNetrlIncC m NE 13.63 +1.4 +1.3 +3.2/B MktNetrlIncIns NE 13.26 +1.5 +1.5 +4.2/ACaldwell & OrkinOrkinMktOpp d LO 21.09 +2.5 +2.4 -1.4/ECalvertBalA m MA 32.71 +3.4 +3.3 +6.4/D BalC m MA 31.67 +3.4 +3.3 +5.6/E BdA m CI 16.04 -.2 -.6 +1.8/B EqA m LG 45.77 +6.6 +6.7 +12.5/D EqC m LG 26.94 +6.5 +6.7 +11.7/E IncA m TW 16.51 -.1 -.6 +2.9/C IntlEqA m FV 18.62 +6.3 +5.9 +6.7/E MdCpA m MB 33.03 +5.0 +4.8 +6.5/E RspMuniIncA m MI 15.84 +.1 -.4 +2.0/B ShrtDurIncA m CS 16.02 ... -.1 +1.7/A USLCCrRspnbIdxA m LB 23.61 +5.7 +6.2 +12.8/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 235,231 +5.9 +6.3 +16.1/A NL Vanguard TtlSMIdxAdmrl LB 190,099 +5.8 +6.1 +15.8/B NL Vanguard InsIdxIns LB 140,591 +5.9 +6.3 +16.1/A NL Vanguard TtlSMIdxInv LB 126,766 +5.8 +6.1 +15.6/B NL Vanguard TtInSIdxInv FB 121,827 +7.4 +6.5 +7.9/C NL Vanguard TtlSMIdxIns LB 113,556 +5.8 +6.1 +15.8/B NL Vanguard TtInSIdxInsPlus FB 92,233 +7.4 +6.5 +8.0/C NL Vanguard InsIdxInsPlus LB 91,566 +5.9 +6.3 +16.1/A NL Fidelity Contrafund LG 90,147 +8.6 +9.0 +17.5/B NL Vanguard WlngtnAdmrl MA 87,752 +3.5 +3.4 +10.9/A NL American Funds GrfAmrcA m LG 85,405 +7.8 +8.0 +16.9/B 5.75 Vanguard TtBMIdxAdmrl CI 82,838 -.4 -.8 +1.9/C NL American Funds IncAmrcA m AL 77,704 +3.8 +3.4 +9.7/C 5.75 Fidelity 500IndexPrm LB 75,175 +5.9 +6.3 +16.0/A NL American Funds CptlIncBldrA m IH 72,125 +3.5 +3.0 +7.9/B 5.75 Dodge & Cox Stk LV 70,900 +6.7 +7.3 +16.6/A NL Vanguard TtInSIdxAdmrl FB 68,469 +7.4 +6.5 +7.9/C NL Dodge & Cox IntlStk FB 65,670 +8.5 +7.8 +9.4/A NL American Funds InvCAmrcA m LB 63,640 +5.5 +5.7 +15.3/B 5.75 American Funds AmrcnBalA m MA 63,562 +3.7 +3.6 +11.1/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 45.50 +21.8 888-776-3637 ProFunds UltEMInv LE NL 78.96 +19.4 888-776-3637 Direxion MEmMktsBl2X b LE NL 69.86 +19.1 800-851-0511 Fidelity Select EnergyService EE NL 51.59 +15.6 800-544-8544 Rydex NASDAQ1002xStrH b LE NL 145.93 +15.6 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 117.52 +15.5 800-820-0888 Copley Copley d LV NL 101.58 +15.3 877-881-2751 Matthews ChinaInv CH NL 25.49 +15.0 800-789-2742 Neuberger Berman GrtChinaEqIns CH NL 18.29 +14.8 800-366-6264 Oppenheimer SteelPat MLPAlphaPlusY LP NL 7.71 +14.8 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 7.55 +14.6 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 7.17 +14.6 888-614-6614 ProFunds IntUltraSectInv LE NL 78.79 +13.6 888-776-3637 ProFunds UltIntlInv LE NL 21.28 +12.8 888-776-3637 Voya RussiaA m MQ 5.75 33.12 +12.7 800-992-0180 ProFunds BtchUltrSctInv LE NL 71.15 +12.6 888-776-3637 Rydex EngySvcsH b EE NL 28.68 +12.2 800-820-0888 Rydex EngySvcsInv EE NL 31.49 +12.2 800-820-0888 By 4-Week Percent Return ProFunds UltEMInv LE NL 78.96 +19.3 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 145.93 +18.2 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 117.52 +18.1 800-820-0888 ProFunds UltLtnAmrInv LE NL 45.50 +17.0 888-776-3637 Direxion MEmMktsBl2X b LE NL 69.86 +16.1 800-851-0511 Copley Copley d LV NL 101.58 +14.9 877-881-2751 Matthews ChinaInv CH NL 25.49 +14.8 800-789-2742 Neuberger Berman GrtChinaEqIns CH NL 18.29 +14.5 800-366-6264 ProFunds IntUltraSectInv LE NL 78.79 +14.2 888-776-3637 ProFunds BtchUltrSctInv LE NL 71.15 +13.9 888-776-3637 Fidelity Select EnergyService EE NL 51.59 +13.8 800-544-8544 Berkshire Foc d ST NL 24.23 +12.9 877-526-0707 ProFunds UltIntlInv LE NL 21.28 +12.7 888-776-3637 Rydex DynSP500C m LE 1.00 105.61 +12.6 800-820-0888 Rydex DynSP500H b LE NL 122.12 +12.6 800-820-0888 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 7.55 +12.1 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 7.17 +12.1 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 7.71 +12.1 888-614-6614 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, January 24, 2018

PAGE 61

CambiarGlblUltrFcsInv d WS 21.05 +5.8 +6.1 +7.6/E IntlEqInv d FB 30.23 +7.1 +6.4 +10.5/B OppInstl LV 25.03 +5.2 +5.3 +12.4/A OppInv LV 25.11 +5.2 +5.3 +12.1/A SmCpInstl d SB 20.48 +4.7 +4.9 +6.5/E SmCpInv d SB 20.01 +4.6 +4.9 +6.3/ECarillonClVtCptlApprA m LG 45.29 +7.4 +7.8 +16.3/A ClVtCptlApprC m LG 33.04 +7.3 +7.8 +15.4/B EagleGrIncA m LV 21.78 +3.4 +3.5 +10.8/C EagleGrIncC m LV 20.86 +3.4 +3.5 +9.9/D EglMidCpGrA m MG 61.07 +7.7 +8.1 +15.1/A EglMidCpGrC m MG 49.05 +7.6 +8.1 +14.3/A EglMidCpStkA m MG 29.83 +5.1 +5.1 +11.2/D EglMidCpStkC m MG 21.65 +5.1 +5.1 +10.4/D EglSmCpGrA m SG 63.47 +5.9 +6.5 +13.2/B EglSmCpGrC m SG 47.09 +5.9 +6.4 +12.4/C ReamsCore+BdI CI 31.54 -.3 -.7 +1.9/B ReamsCoreBdI CI 11.33 -.4 -.8 +1.8/B ReamsUnconsBdI NT 11.78 ... -.2 +2.9/C ReamsUnconsBdY b NT 11.83 ... -.2 +2.6/C ScoutIntlI FB 22.95 +7.5 +6.9 +10.3/B ScoutMdCpI MB 20.15 +5.6 +6.0 +16.2/A ScoutSmCpI SG 29.55 +5.2 +5.8 +17.1/ACausewayIntlValInstl d FV 18.26 +6.8 +5.4 +8.7/C IntlValInv d FV 18.14 +6.8 +5.4 +8.5/CCenter Coast CapitalMLPFocA m LP 8.07 +10.5 +10.4 -2.5/A MLPFocC m LP 7.49 +10.5 +10.3 -3.2/B MLPFocInstl LP 8.21 +10.5 +10.3 -2.3/AChamplainSmCoAdv b SG 20.53 +2.8 +3.2 +14.0/BCity National RochdaCorpBdServicing CS 10.31 -.3 -.4 +1.1 DivIncN b LV 40.41 +.3 +.3 +6.7/EClearBridgeAggresivGrA m LG 222.46 +8.7 +9.4 +8.1/E AggresivGrC m LG 178.53 +8.7 +9.3 +7.4/E AggresivGrI LG 245.30 +8.7 +9.4 +8.4/E AggresivGrIS LG 247.85 +8.7 +9.4 +8.6/E AllCpValA m LV 15.43 +5.9 +6.1 +11.9/B AllCpValC m LV 13.32 +5.8 +6.1 +11.1/C ApprecA m LB 25.00 +5.7 +5.9 +12.0/C ApprecC m LB 24.13 +5.6 +5.9 +11.2/D ApprecI LB 24.83 +5.7 +6.0 +12.3/C ApprecIS LB 24.90 +5.7 +6.0 +12.4/C CBIntlSmCpI FA 20.24 +7.0 +5.9 +14.1/B DivStrat1 LB 24.69 +4.9 +4.9 +11.4/D DivStratA m LB 24.68 +4.9 +4.9 +11.1/D DivStratC m LB 24.32 +4.8 +4.9 +10.4/E DivStratI LB 25.32 +4.9 +4.9 +11.5/D IntlGrC m FG 42.97 +7.5 +7.2 +11.0/C IntlGrI FG 49.36 +7.6 +7.3 +12.1/A IntlValA m FV 12.78 +9.0 +8.1 +9.8/B IntlValIS FV 12.83 +9.1 +8.2 +10.4/A LgCpGrA m LG 43.77 +7.3 +7.7 +16.3/A LgCpGrC m LG 35.31 +7.2 +7.7 +15.5/B LgCpGrI LG 48.46 +7.3 +7.7 +16.7/A LgCpValA m LV 35.15 +5.9 +5.8 +10.3/D LgCpValC m LV 34.13 +5.8 +5.8 +9.4/D LgCpValI LV 35.09 +5.9 +5.8 +10.6/C MidCpA m MB 34.61 +3.8 +3.5 +9.4/D MidCpC m MB 27.72 +3.7 +3.5 +8.7/D MidCpI MB 38.38 +3.8 +3.6 +9.8/C MidCpIS MB 38.73 +3.8 +3.6 +9.9/C SmCpC m SB 40.75 +5.1 +5.8 +13.6/A SmCpGrA m SG 34.17 +3.8 +4.1 +10.4/D SmCpGrI SG 36.39 +3.8 +4.2 +10.8/D SmCpGrIS SG 36.73 +3.8 +4.2 +10.9/D SmCpGrR b SG 33.36 +3.7 +4.1 +10.1/E SmCpI SB 64.18 +5.2 +5.9 +14.8/A SmCpValA m SV 21.05 +4.8 +5.8 +11.0/C TactDivIncA m MV 17.49 +4.4 +4.0 +2.0/E TactDivIncC m MV 16.63 +4.4 +4.1 +1.2/E TactDivIncI MV 17.62 +4.4 +4.1 +2.2/E ValTrustC m LB 85.06 +6.0 +6.4 +9.4/E ValTrustI LB 101.78 +6.0 +6.4 +10.4/EClermontCLSGrandIncN CA 11.69 +3.3 +2.9 +5.9/BClipperClipper LB 128.60 +6.4 +6.8 +16.2/ACohen & SteersDivVal,IncInstl LB 16.17 +5.5 +5.5 +11.4/D GlbInfras,IncI XO 19.45 +2.5 +1.3 +5.8/B GlbRltys,IncA m GR 54.44 +3.0 +1.5 +4.7/B GlbRltys,IncI GR 54.69 +3.1 +1.5 +5.0/B InstlGlbRltys GR 27.49 +3.1 +1.6 +5.1/B InstlRltys SR 42.38 -.8 -2.1 +2.8/A IntlRltyA m GR 12.57 +6.9 +4.6 +6.7/A IntlRltyI GR 12.65 +7.0 +4.6 +7.1/A PrfrdScInc,IncA m RR 14.14 +.2 ... +6.6/B PrfrdScInc,IncC m RR 14.06 +.1 ... +6.0/C PrfrdScInc,IncI RR 14.17 +.2 ... +7.0/A RlEsttSecIncA m SR 14.47 -.9 -2.4 +4.3/A RlEsttSecIncC m SR 13.13 -.9 -2.3 +3.6/A RlEsttSecIncIns SR 15.23 -.8 -2.3 +4.6/A Rltys SR 63.03 -.8 -2.2 +2.5/BColorado BondSharesATxEx f SI 9.03 +.4 +.3 +4.4/AColumbiaAMTFrCAIMBIns MF 10.39 +.2 -.2 +2.0/C AMTFrCTIMBIns SI 10.46 +.2 -.2 +1.1/D AMTFrIMBA m MI 10.45 +.2 -.4 +1.6/C AMTFrIMBIns MI 10.45 +.1 -.4 +1.8/C AMTFrMAIMBIns MT 10.52 +.3 -.2 +1.6/C AMTFrNYIMBIns MN 11.82 +.3 -.2 +1.7/C AMTFrORIMBIns SI 12.30 +.2 -.3 +1.6/B AMTFrSCIMBIns SI 10.13 +.2 -.3 +1.6/B AcornA m MG 13.96 +7.6 +8.0 +13.7/B AcornC m MG 7.11 +7.6 +8.1 +12.9/B AcornIns MG 16.62 +7.6 +8.0 +14.0/A AcornIntSelIns FG 30.82 +5.7 +5.4 +12.0/B AcornIntlA m FR 49.44 +7.2 +6.3 +10.0/E AcornIntlC m FR 47.35 +7.2 +6.2 +9.2/E AcornIntlIns FR 49.50 +7.3 +6.3 +10.3/E AcornSelA m MG 15.33 +4.7 +4.9 +13.9/A AcornSelIns MG 17.35 +4.7 +4.9 +14.1/A AcornUSAIns SG 16.21 +6.2 +6.6 +12.6/C BalA m MA 42.96 +3.7 +3.8 +8.5/B BalIns MA 42.89 +3.8 +3.8 +8.8/A BdIns CI 8.45 -.3 -.8 +1.9/B ContrCoreA m LB 27.32 +6.0 +6.3 +13.2/B ContrCoreIns LB 27.51 +6.0 +6.4 +13.5/A ContrCoreV f LB 27.05 +6.0 +6.3 +13.2/B ContrEurpA m ES 7.88 +8.4 +7.7 +8.1/D ConvrtSecsA m CV 20.86 +4.5 +4.8 +8.4/A ConvrtSecsIns CV 20.89 +4.5 +4.8 +8.7/A CorpIncA m TW 10.22 ... -.6 +2.7/C CorpIncIns TW 10.22 ... -.6 +3.0/C CptAllcAgrA m AL 14.19 +5.7 +5.7 +11.1/A CptAllcAgrC m AL 13.86 +5.6 +5.6 +10.3/A CptAllcCnsA m XY 10.41 +1.5 +1.1 +3.8/C CptAllcMdAgA m MA 13.58 +4.7 +4.5 +9.5/A CptAllcMdAgC m MA 13.61 +4.6 +4.5 +8.7/A CptAllcMdAgIns MA 13.56 +4.7 +4.6 +9.8/A CptAllcMdCnsA m CA 11.43 +2.5 +2.2 +5.6/B CptAllcModA m CA 12.05 +3.6 +3.4 +7.8/A CptAllcModC m CA 11.95 +3.6 +3.4 +7.0/A DiscpCoreA m LB 12.66 +5.8 +6.0 +12.6/C DivIncA m LV 23.03 +4.3 +4.5 +12.5/A DivIncC m LV 22.32 +4.3 +4.4 +11.7/B DivIncIns LV 23.05 +4.3 +4.5 +12.8/A DivIncV f LV 23.04 +4.3 +4.5 +12.6/A DivOppA m LV 10.11 +4.2 +4.3 +9.0/E DivOppC m LV 9.89 +4.2 +4.2 +8.2/E DiversEqIncA m LV 15.30 +5.0 +5.2 +11.6/B DiversEqIncC m LV 15.26 +5.0 +5.1 +10.8/C EmMktsIns EM 14.70 +7.5 +6.4 +12.4/A FltRtA m BL 9.15 +1.0 +1.0 +4.6/B GlEngNatResA m SN 20.84 +6.2 +5.4 +6.0/B GlEngNatResI SN 21.09 +6.2 +5.3 +6.3/B GlbDivOppA m WS 20.47 +5.9 +5.4 +7.2/E GlbDivOppIns WS 20.53 +5.9 +5.3 +7.4/E GlbEqValA m WS 15.08 +6.3 +6.0 +9.1/D GlbOppsA m IH 14.31 +4.8 +4.3 +8.7/A GlbStratEqA m WS 16.57 +6.7 +6.7 +11.7/B GlbStratEqC m WS 14.19 +6.7 +6.7 +10.8/C GlbTechGrA m ST 33.08 +8.5 +9.5 +24.8/A GlbTechGrC m ST 29.81 +8.5 +9.4 +23.8/A GlbTechGrIns ST 34.34 +8.6 +9.5 +25.1/A GrtrChinaA m CH 57.10 +11.7 +11.7 +16.5/B HYBdA m HY 2.97 +.7 +.6 +5.1/C HYBdC m HY 2.95 +.7 +.6 +4.4/D HYMuniA m HM 10.61 +.4 -.1 +3.5/C HYMuniIns HM 10.61 +.4 -.1 +3.7/C IncBuilderA m XY 12.17 +1.4 +1.3 +5.4/A IncOppsA m HY 9.95 +.7 +.5 +4.8/D LgCpEnhCoreA b LB 26.19 +5.8 +6.1 +12.8/B LgCpEnhCoreIns LB 26.13 +5.8 +6.1 +13.1/B LgCpGrA m LG 42.86 +7.4 +8.0 +14.5/C LgCpGrC m LG 36.00 +7.3 +7.9 +13.6/C LgCpGrIIIA m LG 18.92 +7.4 +7.9 +12.6/D LgCpGrIIIC m LG 13.57 +7.3 +7.9 +11.7/E LgCpGrIIIIns LG 20.33 +7.3 +7.9 +12.8/D LgCpGrIns LG 44.46 +7.4 +8.0 +14.8/B LgCpGrV f LG 42.48 +7.4 +8.0 +14.5/C LgCpIdxA b LB 52.65 +5.9 +6.3 +13.3/B LgCpIdxIns LB 52.91 +5.9 +6.3 +13.6/A LmtDurCrdtA m CS 9.78 -.1 -.2 +1.9/A MNTxExmptA m SM 5.45 +.1 -.6 +2.3/B MidCapGrA m MG 27.16 +6.6 +6.7 +11.8/C MidCapGrIns MG 28.97 +6.6 +6.7 +12.1/C MidCapIdxA b MB 17.36 +4.8 +4.9 +12.3/A MidCapIdxIns MB 17.28 +4.7 +4.9 +12.6/A MidCapValA m MV 14.11 +3.3 +3.2 +8.7/D MidCapValC m MV 13.08 +3.2 +3.2 +7.9/E MidCapValIns MV 14.14 +3.2 +3.2 +9.0/D RlEstateEqA m SR 13.67 -1.1 -2.5 +1.3/C RlEstateEqIns SR 13.70 -1.1 -2.5 +1.6/B S/MCpValA m SV 10.66 +4.8 +5.1 +9.4/D STBdA m CS 9.91 -.1 -.1 +.6/D STBdIns CS 9.90 ... -.1 +.9/C STBdIns3 CS 9.90 ... -.1 +1.0/C STMuniBdA m MS 10.32 +.2 +.2 +.4/D STMuniBdIns MS 10.32 +.2 +.2 +.6/C SelGlbEqA m WS 13.82 +7.5 +7.2 +12.8/A SelIntlEqA m FG 15.86 +7.3 +6.7 +7.9/E SelIntlEqIns FG 16.22 +7.3 +6.7 +8.2/E SelLgCpEqA m LB 15.49 +5.8 +6.1 +14.5/A SelLgCpEqIns LB 15.38 +5.8 +6.1 +14.8/A SelLgCpGrA m LG 17.47 +8.5 +8.8 +12.6/D SelLgCpGrIns LG 18.01 +8.6 +9.0 +13.0/D SelLgCpValA m LV 27.68 +5.4 +5.5 +13.7/A SelLgCpValC m LV 25.41 +5.4 +5.5 +12.9/A SelSmlrCpValA m SB 19.16 +5.4 +6.1 +9.6/D SlgCmsInfoA m ST 76.72 +6.8 +8.4 +22.3/B SlgCmsInfoC m ST 53.08 +6.7 +8.3 +21.3/C SlgGlbTechA m ST 42.63 +6.9 +8.4 +23.0/B SlgGlbTechC m ST 33.02 +6.9 +8.4 +22.1/B SmCpGrIA m SG 19.29 +5.9 +5.9 +16.6/A SmCpGrIIns SG 20.46 +5.9 +6.0 +16.9/A SmCpIdxA b SB 25.84 +4.3 +4.6 +13.8/A SmCpIdxIns SB 25.99 +4.3 +4.6 +14.0/A SmCpValIA m SV 43.64 +4.0 +4.4 +14.8/A SmCpValIIA m SV 18.53 +3.8 +4.6 +11.8/B SmCpValIIIns SV 18.81 +3.9 +4.6 +12.1/B SmCpValIIns SV 48.47 +4.0 +4.4 +15.1/A StratIncA m NT 6.05 +.5 +.5 +4.6/A StratIncC m NT 6.05 +.5 +.3 +3.8/B StratIncIns NT 5.96 +.7 +.5 +4.9/A StratMuniIncA m ML 4.04 +.3 -.3 +3.3/A StrtCAMuIncA m MC 7.66 +.2 -.3 +2.5/C StrtCAMuIncInst MC 7.66 +.2 -.3 +2.8/B StrtNYMuIncA m MY 7.41 +.3 -.3 +2.5/B ThermostatA m XY 14.69 +.6 +.4 +3.2/D ThermostatC m XY 14.78 +.5 +.3 +2.4/E ThermostatIns XY 14.48 +.6 +.3 +3.4/D TtlRetBdA m CI 8.98 -.1 -.5 +2.0/B TtlRetBdIns CI 8.98 -.1 -.5 +2.3/A TxExmptA m ML 13.57 +.2 -.3 +2.5/C TxExmptC m ML 13.56 +.1 -.5 +1.8/D TxExmptIns ML 13.57 +.2 -.3 +2.7/B USGovtMortgA m CI 5.39 -.1 -.3 +1.8/B USTrsIdxIns GI 10.92 -.5 -1.0 +.3/DCommerceBd CI 19.84 -.2 -.7 +2.1/B Gr LG 34.53 +5.9 +6.0 +15.5/B KansasTFIntrmBd SI 19.27 +.1 -.4 +1.5/B MidCpGr MG 41.22 +4.5 +4.4 +13.1/B MssrTFIntrmBd SI 19.40 +.1 -.4 +1.8/A NtnlTFIntrmBd MI 19.48 +.1 -.5 +2.0/B ShrtTrmGovt GS 16.95 -.2 -.3 +.4/B Val LV 32.70 +3.7 +3.8 +11.7/BCommunity ReinvestQlfdInvm b GI 10.47 -.3 -.7 +.9/AConvergenceCorPlusInstl LB 20.27 +8.0 +8.2 +12.8/B OppsInstl SB 13.13 +7.4 +8.4 +11.5/CCopeland Capital ManRkMgdDivGrI d LB 14.45 +4.6 +4.8 +6.2/ECopleyCopley d LV 101.58 +15.3 +14.9 +12.0/BCredit SuisseCmdtyRetStratA m BB 4.96 +3.6 +1.0 -3.9/D CmdtyRetStratI BB 5.07 +3.8 +1.0 -3.6/D FltngRtHiIncA m BL 6.91 +.7 +.5 +4.9/A FltngRtHiIncC m BL 6.93 +.5 +.5 +4.1/CCullenHiDivEqInstl d LV 19.16 +4.1 +4.0 +10.4/C HiDivEqRetail m LV 19.14 +4.0 +4.0 +10.1/DCutlerEq LV 21.81 +5.5 +5.7 +11.9/BDFAAsiaPacSmCoIns PJ 24.80 +4.8 +3.9 +12.0/C CAInTmMnBdIns MF 10.50 +.4 +.2 +1.1/E CASTMnBdIns SS 10.27 +.2 +.2 +.6/C CSTGEIntlScCrEq FV 10.91 +7.0 +6.1 +12.3/A CSTGEUSSclCrEq2 MB 18.58 +5.2 +5.7 +13.5/A CntnntlSmCIns ES 30.77 +9.1 +7.6 +20.0/A EMktCorEqI EM 24.79 +8.7 +6.8 +10.5/B EMktSCInstl EM 25.27 +8.2 +5.9 +12.2/A EmMktsII EM 31.31 +9.2 +7.5 +10.4/C EmMktsInstl EM 32.74 +9.2 +7.4 +10.2/C EmMktsSocialCor EM 15.94 +8.7 +6.9 +10.8/B EmMktsValInstl EM 33.82 +10.3 +8.3 +11.4/B EnhUSLgCoInstl LB 13.72 +5.7 +6.0 +13.6/A FvYrGlbFIIns IB 10.83 -.3 -.4 +1.2/E GlbAllc2575Ins XY 13.65 +1.5 +1.3 +4.0/B GlbAllc6040Ins MA 18.70 +3.5 +3.4 +8.1/B GlbEqInstl WS 24.61 +5.9 +5.8 +12.6/B GlbRlEsttSec GR 10.87 +.8 -.7 +2.7/D InProtSecIns IP 11.65 -.1 -.9 +1.1/B IntlCorEqIns FB 15.43 +6.9 +6.1 +12.8/A IntlLgCpGr FG 13.91 +6.0 +5.5 +9.6/D IntlRlEsttScIns GR 5.34 +4.3 +2.7 +3.8/C IntlSclCrEqInst FV 14.84 +7.0 +6.1 +13.0/A IntlSmCoInstl FQ 22.46 +7.0 +5.6 +16.1/B IntlSmCpGr FR 16.88 +7.4 +6.0 +17.3/A IntlSmCpValIns FA 24.19 +6.7 +5.3 +15.5/A IntlSstnbtyCor1 FB 11.71 +6.7 +6.0 +11.5/A IntlValIII FV 18.64 +7.9 +7.4 +11.4/A IntlValInstl FV 21.99 +7.9 +7.3 +11.2/A IntlVctrEqIns FA 14.40 +7.1 +6.1 +13.8/B ItmGovtFIIns GI 12.21 -.7 -1.1 +.7/B ItmTExtnddQlIns TW 10.66 -.6 -1.1 +2.4/D ItmTMnBdIns MI 10.11 +.2 ... +1.0/E JapaneseSmCoIns JS 30.75 +6.3 +5.5 +21.2/A LgCpIntlInstl FB 25.40 +6.7 +6.1 +10.0/B OneYearFIInstl UB 10.27 +.1 ... +.6/D RlEsttSecInstl SR 34.42 -1.1 -2.5 +2.0/B STGovtInstl GS 10.48 -.3 -.4 +.5/A STMuniBdInstl MS 10.15 +.2 +.2 +.6/C ShTrmExQtyI CS 10.73 -.1 -.3 +1.4/B SlvLyHdgGlEqIns WS 17.57 +5.7 +5.5 +12.3/B SlvlyHdgGlFIIns IB 9.51 +.2 +.1 +1.2/E TAUSCorEq2Instl MB 19.19 +5.4 +5.9 +13.0/A TAWexUSCrEqIns FB 12.63 +7.6 +6.4 +12.3/A TMdIntlVal FV 18.09 +7.8 +7.2 +11.1/A TMdUSEq LB 30.88 +6.0 +6.4 +13.7/A TMdUSMktwdVl LV 32.75 +5.4 +5.9 +13.1/A TMdUSMktwdVlII LV 30.51 +5.4 +5.9 +13.2/A TMdUSSmCp SB 46.14 +4.2 +4.7 +12.8/B TMdUSTrgtedVal SV 39.46 +4.7 +5.1 +12.8/B TwYrGlbFIIns IB 9.88 ... ... +.6/E TwoYrFIInstl CS 9.93 ... ... +.6/D TwoYrGovtInstl GS 9.77 +.1 ... +.3/C USCorEq1Instl LB 24.17 +5.7 +6.1 +13.6/A USCorEqIIInstl MB 22.83 +5.5 +5.9 +13.0/A USLgCo LB 22.01 +5.9 +6.3 +13.7/A USLgCpGrInstl LG 20.45 +6.5 +6.7 +14.2/C USLgCpValII LV 19.84 +5.5 +6.0 +14.0/A USLgCpValIII LV 28.63 +5.5 +6.0 +14.0/A USLgCpValInstl LV 41.47 +5.5 +6.0 +13.9/A USMicroCpInstl SB 23.03 +4.0 +4.5 +13.0/A USSmCpGrInstl SG 19.54 +4.4 +4.7 +12.4/C USSmCpInstl SB 37.66 +4.3 +4.8 +12.5/B USSmCpValInstl SV 39.69 +4.1 +4.7 +11.1/C USSocialCorEq2 MB 17.05 +5.6 +6.0 +13.0/A USSstnbtyCor1 LB 22.47 +6.0 +6.4 +13.6/A USTrgtedValIns SV 26.19 +4.8 +5.2 +12.3/B USVectorEqInstl MV 20.22 +5.0 +5.5 +12.5/A WlexUSGovFIIns IB 10.19 -.6 -.8 +2.6/B WlexUSTrgVlIns FA 16.18 +7.7 +6.1 +14.8/B WlexUSVlPrtIns FV 13.93 +8.4 +7.3 +11.7/ADFDentPremGrInv MG 31.12 +7.2 +7.2 +14.4/ADavenportCor LG 24.55 +5.8 +5.9 +11.4/E EqOpps MG 18.93 +5.0 +4.8 +8.2/E ValInc LV 18.30 +4.5 +4.3 +11.1/BDavisApprecIncA m AL 41.89 +5.4 +5.3 +7.7/D ApprecIncY AL 42.09 +5.4 +5.3 +8.0/D FinclA m SF 54.66 +5.3 +5.2 +15.1/C FinclC m SF 45.52 +5.2 +5.2 +14.1/C NYVentureA m LB 36.76 +7.3 +7.3 +15.4/A NYVentureC m LB 33.37 +7.3 +7.3 +14.5/A NYVentureY LB 37.57 +7.4 +7.3 +15.7/A OppA m LG 39.44 +6.8 +6.6 +16.8/A OppC m LG 32.33 +6.7 +6.5 +15.8/B RlEsttA m SR 38.71 -1.1 -2.5 +3.4/ADelaware InvCorpBdA m TW 5.84 -.2 -.8 +2.6/D CorpBdInstl TW 5.84 -.2 -.8 +2.8/C DiversIncA m CI 8.71 +.1 -.1 +2.1 EmMktsA m EM 21.65 +8.0 +7.3 +14.1/A ExtnddDrBdA m TW 6.68 ... -1.4 +2.9/C ExtnddDrBdInstl TW 6.67 ... -1.4 +3.2/B HYOppsA m HY 3.87 +.9 +.8 +4.4/D IntlValEqA m FV 16.53 +6.2 +5.8 +10.6/A IntlValEqInstl FV 16.59 +6.3 +5.8 +10.9/A LtdTrmDvrsIncA m CS 8.42 -.2 -.3 +1.3/B MnstHYMnBdA m SM 10.79 +.1 -.5 +2.6/A NtnlHYMnBdA m HM 11.06 +.3 -.2 +4.2/B REITA m SR 11.08 -1.3 -2.6 -.4/E SelGrA m LG 40.85 +7.9 +8.2 +8.9/E SelGrInstl LG 44.46 +7.9 +8.2 +9.1/E SmCpValA m SV 69.26 +4.6 +5.0 +14.2/A SmCpValC m SV 57.48 +4.6 +5.0 +13.3/A SmidCpGrA m SG 24.21 +10.1 +10.5 +14.9/A TFArizonaA m SL 11.38 +.2 -.3 +2.3/A TFColoradoA m SL 11.21 +.1 -.3 +2.6/A TFIdahoA m SL 11.36 +.1 -.3 +2.0/B TFMnnstA m SM 12.33 +.1 -.4 +2.1/B TFMnnstIntrmA m SM 10.98 ... -.5 +1.7/C TFPnsylvnA m MP 8.06 +.3 -.3 +2.5/A TFUSAA m ML 11.60 +.3 -.3 +2.5/B TFUSAIntermA m MI 11.90 +.1 -.3 +1.7/C USGrA m LG 25.49 +7.2 +7.6 +10.8/E USGrInstl LG 27.78 +7.2 +7.6 +11.1/E ValInstl LV 22.73 +5.6 +5.8 +11.1/C WlthBldrA m MA 15.10 +3.0 +2.8 +5.9/EDeutscheCATxFrIncA m MC 7.52 +.2 -.5 +1.8/E CATxFrIncS MC 7.50 +.1 -.5 +2.0/E CROCIEqDivA m LV 59.99 +4.2 +4.3 +11.2/B CROCIEqDivC m LV 59.81 +4.1 +4.3 +10.4/C CROCIIntlA m FB 50.87 +5.5 +4.7 +6.3/E CROCIIntlC m FB 50.59 +5.5 +4.7 +5.5/E CROCIIntlS FB 51.05 +5.5 +4.7 +6.6/E CmnctnsA m SC 27.52 +2.1 +2.1 +6.7/C CorEqA m LB 29.02 +6.0 +6.3 +14.2/A CorEqS LB 29.32 +6.0 +6.3 +14.6/A CptlGrA m LG 82.24 +6.2 +6.8 +14.3/C CptlGrS LG 83.02 +6.3 +6.8 +14.6/B EAFEEqIdxInstl FB 6.99 +7.0 +6.2 +9.7/C EmMktFixIncS EB 9.64 +.7 +.5 +4.4/E EmMktsEqS EM 22.31 +9.5 +8.0 +11.1/B Eq500IdxInstl LB 234.69 +5.9 +6.3 +13.5/A Eq500IdxS LB 231.56 +5.9 +6.3 +13.4/B GNMAS GI 13.58 -.2 -.4 +.9/A GlbHiIncInstl HY 6.89 +1.0 +.7 +6.3/A GlbIncBldrA m IH 9.95 +4.2 +3.9 +7.8/A GlbSmCpA m SW 39.34 +7.0 +6.3 +9.6/E GlbSmCpS SW 41.59 +7.0 +6.3 +9.8/D HiIncA m HY 4.80 +1.1 +.8 +5.5/B HiIncC m HY 4.80 +.8 +.6 +4.7/D HlthWllnssS SH 40.36 +7.3 +7.4 +5.8/D IntlGrS WS 37.30 +6.9 +6.1 +9.6/D IntrmTxAmtFrS MI 11.74 +.2 -.3 +1.5/D LgCpFocGrS LG 47.83 +5.8 +6.4 +14.7/B LtnAmrcEqS LS 26.72 +7.1 +3.4 +7.8/A MATxFrS MT 14.28 +.1 -.5 +2.0/B MgdMuniBdA m ML 9.11 +.1 -.5 +2.0/D MgdMuniBdS ML 9.12 +.1 -.6 +2.2/C MltsecIncA m MU 4.67 +.9 +.6 +3.2/C NYTxFrIncA m MN 10.62 +.1 -.5 +2.0/B NYTxFrIncS MN 10.62 +.1 -.4 +2.2/B RlEsttSecA m SR 19.98 -.6 -2.0 +1.6/B SP500IdxS LB 32.48 +5.9 +6.3 +13.4/B SciandTechA m ST 23.28 +7.7 +8.6 +18.0/D ShrtDurS CS 8.67 +.1 ... +1.6/B SmCpCorS SB 33.05 +5.8 +6.2 +13.8/A SmCpValA m SB 26.24 +1.4 +1.8 +7.6/E StratHYTxFrA m HM 12.22 +.1 -.4 +2.9/D StratHYTxFrS HM 12.23 +.1 -.4 +3.1/D TotRetBdA m CI 10.80 +.2 -.2 +2.4/A TotRetBdS CI 10.80 +.2 -.2 +2.6/A WldDivS WS 32.21 +5.7 +5.1 +5.4/EDiamond HillAllCpSelI LB 17.16 +6.3 +6.5 +11.8/D CorpCrdtA m HY 11.40 +.9 +.7 +6.9/A CorpCrdtI HY 11.37 +.9 +.8 +7.2/A LgCpA m LV 27.76 +4.6 +5.0 +13.3/A LgCpC m LV 26.30 +4.6 +4.9 +12.4/A LgCpI LV 27.94 +4.7 +5.0 +13.6/A LgCpY LV 27.96 +4.7 +5.0 +13.7/A LngShrtA m LO 26.71 +3.2 +3.7 +6.7/B LngShrtC m LO 23.88 +3.2 +3.6 +5.9/C LngShrtI LO 27.37 +3.2 +3.7 +7.1/B SmCpA m SV 36.80 +2.8 +3.3 +8.6/E SmCpI SV 37.36 +2.8 +3.3 +8.9/E SmCpY SV 37.38 +2.8 +3.3 +9.0/E SmMidCpI MV 23.36 +3.5 +4.1 +11.1/BDodge & CoxBal MA 111.79 +4.3 +4.5 +10.3/A GlbStk WS 14.86 +7.4 +7.2 +11.8/B Inc CI 13.72 ... -.3 +2.7/A IntlStk FB 49.95 +8.5 +7.8 +8.1/D Stk LV 218.41 +6.7 +7.3 +14.3/ADominionImpactBdInv m CI 11.15 -.3 -.8 +1.6/C ImpactEqInstl d LB 25.03 +5.9 +6.2 +8.5/E ImpactEqInv m LB 50.04 +5.9 +6.2 +8.1/E ImpactIntlEqInv m FV 9.55 +7.7 +6.9 +11.0/ADoubleLineCorFII CI 10.91 -.2 -.5 +2.6 CorFIN b CI 10.90 -.2 -.5 +2.3 EmMktsFII EB 10.65 ... -.2 +6.4 EmMktsFIN b EB 10.65 ... -.3 +6.2 FltngRtI d BL 9.97 +.6 +.5 +3.5 FltngRtN m BL 9.99 +.7 +.5 +3.3 LowDurBdI CS 10.03 +.1 ... +2.2 LowDurBdN b CS 10.02 +.1 ... +1.9 MltAsstGrA m TV 9.90 +3.8 +3.4 +7.5 MltAsstGrI d TV 9.94 +3.8 +3.4 +7.8 TtlRetBdI CI 10.55 -.4 -.8 +2.2 TtlRetBdN b CI 10.54 -.5 -.8 +1.9DreyfusAMTFMnBdA f MI 14.02 +.3 -.4 +2.3/B AMTFMnBdZ MI 14.02 +.3 -.4 +2.5/A ActvMidCpA f MB 65.28 +4.6 +4.7 +10.5/C ActvMidCpI MB 65.57 +4.7 +4.7 +10.7/C Apprec,IncInv LB 38.24 +5.8 +6.0 +12.2/C BalOppA f MA 23.71 +3.8 +3.9 +8.4/B BdMktIdxInv b CI 10.21 -.4 -.8 +1.0/D BstnCoSmCpValI SB 23.42 +4.1 +4.6 +12.1/B BstnCoSmMdCpGrI MG 21.18 +7.2 +7.5 +13.8/A CAAMTFMnBdA f MF 14.95 +.2 -.4 +2.1/B CAAMTFMnBdZ MF 14.95 +.3 -.4 +2.3/B ConnecticutA f SI 11.58 ... -.6 +1.3/C CorEqA m LB 18.95 +6.0 +6.2 +11.8/C DiscpStk b LB 39.03 +6.3 +6.7 +13.8/A DynTtlRetA f AM 15.95 +1.1 +.9 +1.7/C DynTtlRetC m AM 14.85 +1.0 +.9 +.9/D DynTtlRetI AM 16.38 +1.1 +1.0 +1.9/C EmMktsA m EM 11.95 +8.4 +6.5 +9.3/C GrandInc LG 22.73 +6.8 +7.2 +12.8/D HYA m HY 6.32 +1.0 +.7 +5.1/C HYI HY 6.33 +1.0 +.9 +5.4/C InCorpd LG 12.37 +6.8 +7.1 +12.5/D InsSP500StkIdxI LB 56.85 +5.9 +6.3 +13.6/A IntlBdA f IB 16.34 +4.2 +3.3 +3.2/B IntlStkI FG 19.70 +6.1 +5.4 +11.3/B IntlStkIdxInv FB 19.07 +7.0 +6.4 +9.4/C IntrmMnBd MI 13.56 +.3 -.3 +1.9/B IntrmTrmIncA f CI 13.29 ... -.4 +1.0/E IntrmTrmIncI CI 13.29 +1.0 -.4 +1.3/D MassachusettsZ MT 11.49 +.1 -.7 +1.6/B MidCpIdxInvs MB 39.05 +4.7 +4.9 +12.3/A MnBd MI 11.71 +.2 -.4 +2.4/A MnBdOppA f MI 12.85 +.3 -.4 +2.3/B MnBdOppZ MI 12.85 +.3 -.4 +2.3/A NJMnBd,IncA f MJ 12.88 +.3 -.3 +2.5/B NYAMTFMnBdA f MN 14.86 +.2 -.3 +2.2/B NYTxExBd MN 14.80 +.3 -.2 +2.3/B NatrlResA f SN 34.16 +8.5 +6.6 +6.3/B OppcMidCpValA f MB 35.51 +6.2 +6.2 +9.5/D OppcSmCpInv SG 38.25 +3.3 +4.2 +15.5/A PennsylvaniaA f MP 16.14 +.2 -.4 +2.8/A RsrchGr,IncZ LG 16.74 +7.8 +8.3 +13.4/D SP500Idx LB 57.43 +5.9 +6.3 +13.2/B ShrtIntermMnBdD b MS 12.84 +.3 +.2 +.4/D ShrtTrmIncD CS 10.27 +.1 -.1 +.6/D SmCpStkIdxInvs SB 32.97 +4.3 +4.6 +13.7/A StandishGlbFII IB 21.48 +.7 +.5 +1.8/D StratValA f LV 42.47 +5.7 +5.9 +12.6/A StratValI LV 42.55 +5.7 +6.0 +12.9/A StructMidCpA f MB 32.88 +4.8 +4.6 +11.0/C StructMidCpI MB 33.57 +4.8 +4.7 +11.2/B SustUSEqZ LB 11.99 +5.3 +5.8 +9.2/E T/STtlRetBdI MI 22.88 +.3 -.3 +1.9/B TechGrA f ST 54.57 +10.5 +11.4 +20.7/C TxMgdGrA m LB 31.13 +5.8 +6.0 +11.1/D USMortgZ b GI 14.70 -.3 -.6 +.7/B UltraShrtIncZ UB 10.07 +.1 +.1 +.2/E WldwideGrA f WS 56.39 +5.3 +5.4 +11.8/BDriehausActvInc XS 9.99 +1.4 +1.3 +2.1/B EmMktsGrInv d EM 42.46 +8.4 +7.1 +11.6/B sEvnDrv AM 11.09 +3.3 +2.8 +3.6/ADupreeMtKntckyTFInc SI 7.70 +.1 -.6 +1.8/A MtKntckyTFSM SS 5.27 +.3 -.1 +.8/B MtNrthCrlnTFInc SI 11.50 ... -.7 +1.9/A MtTnnssTFInc SI 11.36 -.1 -.8 +1.6/BEPEmMktsSmCoA m EM 14.56 +5.7 +4.2 +7.0/EEaton VanceAMTFreeMuniIncA m ML 9.05 +.3 -.2 +2.4/C AmtFreeMuniIncI ML 9.88 +.3 -.3 +2.6/B AtlntCptSMIDCA m MG 32.01 +5.0 +5.0 +16.4/A AtlntCptSMIDCI MG 35.27 +5.0 +4.9 +16.7/A BalA m MA 9.42 +3.4 +3.4 +7.7/C BalC m MA 9.45 +3.4 +3.4 +6.8/D CAMnOpA m MF 10.32 +.2 -.5 +2.6/A DivBldrA m LB 15.27 +4.8 +5.1 +11.4/D DivBldrC m LB 15.35 +4.8 +5.1 +10.6/D DivBldrI LB 15.25 +4.8 +5.1 +11.7/D FltngRtA m BL 9.34 +.7 +.7 +4.4/B FltngRtAdv b BL 9.03 +.7 +.7 +4.4/B FltngRtAdvtgA m BL 10.94 +.9 +.7 +5.2/A FltngRtAdvtgAdv b BL 10.94 +.9 +.8 +5.2/A FltngRtAdvtgC m BL 10.92 +.9 +.7 +4.7/B FltngRtC m BL 9.02 +.7 +.6 +3.6/D FltngRtHiIncA m BL 9.46 +.7 +.7 +4.6/B FltngRtHiIncAdv b BL 8.90 +.8 +.7 +4.7/B FltngRtHiIncC m BL 8.88 +.7 +.7 +3.8/C FltngRtHiIncI BL 8.90 +.8 +.7 +4.9/A FltngRtInstl BL 9.04 +.9 +.7 +4.7/B FltngRtMuniIncA m MS 9.83 +.2 +.2 +.4/D GlbIncBldrA m IH 9.52 +4.3 +4.1 +8.7/A GlbIncBldrC m IH 9.42 +4.2 +4.0 +7.9/A GlbMcrAbRtA m NT 9.20 +.8 +.8 +3.2/B GlbMcrAbRtI NT 9.18 +.8 +.8 +3.5/B GovtObligsA m GS 6.21 -.2 -.4 +.4/B GovtObligsC m GS 6.20 -.3 -.5 -.4/E GrA m LG 28.72 +7.4 +7.8 +13.9/C GreaterChinaGrA m CH 27.93 +11.1 +10.2 +15.0/C GreaterIndiaA m EI 37.60 +2.9 +2.1 +9.6/B HYMuniIncA m HM 8.95 +.2 -.3 +3.9/C HYMuniIncC m HM 8.28 +.1 -.4 +3.2/D HiIncOppsA m HY 4.54 +.8 +.5 +5.8/B HiIncOppsC m HY 4.54 +.8 +.5 +5.0/C IncofBostonA m HY 5.77 +.9 +.7 +5.4/C IncofBostonC m HY 5.78 +.9 +.6 +4.7/D IncofBostonI HY 5.77 +.8 +.7 +5.7/B LgCpValA m LV 20.36 +4.1 +4.3 +8.9/E LgCpValC m LV 20.37 +4.1 +4.2 +8.1/E LgCpValI LV 20.44 +4.2 +4.3 +9.2/E LgCpValR b LV 20.30 +4.2 +4.3 +8.6/E MAMnIncA m MT 8.82 +.3 -.6 +1.8/B MnstMnIncA m SM 9.39 ... -.6 +1.8/C NYMuniIncA m MY 10.05 +.2 -.4 +2.5/B NYMuniIncC m MY 10.05 +.1 -.5 +1.7/D NrthCrlnMnIncA m SL 8.95 +.2 -.3 +1.8/B NtnlLtdMtMnIncA m MI 9.83 +.2 -.1 +1.4/D NtnlLtdMtMnIncC m MI 9.22 +.1 -.1 +.6/E NtnlMnIncA m ML 9.81 +.3 -.2 +3.0/A NtnlMnIncC m ML 9.80 +.1 -.3 +2.2/C NtnlMnIncI ML 9.80 +.2 -.3 +3.2/A NwJrsyMnIncA m MJ 9.15 +.3 -.2 +2.6/B OhioMuniIncA m MO 8.92 +.1 -.6 +2.2/B OregonMuniIncA m SL 8.50 +.4 ... +2.1/A PnsylvnMnIncA m MP 8.59 +.3 -.1 +2.0/C ShrtDrGovtIncA m GS 8.24 +.3 +.3 +1.5/A ShrtDrStratIncA m NT 7.54 +1.2 +1.2 +3.2/B ShrtDrStratIncC m NT 7.11 +1.2 +1.3 +2.5/C SthCrlnMnIncA m SL 9.13 +.4 ... +2.0/B TABSShTrmMnBdA m MS 10.35 +.1 -.3 +.5/D TABSShTrmMnBdI MS 10.36 +.1 -.2 +.8/B TxMgdEqAstAlcA m XM 21.28 +5.4 +5.6 +11.1/B TxMgdEqAstAlcC m XM 19.80 +5.3 +5.5 +10.3/C TxMgdGlbDivIncA m WS 13.51 +5.9 +5.8 +9.9/C TxMgdGlbDivIncC m WS 13.48 +5.9 +5.8 +9.1/D TxMgdGr10 LB 1227.22 +6.6 +7.1 +13.8/A TxMgdGr11A m LB 54.92 +6.6 +7.1 +13.5/A TxMgdGr11C m LB 49.33 +6.5 +7.0 +12.6/C TxMgdGr12A m LB 24.69 +6.6 +7.1 +13.3/B TxMgdGr12C m LB 24.03 +6.6 +7.0 +12.4/C TxMgdMltCpGrA m LG 29.14 +8.0 +8.4 +14.0/C TxMgdSmCpA m SG 26.72 +5.4 +5.6 +12.0/C TxMgdValA m LV 27.76 +4.7 +5.0 +9.8/D TxMgdValC m LV 26.69 +4.6 +4.9 +9.0/E TxMgdValI LV 27.63 +4.7 +5.0 +10.1/D WldwideHlthSciA m SH 10.95 +6.2 +6.3 +3.4/E WldwideHlthSciC m SH 11.07 +6.1 +6.3 +2.6/EEdgar LomaxVal LV 15.58 +4.9 +5.0 +11.5EdgewoodGrInstl LG 32.42 +9.5 +9.7 +19.0/AElfunDivers MA 19.33 +4.3 +3.9 +7.5/C Inc CI 11.34 -.2 -.7 +1.9/B IntlEq FB 24.36 +8.0 +7.4 +8.6/D Trusts LG 64.91 +7.2 +7.5 +13.6/C TxExInc ML 11.49 +.2 -.3 +2.2/CEmeraldBnkngFinA m SF 47.15 +2.8 +3.8 +21.7/A GrA m SG 27.65 +4.4 +4.5 +14.6/AEuroPacGoldA m SP 9.08 +4.1 +2.3 +9.8/A IntlDivIncA m FV 8.79 +5.3 +4.1 .../E IntlValA m FV 8.24 +6.3 +4.8 +.3/EEvermoreGlbValInstl d SW 16.16 +6.5 +6.3 +16.8/AFAMEqIncInv MB 31.58 +4.7 +4.9 +12.9/A ValInv MG 77.39 +5.2 +5.3 +12.2/CFDPBKInstlInvA m FB 15.11 +8.0 +7.5 +9.2/C BRCorAlpBdInvA m MU 10.12 -.3 -.8 +1.1/EFMICommonStk MB 27.44 +3.2 +3.2 +10.2/C LgCp LB 22.69 +5.4 +5.5 +11.9/CFPACptl MV 35.89 +4.7 +4.5 +2.0/E Crescent d MA 35.99 +3.7 +3.7 +7.5/C NewInc d NT 9.96 +.2 +.1 +1.7/D Paramount WS 23.76 +7.6 +7.0 +13.5/A USVal LB 10.68 +7.3 +7.8 +4.8/E Fairholme FundsFcdInc HY 11.03 +.6 +.1 +9.0/A Fund d LV 19.18 -3.9 -4.8 +2.4/EFederatedAdjstblRtScIns GS 9.64 ... ... +.2/C BdA f TW 9.26 +.2 -.3 +3.6/B BdC m TW 9.31 +.1 -.4 +2.8/C BdF f TW 9.33 ... -.4 +3.6/B BdInstl TW 9.26 +.2 -.4 +3.8/A CloverSmValA f SV 26.95 +3.7 +3.9 +10.7/C CloverSmValIns SV 27.03 +3.7 +4.0 +11.0/C CptlIncA f CA 8.33 +2.6 +2.5 +4.4/D CptlIncB m CA 8.34 +2.6 +2.3 +3.6/E CptlIncC m CA 8.33 +2.6 +2.5 +3.6/E CptlIncF f CA 8.32 +2.6 +2.5 +4.4/D CptlIncInstl CA 8.34 +2.6 +2.5 +4.7/D EqInc,IncA f LV 26.74 +5.5 +5.6 +8.6/E EqInc,IncC m LV 26.67 +5.4 +5.6 +7.7/E EqInc,IncInstl LV 26.73 +5.5 +5.7 +8.8/E FltngRStrIncA m BL 9.99 +.7 +.6 +4.0/C FltngRStrIncIns BL 9.98 +.6 +.5 +4.3/B GlbAllcA f IH 21.15 +5.1 +4.9 +6.4/C GlbAllcC m IH 20.56 +5.1 +4.9 +5.6/D GlbAllcInstl IH 21.27 +5.1 +4.9 +6.7/B GvtIncIns GI 10.01 -.5 -.8 +.9/A GvtIncSecIncF f GI 8.67 -.3 -.7 +.5/C GvtUltShrDrIns UB 9.88 +.1 +.1 +.5/E GvtUltShrDrSvc UB 9.88 +.1 +.1 +.4/E HYTrustSvc d HY 6.94 +1.3 +1.1 +6.1/A HiIncBdA f HY 7.61 +.9 +.8 +5.7/B HiIncBdC m HY 7.59 +.9 +.7 +4.9/D InsHYBdIns d HY 10.04 +.9 +.7 +6.5/A IntermCorpBdIns TW 9.12 -.2 -.5 +2.2/E IntermMuniSvc MI 10.04 +.2 -.3 +1.9/B IntlLeadersA f FB 39.95 +7.3 +6.8 +9.0/C IntlLeadersC m FB 37.15 +7.3 +6.8 +8.2/D IntlLeadersIns FB 39.99 +7.4 +6.9 +9.3/C IntlSmMidCoA m FR 42.66 +7.8 +6.6 +12.8/D IntlStrVlDvA f FV 3.85 +3.3 +2.1 +2.3/E IntlStrVlDvC m FV 3.82 +3.5 +2.1 +1.6/E IntlStrVlDvIns FV 3.86 +3.6 +2.4 +2.6/E KaufLCA f LG 25.22 +7.3 +7.5 +12.0/E KaufLCC m LG 23.33 +7.2 +7.4 +11.1/E KaufLCIns LG 25.79 +7.3 +7.5 +12.3/D KaufLCR b LG 24.15 +7.2 +7.4 +11.6/E KaufmannA m MG 6.13 +9.7 +9.7 +15.0/A KaufmannB m MG 5.09 +9.7 +9.5 +14.4/A KaufmannC m MG 5.08 +9.5 +9.5 +14.4/A KaufmannR m MG 6.14 +9.6 +9.6 +15.0/A KaufmannSmCpA m SG 34.79 +8.9 +8.1 +19.1/A KaufmannSmCpC m SG 30.13 +8.8 +8.1 +18.4/A MDTBalA f MA 19.50 +4.5 +4.6 +7.4/C MDTLgCpValInstl LV 29.78 +5.5 +5.7 +10.7/C MDTLgCpValSvc LV 29.79 +5.4 +5.7 +10.4/C MDTMidCpGrA f MB 42.66 +7.7 +8.1 +12.4/A MDTSmCpCorInstl SB 21.22 +5.0 +6.0 +17.9/A MDTSmCpGrA f SG 24.23 +6.4 +7.0 +18.4/A MDTSmCpGrInstl SG 25.18 +6.4 +7.0 +18.7/A MIIntrmMnA f SI 11.08 +.2 -.3 +1.3/C MaxCpIdxInstl LB 13.64 +5.8 +6.1 +13.6/A MaxCpIdxvc b LB 13.49 +5.8 +6.1 +13.2/B MidCpIdxSvc MB 25.84 +4.8 +5.0 +12.3/A MnHYAdvtgA f HM 8.95 +.3 -.2 +3.7/C MnHYAdvtgC m HM 8.95 +.2 -.2 +3.0/D MnHYAdvtgF f HM 8.95 +.3 -.2 +3.7/C MnStkAdvtgA f CA 13.99 +2.7 +2.6 +5.9/B MnStkAdvtgAC m CA 13.97 +2.6 +2.5 +5.2/C MnStkAdvtgAF f CA 13.99 +2.7 +2.6 +5.9/B MnStkAdvtgAIns CA 13.99 +2.8 +2.6 +6.2/B MnUltraShrtA m MS 9.99 +.1 +.1 +.2/E MnUltraShrtIns MS 9.99 +.1 +.1 +.6/C MortgInstl CI 9.47 -.3 -.6 +1.7/C MuniBdA f ML 10.48 +.1 -.4 +2.1/D OhioMuniIncA f MO 11.13 +.1 -.4 +2.0/B OhioMuniIncF m MO 11.13 +.1 -.4 +1.9/B PEMnIncA f MP 10.89 +.2 -.3 +2.3/B PrudentBearA f BM 15.22 -2.1 -2.5 -12.1/A PrudentBearIns BM 15.56 -2.1 -2.4 -12.0/A ShIntTtRtBdIns CS 10.24 ... -.2 +1.6/B ShrtIntrmDrMnA m MS 10.24 +.2 +.1 +.2/E ShrtIntrmDrMnIn MS 10.23 +.1 ... +.7/B ShrtTrmIncInstl CS 8.47 ... ... +1.2/C ShrtTrmIncY CS 8.48 +.2 ... +1.3/B StratIncA f MU 9.06 +.6 +.3 +4.3/B StratIncC m MU 9.05 +.5 +.1 +3.5/C StratIncF f MU 9.00 +.5 +.2 +4.3/B StratValDivA f LV 6.18 +1.5 +1.0 +8.8/E StratValDivC m LV 6.19 +1.5 +1.0 +8.0/E StratValDivIns LV 6.21 +1.5 +1.0 +9.1/E StrtgcIncIS MU 9.01 +.6 +.3 +4.6/B TtlRetBdA m CI 10.82 -.2 -.6 +1.9/B TtlRetBdC m CI 10.82 -.3 -.6 +1.3/D TtlRetBdInstl CI 10.82 -.2 -.6 +2.4/A TtlRetBdSvc b CI 10.82 -.2 -.6 +2.1/B TtlRetGovtBdIns GI 10.64 -.4 -.8 +.6/B TtlRetGovtBdSvc b GI 10.64 -.4 -.8 +.2/D USGvtSc13YrsIns GS 10.21 -.1 -.2 .../D USGvtSc13YrsY GS 10.22 ... -.1 +.2/C USGvtSc25YrIns GS 10.69 -.4 -.6 -.1/D UltraShrtBdA m UB 9.11 +.1 +.1 +.7/D UltraShrtBdIns UB 9.11 +.1 +.1 +1.3/B forUSGovtSecA f GI 7.29 -.4 -.7 +.8/BFidelity1000ValueIdx LV 13.34 +4.6 +4.8 +10.6/C 100Index LB 18.47 +5.9 +6.4 +14.2/A 500IdxIns LB 99.32 +5.9 +6.3 +13.8/A 500IdxInsPrm LB 99.32 +5.9 +6.3 +13.8/A 500IdxInv LB 99.30 +5.9 +6.3 +13.7/A 500IndexPrm LB 99.32 +5.9 +6.3 +13.8/A AllSectorEq LG 13.54 +6.5 +6.8 +13.0/D ArizonaMuniInc SL 11.98 +.1 -.6 +2.3/A AsstMgr20% XY 13.56 +1.3 +1.0 +3.8/C AsstMgr30% XY 11.28 +2.1 +1.7 +5.1/A AsstMgr40% CA 11.97 +2.7 +2.3 +6.3/B AsstMgr50% CA 18.84 +3.5 +3.1 +7.4/A AsstMgr60% MA 13.04 +4.2 +3.8 +8.4/B AsstMgr70% MA 23.43 +4.9 +4.6 +9.6/A AsstMgr85% AL 20.64 +5.9 +5.7 +11.2/A BCGrowth LG 15.10 +8.3 +9.1 +16.9/A BCGrowth LG 95.70 +8.3 +9.0 +16.7/A BCGrowthK LG 95.81 +8.4 +9.0 +16.8/A Balanced MA 24.85 +4.7 +4.7 +9.4/A BalancedK MA 24.85 +4.7 +4.7 +9.5/A BlueChipVal LV 20.83 +6.0 +6.3 +10.0/D CALtdTrmTFBd SS 10.56 +.3 +.1 +.9/A CAMuniInc MC 12.87 +.2 -.5 +2.3/D Canada MQ 55.71 +3.6 +1.9 +6.0/C Cap&Inc HY 10.50 +2.3 +2.2 +7.5/A ChinaRegion CH 39.31 +9.7 +9.3 +13.1/C CmdtyStrat BB 5.53 +4.3 +1.7 -4.2/D CnncticutMunInc SI 11.32 +.3 -.4 +1.7/B CnsrvIncMnBd MS 10.02 +.2 +.2 +.5/C CnsrvIncMnBdIns MS 10.02 +.2 +.2 +.6/C Contrafund LG 133.53 +8.6 +9.0 +16.5/A ContrafundK LG 133.46 +8.6 +9.0 +16.6/A ConvertibleSecs CV 29.09 +3.6 +4.0 +3.4/E CorpBd TW 11.57 ... -.7 +3.0/C CptlApprec LG 38.03 +8.0 +8.0 +11.5/E CptlApprecK LG 38.09 +8.0 +8.0 +11.6/E DisciplinedEq LB 41.10 +5.5 +6.0 +11.1/D DisciplinedEqK LB 41.04 +5.6 +6.0 +11.2/D DivGro LB 34.67 +5.2 +5.6 +11.0/D DivGroK LB 34.63 +5.2 +5.6 +11.1/D DiversIntl FG 42.65 +7.3 +6.6 +9.8/D DiversIntlK FG 42.57 +7.3 +6.6 +10.0/D EmMkts EM 23.18 +9.7 +8.3 +12.3/A EmMkts EM 35.11 +8.4 +7.2 +12.6/A EmMktsDbt EB 10.27 +.9 +.6 +9.5/A EmMktsDiscovery EM 16.40 +8.8 +6.8 +13.1/A EmMktsIdxPrm EM 12.32 +9.8 +8.0 +10.2/C EmMktsK EM 35.12 +8.4 +7.2 +12.8/A EmergEMEA EM 11.21 +11.0 +8.3 +12.7/A EmergingAsia PJ 48.18 +8.0 +7.0 +13.4/B EqDividendInc LV 29.23 +5.1 +5.3 +10.8/C EqDividendIncK LV 29.23 +5.1 +5.3 +10.9/C EqIncome LV 63.89 +5.0 +5.3 +10.9/C EqIncomeK LV 63.85 +5.0 +5.3 +11.1/C Europe ES 45.01 +7.7 +6.3 +10.3/B ExMktIdxInPr MB 65.28 +5.1 +5.2 +11.9/B ExMktIdxInv MB 65.30 +5.1 +5.2 +11.8/B ExMktIdxPr MB 65.30 +5.1 +5.2 +11.9/B ExprtMltntnl LB 23.56 +5.7 +6.1 +12.6/C ExprtMltntnlK LB 23.50 +5.7 +6.0 +12.7/C Fidelity LG 48.53 +6.8 +7.3 +12.9/D FidelityK LG 48.50 +6.8 +7.3 +13.0/D FltngRtHiInc BL 9.53 +.9 +.7 +4.3/B FltngRtHiInc BL 9.66 +.8 +.6 +4.3/B FocedHiInc HY 8.73 +.7 +.5 +5.1/C FocusedStock LG 24.89 +9.6 +9.9 +14.3/C FourinOneIdx AL 46.71 +5.1 +5.1 +10.7/A FrdmIdx2055Inv TL 15.94 +5.6 +5.5 +11.0/B Frdm2005 TA 12.82 +2.4 +2.1 +5.7/B Frdm2010 TA 16.48 +3.0 +2.6 +6.7/A Frdm2015 TD 13.82 +3.6 +3.3 +7.8/A Frdm2020 TE 17.20 +4.1 +3.8 +8.5/A Frdm2025 TG 15.01 +4.5 +4.2 +9.1/A Frdm2030 TH 18.98 +5.3 +5.1 +10.6/A Frdm2035 TI 16.15 +6.2 +6.0 +11.8/A Frdm2040 TJ 11.35 +6.3 +6.1 +11.9/A Frdm2045 TK 12.87 +6.4 +6.2 +11.9/A Frdm2050 TN 12.94 +6.3 +6.2 +11.9/A Frdm2055 TL 14.58 +6.4 +6.1 +11.9/A FrdmInc RI 11.93 +1.7 +1.3 +4.4/C GNMA GI 11.27 -.6 -.8 +1.1/A GlbCmdtyStk SN 14.02 +7.9 +6.4 +6.2/B GlbHiInc HY 9.89 +1.5 +1.1 +7.1/A GlbStrats MA 9.76 +5.1 +4.4 +9.2/A GlbexUSIdxIns FB 14.42 +7.5 +6.5 +9.8/B GlbexUSIdxInsPr FB 14.42 +7.5 +6.5 +9.8/B GlbexUSIdxPr FB 14.41 +7.5 +6.4 +9.8/C GlobalBalanced IH 26.39 +5.8 +5.3 +8.1/A GlobalEqIncome WS 15.15 +5.0 +4.6 +10.4/C GlobalexUSIdx FB 14.10 +7.5 +6.5 +9.8/B GovernmentInc GI 10.10 -.5 -1.0 +.5/C GrDiscv LG 35.17 +7.8 +8.0 +15.9/A GrDiscvK LG 35.19 +7.8 +8.0 +16.1/A GrStrategies MG 43.77 +6.4 +6.4 +11.3/C GrStrategiesK MG 44.07 +6.4 +6.4 +11.5/C GroCo LG 18.29 +9.4 +10.0 +19.6/A GroCo LG 196.27 +9.3 +9.9 +19.3/A GroCoK LG 196.24 +9.3 +9.9 +19.4/A Growth&Inc LB 40.29 +6.2 +6.4 +12.8/B Growth&IncK LB 40.25 +6.2 +6.4 +12.9/B HighIncome HY 9.04 +1.5 +1.2 +6.4/A Independence LG 40.37 +7.9 +8.3 +10.4/E IndependenceK LG 40.38 +7.8 +8.3 +10.5/E InfPrtBd IP 11.87 +.1 -.7 +.7/D InfPrtBdIdxPrm IP 9.77 +.2 -.7 +1.0/B IntermediateBd CI 10.73 -.3 -.5 +1.4/C InternationalVa FV 9.69 +7.4 +7.0 +8.0/D IntlCptlApprec FG 22.33 +7.0 +6.0 +12.5/A IntlDiscv FG 48.48 +7.2 +6.2 +11.1/B IntlEnhIdx FV 10.79 +6.9 +6.4 +11.4/A IntlGr FG 17.25 +7.5 +6.8 +11.3/B IntlGr FG 14.61 +7.4 +6.7 +11.0/B IntlIdxInstl FB 45.91 +6.9 +6.3 +9.9/B IntlIdxInstlPrm FB 45.91 +7.0 +6.3 +10.0/B IntlIdxInv FB 45.90 +6.9 +6.3 +9.8/B IntlIdxPremium FB 45.90 +6.9 +6.3 +9.9/B IntlRlEstt GR 12.16 +6.5 +4.4 +8.9/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 62

IntlSmCp FQ 31.39 +6.2 +5.0 +17.7/A IntlSmCp FR 19.19 +8.2 +6.8 +15.6/B IntlSmCpOpps FR 20.74 +8.5 +7.2 +16.8/B IntlVal FV 11.45 +7.5 +7.1 +8.2/C IntrmGovtInc GI 10.33 -.3 -.6 +.3/C IntrmMuniInc MI 10.34 +.1 -.3 +1.7/C IntrmTrBdIdPrm GI 10.52 -.8 -1.2 +.4/C InvmGradeBd CI 11.15 -.2 -.7 +2.1/B InvmGradeBd CI 7.85 -.3 -.8 +1.8/B Japan JS 16.66 +7.6 +7.8 +15.4/C JapanSmlrCo JS 19.86 +5.2 +4.7 +20.4/A LTTrsBdIdxPrm GL 12.94 -.8 -2.4 -.3/C LargeCapStock LB 35.85 +6.9 +7.1 +13.3/B LatinAmerica LS 26.12 +8.7 +6.7 +5.2/D LgCpCorEnhIdx LB 15.62 +6.0 +6.5 +12.6/C LgCpGrEnhIdx LG 20.30 +6.7 +7.2 +14.8/B LgCpValEnhIdx LV 13.88 +4.9 +5.2 +11.3/B LimitedTermGov GS 9.82 -.3 -.4 +.2/C LowPrStk MV 57.87 +6.5 +6.1 +11.9/B LowPrStkK MV 57.81 +6.5 +6.1 +12.0/B LtdTrmMuniInc MS 10.50 +.2 ... +.8/B LvrgdCoStk MG 35.87 +7.1 +7.2 +9.9/E LvrgdCoStkK MG 35.95 +7.2 +7.2 +10.0/E MAMunicipalInc MT 12.17 +.2 -.6 +2.2/A Magellan LG 112.93 +7.6 +8.0 +14.5/C MagellanK LG 112.77 +7.6 +8.0 +14.6/B MegaCapStock LB 18.60 +6.3 +6.7 +12.7/B MichiganMuniInc SI 12.13 +.1 -.6 +2.3/A MidCapIdxIns MB 22.06 +5.2 +5.1 +11.3/B MidCapIdxPrm MB 22.05 +5.2 +5.1 +11.3/B MidCapStock MG 40.28 +5.6 +5.4 +11.8/C MidCapStockK MG 40.29 +5.6 +5.4 +11.9/C MidCapValue MV 27.53 +3.5 +3.5 +9.1/D MidCpEnhIdx MB 16.53 +5.5 +5.6 +11.2/B MinnesotaMnInc SM 11.56 +.1 -.5 +1.9/C MortgageSecs CI 11.07 -.4 -.7 +1.4/C MrylndMuniInc SI 11.28 ... -.7 +2.2/A MuniInc ML 13.01 +.1 -.7 +2.5/B MuniInc2019 MS 10.57 +.2 +.2 +.7/B NJMunicipalInc MJ 11.80 +.3 -.4 +2.5/B NYMuniInc MY 13.14 +.2 -.5 +2.4/B NasdCmpIdx LG 97.93 +7.2 +8.1 +17.3/A NewMillennium LG 42.42 +6.9 +6.6 +13.1/D NewMktsInc EB 16.28 +.9 +.6 +8.5/A Nordic MQ 56.54 +8.0 +6.1 +12.9/B OTCPortfolio LG 119.53 +7.8 +8.8 +19.6/A OTCPortfolioK LG 121.07 +7.8 +8.8 +19.7/A OhioMunilInc MO 12.10 +.1 -.7 +2.6/A Overseas FG 53.62 +6.7 +5.8 +13.1/A OverseasK FG 53.50 +6.8 +5.8 +13.3/A PacicBasin DP 37.64 +7.0 +6.1 +16.5/A PennsylvnMnInc MP 11.11 +.2 -.5 +2.4/B Puritan MA 24.54 +4.7 +4.8 +9.8/A PuritanK MA 24.52 +4.7 +4.7 +9.9/A RealEstInv SR 40.73 -1.3 -2.6 +2.2/B RealEstateEq SR 12.48 -1.3 -2.6 +.7/D RlEstateIdxPrm SR 15.17 -1.3 -2.6 +1.1/C RlEsttInc SR 10.86 -.2 -.5 +5.2/A RlEsttInc SR 11.87 -.5 -1.0 +5.2/A SCGrth SG 26.52 +7.3 +7.2 +17.5/A SCValue SV 21.02 +3.1 +3.4 +12.2/B STTrsBdIdxPrm GS 10.27 -.3 -.4 +.4/B ShTrmBd CS 8.56 ... -.1 +.9/C ShrtDurHiInc HY 9.58 +1.0 +.8 +4.2/E SmCapIdxIns SB 21.33 +4.5 +5.0 +12.5/B SmCpDiscv SB 13.05 +4.1 +4.2 +9.8/D SmCpDiscv SB 31.13 +3.8 +4.1 +9.2/D SmCpEnhIdx SB 14.83 +5.2 +5.8 +11.2/C SmCpOpps SB 14.79 +5.4 +5.4 +10.7/C SmallCapStock SB 20.41 +4.0 +4.1 +11.3/C StkSelorAllCp LG 46.99 +6.7 +6.9 +13.6/C StkSelorLgCpVal LV 21.70 +4.6 +4.7 +9.9/D StkSelorSmCp SB 27.85 +5.3 +5.3 +10.7/C StratDivInc AL 15.70 +3.1 +3.0 +8.2/D StratInc MU 11.11 +1.1 +.7 +5.1/A StratRlRet XY 8.90 +1.3 +.1 +1.4/E TaxFreeBond ML 11.49 +.2 -.6 +2.6/B TelecomandUtls SU 25.99 -.3 -.5 +6.6/A TotalBond CI 10.57 -.1 -.5 +2.5/A TotalEmMkts EM 14.38 +7.2 +6.1 +12.0/A Trend LG 108.06 +8.1 +8.5 +15.6/B TtlIntlEq FG 9.93 +7.5 +6.7 +11.0/C TtlMktIdxF LB 81.03 +5.8 +6.1 +13.4/B TtlMktIdxInsPrm LB 81.00 +5.8 +6.1 +13.4/B TtlMktIdxInstl LB 81.01 +5.8 +6.1 +13.4/B TtlMktIdxInv LB 81.02 +5.8 +6.1 +13.3/B TtlMktIdxPrm LB 81.02 +5.8 +6.1 +13.4/B USBdIdxF CI 11.47 -.4 -.9 +1.4/C USBdIdxIns CI 11.47 -.4 -.9 +1.4/C USBdIdxInsPrm CI 11.47 -.4 -.9 +1.4/C USBdIdxInv CI 11.48 -.3 -.8 +1.3/D USBdIdxPrm CI 11.47 -.4 -.9 +1.4/D ValDiscv LV 30.33 +4.6 +4.8 +9.7/D ValDiscvK LV 30.34 +4.6 +4.8 +9.9/D Value MV 126.40 +4.6 +4.3 +9.8/D ValueK MV 126.50 +4.6 +4.4 +9.9/D ValueStrategies LV 43.97 +4.7 +4.5 +10.7/C Worldwide WS 28.53 +8.3 +8.0 +12.5/BFidelity AdvisorAssetMgr60%A m MA 13.00 +4.1 +3.8 +8.1/B AssetMgr70%A m MA 23.41 +4.9 +4.6 +9.2/A AssetMgr70%C m MA 23.33 +4.8 +4.5 +8.4/B AssetMgr70%I MA 23.44 +4.9 +4.6 +9.5/A BalancedA m MA 21.82 +4.7 +4.7 +9.1/A BalancedC m MA 21.68 +4.6 +4.6 +8.3/B BalancedI MA 22.24 +4.7 +4.7 +9.4/A BalancedM m MA 22.07 +4.6 +4.6 +8.8/A BiotechnologyA m SH 27.85 +10.8 +10.9 +3.7/D BiotechnologyI SH 29.43 +10.8 +10.9 +4.0/D BiotechnologyM m SH 26.42 +10.8 +10.9 +3.3/E CAMuniIncI MC 12.90 +.2 -.5 +2.2/D CapitalDevA m LB 17.13 +6.9 +7.1 +13.1/B CapitalDevO LB 17.71 +6.9 +7.1 +13.4/A ConsumerDscrtA m CD 27.61 +9.0 +9.2 +13.4/B ConsumerStplsA m CC 94.87 +3.5 +3.4 +5.5/E ConsumerStplsC m CC 92.52 +3.4 +3.4 +4.7/E ConsumerStplsI CC 95.50 +3.5 +3.4 +5.8/D ConsumerStplsM m CC 94.05 +3.5 +3.4 +5.2/E CorporateBondI TW 11.57 ... -.7 +3.0/C DiverIntlA m FG 25.16 +7.1 +6.3 +10.2/D DiverIntlC m FG 24.15 +7.0 +6.3 +9.4/D DiverIntlI FG 25.54 +7.1 +6.4 +10.6/C DiverIntlM m FG 25.01 +7.1 +6.3 +9.9/D DiversiedStkA m LB 26.85 +8.1 +8.5 +12.9/B DiversiedStkO LB 27.56 +8.2 +8.5 +13.3/B DividendGrowthA m LB 18.43 +5.2 +5.6 +10.5/E DividendGrowthC m LB 17.47 +5.1 +5.5 +9.7/E DividendGrowthI LB 19.41 +5.2 +5.5 +10.8/D DividendGrowthM m LB 18.35 +5.1 +5.6 +10.3/E EmMktsIncA m EB 14.33 +.9 +.6 +8.1/A EmMktsIncC m EB 14.44 +.8 +.5 +7.3/B EmMktsIncI EB 14.05 +.9 +.6 +8.4/A EmMktsIncM m EB 14.27 +.9 +.6 +8.1/A EmergingAsiaA m PJ 43.98 +8.1 +7.0 +13.3/B EmergingAsiaC m PJ 40.01 +8.0 +7.0 +12.5/B EmergingAsiaI PJ 45.29 +8.1 +7.0 +13.7/A EmergingMktsA m EM 32.34 +8.3 +7.2 +12.0/A EmergingMktsC m EM 30.81 +8.3 +7.1 +11.1/B EmergingMktsI EM 32.48 +8.3 +7.2 +12.4/A EnergyA m EE 36.86 +8.1 +7.1 +3.9/A EnergyC m EE 33.92 +8.1 +7.0 +3.1/A EnergyI EE 38.82 +8.2 +7.1 +4.2/A EnergyM m EE 37.74 +8.1 +7.1 +3.6/A EquityGrowthA m LG 118.02 +7.8 +8.1 +15.7/B EquityGrowthC m LG 101.09 +7.7 +8.0 +14.8/B EquityGrowthI LG 129.12 +7.8 +8.1 +16.0/A EquityGrowthM m LG 116.02 +7.8 +8.1 +15.4/B EquityIncomeA m LV 34.09 +5.1 +5.3 +10.3/C EquityIncomeC m LV 34.32 +5.0 +5.2 +9.5/D EquityIncomeI LV 35.62 +5.1 +5.3 +10.6/C EquityIncomeM m LV 34.84 +5.0 +5.3 +10.1/D EquityValueA m LV 19.90 +4.6 +4.8 +9.3/D FinancialSvcsA m SF 23.38 +6.4 +6.9 +14.9/C FinancialSvcsC m SF 21.94 +6.3 +6.9 +14.1/C FltngRtHiIncA m BL 9.68 +.8 +.7 +4.0/C FltngRtHiIncC m BL 9.67 +.7 +.6 +3.2/E FltngRtHiIncI BL 9.66 +.9 +.7 +4.3/C FltngRtHiIncM m BL 9.66 +.8 +.6 +3.9/C Freedom2005A m TA 12.23 +2.3 +1.9 +5.3/D Freedom2005I TA 12.31 +2.4 +2.0 +5.6/B Freedom2010A m TA 12.81 +2.9 +2.6 +6.2/A Freedom2010M m TA 12.77 +2.9 +2.6 +6.0/A Freedom2015A m TD 13.06 +3.5 +3.2 +7.2/A Freedom2015C m TD 12.96 +3.4 +3.1 +6.4/B Freedom2015I TD 13.16 +3.5 +3.2 +7.5/A Freedom2015M m TD 13.04 +3.5 +3.2 +7.0/A Freedom2020A m TE 14.29 +3.9 +3.6 +7.9/A Freedom2020C m TE 14.19 +3.9 +3.6 +7.1/B Freedom2020I TE 14.40 +4.0 +3.7 +8.2/A Freedom2020M m TE 14.29 +3.9 +3.6 +7.6/A Freedom2025A m TG 14.38 +4.3 +4.1 +8.5/A Freedom2025C m TG 14.19 +4.3 +4.0 +7.7/C Freedom2025I TG 14.50 +4.4 +4.1 +8.8/A Freedom2025M m TG 14.41 +4.4 +4.0 +8.3/B Freedom2030A m TH 15.78 +5.2 +5.0 +10.0/A Freedom2030C m TH 15.54 +5.2 +4.9 +9.1/B Freedom2030I TH 15.86 +5.2 +5.0 +10.2/A Freedom2030M m TH 15.71 +5.2 +4.9 +9.7/A Freedom2035A m TI 15.57 +5.9 +5.8 +11.0/A Freedom2035C m TI 15.21 +5.9 +5.8 +10.2/B Freedom2035I TI 15.67 +6.0 +5.8 +11.3/A Freedom2035M m TI 15.45 +6.0 +5.7 +10.8/A Freedom2040A m TJ 16.69 +6.1 +5.9 +11.2/A Freedom2040C m TJ 16.33 +6.0 +5.8 +10.3/B Freedom2040I TJ 16.78 +6.2 +5.9 +11.4/A Freedom2040M m TJ 16.63 +6.1 +5.9 +10.9/A Freedom2045A m TK 12.99 +6.1 +5.9 +11.2/B Freedom2045I TK 13.07 +6.2 +6.0 +11.5/A Freedom2045M m TK 12.90 +6.1 +5.9 +10.9/B Freedom2050A m TN 12.95 +6.1 +5.9 +11.1/B Freedom2050I TN 13.03 +6.2 +5.9 +11.5/A Freedom2050M m TN 12.89 +6.1 +5.9 +10.9/B Freedom2055A m TL 14.23 +6.2 +5.9 +11.2/B Freedom2055I TL 14.28 +6.1 +5.9 +11.4/A FreedomIncomeA m RI 11.24 +1.6 +1.3 +4.1/C FreedomIncomeI RI 11.27 +1.6 +1.3 +4.3/C GlobalCmdtyStkI SN 14.01 +7.9 +6.3 +6.3/B GovernmentIncA m GI 10.12 -.4 -.9 +.1/D GovernmentIncC m GI 10.12 -.5 -.9 -.6/E GovernmentIncI GI 10.12 -.4 -.9 +.4/C GovernmentIncM m GI 10.12 -.4 -.9 +.1/D Growth&IncomeA m LB 30.17 +6.1 +6.3 +12.4/C Growth&IncomeC m LB 28.34 +6.0 +6.3 +11.5/D Growth&IncomeM m LB 30.20 +6.1 +6.3 +12.1/C GrowthOppsA m LG 69.95 +7.5 +8.1 +14.7/B GrowthOppsC m LG 61.40 +7.5 +8.0 +13.9/C GrowthOppsI LG 74.83 +7.5 +8.1 +15.1/B GrowthOppsM m LG 69.56 +7.5 +8.1 +14.5/C HealthCareA m SH 46.68 +9.4 +9.4 +7.3/C HealthCareC m SH 37.59 +9.4 +9.4 +6.5/C HealthCareI SH 50.61 +9.4 +9.5 +7.6/B HealthCareM m SH 43.72 +9.4 +9.4 +7.0/C HighIncAdvtgA m HY 11.60 +2.4 +2.2 +7.6/A HighIncAdvtgC m HY 11.57 +2.3 +2.1 +6.8/A HighIncAdvtgI HY 10.87 +2.4 +2.2 +7.8/A HighIncAdvtgM m HY 11.66 +2.3 +2.2 +7.6/A HighIncomeA m HY 7.93 +1.1 +.8 +5.8/B HighIncomeC m HY 7.90 +.9 +.7 +5.0/D HighIncomeI HY 7.94 +1.1 +.8 +6.0/B HighIncomeM m HY 7.91 +1.1 +.8 +5.7/B IndustrialsA m ID 44.06 +5.3 +5.1 +12.4/C IndustrialsC m ID 39.53 +5.2 +5.1 +11.6/C IndustrialsI ID 46.29 +5.3 +5.2 +12.7/B IndustrialsM m ID 43.11 +5.3 +5.1 +12.1/C In-ProtBondA m IP 11.71 ... -.8 +.4/D In-ProtBondI IP 11.83 +.1 -.7 +.6/D IntermMuniIncA m MI 10.35 +.1 -.4 +1.4/D IntermMuniIncI MI 10.36 +.2 -.3 +1.6/C IntlCapitalAppA m FG 20.93 +6.9 +5.9 +12.1/A IntlCapitalAppC m FG 18.52 +6.9 +5.9 +11.3/B IntlCapitalAppM m FG 20.43 +7.0 +6.0 +11.8/B IntlDiscvA m FG 48.21 +7.2 +6.2 +10.7/C IntlDiscvI FG 48.36 +7.2 +6.2 +11.1/B IntlGrA m FG 14.53 +7.4 +6.8 +10.8/C IntlGrC m FG 14.30 +7.4 +6.7 +9.9/D IntlGrI FG 14.58 +7.4 +6.7 +11.1/B IntlSmCapOppsI FR 20.71 +8.5 +7.3 +16.8/B IntlSmallCapA m FQ 30.85 +6.2 +4.9 +17.3/A IntlSmallCapI FQ 31.58 +6.2 +5.0 +17.7/A InvestmentGrBdA m CI 7.85 -.2 -.6 +1.5/C InvestmentGrBdI CI 7.86 -.2 -.8 +1.8/B LargeCapA m LB 35.64 +6.9 +7.2 +13.2/B LargeCapC m LB 32.34 +6.8 +7.1 +12.3/C LargeCapI LB 37.26 +6.9 +7.2 +13.5/A LargeCapM m LB 35.58 +6.9 +7.1 +12.9/B LeveragedCoStkA m MG 46.29 +6.4 +6.7 +9.2/E LeveragedCoStkC m MG 41.43 +6.3 +6.7 +8.4/E LeveragedCoStkI MG 47.29 +6.4 +6.7 +9.5/E LeveragedCoStkM m MG 44.82 +6.4 +6.7 +9.0/E LimitedTermBdA m CS 11.38 -.1 -.3 +1.1/C LimitedTermBdC m CS 11.36 -.2 -.3 +.3/E LimitedTermBdI CS 11.41 -.2 -.3 +1.3/B LimitedTermBdM m CS 11.39 -.1 -.3 +1.1/C LtdTermMuniIncA m MS 10.52 +.2 ... +.4/D LtdTermMuniIncI MS 10.51 +.2 +.1 +.7/B MaterialsA m SN 95.13 +5.5 +5.0 +10.8/A MaterialsC m SN 92.01 +5.5 +5.0 +10.0/A MaterialsI SN 95.35 +5.5 +5.0 +11.2/A MegaCapStockA m LB 18.43 +6.3 +6.7 +12.4/C MegaCapStockI LB 18.61 +6.3 +6.7 +12.7/B MidCapIIA m MG 22.40 +6.9 +7.0 +12.5/C MidCapIIC m MG 20.00 +6.8 +7.0 +11.6/C MidCapIII MG 23.08 +6.9 +7.0 +12.8/B MidCapIIM m MG 21.85 +6.8 +7.0 +12.2/C MidCapValueA m MV 27.16 +3.5 +3.4 +8.8/D MidCapValueM m MV 27.04 +3.5 +3.4 +8.5/D MortgageSecI CI 11.03 -.4 -.7 +1.4/C MunicipalIncA m ML 13.06 +.1 -.6 +2.1/D MunicipalIncC m ML 13.09 +.1 -.7 +1.3/E MunicipalIncI ML 12.98 +.1 -.6 +2.3/C MunicipalIncM m ML 13.10 +.1 -.6 +2.1/D NewInsA m LG 33.93 +8.0 +8.1 +14.7/B NewInsC m LG 29.87 +8.0 +8.1 +13.9/C NewInsI LG 34.65 +8.0 +8.1 +15.0/B NewInsM m LG 32.86 +8.0 +8.1 +14.5/C NewInsZ LG 34.68 +8.0 +8.1 +15.2/B OverseasA m FG 26.26 +6.7 +5.7 +10.0/D OverseasI FG 26.79 +6.7 +5.7 +10.4/C OverseasM m FG 26.99 +6.7 +5.7 +9.8/D RealEstateA m SR 21.22 -1.3 -2.7 +.2/D RealEstateI SR 21.42 -1.3 -2.6 +.5/D RealEstateM m SR 21.21 -1.3 -2.7 .../E RlEstIncA m SR 11.81 -.5 -1.0 +5.0/A RlEstIncC m SR 11.70 -.6 -1.1 +4.2/A RlEstIncI SR 11.83 -.5 -1.0 +5.3/A RlEstIncM m SR 11.81 -.6 -1.1 +4.9/A SCGrthA m SG 25.50 +7.3 +7.2 +17.1/A SCGrthC m SG 22.91 +7.2 +7.2 +16.2/A SCGrthI SG 26.59 +7.3 +7.3 +17.5/A SCGrthM m SG 24.74 +7.3 +7.2 +16.8/A SCValueA m SV 20.66 +3.1 +3.5 +11.9/B SCValueI SV 21.03 +3.2 +3.5 +12.2/B SCValueM m SV 20.19 +3.2 +3.5 +11.6/C SeriesGrOpps LG 13.76 +7.5 +8.0 +15.7/B SeriesSmallCap SB 12.46 +4.3 +4.6 +9.1/D SmallCapA m SB 27.01 +4.2 +4.6 +8.8/E SmallCapC m SB 20.36 +4.2 +4.6 +7.9/E SmallCapI SB 29.63 +4.3 +4.7 +9.1/D SmallCapM m SB 24.98 +4.2 +4.6 +8.5/E StgIncA m MU 12.39 +1.1 +.7 +4.8/A StgIncC m MU 12.36 +1.1 +.8 +4.0/B StgIncI MU 12.56 +1.2 +.7 +5.1/A StgIncM m MU 12.38 +1.1 +.7 +4.8/A StockSelAllCpA m LG 47.05 +6.7 +6.9 +13.2/D StockSelAllCpI LG 47.02 +6.7 +6.9 +13.5/C StockSelAllCpK LG 46.99 +6.7 +6.9 +13.7/C StockSelAllCpM m LG 47.05 +6.7 +6.9 +12.9/D StockSlrMidCp MG 42.18 +5.5 +5.6 +11.0/D StockSlrMidCpA m MG 40.46 +5.5 +5.5 +10.7/D StockSlrMidCpC m MG 36.98 +5.4 +5.5 +9.9/E StockSlrMidCpI MG 42.26 +5.5 +5.6 +11.0/D StockSlrMidCpM m MG 40.70 +5.4 +5.5 +10.5/D StratDiv&IncA m AL 15.60 +3.0 +2.9 +7.8/D StratDiv&IncC m AL 15.53 +2.9 +2.8 +7.0/E StratDiv&IncI AL 15.66 +3.1 +3.0 +8.1/D StratDiv&IncM m AL 15.60 +3.1 +3.0 +7.6/D StrategicRlRetI XY 8.88 +1.3 +.1 +1.4/E TechnologyA m ST 58.51 +8.2 +9.3 +24.6/A TechnologyC m ST 49.79 +8.1 +9.2 +23.7/A TechnologyM m ST 55.54 +8.1 +9.3 +24.3/A TotalBondA m CI 10.57 -.2 -.6 +2.2/A TotalBondC m CI 10.58 -.2 -.6 +1.5/C TotalBondI CI 10.55 -.2 -.6 +2.5/A TotalBondM m CI 10.55 -.2 -.6 +2.2/A UtilitiesA m SU 28.84 ... -.7 +4.9/B ValueA m MV 26.63 +4.5 +4.3 +9.3/D ValueStratsA m LV 37.80 +4.7 +4.5 +10.4/C ValueStratsI LV 41.29 +4.7 +4.5 +10.6/C ValueStratsK LV 43.92 +4.8 +4.5 +10.8/C ValueStratsM m LV 39.78 +4.7 +4.5 +10.1/DFidelity SelectAdvisorGoldA m SP 20.79 +4.3 +2.7 +4.7/C AdvisorGoldC m SP 19.50 +4.3 +2.7 +4.0/D AdvisorGoldI SP 21.33 +4.4 +2.7 +5.1/B AirTransp ID 88.96 +5.4 +5.5 +13.2/B Automotive CD 40.04 +6.7 +7.9 +8.4/D Banking SF 38.11 +6.2 +7.7 +18.3/B Biotechnology SH 243.44 +10.9 +11.0 +5.0/D Brkrg&InvmtMgmt SF 88.11 +7.5 +7.8 +12.7/D Chemicals SN 187.51 +5.4 +5.2 +16.1/A CommsEquip ST 38.07 +4.4 +5.8 +8.9/E Computers ST 95.61 +6.6 +7.6 +13.8/E Const&Hsg MG 68.38 +6.4 +5.4 +14.5/A ConsumerDiscret CD 45.27 +9.0 +9.2 +14.2/A ConsumerFinance SF 17.09 +5.0 +5.4 +14.2/C ConsumerStaples CC 95.69 +3.5 +3.4 +5.8/D Defense&Aero ID 176.29 +5.9 +5.6 +18.9/A Energy EE 47.88 +8.2 +7.1 +4.3/A EnergyService EE 51.59 +15.6 +13.8 +2.4/B Envir&AltEngy ID 27.57 +4.7 +4.4 +15.2/A FinancialSvcs SF 122.19 +6.4 +7.0 +15.2/C Gold SP 21.33 +4.4 +2.7 +5.0/B HealthCare SH 245.08 +9.4 +9.5 +7.4/B HealthCareSvcs SH 98.76 +9.7 +9.9 +13.4/A ITServices ST 59.06 +8.4 +8.4 +20.4/C IndustrialEquip x ID 40.71 +5.5 +5.2 +14.3/A Industrials ID 38.66 +5.3 +5.1 +12.7/C Insurance SF 83.53 +5.4 +5.1 +15.4/B Leisure CD 176.48 +6.5 +6.3 +14.1/A Materials SN 95.54 +5.5 +5.0 +11.1/A MedTech&Devcs SH 47.47 +7.7 +8.2 +15.4/A Multimedia CD 84.55 +5.3 +6.4 +9.8/D NaturalGas EE 25.54 +7.5 +6.6 -4.2/D NaturalRes EE 31.94 +7.3 +6.1 +3.0/A Pharmaceuticals SH 19.81 +7.4 +6.7 +1.1/E Retailing CD 146.70 +10.2 +10.2 +20.5/A Semicon ST 118.77 +4.8 +6.3 +24.7/A Swre&ITSvcs ST 179.64 +8.0 +8.4 +22.5/B Technology ST 195.09 +8.0 +9.1 +24.9/A Telecom SC 59.54 +.8 +1.1 +8.6/A Transportation ID 110.08 +5.3 +5.6 +10.4/D Utilities SU 79.25 ... -.7 +5.3/A Wireless SC 10.53 +3.8 +4.1 +11.0/AFiera CapitalSTRONGNtnCcyIns CR 17.21 +2.5 +1.7 .../EFirst EagleGlbA m WS 61.84 +5.1 +4.7 +8.7/D GoldA m SP 17.29 +4.2 +2.2 +2.2/E OverseasA m FB 25.79 +5.2 +4.5 +7.8/E USValA m LB 21.00 +4.8 +4.5 +8.6/E USValI LB 21.33 +4.9 +4.6 +8.9/E ofAmericaI MB 38.13 +5.3 +4.8 +7.0/E ofAmericaY b MB 38.04 +5.3 +4.8 +6.7/EFirst InvestorsEqIncA m LV 11.34 +8.0 +4.4 +10.2/D ForIncA m HY 2.52 +1.2 +1.1 +5.1/C GlbA m WS 9.00 +7.2 +7.7 +10.8/C GovtA m GI 10.28 -.8 -.8 -.2/E GrandIncA m LB 25.05 +9.3 +5.1 +9.6/E IntlA m FG 17.16 +5.4 +4.7 +9.6/D InvmGradeA m TW 9.55 -.7 -.7 +1.9/E OppA m MB 43.86 +5.1 +5.3 +10.4/C SelGrA m LG 12.89 +7.7 +8.0 +14.7/B SpecSitsA m SB 33.35 +6.9 +4.4 +12.7/B TEIncA m MI 9.36 -.2 -.4 +1.4/D TENYA m MY 14.10 -.2 -.4 +1.6/D TEOppsA m ML 16.42 -.3 -.6 +1.7/E TtlRetA m MA 20.82 +4.9 +2.8 +6.1/EFirst WesternFI CI 9.75 -.2 -.5 +2.5/A ShrtDrBd CS 9.89 +.1 ... +1.8/AFirsthandTechOpps ST 10.99 +9.7 +10.1 +22.6/BFort PittCptlTtlRet d LB 27.34 +4.6 +4.8 +14.4/AFranklin TempletonAdjUSGvtScA m GS 8.21 +.1 ... -.2/D AdjUSGvtScAdv GS 8.22 +.1 ... .../D AdjUSGvtScC m GS 8.20 ... ... -.6/E AlbmTxFrIncA m SL 10.73 +.2 -.3 +1.7/C AlbmTxFrIncA m SL 11.03 +.4 -.2 +1.5/C AlbmTxFrIncAdv SL 10.76 +.2 -.3 +1.7/C AlbmTxFrIncC m SL 10.91 +.1 -.4 +1.1/D BalA m MA 12.61 +2.7 +2.4 +6.7/D BalAdv MA 12.63 +2.6 +2.4 +7.0/D BalC m MA 12.49 +2.5 +2.3 +5.9/E BalSheetInvmA m MV 41.31 +5.1 +5.2 +10.4/C BalSheetInvmAdv MV 42.68 +5.1 +5.3 +10.7/C BalSheetInvmC m MV 39.58 +5.0 +5.2 +9.6/D BiotechDiscvA m SH 162.93 +9.2 +8.4 +2.2/E BiotechDiscvAdv SH 166.62 +9.2 +8.4 +2.5/E CAHYMuniA m MC 10.81 +.2 -.5 +3.7/A CAHYMuniAdv MC 10.83 +.1 -.5 +3.8/A CAHYMuniC m MC 10.89 +.2 -.5 +3.1/B CAIntTrTFIncA m MF 11.94 +.2 -.2 +1.6/D CAIntTrTFIncAdv MF 11.97 +.2 -.2 +1.7/C CAIntTrTFIncC m MF 11.99 +.3 -.2 +1.0/E CATxFrIncA m MC 7.42 ... -.6 +2.7/B CATxFrIncAdv MC 7.41 +.2 -.5 +2.8/B CATxFrIncC m MC 7.41 +.1 -.6 +2.1/D ChinaWldA m CH 24.02 +12.0 +11.0 +10.3/E ChinaWldAdv CH 24.17 +12.0 +11.0 +10.5/E ClrdTxFrIncA m SL 11.47 +.3 -.2 +1.4/C ClrdTxFrIncAdv SL 11.47 +.4 -.2 +1.5/C ClrdTxFrIncC m SL 11.61 +.3 -.3 +.9/E CnctTxFrIncA m SL 10.20 +.3 -.2 +1.0/E CnsrvAllcA m CA 15.25 +2.8 +2.6 +4.8/D CnsrvAllcC m CA 14.94 +2.7 +2.5 +4.0/E CnsrvAllcR b CA 15.19 +2.8 +2.6 +4.5/D CnvrtSecA m CV 20.50 +5.0 +5.2 +10.2/A CnvrtSecAdv CV 20.50 +5.1 +5.2 +10.5/A CnvrtSecC m CV 20.20 +5.0 +5.2 +9.4/A CorfolioAllcA m XM 20.98 +6.4 +6.6 +10.8/B CorfolioAllcC m XM 20.70 +6.4 +6.5 +9.9/C DevMktsA m EM 23.47 +8.5 +6.8 +10.7/B DevMktsAdv EM 23.35 +8.6 +6.8 +11.0/B DevMktsC m EM 22.78 +8.5 +6.7 +9.9/C DynaTechA m LG 71.77 +9.4 +9.8 +18.3/A DynaTechAdv LG 73.77 +9.4 +9.8 +18.7/A DynaTechC m LG 60.50 +9.3 +9.7 +17.5/A DynaTechR6 LG 74.38 +9.4 +9.8 +18.8/A EMSmCpA m EM 15.86 +6.3 +5.0 +9.6/C EMSmCpAdv EM 16.03 +6.4 +5.0 +9.9/C EMSmCpC m EM 15.14 +6.2 +4.9 +8.8/D EmergMktDbtOpps EB 11.92 +2.3 +2.1 +7.9/A EqIncA m LV 26.50 +5.3 +5.5 +10.8/C EqIncC m LV 26.30 +5.3 +5.4 +10.0/D FdrIntTrTFIncA m MI 12.08 +.2 -.2 +1.2/D FdrIntTrTFIncAd MI 12.11 +.2 -.2 +1.3/D FdrIntTrTFIncC m MI 12.12 +.2 -.3 +.7/E FdrLtdTrTFIncA m MS 10.30 +.2 +.1 +.2/E FdrTFIncA m ML 11.90 +.1 -.4 +1.6/E FdrTFIncAdv ML 11.92 +.2 -.3 +1.7/E FdrTFIncC m ML 11.90 +.2 -.3 +1.1/E FloridaTFIncA m SL 10.57 +.3 -.1 +1.2/D FloridaTFIncC m SL 10.79 +.3 -.2 +.6/E FltngRtDlyAcsA m BL 8.82 +.8 +.9 +4.0/C FltngRtDlyAcsAd BL 8.83 +1.0 +1.0 +4.3/C FltngRtDlyAcsC m BL 8.82 +.8 +.8 +3.6/D FndngsAlA m AL 15.24 +4.7 +4.8 +7.4/D FndngsAlAd AL 15.33 +4.8 +4.8 +7.7/D FndngsAlC m AL 15.00 +4.7 +4.7 +6.6/E FocedCorEqA m LB 17.36 +7.2 +7.4 +7.8/E FrgnA m FV 8.50 +6.4 +5.3 +8.3/C FrgnAdv FV 8.37 +6.5 +5.3 +8.6/C FrgnC m FV 8.32 +6.4 +5.3 +7.5/D FrgnR b FV 8.34 +6.4 +5.3 +8.1/D FrgnR6 FV 8.36 +6.5 +5.3 +8.9/B FrgnSmlrCoA m FA 21.73 +7.8 +6.6 +12.8/C GlbBalA1 m IH 3.33 +4.7 +4.7 +6.1/C GlbBalAdv IH 3.34 +4.7 +4.7 +6.3/C GlbBalC m IH 3.31 +4.7 +4.7 +5.4/D GlbBalC1 m IH 3.33 +4.7 +4.7 +5.8/D GlbBdA m IB 12.02 +.7 +1.3 +1.3/D GlbBdAdv IB 11.97 +.7 +1.3 +1.6/D GlbBdC m IB 12.05 +.7 +1.3 +.9/E GlbBdR b IB 12.02 +.7 +1.3 +1.0/E GlbBdR6 IB 11.97 +.8 +1.3 +1.7/D GlbOppsTrustA m WS 24.34 +7.7 +7.1 +9.8/C GlbRlEsttA m GR 9.40 +2.5 +1.0 +2.0/D GlbSmlrCoA m SW 11.14 +6.2 +5.5 +12.2/D GlbTtlRetA m IB 12.17 +.7 +1.3 +2.0/C GlbTtlRetAdv IB 12.19 +.8 +1.4 +2.2/C GlbTtlRetC m IB 12.16 +.8 +1.4 +1.6/D GlbTtlRetR6 IB 12.18 +.8 +1.4 +2.3/C GldPrcMtlsA m SP 16.20 +6.0 +3.3 +4.3/C GldPrcMtlsAdv SP 17.16 +6.1 +3.4 +4.6/C GldPrcMtlsC m SP 14.97 +5.9 +3.3 +3.5/D Gr,IncA m WS 29.10 +6.8 +6.7 +8.6/D Gr,IncAdv WS 29.13 +6.9 +6.8 +8.9/D Gr,IncC m WS 28.40 +6.7 +6.7 +7.8/E Gr,IncRet b WS 28.85 +6.8 +6.7 +8.4/E GrA m LG 100.61 +6.3 +6.5 +14.1/C GrAdv LG 100.78 +6.3 +6.5 +14.4/C GrAllcA m AL 20.28 +5.2 +4.9 +8.8/C GrAllcC m AL 19.72 +5.1 +4.8 +8.0/D GrAllcR b AL 20.02 +5.1 +4.8 +8.6/D GrC m LG 92.47 +6.2 +6.4 +13.2/D GrOppsA m LG 39.24 +7.9 +8.2 +12.2/D GrOppsAdv LG 42.02 +7.9 +8.2 +12.5/D GrOppsC m LG 33.29 +7.8 +8.1 +11.4/E GrOppsR6 LG 42.45 +7.9 +8.2 +12.7/D GrR b LG 100.24 +6.2 +6.4 +13.8/C GrR6 LG 100.66 +6.3 +6.5 +14.6/B GrR6 WS 29.06 +6.8 +6.8 +9.0/D GrgTxFrIncA m SL 11.80 +.2 -.4 +1.3/D GrgTxFrIncC m SL 11.98 +.1 -.4 +.7/E HYTxFrIncA m HM 10.06 +.2 -.3 +2.0/E HYTxFrIncAdv HM 10.11 +.3 -.2 +2.2/E HYTxFrIncC m HM 10.26 +.2 -.3 +1.5/E HiIncA m HY 1.90 +1.3 +1.1 +4.7/D HiIncAdv HY 1.91 +1.3 +1.1 +5.1/C HiIncC m HY 1.93 +1.2 +1.0 +4.3/D HiIncR b HY 1.94 +1.2 +1.0 +4.5/D IncA m CA 2.43 +2.5 +2.5 +6.0/B IncAdv CA 2.41 +2.6 +2.6 +6.2/B IncC m CA 2.47 +2.9 +2.9 +5.5/C IncR b CA 2.39 +3.0 +2.5 +5.7/B IncR6 CA 2.41 +2.6 +2.6 +6.3/B IndiaGrA m EI 16.51 +4.4 +3.4 +7.8/E InsFrgnSmlrCAdv FA 26.74 +8.0 +6.6 +13.4/C InsGlbEqAdv WS 11.27 +6.6 +6.4 +9.3/D InsIntlEqPrmry FV 23.31 +6.9 +6.0 +8.3/C IntlBdA m IB 10.68 +.6 +1.2 +.8/E IntlBdAdv IB 10.68 +.6 +1.1 +1.0/E IntlGrA m FG 15.41 +7.6 +6.5 +13.7/A IntlSmCpGrA m FQ 21.37 +7.8 +6.1 +13.9/D IntlSmCpGrAdv FQ 21.41 +7.9 +6.1 +14.2/D IntlSmCpGrR6 FQ 21.39 +7.8 +6.2 +14.4/D KNTxFrTFIncA m SL 10.89 +.2 -.2 +1.4/C LS2025RtrTrgA m TG 13.42 +3.7 +3.5 +6.1/E LS2035RtrTrgA m TI 14.29 +4.6 +4.3 +7.4/E LsnTxFrTFIncA m SL 11.04 +.3 -.2 +1.5/C LsnTxFrTFIncC m SL 11.22 +.3 -.3 +.9/E LwDrTtlRetA m CS 9.75 +.1 ... +1.0/C LwDrTtlRetAdv CS 9.81 +.2 +.1 +1.3/B LwDrTtlRetC m CS 9.72 +.1 ... +.7/D MATFIncA m MT 11.68 ... -.7 +2.1/A MATFIncC m MT 11.82 ... -.6 +1.6/C MichiganTFIncA m SL 11.42 +.3 -.3 +1.3/D MichiganTFIncC m SL 11.60 +.3 -.4 +.7/E MicroCpValA m SV 34.65 +1.3 +2.0 +10.8/C MicroCpValAdv SV 34.82 +1.3 +2.0 +11.0/C MnstTxFrIncA m SM 12.26 +.2 -.5 +1.5/D MnstTxFrIncC m SM 12.40 +.1 -.5 +1.0/E ModAllcA m MA 16.71 +3.9 +3.7 +6.8/D ModAllcC m MA 16.24 +3.9 +3.6 +6.0/E ModAllcR b MA 16.67 +3.9 +3.7 +6.6/D MrylndTFIncA m SL 10.91 +.3 -.3 +1.2/D MrylndTFIncC m SL 11.12 +.2 -.4 +.6/E MsrTxFrIncA m SL 11.51 +.2 -.4 +1.2/D MsrTxFrIncAdv SL 11.52 +.2 -.3 +1.3/D MsrTxFrIncC m SL 11.63 +.1 -.4 +.7/E MutA m XM 29.78 +4.8 +5.0 +7.9/E MutBeaconA m XM 17.24 +5.1 +4.7 +9.3/D MutBeaconC m XM 17.09 +5.0 +4.6 +8.5/E MutBeaconZ XM 17.39 +5.1 +4.7 +9.6/D MutC m XM 29.44 +4.7 +5.0 +7.1/E MutEuropeanA m ES 21.17 +4.3 +4.1 +4.7/E MutEuropeanC m ES 21.21 +4.3 +4.1 +3.9/E MutEuropeanR6 ES 21.78 +4.4 +4.2 +5.2/E MutEuropeanZ ES 21.80 +4.4 +4.2 +5.0/E MutFinclSvcsA m SF 25.39 +4.5 +4.9 +13.3/D MutFinclSvcsC m SF 25.24 +4.4 +4.8 +12.5/D MutFinclSvcsZ SF 25.32 +4.5 +4.9 +13.6/D MutGlbDiscvA m WS 33.45 +5.1 +5.2 +7.4/E MutGlbDiscvC m WS 33.05 +5.0 +5.1 +6.6/E MutGlbDiscvR b WS 32.99 +5.1 +5.2 +7.1/E MutGlbDiscvZ WS 34.11 +5.1 +5.2 +7.7/E MutIntlA m FV 16.63 +4.9 +4.7 +6.3/E MutQuestA m IH 16.23 +3.7 +3.6 +6.7/B MutQuestC m IH 15.95 +3.6 +3.6 +5.9/D MutQuestZ IH 16.46 +3.7 +3.7 +7.0/B MutR b XM 29.63 +4.8 +5.0 +7.7/E MutR6 XM 30.06 +4.9 +5.1 +8.3/E MutZ XM 30.08 +4.8 +5.1 +8.2/E NCTxFrIncA m SL 11.40 +.2 -.2 +1.0/E NCTxFrIncAdv SL 11.40 +.2 -.2 +1.1/E NCTxFrIncC m SL 11.58 ... -.4 +.4/E NJTFIncA m MJ 11.24 +.2 -.3 +1.4/E NJTFIncAdv MJ 11.25 +.2 -.3 +1.5/D NJTFIncC m MJ 11.39 +.2 -.3 +.8/E NYIntTFIncA m MN 11.49 +.1 -.4 +1.4/D NYIntTFIncC m MN 11.53 +.1 -.4 +.8/E NYTxFrIncA m MY 11.01 +.3 -.3 +1.2/E NYTxFrIncAdv MY 11.01 +.2 -.3 +1.2/E NYTxFrIncC m MY 10.99 +.1 -.3 +.6/E NatrlResA m SN 29.02 +9.4 +7.6 +2.8/D NatrlResAdv SN 30.90 +9.4 +7.6 +3.1/D NatrlResC m SN 28.25 +9.3 +7.5 +2.1/E OhioTxFrIncA m MO 12.64 +.2 -.4 +2.2/A OhioTxFrIncAdv MO 12.65 +.2 -.4 +2.3/A OhioTxFrIncC m MO 12.81 +.1 -.5 +1.7/C OregonTxFrIncA m SL 11.51 +.1 -.5 +1.6/C OregonTxFrIncAd SL 11.53 +.1 -.5 +1.8/B OregonTxFrIncC m SL 11.69 ... -.5 +1.1/D PETxFrIncA m MP 9.89 +.2 -.2 +1.5/E PETxFrIncAdv MP 9.90 +.2 -.3 +1.6/D PETxFrIncC m MP 10.01 ... -.3 +.9/E RisingDivsA m LB 64.06 +4.7 +4.7 +12.0/C RisingDivsAdv LB 64.00 +4.7 +4.8 +12.2/C RisingDivsC m LB 62.90 +4.7 +4.7 +11.1/D RisingDivsR b LB 63.86 +4.7 +4.7 +11.7/D RisingDivsR6 LB 64.00 +4.8 +4.8 +12.4/C RlEsttSecA m SR 20.40 -1.5 -2.9 +.5/D RlEsttSecC m SR 19.55 -1.6 -2.9 -.3/E RlRetA m IP 10.20 +1.4 +1.1 +.5/D SmCpGrA m SG 23.38 +6.1 +6.3 +10.8/D SmCpGrAdv SG 24.99 +6.1 +6.3 +11.1/D SmCpGrC m SG 19.76 +6.1 +6.2 +10.0/E SmCpGrR6 SG 25.25 +6.1 +6.3 +11.4/D SmCpValA m SV 57.91 +3.4 +3.7 +12.8/B SmCpValAdv SV 60.68 +3.5 +3.7 +13.2/A SmCpValC m SV 51.44 +3.4 +3.6 +12.0/B SmCpValR b SV 57.34 +3.4 +3.7 +12.6/B SmMidCpGrA m MG 37.63 +6.6 +6.6 +9.9/E SmMidCpGrAdv MG 41.00 +6.6 +6.6 +10.2/E SmMidCpGrC m MG 27.01 +6.5 +6.5 +9.1/E SmMidCpGrR b MG 34.60 +6.5 +6.5 +9.6/E StratIncA m MU 9.87 +.5 +.3 +2.6/E StratIncAdv MU 9.88 +.5 +.3 +2.9/D StratIncC m MU 9.87 +.6 +.3 +2.2/E StratIncR b MU 9.83 +.5 +.3 +2.4/E TnsMnBdA m SL 10.91 +.1 -.4 +1.1/D TtlRetA m CI 9.71 -.2 -.6 +1.0/D TtlRetAdv CI 9.76 -.1 -.6 +1.2/D TtlRetC m CI 9.64 -.2 -.7 +.6/E TtlRetR6 CI 9.77 -.1 -.6 +1.4/D USGovtSecA m GI 6.03 -.4 -.5 +.6/B USGovtSecAdv GI 6.05 -.4 -.5 +.7/B USGovtSecC m GI 5.98 -.5 -.7 .../D USGovtSecR6 GI 6.05 -.4 -.5 +.9/B UtlsA m SU 18.02 -3.3 -3.6 +4.0/C UtlsAdv SU 18.16 -3.2 -3.6 +4.2/B UtlsC m SU 17.92 -3.3 -3.7 +3.5/D UtlsR b SU 17.95 -3.3 -3.7 +3.7/C UtlsR6 SU 18.16 -3.2 -3.6 +4.3/B VirginiaTFIncA m SL 11.03 +.2 -.2 +1.3/D VirginiaTFIncC m SL 11.21 +.1 -.2 +.7/E WldA m WS 17.87 +5.2 +5.6 +8.1/E WldAdv WS 17.83 +5.3 +5.6 +8.3/E WldC m WS 17.02 +5.1 +5.5 +7.3/EFrost FundsGrEqInstl LG 13.78 +8.5 +9.0 +14.8/B LowDurBdInstl CS 10.19 -.1 -.1 +1.1/C MuniBdInstl MI 10.27 +.2 -.2 +1.1/E TtlRetBdInstl CS 10.41 +.1 -.2 +2.9/A TtlRetBdInvs b CS 10.41 +.1 -.1 +2.6/A ValEqInstl LV 9.58 +5.0 +5.2 +11.5/BFundXCnsrvUpgrader TV 40.06 +4.7 +4.8 +7.3 FlexInc MU 28.55 +.7 +.5 +3.2 Upgrader XM 64.11 +7.1 +7.4 +9.2GERSPInc CI 11.45 -.2 -.7 +1.9/B RSPUSEq LB 55.93 +6.3 +6.6 +11.8/DGMOAsstAllcBdIII MU 22.08 -.2 -.7 -3.1 AsstAllcBdVI MU 22.15 -.2 -.7 -3.0 CorPlusBdIV CI 21.12 -.5 -.9 +.3 EmCtyDbtIII m EB 29.08 +.5 +.2 +9.1 EmCtyDbtIV m EB 29.04 +.5 +.2 +9.2 EmMktsII m EM 37.69 +9.0 +7.7 +10.1 EmMktsIII m EM 37.79 +9.0 +7.8 +10.1 EmMktsIV m EM 37.43 +9.0 +7.8 +10.2 EmMktsV m EM 37.32 +9.0 +7.8 +10.2 EmMktsVI m EM 37.41 +9.0 +7.7 +10.2 ForeignSmCoIII m FQ 16.35 +6.7 +5.0 +12.7/E ForeignSmCoIV m FQ 16.30 +6.6 +5.0 +12.8/D IntlEqIII FV 25.73 +7.6 +7.4 +8.6/C IntlEqIV FV 25.68 +7.6 +7.4 +8.7/C IntlLgMdCpEqIV FV 28.22 +7.4 +7.2 +8.3/C QualIII LB 26.06 +6.3 +6.6 +15.0/A QualIV LB 26.10 +6.4 +6.7 +15.0/A QualV LB 26.10 +6.4 +6.6 +15.1/A QualVI LB 26.05 +6.3 +6.6 +15.1/A TxMgdIntlEqsIII FV 18.23 +7.5 +7.2 +8.4/C USEqAllcIII LB 16.28 +5.3 +5.7 +12.7/B USEqAllcVI LB 16.17 +5.3 +5.8 +12.8/B USTrs GS 24.98 +.1 +.1 +.5/BGabelliABCAAA d NE 10.47 +1.0 +.9 +2.9/B ABCAdv m NE 10.35 +1.0 +.8 +2.6/B AsstAAA m LB 62.03 +5.0 +5.2 +10.6/D EqIncAAA m LB 24.68 +5.0 +5.0 +8.7/E GoldAAA m SP 13.99 +3.6 +1.5 +5.5/B SmCpGrAAA m SB 60.41 +4.0 +4.1 +12.6/B SmCpGrI d SB 61.80 +4.1 +4.1 +12.9/A UtlsA m SU 9.30 -.4 -.7 +4.9/A UtlsAAA m SU 9.16 -.4 -.8 +5.0/A UtlsC m SU 6.53 -.4 -.8 +4.2/B Val25A m MB 16.20 +4.0 +4.7 +6.8/EGamcoGlbGrAAA m WS 36.25 +8.3 +8.5 +11.9/B GlbTeleCommsAAA m SC 22.48 +2.8 +3.3 +5.2/E GrAAA m LG 61.41 +7.9 +8.2 +14.9/BGatewayA m XR 33.89 +1.2 +1.3 +6.1/BGenevaAdvsAllCpGrIns d LG 30.52 +9.6 +9.7 +14.6/B AdvsEqIncI d LG 39.38 +5.8 +5.8 +8.7/EGeorge PutnamBalA m MA 20.74 +3.7 +3.6 +8.2/B BalM m MA 20.45 +3.6 +3.6 +7.7/C BalY MA 20.81 +3.6 +3.6 +8.5/BGerstein FisherMltFctrGlRlEsSc d GR 11.40 +3.5 +2.1 +4.2/B MltFctrGrEq d LG 23.33 +7.0 +7.7 +12.8 MltFctrIntlGrEq d FG 16.98 +6.9 +6.3 +11.4/BGlenmedeCorFI CI 10.86 -.4 -.9 +1.1/D Intl FV 16.35 +6.7 +6.2 +8.7/C MuniInterm MS 10.92 +.2 -.2 +1.2/A SmCpEqAdv SB 31.76 +4.8 +5.5 +12.2/B StratEq LB 26.07 +6.8 +7.1 +15.5/AGoldman SachsBalStratA m TV 11.86 +3.1 +2.7 +5.7 CorFIA m CI 10.38 -.1 -.6 +1.3/D CorFIInstl CI 10.42 -.1 -.6 +1.7/C CptlGrA m LG 30.89 +7.2 +7.6 +14.0/C CptlGrC m LG 22.95 +7.1 +7.6 +13.1/D CptlGrInstl LG 33.94 +7.2 +7.6 +14.4/C DynMuniIncA m MI 15.69 +.7 +.3 +2.7/A DynMuniIncInstl MI 15.68 +.6 +.3 +3.0/A EMEqA m EM 23.36 +7.7 +6.1 +14.0/A EMEqInstl EM 24.98 +7.7 +6.1 +14.4/A EnhIncInstl UB 9.42 +.1 +.1 +1.1/B EqGrStratA m WS 20.03 +6.8 +6.3 +12.7 EqGrStratC m WS 19.14 +6.8 +6.3 +11.8 EqIncA m LV 38.97 +4.2 +4.5 +8.5/E FocedIntlEqIns FB 21.99 +7.2 +6.6 +9.6/C GlbIncA m IB 12.21 -.1 -.3 +1.6 GlbIncInstl IB 12.19 ... -.3 +2.0 GovtIncA m GI 14.50 -.4 -.8 +.4/C GrIncStratA m TV 14.39 +4.6 +4.2 +8.2 GrIncStratC m TV 14.05 +4.5 +4.2 +7.3 GrOppsA m MG 22.50 +6.9 +6.7 +9.4/E GrOppsC m MG 15.55 +6.9 +6.7 +8.6/E GrOppsInstl MG 26.64 +7.0 +6.7 +9.8/E GrStratA m IH 16.68 +5.9 +5.4 +10.4 GrStratC m IH 16.66 +5.8 +5.4 +9.6 HQlFltngRtIns UB 8.73 +.1 +.1 +1.0/C HYA m HY 6.55 +.9 +.8 +4.5/D HYInstl d HY 6.57 +1.0 +.8 +4.9/D HYMuniA m HM 9.57 +.9 +.4 +5.2/A HYMuniInstl d HM 9.57 +1.0 +.5 +5.5/A IncBldrA m CA 23.23 +2.0 +1.8 +5.0/C IntlEqInsA m FB 14.19 +7.3 +7.1 +14.5/A IntlEqInsIns FB 14.57 +7.4 +7.1 +14.9/A LgCpGrInsA m LG 32.25 +7.2 +7.7 +15.1/B LgCpGrInsC m LG 29.02 +7.2 +7.6 +14.3/C LgCpGrInsIns LG 33.31 +7.2 +7.7 +15.6/B LgCpValA m LV 16.51 +5.2 +5.6 +7.6/E LgCpValInsA m LV 23.22 +5.6 +5.9 +12.1/A LgCpValInsInstl LV 23.20 +5.7 +5.9 +12.5/A MidCpValA m MV 36.51 +3.9 +3.7 +5.8/E MidCpValInstl MV 36.85 +3.9 +3.7 +6.3/E RlEsttSecInstl SR 15.56 -1.3 -2.6 +.6/D ShrtDurGovtA m GS 9.82 -.1 -.1 +.2/C ShrtDurGovtIns GS 9.79 ... -.1 +.6/A ShrtDurTxFrIns MS 10.49 +.4 +.3 +.9/B SmCpEqInsIns SB 27.56 +5.1 +5.8 +12.4/B SmCpValA m SB 58.36 +3.5 +3.7 +11.5/C SmCpValInstl SB 62.99 +3.5 +3.7 +12.0/B TechOppsA m ST 24.82 +8.3 +8.9 +19.9/C USEqInsightsA m LB 49.96 +6.8 +7.1 +13.0/B USEqInsightsIns LB 51.46 +6.9 +7.1 +13.5/AGoodHavenGoodHaven d MV 25.01 +3.7 +3.4 +3.1/EGovernment StreetEq LG 79.63 +5.6 +5.8 +11.1/EGreen CenturyBal d MA 27.21 +3.4 +3.5 +6.8/D Eq d LG 43.55 +6.4 +6.7 +12.5/DGreenspringGreenspring d MA 25.08 +3.2 +3.1 +8.3/BGuggenheimHYA m HY 11.47 +.8 +.6 +7.0/A InvmGradeBdA m CI 18.56 +.1 -.3 +3.7/A LgCpValA m LV 48.75 +5.1 +5.3 +12.5/A MidCpValA m SV 35.77 +3.8 +4.0 +12.1/B MidCpValC m SV 25.88 +3.8 +4.0 +11.2/C StylPlsLgCrA m LB 24.14 +6.0 +6.3 +14.0/A StylPlsMdGrA m MG 47.64 +6.6 +6.7 +12.4/C WldEqIncA m WS 16.25 +5.7 +5.5 +9.0/DGuideMarkCorFISvc b CI 9.24 -.5 -1.1 +.9 EmMktsSvc b EM 17.98 +10.3 +8.9 +14.5/A LgCpCorSvc b LG 18.60 +6.0 +6.4 +11.4/E WldexUSSvc b FB 10.09 +6.8 +6.2 +8.1/DGuideStone FundsAggresivAllcInv WS 13.06 +6.9 +6.7 +11.5 BalAllcInv CA 12.50 +3.1 +2.8 +5.8 CnsrvAllcInv XY 11.64 +1.7 +1.5 +3.6 EqIdxInstl LB 31.20 +5.7 +6.0 +13.5 EqIdxInv LB 31.21 +5.6 +6.0 +13.2 ExtnddDrBdIns CL 17.69 -.3 -1.3 +2.8 ExtnddDrBdInv CL 17.70 -.3 -1.3 +2.5 GrAllcInv AL 13.02 +5.1 +4.8 +8.3 GrEqInstl LG 27.16 +7.5 +7.9 +14.5 GrEqInv LG 27.08 +7.5 +7.8 +14.2 IntlEqInstl FB 16.78 +7.4 +6.7 +11.3 IntlEqInv FB 16.80 +7.3 +6.7 +10.9 LowDurBdInstl CS 13.33 ... -.1 +1.3 LowDurBdInv CS 13.33 ... -.1 +1.0 MediumDurBdIns CI 14.62 -.2 -.7 +1.8 MediumDurBdInv CI 14.62 -.3 -.8 +1.5 SmCpEqInstl SB 19.16 +4.0 +4.4 +9.8 SmCpEqInv SB 19.17 +4.0 +4.4 +9.5 ValEqInstl LV 24.14 +5.7 +6.1 +10.9 ValEqInv LV 24.15 +5.7 +6.0 +10.6Guinness AtkinsonChinaHK d CH 29.01 +10.2 +9.3 +14.0/C GlbInvtrsInv LB 48.16 +7.1 +7.1 +15.2/AHSBCOppI MG 15.36 +7.8 +7.6 +11.6/CHancock HorizonBrknrdSmCpInv SB 70.89 +4.2 +4.4 +11.8/BHarborBdInstl CI 11.42 -.2 -.7 +1.8/B CnvrtSecInstl d CV 10.67 +3.9 +4.1 +5.6/D CptlApprecAdmin b LG 74.78 +9.0 +9.6 +17.4/A CptlApprecInstl LG 76.10 +9.0 +9.6 +17.7/A CptlApprecInv b LG 73.41 +8.9 +9.6 +17.3/A HYBdInstl d HY 10.14 +1.0 +.9 +5.1/C IntlAdmin b FB 72.74 +8.0 +7.9 +8.1/D IntlGrInstl FG 16.82 +7.0 +6.4 +11.9/B IntlInstl FB 72.89 +8.0 +8.0 +8.4/D IntlInv b FB 72.29 +8.0 +7.9 +8.0/D LgCpValInstl LB 15.96 +6.7 +6.9 +16.8/A LgCpValInv b LB 16.10 +6.6 +6.8 +16.4/A MidCpGrInstl MG 11.09 +7.0 +7.6 +13.1/B MidCpValInstl MV 24.95 +5.7 +6.0 +10.2/C RlRetInstl IP 9.26 +.1 -.8 +1.0/B SmCpGrInstl SG 15.08 +4.9 +4.6 +11.2/D SmCpValInstl SB 37.98 +4.3 +4.6 +15.7/AHarding LoevnerEmMktsAdv d EM 63.18 +8.1 +6.7 +10.9 GlbEqAdv d WS 39.89 +7.6 +7.3 +14.7 IntlEqInstl d FG 24.17 +6.7 +6.1 +11.9HartfordBalA m MA 25.18 +4.1 +4.1 +7.8/B BalC m MA 25.18 +4.0 +4.1 +7.1/D BalHLSIA MA 32.33 +4.2 +4.2 +8.3/B BalHLSIB b MA 32.80 +4.2 +4.2 +8.0/B BalIncA m CA 14.86 +2.0 +1.6 +7.6/A BalIncC m CA 14.65 +2.0 +1.6 +6.8/A BalIncI CA 14.87 +2.0 +1.7 +7.9/A BalIncR3 b CA 14.91 +2.0 +1.6 +7.3/A BalIncR4 b CA 14.92 +2.0 +1.6 +7.6/A CapAppHLSIA LB 51.20 +6.0 +6.3 +11.5/D CapAppHLSIB b LB 50.48 +6.1 +6.3 +11.2/D ChecksandBalsA m MA 9.81 +3.3 +3.4 +8.0 ChecksandBalsC m MA 9.74 +3.3 +3.3 +7.2 CnsrvAllcA m CA 10.65 +2.1 +1.9 +3.9 CorEqA m LG 30.64 +5.8 +6.3 +13.0/D CorEqC m LG 28.11 +5.7 +6.2 +12.2/D CorEqY LG 31.00 +5.8 +6.3 +13.4/D CptlApprecA m LB 39.92 +5.9 +6.3 +10.9/D CptlApprecC m LB 31.06 +5.8 +6.3 +10.1/E CptlApprecI LB 40.05 +5.9 +6.3 +11.2/D CptlApprecR3 b LB 43.99 +5.9 +6.3 +10.6/D CptlApprecR4 b LB 45.27 +5.9 +6.3 +10.9/D CptlApprecY LB 46.31 +5.9 +6.3 +11.3/D DiscpEqHLSIA LG 16.41 +5.9 +6.4 +13.3/D DiscpEqHLSIB b LG 16.24 +5.9 +6.4 +13.0/D DivandGrA m LV 27.17 +5.1 +5.4 +12.0/B DivandGrC m LV 26.25 +5.1 +5.3 +11.1/C DivandGrHLSIA LV 25.24 +5.2 +5.4 +12.4/A DivandGrHLSIB b LV 25.13 +5.2 +5.4 +12.2/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, January 24, 2018

PAGE 63

DivandGrI LV 27.05 +5.2 +5.4 +12.2/A DivandGrR3 b LV 27.52 +5.1 +5.3 +11.6/B DivandGrR4 b LV 27.71 +5.1 +5.4 +11.9/B DivandGrR5 LV 27.82 +5.2 +5.4 +12.3/A DivandGrY LV 27.82 +5.2 +5.3 +12.4/A EmMktsLclDbtY XP 6.61 +4.5 +3.4 +4.0/A EqIncA m LV 21.22 +4.6 +4.4 +12.0/A EqIncC m LV 21.11 +4.6 +4.4 +11.2/B EqIncI LV 21.11 +4.6 +4.5 +12.3/A EqIncR4 b LV 21.27 +4.5 +4.4 +12.0/B EqIncY LV 21.43 +4.6 +4.5 +12.4/A FltngRtA m BL 8.76 +.8 +.7 +4.5/B FltngRtC m BL 8.75 +.7 +.7 +3.7/D FltngRtHiIncA m BL 10.08 +.8 +.7 +5.1/A FltngRtHiIncC m BL 10.08 +.7 +.7 +4.2/C FltngRtHiIncI BL 10.09 +.8 +.7 +5.3/A FltngRtI BL 8.77 +.8 +.7 +4.8/A FltngRtY BL 8.75 +.8 +.7 +4.8/A GlbAllAsstA m IH 11.09 +3.2 +3.1 +8.0 GlbAllAsstC m IH 10.95 +3.2 +3.0 +7.2 GlbCptlApprecA m WS 19.89 +5.9 +5.8 +8.9/D GlbCptlApprecC m WS 18.23 +5.9 +5.7 +8.1/E GlbCptlApprecI WS 20.49 +5.9 +5.8 +9.2/D GlbEqIncA m WS 13.46 +5.3 +5.0 +8.6/D GlbGrHLSIA WS 30.36 +8.9 +8.9 +16.4/A GlbGrHLSIB b WS 30.07 +8.9 +8.8 +16.1/A GlbRlAsstY IH 9.78 +4.8 +3.7 +4.3 GrAllcA m AL 12.98 +4.8 +4.8 +7.6 GrAllcC m AL 12.79 +4.7 +4.8 +6.8 GrOppsA m LG 46.04 +7.1 +7.7 +14.8/B GrOppsC m LG 29.63 +7.1 +7.6 +14.0/C GrOppsHLSIA LG 41.38 +7.2 +7.7 +15.6/B GrOppsHLSIB b LG 39.75 +7.2 +7.7 +15.3/B GrOppsI LG 48.05 +7.2 +7.7 +15.1/B GrOppsR4 b LG 48.56 +7.1 +7.7 +14.8/B GrOppsY LG 51.22 +7.2 +7.7 +15.2/B HCA m SH 36.23 +7.7 +8.1 +9.0/B HCC m SH 29.65 +7.7 +8.0 +8.2/B HCHLSIA SH 24.27 +7.8 +8.1 +9.5/B HCI SH 37.98 +7.7 +8.1 +9.3/B HYA m HY 7.52 +1.2 +1.1 +5.3/C HYHLSIA HY 8.28 +1.2 +1.0 +5.8/B HYHLSIB b HY 8.14 +1.2 +1.0 +5.6/B InPlusA m IP 10.42 -.1 -.7 +.8/C InPlusC m IP 10.02 -.1 -.6 +.1/E InPlusI IP 10.60 -.1 -.6 +1.1/B IntlGrA m FG 16.45 +7.4 +7.2 +10.6/C IntlOppsA m FB 18.26 +7.9 +7.7 +10.4/B IntlOppsC m FB 15.95 +7.8 +7.6 +9.5/C IntlOppsHLSIA FB 18.83 +8.1 +7.8 +11.2/A IntlOppsHLSIB b FB 19.06 +8.1 +7.8 +10.9/A IntlOppsI FB 18.13 +7.9 +7.7 +10.7/A IntlOppsR4 b FB 18.88 +7.9 +7.7 +10.4/B IntlOppsR5 FB 19.04 +8.0 +7.7 +10.7/A IntlOppsY FB 19.14 +7.9 +7.6 +10.9/A IntlSmCoA m FR 17.88 +7.9 +7.0 +13.7/C IntlSmCoY FR 18.19 +8.0 +7.1 +14.2/C IntlValY FV 18.88 +7.6 +7.1 +15.5/A MidCpA m MG 31.81 +5.7 +6.0 +14.0/A MidCpC m MG 23.33 +5.7 +5.9 +13.2/B MidCpHLSIA MG 42.49 +5.7 +6.0 +14.5/A MidCpHLSIB b MG 41.52 +5.7 +6.0 +14.2/A MidCpI MG 32.67 +5.7 +6.0 +14.3/A MidCpR3 b MG 35.37 +5.7 +5.9 +13.7/B MidCpR4 b MG 36.65 +5.7 +6.0 +14.0/A MidCpR5 MG 37.57 +5.7 +6.0 +14.4/A MidCpValA m MB 16.35 +4.1 +4.1 +9.2/D MidCpValHLSIA MB 13.13 +4.2 +4.2 +9.7/C MidCpValHLSIB b MB 13.02 +4.2 +4.2 +9.4/D MidCpY MG 37.90 +5.7 +6.0 +14.5/A ModAllcA m MA 12.54 +3.6 +3.6 +6.3 ModAllcC m MA 12.34 +3.6 +3.4 +5.5 MuniOppsA m MI 8.56 +.3 -.2 +2.3/B MuniOppsC m MI 8.56 +.1 -.4 +1.5/D MuniOppsI MI 8.57 +.2 -.3 +2.5/A MuniRlRetA m MI 9.25 +.5 +.1 +2.3/B QualityValueA m LV 21.43 +5.0 +5.2 +9.9/D SchrEMEqI EM 18.01 +9.6 +8.2 +11.9/A SchrInStkI FB 14.21 +7.7 +7.3 +10.2/B SchrUSSCOpI SG 28.12 +3.0 +3.3 +12.1/C SchrUSSMCOpI MB 15.41 +3.8 +4.1 +13.3/A ShrtDurA m CS 9.82 +.2 ... +1.7/A ShrtDurC m CS 9.81 ... -.1 +1.0/C ShrtDurI CS 9.83 +.1 ... +2.0/A SmCoA m SG 22.53 +6.7 +6.8 +7.8/E SmCoHLSIA SG 21.81 +6.7 +6.8 +8.3/E SmCpGrA m SG 59.22 +5.8 +6.0 +11.7/C SmCpGrHLSIA SG 34.09 +5.9 +6.1 +12.5/C SmCpGrHLSIB b SG 33.19 +5.9 +6.1 +12.2/C SmCpGrI SG 61.15 +5.8 +6.1 +12.0/C SmCpGrY SG 64.37 +5.8 +6.1 +12.2/C SmMidCpEqHLSIA SB 9.24 +4.6 +4.9 +10.1/D StkHLSIA LB 83.70 +5.5 +5.2 +11.4/D StkHLSIB b LB 83.66 +5.5 +5.2 +11.1/D StratIncA m MU 8.80 +.7 +.2 +4.6/B StratIncC m MU 8.83 +.6 +.1 +3.8/C StratIncI MU 8.83 +.7 +.2 +4.8/A TtlRetBdA m CI 10.30 -.3 -.8 +1.7/C TtlRetBdC m CI 10.36 -.4 -.9 +1.0/D TtlRetBdHLSIA CI 11.23 -.3 -.8 +2.3/A TtlRetBdHLSIB b CI 11.17 -.3 -.7 +2.0/B TtlRetBdY CI 10.43 -.3 -.8 +2.1/B USGovtSecHLSIA CI 10.16 -.3 -.5 +.8/E USGovtSecHLSIB b CI 10.15 -.3 -.5 +.6/E UltrShrtBdHLSIA UB 10.06 +.1 ... +.7/D UltrShrtBdHLSIB b UB 10.05 +.1 ... +.4/E ValHLSIA LV 16.96 +5.4 +5.7 +10.6/C ValHLSIB b LV 16.94 +5.4 +5.7 +10.4/C WldBdA m IB 10.49 +.4 +.2 +1.1/E WldBdC m IB 10.33 +.4 +.2 +.4/E WldBdI IB 10.55 +.5 +.3 +1.4/D WldBdY IB 10.57 +.4 +.2 +1.5/DHeartlandSelValInv m MV 29.54 +4.8 +5.2 +11.3/B ValInv m SV 42.69 +3.1 +3.7 +6.4/E ValPlusInv m SV 35.07 +5.7 +5.4 +8.6/EHennessyCrnrstnGrInv b MB 25.40 +5.0 +5.1 +9.6/D CrnrstnLgGrInv b LV 13.09 +6.1 +6.8 +10.3/D CrnrstnMC30Ins MB 20.90 +3.7 +3.2 +10.3/C CrnrstnMC30Inv b MB 20.35 +3.7 +3.1 +9.9/C CrnrstnValInv b LV 20.80 +6.1 +5.6 +11.4/B EqandIncInstl MA 15.63 +3.3 +3.4 +6.5 EqandIncInv b MA 16.56 +3.3 +3.4 +6.1 FocInstl MG 94.17 +3.8 +3.7 +11.5 FocInv b MG 91.74 +3.8 +3.7 +11.1 GasUtilityInv b SU 28.84 -2.0 -2.8 +1.4 JapanInstl JS 38.45 +7.5 +7.4 +20.5/A JapanInv b JS 37.41 +7.4 +7.4 +20.1/B SmCpFinclInv b SF 25.45 +3.9 +5.5 +18.1/B TtlRetInv b MA 13.91 +2.6 +2.7 +9.0/AHighlandFIA m CI 12.87 +.1 -.1 +2.4/A GlbAllcA m IH 8.75 +4.3 +4.2 +.3/E PremGrEqA m LG 28.99 +7.1 +7.3 +13.3/DHodgesRetail m MG 54.32 +9.7 +9.6 +17.5/A SmCpRetail m SB 20.79 +7.4 +7.3 +8.1/EHomesteadShrtTrmBd CS 5.18 +.1 -.1 +1.1/C ShrtTrmGovtSec GS 5.14 -.1 -.1 +.4/B SmCoStk SB 45.61 +2.8 +3.4 +10.2/D StkIdx LB 21.27 +5.9 +6.2 +13.2/B Val LV 58.18 +5.2 +5.3 +12.8/AHood RiverSmCpGrInstl d SG 39.72 +5.7 +5.2 +13.6/BHotchkis & WileyDiversValInstl LV 20.26 +6.8 +7.5 +12.6/A HYA m HY 12.22 +.8 +.7 +6.2/A HYI d HY 12.30 +.9 +.8 +6.5/A LgCpValA m LV 35.84 +6.5 +7.2 +12.1 LgCpValI LV 36.03 +6.5 +7.2 +12.4 MidCpValA m MV 39.72 +6.7 +7.3 +8.0/E MidCpValI MV 40.33 +6.7 +7.3 +8.3/E SmCpValA m SV 62.83 +3.8 +4.1 +7.9 SmCpValI SV 63.15 +3.9 +4.1 +8.2 ValOppsA m LV 31.53 +6.6 +7.0 +12.7/A ValOppsIns LV 31.48 +6.6 +7.0 +13.0/AHussmanStratGr d NE 6.27 +.3 ... -11.5/E StratTtlRet d TV 12.07 +.7 +.3 +1.5/EICMSmCo SB 34.32 +3.0 +3.7 +15.3/AICONEngyS EE 13.50 +5.8 +5.3 +1.3/B HCS SH 17.49 +6.6 +7.1 +6.1/C InfrmatnTechS ST 17.15 +7.1 +8.4 +20.9/C NatrlResS SN 17.25 +8.3 +7.8 +9.8/AINVESCOAmericanValA m MV 39.49 +5.8 +6.5 +7.6/E AmericanValC m MV 32.56 +5.7 +6.4 +6.8/E AsiaPacGrA m PJ 36.71 +4.3 +3.7 +9.2/E AsiaPacGrC m PJ 33.84 +4.3 +3.7 +8.4/E BalRkAllcA m IH 11.00 +2.5 +1.5 +5.0/D BalRkAllcC m IH 10.51 +2.4 +1.4 +4.2/E BalRkAllcR5 IH 11.16 +2.6 +1.5 +5.3/D BalRkAllcY IH 11.16 +2.6 +1.5 +5.3/D ChtrA m LB 19.08 +5.7 +5.7 +7.6/E ChtrC m LB 17.96 +5.6 +5.6 +6.8/E ComStkA m LV 28.54 +6.0 +6.3 +12.2/A ComStkC m LV 28.53 +5.9 +6.2 +11.4/B CorpBdA m TW 7.35 ... -.5 +3.7/A CorpBdC m TW 7.41 +.1 -.5 +2.9/C DivIncA m LV 24.93 +2.1 +2.0 +9.3/D DivIncInv b LV 25.16 +2.1 +2.0 +9.3/D DiversDivA m LV 20.89 +2.7 +2.6 +8.8/E DiversDivC m LV 20.62 +2.6 +2.5 +8.0/E DiversDivInv b LV 20.87 +2.7 +2.6 +8.8/E DvlpngMktsA m EM 39.35 +6.1 +4.6 +9.3/C DvlpngMktsC m EM 38.41 +6.0 +4.5 +8.5/D EndeavorA m MB 21.04 +4.5 +4.7 +10.4/C EngyA m EE 27.05 +9.3 +7.5 -3.3/D EngyC m EE 23.19 +9.2 +7.5 -4.0/D EngyInv b EE 26.94 +9.3 +7.5 -3.3/D EqWtSP500A m LB 63.25 +5.4 +5.5 +11.7/D EqWtSP500C m LB 60.70 +5.3 +5.5 +11.0/D EqWtSP500Y LB 63.82 +5.4 +5.5 +12.0/C EqandIncA m MA 11.43 +4.0 +4.3 +9.3/A EqandIncB m MA 11.16 +4.0 +4.3 +8.6/B EqandIncC m MA 11.22 +4.0 +4.3 +8.5/B EuropeanGrA m ES 43.27 +5.8 +4.9 +10.6/A EuropeanGrC m ES 40.30 +5.7 +4.8 +9.8/B EuropeanGrInv b ES 43.14 +5.8 +4.9 +10.6/A EuropeanSmCoA m ES 17.36 +6.2 +4.7 +17.6/A Exch LV 596.98 +4.5 +4.3 +8.2/E FltngRtA m BL 7.60 +.7 +.7 +4.1/C FltngRtC m BL 7.57 +.8 +.6 +3.7/D GlbCorEqA m WS 17.16 +6.0 +5.9 +10.6/C GlbCorEqC m WS 16.35 +6.0 +5.9 +9.8/D GlbGrA m WS 34.03 +6.7 +6.4 +8.4/E GlbHCA m SH 37.62 +6.0 +5.8 +2.7/E GlbHCInv b SH 37.63 +6.0 +5.8 +2.7/E GlbLwVlEqYldA m WS 14.32 +3.1 +3.0 +5.4/E GlbRlEsttA m GR 13.79 +3.8 +2.1 +2.7/D GlbSmMidCpGrA m SW 20.60 +4.9 +4.0 +8.6/E GldPrcMtlsA m SP 4.27 +4.4 +2.6 +4.1/D GldPrcMtlsInv b SP 4.30 +4.6 +2.9 +4.2/C GrAllcA m AL 16.73 +4.5 +4.2 +7.7/D GrAllcC m AL 16.57 +4.3 +4.1 +6.8/E GrandIncA m LV 28.65 +5.8 +6.2 +12.7/A GrandIncC m LV 28.30 +5.7 +6.2 +11.9/B HYA m HY 4.20 +1.1 +.5 +4.7/D HYC m HY 4.19 +1.0 +.5 +3.9/E HYInv b HY 4.21 +1.1 +.8 +4.8/D HYMuniA m HM 10.08 +.3 -.3 +4.8/A HYMuniC m HM 10.04 +.1 -.5 +4.0/C HYR5 HY 4.19 +1.1 +.6 +5.0/C IntermTrmMnIncA m MI 11.12 +.2 -.2 +2.1/B IntlAllcA m FB 12.90 +6.7 +5.7 +8.0/D IntlGrA m FG 38.10 +6.0 +5.0 +7.2/E IntlGrC m FG 35.06 +6.0 +5.0 +6.4/E IntlGrR5 FG 38.67 +6.0 +5.1 +7.5/E IntlSmCoA m FQ 20.09 +6.0 +3.9 +12.0/E LtdTrmMnIncA m MS 11.30 +.2 ... +.8/B LtdTrmMnIncA2 f MS 11.30 +.2 -.1 +1.1/A MidCpCorEqA m MB 22.52 +4.5 +4.6 +9.3/D MidCpCorEqC m MB 13.34 +4.5 +4.5 +8.5/D MidCpCorEqR b MB 21.57 +4.5 +4.6 +9.0/D MidCpGrA m MG 40.20 +6.7 +6.5 +9.7/E MidCpGrC m MG 30.10 +6.6 +6.4 +8.9/E ModAllcA m MA 14.04 +3.4 +3.1 +6.1/E ModAllcC m MA 13.93 +3.4 +3.1 +5.3/E MuniIncA m ML 13.37 +.1 -.4 +2.7/B NYTxFrIncA m MY 15.53 +.1 -.3 +2.1/C PETxFrIncA m MP 16.32 +.2 -.3 +2.5/B QualIncA m CI 11.84 -.5 -.7 +1.5/C RlEsttA m SR 20.81 -.8 -2.2 +2.1/B RlEsttC m SR 20.69 -.9 -2.3 +1.3/C SP500IdxA m LB 30.68 +5.9 +6.2 +13.1/B SP500IdxC m LB 29.66 +5.8 +6.2 +12.3/C SP500IdxY LB 31.03 +5.9 +6.2 +13.4/B SelCoA m SB 19.33 +3.4 +2.9 +8.7/E SelCoC m SB 16.28 +3.3 +2.8 +7.9/E ShTBdA m CS 8.56 +.1 ... +1.6/B ShTBdC b CS 8.55 -.1 -.1 +1.2/C SmCpDiscvA m SG 10.21 +5.6 +5.7 +10.4/D SmCpEqA m SB 16.34 +6.1 +6.4 +9.0/E SmCpGrA m SG 39.86 +6.7 +6.8 +13.6/B SmCpGrInv b SG 41.90 +6.7 +6.8 +13.6/B SmCpGrR b SG 36.94 +6.6 +6.8 +13.3/B SmCpGrR5 SG 44.91 +6.7 +6.9 +14.0/B SmCpValA m SV 20.25 +5.9 +6.8 +12.7/B SmCpValC m SV 14.55 +5.7 +6.7 +11.9/B SummitP b LG 21.64 +8.3 +8.7 +15.3/B TechA m ST 48.78 +9.3 +10.3 +16.0/D TechInv b ST 48.50 +9.3 +10.3 +16.1/D TechSectA m ST 24.36 +9.3 +10.3 +15.8/D USGovtA m GI 8.74 -.3 -.7 +.3/DIVAIntlA m FQ 18.38 +3.8 +3.1 +7.6/E IntlI d FQ 18.40 +3.8 +3.1 +7.8/E WldwideA m IH 19.42 +3.2 +2.9 +6.4/C WldwideC m IH 19.02 +3.2 +2.9 +5.7/D WldwideI d IH 19.47 +3.3 +2.9 +6.7/BIntrepidCptlInv m MA 12.27 +1.3 +1.7 +5.9/E EnduranceInv m SV 14.26 +1.1 +.8 +1.6/E361MgdFutsStratI FF 11.85 +1.2 +1.2 +.8/B MgdFutsStratInv b FF 11.68 +1.2 +1.2 +.6/BInvestEdBal m MA 12.10 +4.1 +3.9 +7.6/C Cnsrv m TV 10.95 +2.7 +2.5 +4.6/C Gr m AL 13.22 +5.1 +4.8 +9.5/BIronBridgeSMIDCp MG 12.06 +6.0 +6.2 +10.5/D SmCp SG 18.14 +5.4 +6.0 +9.7/EIronclad FundsMgdRk d XR 10.34 +1.3 +1.5 +2.5/EIvyAdvantusBondA m CI 10.70 -.1 -.5 +2.3/A AdvtsRlEstSecsA m SR 23.59 -1.1 -2.4 +.9/D AdvtsRlEstSecsY b SR 23.62 -1.1 -2.5 +1.1/C AsstStratA m IH 25.40 +6.8 +6.5 +2.8/E AsstStratB m IH 23.87 +6.8 +6.4 +2.0/E AsstStratC m IH 24.05 +6.7 +6.4 +2.1/E AsstStratI IH 25.72 +6.9 +6.5 +3.1/E AsstStratY b IH 25.47 +6.8 +6.5 +2.8/E BalA m MA 26.06 +4.7 +4.7 +5.9/E BalB m MA 25.78 +4.6 +4.7 +5.1/E BalC m MA 25.87 +4.6 +4.7 +5.2/E CorEqA m LG 15.81 +7.6 +8.1 +10.7/E CorEqC m LG 13.60 +7.6 +8.1 +9.8/E CundillGlbValA m WS 20.31 +7.3 +7.5 +7.8/E DivOppsA m LB 19.71 +4.6 +4.5 +8.1/E EmMktsEqA m EM 22.78 +9.4 +8.1 +12.9/A EmMktsEqC m EM 19.57 +9.3 +8.1 +12.0/A EmMktsEqI EM 23.50 +9.5 +8.1 +13.3/A EmMktsEqY b EM 23.22 +9.4 +8.2 +13.0/A EngyA m EE 13.38 +9.2 +8.1 .../C EngyC m EE 12.43 +9.1 +8.0 -.7/C EuropeanOppsA m ES 35.02 +8.0 +7.2 +8.7/C EuropeanOppsI ES 35.31 +8.0 +7.2 +9.2/C GlbBdA m MU 9.77 +.2 +.1 +3.3/C GlbBdI MU 9.77 +.2 +.1 +3.6/C GlbGrA m WS 49.84 +9.4 +9.5 +9.8/C GlbGrI WS 50.83 +9.4 +9.5 +10.2/C GlbIncAllcA m IH 15.98 +2.9 +2.4 +6.3/C GlbIncAllcI IH 16.13 +2.9 +2.5 +6.6/B HiIncA m HY 7.64 +1.9 +1.4 +5.9/B HiIncB m HY 7.64 +1.9 +1.4 +5.1/C HiIncC m HY 7.64 +1.9 +1.4 +5.2/C HiIncI HY 7.64 +1.9 +1.4 +6.2/A HiIncY b HY 7.64 +1.9 +1.4 +5.9/B IntlCorEqA m FB 21.58 +7.4 +6.7 +9.1/C IntlCorEqC m FB 19.23 +7.4 +6.7 +8.4/D IntlCorEqI FB 21.71 +7.5 +6.8 +9.4/C IntlCorEqY b FB 21.73 +7.5 +6.7 +9.1/C LgCpGrA m LG 23.73 +8.9 +9.1 +14.7/B LgCpGrC m LG 19.79 +8.7 +9.0 +13.9/C LgCpGrI LG 24.92 +8.9 +9.1 +15.0/B LtdTrmBdA m CS 10.73 -.1 -.4 +1.0/C LtdTrmBdC m CS 10.73 -.2 -.4 +.2/E LtdTrmBdI CS 10.73 -.1 -.4 +1.2/B MgdIntlOppsA m FB 12.69 +7.5 +6.7 +8.8/D MicroCpGrA m SG 26.56 +4.7 +5.1 +6.5/E MidCpGrA m MG 24.51 +6.9 +6.9 +10.8/D MidCpGrC m MG 20.91 +6.8 +6.9 +10.0/E MidCpGrI MG 26.38 +6.9 +7.0 +11.1/D MidCpGrY b MG 25.60 +6.9 +7.0 +10.9/D MuniBdA m MI 11.85 +.3 ... +1.8/C MuniHiIncA m HM 5.08 +.2 -.1 +2.5/E MuniHiIncC m HM 5.08 +.1 -.2 +1.8/E MuniHiIncI HM 5.08 +.2 -.1 +2.7/E NaturalResA m SN 16.48 +6.2 +5.2 +2.3/E NaturalResC m SN 13.73 +6.1 +5.1 +1.7/E NaturalResI SN 17.22 +6.2 +5.2 +2.9/D SciAndTechA m ST 69.27 +7.6 +9.0 +12.7/E SciAndTechC m ST 59.67 +7.5 +8.9 +11.9/E SciAndTechY b ST 73.05 +7.6 +9.0 +12.7/E SciandTechI ST 76.15 +7.6 +9.0 +13.0/E SciandTechR b ST 67.57 +7.6 +8.9 +12.3/E SmCpGrA m SG 18.76 +5.2 +5.3 +13.4/B SmCpGrC m SG 15.09 +5.0 +5.2 +12.7/C SmCpGrInstl SG 24.51 +5.1 +5.3 +13.8/B SmCpGrY b SG 23.16 +5.1 +5.3 +13.6/B SmCpValA m SB 19.90 +3.8 +4.8 +13.5/A TxMgdEqA m LG 26.72 +8.1 +8.3 +14.0/C ValA m LV 25.60 +7.2 +7.7 +10.0/DJPMorganCATaxFrBdA m MF 10.79 +.2 -.2 +1.2/D CATaxFrBdC m MF 10.70 +.2 -.2 +.7/E CATaxFrBdI MF 10.56 +.2 -.2 +1.3/D CPBondA m CI 8.23 -.1 -.6 +2.0/B CPBondC m CI 8.27 -.3 -.7 +1.3/D CPBondI CI 8.23 -.1 -.5 +2.2/A CPBondR6 CI 8.23 -.2 -.6 +2.3/A CoreBondA m CI 11.50 -.3 -.8 +1.3/D CoreBondC m CI 11.57 -.4 -.8 +.7/E CoreBondI CI 11.49 -.3 -.8 +1.5/C CoreBondR5 CI 11.48 -.3 -.7 +1.6/C CoreBondR6 CI 11.51 -.3 -.7 +1.7/C DiversiedA m MA 18.44 +4.4 +4.2 +8.1/B DiversiedI MA 18.54 +4.4 +4.3 +8.4/B DiversiedL MA 18.51 +4.4 +4.3 +8.6/A DynamicSmCpGrA m SG 24.59 +6.1 +6.3 +17.5/A DynamicSmCpGrI SG 28.13 +6.2 +6.3 +17.7/A EmMktsDebtA m EB 8.39 +.8 +.6 +5.7/D EmMktsDebtI EB 8.40 +.7 +.5 +5.9/D EmMktsEqA m EM 31.12 +8.0 +6.9 +11.1/B EmMktsEqI EM 31.85 +8.0 +6.9 +11.4/B EmMktsEqL EM 32.07 +8.0 +6.9 +11.5/B EqIncA m LV 18.01 +5.1 +5.2 +11.4/B EqIncI LV 18.31 +5.1 +5.2 +11.7/B EquityIndexA m LB 43.48 +5.9 +6.3 +13.3/B EquityIndexC m LB 43.08 +5.8 +6.2 +12.5/C EquityIndexI LB 43.54 +5.9 +6.3 +13.6/A GovernmentBondA m GI 10.40 -.5 -.9 +.5/C GovernmentBondI GI 10.39 -.5 -.9 +.8/B GrowthAdvtgA m LG 21.33 +7.9 +8.4 +16.6/A GrowthAdvtgI LG 21.92 +7.9 +8.4 +16.9/A GrowthAndIncA m LV 53.28 +5.7 +6.0 +12.0/B HighYieldA m HY 7.43 +.9 +.8 +4.9/D HighYieldC m HY 7.44 +.9 +.7 +4.4/D HighYieldI HY 7.48 +1.1 +.9 +5.2/C HighYieldR5 HY 7.49 +1.1 +.9 +5.2/C HighYieldR6 HY 7.48 +1.1 +.9 +5.3/C IntermTxFrBdA m MI 10.94 +.2 -.3 +1.0/E IntermTxFrBdI MI 10.75 +.2 -.3 +1.3/D IntlEqA m FB 19.38 +7.9 +7.4 +10.4/B IntlEqI FB 19.67 +8.0 +7.4 +10.7/A IntlRsrchEnhEqA m FB 19.94 +6.7 +6.3 +9.8/B IntlRsrchEnhEqI FB 20.16 +6.7 +6.3 +10.1/B IntlValueA m FV 15.34 +7.4 +7.2 +8.6/C IntlValueI FV 15.70 +7.5 +7.2 +8.9/B IntlValueL FV 15.62 +7.5 +7.2 +9.0/B IntrepidAmrA m LB 42.65 +6.6 +6.9 +12.2/C IntrepidAmrI LB 43.84 +6.7 +6.9 +12.5/C IntrepidErpnA m ES 28.57 +7.9 +7.4 +8.6/C IntrepidErpnI ES 29.10 +7.9 +7.5 +8.9/C IntrepidErpnL ES 29.34 +7.9 +7.4 +9.1/C IntrepidGrR5 LG 60.57 +7.9 +8.3 +15.8/B IntrepidGrowthA m LG 60.44 +7.9 +8.2 +15.2/B IntrepidGrowthI LG 61.34 +7.9 +8.3 +15.5/B IntrepidIntlA m FB 23.46 +6.9 +6.4 +9.4/C IntrepidMidCapA m MB 23.79 +5.2 +5.5 +8.9/D IntrepidMidCapC m MB 20.14 +5.2 +5.5 +8.2/D IntrepidMidCapI MB 25.07 +5.2 +5.5 +9.1/D IntrepidValueA m LV 36.57 +6.2 +6.6 +9.7/D IntrepidValueI LV 36.76 +6.2 +6.6 +9.9/D IntrepidValueR5 LV 36.87 +6.2 +6.6 +10.1/D InvCnsrvGrA m CA 13.01 +2.0 +1.9 +4.8/D InvCnsrvGrC m CA 12.95 +2.0 +1.9 +4.2/E InvCnsrvGrI CA 13.09 +2.0 +1.9 +5.0/C InvGrIncA m AL 18.20 +4.7 +4.6 +9.0/C InvGrIncC m AL 17.68 +4.6 +4.6 +8.4/D InvGrIncI AL 17.92 +4.7 +4.7 +9.3/C InvestorBalA m MA 15.90 +3.5 +3.3 +7.1/C InvestorBalC m MA 15.65 +3.4 +3.3 +6.5/D InvestorBalI MA 15.93 +3.4 +3.4 +7.3/C InvestorGrowthA m XM 21.95 +6.0 +6.1 +11.3/A InvestorGrowthC m XM 20.55 +6.0 +6.1 +10.7/B InvestorGrowthI XM 22.42 +6.1 +6.2 +11.6/A LCapGrA m LG 41.33 +9.3 +9.9 +16.4/A LCapGrI LG 41.69 +9.3 +9.9 +16.6/A LargeCapValueA m LV 16.80 +6.0 +6.5 +15.1/A LargeCapValueI LV 16.52 +6.0 +6.4 +15.2/A LtdDurBdA m CS 10.01 ... ... +.9/C LtdDurBdI CS 10.01 +.1 ... +1.2/C LtdDurBdR6 CS 10.02 +.1 -.1 +1.3/B MCapValA m MB 40.99 +4.1 +4.0 +9.3/D MCapValC m MB 39.44 +4.1 +4.0 +8.8/D MCapValI MB 41.43 +4.1 +4.0 +9.6/C MCapValL MB 41.91 +4.2 +4.0 +9.9/C MidCapEquityI MG 53.71 +5.6 +5.7 +11.3/D MidCapGrowthA m MG 31.25 +7.1 +7.3 +12.2/C MidCapGrowthC m MG 24.75 +7.0 +7.2 +11.6/C MidCapGrowthI MG 35.87 +7.1 +7.3 +12.5/C MktExpnEnhIdxA m SB 11.89 +4.7 +4.9 +13.0/A MktExpnEnhIdxI SB 12.04 +4.6 +5.0 +13.3/A MltCpMktNetrll NE 10.84 +1.8 +1.9 +1.8/C MortgBackedScA m CI 11.36 -.4 -.6 +1.7/C MortgBackedScI CI 11.08 -.4 -.6 +1.9/B MortgBackedScR6 CI 11.08 -.3 -.6 +2.1/B MunicipalIncA m MI 9.65 +.1 -.3 +1.5/D MunicipalIncI MI 9.58 +.1 -.3 +1.7/C NYTxFrBdA m MN 6.79 +.1 -.3 +1.0/D NYTxFrBdC m MN 6.78 ... -.4 +.4/E NYTxFrBdI MN 6.82 +.1 -.3 +1.2/D RealtyIncomeL SR 13.06 -.7 -1.8 +.5/D RsrchMktNetrlL NE 15.22 +1.0 +.7 +.5/D ScapEqA m SB 51.80 +4.2 +4.4 +12.9/A ScapEqC m SB 38.73 +4.2 +4.3 +12.3/B ScapEqI SB 59.73 +4.2 +4.4 +13.2/A ScapEqR5 SB 59.85 +4.3 +4.4 +13.5/A ShDurBdA m CS 10.73 -.2 -.2 +.3/E ShDurBdI CS 10.75 -.1 -.2 +.6/D ShDurBdR6 CS 10.75 ... -.2 +.8/D SmallCapCoreR5 SB 56.40 +5.4 +5.8 +12.0/B SmallCapGrowthA m SG 17.09 +6.1 +6.3 +17.4/A SmallCapGrowthI SG 18.83 +6.2 +6.3 +17.7/A SmallCapGrowthL SG 19.38 +6.2 +6.4 +17.9/A SmallCapValueA m SV 30.22 +4.1 +4.6 +9.3/D SmallCapValueI SV 32.02 +4.1 +4.6 +9.6/D SmallCapValueR5 SV 32.03 +4.1 +4.6 +9.8/D SmallCapValueR6 SV 32.06 +4.1 +4.6 +9.9/D SmtRetr2020A m TE 20.31 +3.2 +2.9 +6.5/C SmtRetr2020I TE 20.38 +3.2 +2.9 +6.6/C SmtRetr2020R5 TE 20.41 +3.2 +3.0 +6.8/B SmtRetr2030A m TH 22.35 +4.8 +4.6 +8.6/C SmtRetr2030I TH 22.41 +4.8 +4.6 +8.7/C SmtRetr2030R5 TH 22.46 +4.8 +4.6 +8.8/B SmtRetr2040A m TJ 23.78 +5.7 +5.6 +9.9/C SmtRetr2040I TJ 23.85 +5.7 +5.6 +10.0/C SmtRetr2040R5 TJ 23.91 +5.7 +5.6 +10.2/C SmtRetrIncI RI 19.04 +2.5 +2.3 +5.3/A SmtRetrIncR5 RI 19.08 +2.6 +2.3 +5.4/A TaxAwareEqI LB 35.78 +6.6 +7.0 +14.1/A TaxAwrRlRetI MS 9.50 +.8 +.3 +1.8/A TaxFreeBondA m ML 12.01 +.1 -.5 +2.0/D TaxFreeBondI ML 11.96 +.1 -.5 +2.2/C USEquityA m LB 17.35 +6.5 +6.8 +13.0/B USEquityC m LB 16.84 +6.5 +6.8 +12.4/C USEquityI LB 17.39 +6.6 +6.8 +13.2/B USEquityL LB 17.41 +6.5 +6.8 +13.3/B USEquityR5 LB 17.42 +6.5 +6.9 +13.4/B USLCpCrPlsA m LB 31.66 +6.7 +7.0 +12.5/C USLCpCrPlsC m LB 30.20 +6.6 +6.9 +11.9/C USLCpCrPlsI LB 32.05 +6.7 +7.0 +12.8/B USLCpCrPlsR5 LB 32.19 +6.7 +7.0 +13.0/B USRsrchEnhEqI LB 30.10 +6.0 +6.3 +11.5/D USRsrchEnhEqL LB 30.06 +6.0 +6.3 +11.6/D USRsrchEnhEqR6 LB 30.07 +6.0 +6.3 +11.7/D USSmallCompI SB 19.72 +5.0 +5.5 +10.4/D USSmallCompL SB 19.70 +5.0 +5.5 +10.6/D ValueAdvtgA m LV 37.67 +4.9 +5.1 +10.2/D ValueAdvtgC m LV 37.56 +4.9 +5.1 +9.6/D ValueAdvtgI LV 37.86 +4.9 +5.1 +10.4/C ValueAdvtgL LV 37.86 +4.9 +5.1 +10.7/CJames AdvantageBalGldRnR b CA 24.50 +1.9 +1.7 +3.5/EJanus HendersonBalancedC m MA 33.80 +3.6 +3.7 +7.9/B BalancedS b MA 34.09 +3.6 +3.8 +8.5/B BalancedT MA 34.14 +3.6 +3.8 +8.7/A ContrarianT MB 20.15 +6.3 +6.7 +2.1/E EnterpriseS b MG 122.45 +6.7 +6.9 +15.4/A EnterpriseT MG 125.04 +6.7 +6.9 +15.7/A EuropeanFocusA m ES 36.16 +5.3 +4.2 +4.2/E EuropeanFocusC m ES 33.98 +5.3 +4.2 +3.4/E FlexibleBondT CI 10.27 -.3 -.6 +1.3/D FortyA m LG 34.31 +8.2 +8.7 +16.4/A FortyS b LG 33.05 +8.1 +8.7 +16.3/A GlobalEqIncA m FV 8.29 +4.8 +4.0 +8.3/C GlobalEqIncC m FV 8.23 +4.7 +3.9 +7.5/D GlobalLifeSciT SH 59.35 +8.8 +8.6 +6.3/C GlobalResearchS b WS 85.49 +7.2 +7.0 +10.1/C GlobalResearchT WS 84.21 +7.2 +7.0 +10.4/C GlobalSelectT WS 17.99 +6.8 +6.7 +11.5/B GlobalTechT ST 33.49 +8.7 +9.2 +23.4/A GrowthAndIncT LB 58.20 +5.3 +5.7 +14.8/A High-YieldT HY 8.51 +1.0 +.9 +5.9/B MidCapValueS b MV 17.60 +3.6 +3.2 +10.3/C MidCapValueT MV 17.46 +3.6 +3.3 +10.6/C OverseasS b FB 34.87 +7.5 +6.8 +5.8/E OverseasT FB 34.87 +7.6 +6.8 +6.0/E ResearchT LG 49.63 +6.5 +6.9 +12.8/D Short-TermBondT CS 3.01 +.2 +.1 +.8/D SmallCapValueL SV 24.27 +2.6 +2.7 +13.4/A SmallCapValueT SV 23.58 +2.6 +2.7 +13.2/A VITBalInstl MA 36.59 +3.6 +3.7 +8.8/A VITEntrprsInstl MG 75.57 +6.8 +7.0 +16.5/A VITFlexBdInstl CI 11.62 -.3 -.6 +1.4/C VITFortyInstl LG 43.26 +8.2 +8.8 +17.0/A VITGlRsrchInstl WS 54.79 +7.3 +7.0 +10.5/C VITOvrsInstl FB 34.15 +7.5 +6.8 +6.0/E VITRsrchInstl LG 39.04 +6.6 +6.9 +12.8/D VentureT SG 80.95 +5.7 +6.0 +12.6/CJensenQualGrI LG 49.29 +5.4 +5.6 +14.0/C QualGrJ b LG 49.28 +5.4 +5.6 +13.7/CJohn HancockAbsRetCcyI CR 9.36 -3.0 -2.4 +2.6/C AbsRetCcyR6 CR 9.44 -3.1 -2.5 +2.7/C BalA m MA 21.36 +4.3 +4.4 +8.0/B BalC m MA 21.33 +4.3 +4.4 +7.2/C BalI MA 21.34 +4.3 +4.4 +8.3/B BdA m CI 15.78 -.1 -.5 +2.4/A BdC m CI 15.78 -.2 -.5 +1.7/C BdI CI 15.79 -.1 -.5 +2.7/A BdR6 CI 15.81 -.1 -.5 +2.9/A CATxFrIncA m MC 10.86 +.3 -.3 +2.5/C ClassicValA m LV 36.17 +6.7 +7.2 +13.5/A ClassicValC m LV 35.66 +6.7 +7.1 +12.7/A ClassicValI LV 36.22 +6.7 +7.2 +13.8/A CorBd1 b CI 12.85 -.4 -.8 +1.2/D CptlAprc1 b LG 17.52 +9.0 +9.6 +17.8/A CptlAprcNAV LG 17.56 +8.9 +9.6 +17.8/A DiscpValA m LV 23.94 +5.8 +6.3 +11.5/B DiscpValC m LV 22.57 +5.7 +6.2 +10.6/C DiscpValI LV 23.21 +5.8 +6.3 +11.8/B DiscpValI2 LV 23.21 +5.8 +6.3 +11.8/B DiscpValMCA m MB 23.58 +4.8 +5.0 +12.3/A DiscpValMCC m MB 23.69 +4.8 +5.0 +11.4/B DiscpValMCI MB 24.49 +4.9 +5.1 +12.6/A DiscpValMCR2 b MB 24.42 +4.9 +5.0 +12.1/B DiscpValMCR6 MB 24.47 +4.9 +5.1 +12.7/A DiscpValR4 b LV 23.22 +5.8 +6.3 +11.6/B DiscpValR5 LV 23.24 +5.8 +6.3 +11.8/B DiscpValR6 LV 23.24 +5.8 +6.3 +11.9/B EmMktsI EM 12.89 +8.7 +6.8 +9.8/C EmMktsNAV EM 12.90 +8.8 +6.9 +9.9/C EqInc1 b LV 21.59 +5.3 +5.6 +11.4/B FdmtlLgCpCorA m LB 52.20 +6.2 +6.9 +15.3/A FdmtlLgCpCorC m LB 46.60 +6.2 +6.9 +14.5/A FdmtlLgCpCorI LB 54.48 +6.3 +6.9 +15.6/A FinclIndsA m SF 21.16 +5.1 +6.0 +13.6/C FltngRtIncA m BL 8.51 +1.0 +.7 +3.2/E FltngRtIncC m BL 8.55 +1.0 +.7 +2.5/E FltngRtIncI BL 8.51 +1.1 +.8 +3.5/D GlbAbsRetStrA m AM 10.58 +1.6 +1.3 +.3 GlbAbsRetStrC m AM 10.44 +1.7 +1.3 -.4 GlbAbsRetStrI AM 10.66 +1.6 +1.3 +.6 GlbAbsRetStrR6 AM 10.68 +1.7 +1.3 +.7 GlbholderYldA m WS 12.13 +3.7 +3.2 +6.2/E GlbholderYldC m WS 12.15 +3.7 +3.2 +5.5/E GlbholderYldI WS 12.18 +3.7 +3.3 +6.5/E GovtIncA m GI 9.20 -.5 -1.0 +.3/D HY1 b HY 8.31 +1.7 +1.1 +5.6/B HYA m HY 3.53 +1.3 +.9 +5.8/B HYC m HY 3.52 +1.0 +.8 +4.9/D HYI HY 3.52 +1.0 +.9 +6.1/B HYMuniBdA m HM 8.02 +.1 -.2 +3.1/D IncA m MU 6.47 +.6 +.5 +2.3/E IncC m MU 6.47 +.5 +.5 +1.6/E IncI MU 6.46 +.8 +.5 +2.7/D IntlGrA m FG 29.67 +7.5 +7.3 +12.9/A IntlGrI FG 29.72 +7.5 +7.3 +13.2/A IntlSmCp1 b FA 23.97 +7.5 +6.3 +12.2 IntlVal1 b FV 18.17 +6.4 +5.7 +8.4/C IntlValNAV FV 18.11 +6.3 +5.7 +8.5/C InvestQlBd1 b CI 12.04 -.2 -.7 +2.0/B InvmGradeBdA m CI 10.36 -.3 -.7 +1.5/C MidCpStk1 b MG 22.82 +6.3 +6.8 +12.4/C MlMg2010Lftm1 b TA 9.35 +2.2 +2.0 +6.1/A MlMg2015Lftm1 b TD 9.85 +2.6 +2.4 +6.8/A MlMg2015LftmA m TD 9.87 +2.7 +2.5 +6.4/B MlMg2020Lftm1 b TE 10.77 +3.3 +3.2 +7.8/A MlMg2020LftmA m TE 10.79 +3.2 +3.1 +7.4/A MlMg2025Lftm1 b TG 11.56 +4.0 +3.9 +8.9/A MlMg2025LftmA m TG 11.62 +4.1 +3.8 +8.5/A MlMg2030Lftm1 b TH 12.01 +4.8 +4.6 +9.9/A MlMg2030LftmA m TH 12.05 +4.7 +4.6 +9.4/A MlMg2035Lftm1 b TI 12.64 +5.4 +5.2 +10.6/A MlMg2035LftmA m TI 12.57 +5.3 +5.2 +10.2/B MlMg2040Lftm1 b TJ 12.81 +5.7 +5.6 +11.2/A MlMg2040LftmA m TJ 12.77 +5.8 +5.6 +10.8/B MlMg2045Lftm1 b TK 12.67 +5.9 +5.8 +11.3/A MlMg2045LftmA m TK 12.60 +5.9 +5.7 +10.9/B MlMg2050Lftm1 b TN 13.52 +6.0 +5.8 +11.3/A MltIdx2020Prs1 b TE 11.72 +.9 +.5 +3.5/E MltIdx2025Prs1 b TG 13.25 +2.2 +2.0 +5.7/E MltIdx2030Prs1 b TH 14.40 +3.6 +3.4 +7.7/D MltIdx2035Prs1 b TI 15.11 +4.5 +4.4 +9.0/D MltIdx2040Prs1 b TJ 15.54 +5.0 +4.9 +9.8/C MltIdx2045Prs1 b TK 15.73 +5.3 +5.1 +10.2/C MltIdx2050Prs1 b TN 13.99 +5.3 +5.2 +10.2/C MltIdxIncPrs1 b RI 11.09 +.5 +.3 +2.4/E MltMgLsAgr1 b XM 17.49 +6.5 +6.3 +11.5/A MltMgLsAgrA m XM 17.56 +6.4 +6.3 +11.1/B MltMgLsAgrC m XM 17.60 +6.3 +6.2 +10.3/C MltMgLsBl1 m MA 15.85 +3.8 +3.7 +7.6/C MltMgLsBl5 MA 15.76 +3.9 +3.7 +8.1/B MltMgLsBlA b MA 15.75 +3.9 +3.7 +8.0/B MltMgLsBlC m MA 15.85 +3.7 +3.6 +6.9/D MltMgLsBlR6 MA 15.75 +3.8 +3.6 +8.1/B MltMgLsCns1 b XY 13.15 +1.2 +.9 +4.0/B MltMgLsCnsA m XY 13.17 +1.1 +.8 +3.6/C MltMgLsCnsC m XY 13.17 +1.1 +.8 +2.9/D MltmgLsMd1 b CA 14.09 +2.5 +2.2 +6.0/B MltmgLsMd5 CA 14.08 +2.5 +2.3 +6.1/B MltmgLsMdA m CA 14.13 +2.4 +2.2 +5.6/B MltmgLsMdC m CA 14.13 +2.3 +2.2 +4.9/C MltmgrLsGr1 b AL 16.89 +5.2 +5.0 +9.8/B MltmgrLsGr5 AL 16.87 +5.2 +5.0 +9.9/B MltmgrLsGrA m AL 16.97 +5.1 +5.0 +9.4/B MltmgrLsGrC m AL 16.98 +5.1 +4.9 +8.6/C NatrlRes1 b SN 13.65 +8.7 +6.9 +3.9/C NewOpps1 b SB 30.29 +5.2 +5.5 +11.9/B RegionalBankA m SF 29.49 +5.0 +6.7 +22.6/A RegionalBankC m SF 28.01 +4.9 +6.7 +21.8/A RlEsttSec1 b SR 12.14 -.7 -2.0 +1.7/B RlRetBd1 b IP 11.14 +.1 -.7 +.7/D SmCoA m SB 29.67 +4.7 +5.1 +10.6/D SmCoVal1 b SB 29.35 +2.8 +3.1 +13.6/A StratIncOppsA m MU 10.91 +.9 +.8 +3.3/C StratIncOppsC m MU 10.91 +.8 +.8 +2.5/E StratIncOppsI MU 10.91 +.9 +.8 +3.6/C TtlRetNAV CI 13.39 -.2 -.7 +1.7/C TxFrBdA m ML 9.78 +.2 -.3 +1.9/D USGlbLdrsGrA m LG 48.84 +7.3 +7.5 +13.8/C USGlbLdrsGrC m LG 41.47 +7.2 +7.4 +12.9/D USGlbLdrsGrI LG 52.32 +7.3 +7.5 +14.1/C USHYBd1 b HY 11.38 +.9 +.7 +5.9/B sBlueChipGr1 b LG 39.83 +9.5 +10.0 +18.3/AKLAllcInstl IH 15.90 +5.8 +4.7 +8.6/AKeeleySmCpDivValI SV 19.28 +2.9 +3.3 +10.5/D SmCpValA m SB 33.16 +4.4 +4.9 +6.1/E SmCpValI SB 33.60 +4.4 +5.0 +6.3/EKellnerSmMidCpValI SB 15.10 +4.4 +4.6 +10.6/DKempnerMlCpDepValIns LV 11.13 +5.6 +6.0 +7.9/EKineticsInternetNoLoad d LG 51.08 -1.9 -2.1 +15.2 ParadigmInstl d MG 52.53 +9.4 +8.0 +15.8 ParadigmNoLoad d MG 52.20 +9.4 +8.0 +15.6 SmCptlOppsNLd d SB 56.42 +12.1 +10.1 +15.8Kirr MarbachPtnrsVal m MG 26.19 +5.0 +5.0 +9.7/ELKCMAqnsCthlcEq m LB 18.38 +6.4 +6.6 +12.0 EqInstl d LG 27.60 +5.6 +5.9 +12.1 FI d TW 10.64 -.1 -.4 +1.5/E SmCptlEqIns d SG 19.28 +3.9 +4.6 +8.5/ELSVValEq LV 30.70 +5.6 +6.0 +13.3/ALWAS/DFAIntlHiBookToMkt FV 9.55 +7.9 +7.3 +11.2/A USHiBookToMkt LV 20.19 +5.5 +6.0 +13.9/ALaudusIntlMktMtrsInv FG 28.24 +7.5 +6.5 +12.7/A IntlMktMtrsSel FG 28.20 +7.5 +6.5 +12.8/A MndrnEmergMkts EM 9.11 +8.2 +6.5 +4.4/E MndrnIntlGvIIns IB 10.23 +3.1 +2.3 +2.7/B SCMktMtrsInv SB 19.31 +4.3 +4.8 +10.1/D USLgCpGr LG 21.28 +9.7 +10.0 +16.1/ALazardCptAltrOpStrIns TV 11.18 +5.7 +5.5 +8.0/A DevMEqIns EM 15.38 +7.6 +6.2 +14.0/A EMDbtInstl EB 8.61 +3.2 +2.4 +4.4/E EMEqBlndInstl EM 13.73 +7.8 +6.2 +11.5/B EMEqInstl EM 21.47 +9.0 +7.2 +8.5/D EMEqOpen b EM 22.09 +9.1 +7.2 +8.3/D EMMltAsstInstl EM 10.17 +5.8 +4.6 +6.5/E GlbLtdInfrsIns XO 16.03 -.2 +.2 +11.2/A GlbLtdInfrsOpn b XO 16.05 -.1 +.2 +10.9/A IntlEqInstl FB 20.83 +6.8 +6.2 +7.9/D IntlEqOpen b FB 21.06 +6.8 +6.2 +7.6/E IntlStratEqIns FG 16.85 +7.7 +7.3 +8.1/E IntlStratEqOpen b FG 16.99 +7.7 +7.3 +7.8/E USCorpIncInstl HY 4.89 +.5 +.3 +4.6/D USEqConcntrIns LB 16.16 +5.4 +5.6 +11.7/D USSmMidCpEqIns SG 15.34 +4.6 +4.7 +11.2/D USStratEqInstl LB 13.25 +6.3 +6.6 +10.2/ELee Financial GroupHawaiiMuniInv b SL 11.06 +.2 -.5 +1.6/CLeutholdCorInvmInstl d TV 21.69 +5.4 +5.5 +8.2/A CorInvmRetail d TV 21.66 +5.4 +5.5 +8.0/A GlbInstl d IH 10.09 +4.8 +4.6 +6.8/B GrizzlyShrt BM 4.85 -4.0 -4.0 -12.6/ALitman GregoryMtrsEqInstl LG 20.46 +6.8 +7.1 +13.0/D MtrsIntlInstl FB 18.95 +8.1 +6.9 +5.8/ELongleaf PartnersIntl FB 17.60 +6.3 +5.8 +11.3/A LnglfPtnrs LB 28.38 +5.7 +5.7 +6.5/E SmCap MB 29.05 +5.5 +5.3 +9.7/CLoomis SaylesBdInstl MU 13.92 +1.5 +1.2 +3.3/C BdRetail b MU 13.85 +1.5 +1.2 +3.1/D CorPlusBdA m CI 12.91 +.3 -.2 +2.0/B FI MU 13.43 +1.2 +.8 +4.3/B GlbBdInstl IB 16.84 +2.0 +1.3 +2.9/B GlbBdRetail b IB 16.55 +2.0 +1.3 +2.6/B GrY LG 16.79 +7.8 +8.1 +18.4/A InstlHiInc HY 6.82 +1.9 +1.6 +5.5/B InvmGradeBdA m CI 11.12 +1.1 +.6 +2.4/A InvmGradeBdC m CI 11.00 +.9 +.5 +1.6/C InvmGradeBdY CI 11.13 +1.1 +.7 +2.7/A InvmGradeFI CI 12.40 +1.5 +1.1 +3.7/A LtdTrmGvtAgcA m GS 11.21 -.1 -.3 +.3/B SmCpGrInstl SG 26.95 +6.1 +6.1 +13.6/B SmCptlValInstl SB 35.78 +3.8 +4.6 +12.8/B SmCptlValRetail b SB 35.22 +3.7 +4.5 +12.5/B StratIncA m MU 14.77 +2.0 +1.6 +2.9/D StratIncC m MU 14.89 +2.0 +1.6 +2.1/E ValY LV 22.60 +5.9 +6.2 +9.7/DLord AbbettAffiliatedA m LV 16.60 +5.0 +5.0 +11.1/B AffiliatedC m LV 16.60 +5.0 +4.9 +10.3/C AffiliatedF b LV 16.59 +5.0 +4.9 +11.3/B AffiliatedI LV 16.67 +5.1 +5.0 +11.4/B AlphaStratA m SG 28.04 +5.5 +5.4 +11.6/D AlphaStratC m SG 23.77 +5.5 +5.4 +10.8/D AlphaStratF b SG 28.20 +5.5 +5.4 +11.7/C BdDebA m MU 8.34 +1.5 +1.3 +6.6/A BdDebC m MU 8.36 +1.5 +1.3 +5.9/A BdDebF b MU 8.33 +1.5 +1.3 +6.7/A BdDebI MU 8.29 +1.5 +1.2 +6.7/A BdDebR3 b MU 8.33 +1.6 +1.3 +6.3/A CATxFrIncA m MC 10.95 +.2 -.5 +2.8/B CalibRtdDivGrA m LB 16.12 +4.8 +4.8 +11.9/C CalibRtdDivGrC m LB 15.91 +4.7 +4.7 +11.1/D CnvrtA m CV 13.78 +4.7 +4.9 +8.1/B CnvrtI CV 13.85 +4.7 +4.8 +8.3/B CorFIA m CI 10.79 -.4 -.8 +1.1/D CorFIC m CI 10.74 -.4 -.8 +.5/E CorFIF b CI 10.79 -.4 -.8 +1.2/D DevelopingGrA m SG 24.59 +5.4 +5.4 +7.1/E DevelopingGrF b SG 25.46 +5.3 +5.4 +7.3/E DevelopingGrI SG 28.14 +5.4 +5.5 +7.4/E DevelopingGrR3 b SG 23.93 +5.3 +5.4 +6.8/E EmMktsCcyI CR 5.50 +2.4 +2.0 +3.0/B FdmtlEqA m LV 13.66 +5.2 +5.5 +10.4/C FdmtlEqC m LV 12.19 +5.1 +5.4 +9.6/D FdmtlEqF b LV 13.51 +5.2 +5.5 +10.6/C FdmtlEqI LV 13.73 +5.2 +5.