HIGHLANDS NEWS-SUN Saturday, July 21, 2018 VOL. 99 | NO. 202 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 AN EDITION OF THE SUN

“I wouldn’t feel guilty. Final school administrative slots filled Arlene, we are a tiny By MARC VALERO Park Middle five in Food and Nutrition call 863-471-5733 or town. We can’t support STAFF WRITER School and Services, 13 school support 863-471-5737. Culverhouse staff and openings for school As some schools con- everyone.” SEBRING — The final was the reading bus drivers and school bus tinue to look for teachers, Councilwoman Debra Worley said, school administrative coach at attendants. Memorial Elementary positions have been filled Lake Country The district will be holding Principal Courtney Floyd referring to Councilwoman Arlene Tuck’s comment with Superintendent Brenda Elementary a teacher recruiting event said Friday, “We are fully that council members would all feel guilty if the Longshore making recom- School. from 5-7 p.m. Wednesday, staffed so we are super Lake Placid Police Department took over the job mendations on two assistant CULVERHOUSE While the Aug. 1 in the large confer- excited about that.” of policing the schools or did nothing to support principal positions. administrative ence room at the George She hired three teachers the program and something happened. Pending the expected positions are filled, the dis- Douglas Administrative for the new school year. approval by the School trict continues to advertise Building, 426 School St., “We had a couple who had Board of Highlands County, for teachers, with the first Sebring. moved out of the district for the new assistant principals day of school on Aug. 13. The flyer for the event various reasons and then we are Stacey Hinson at Hill- Current advertised teacher states it is seeking applicants had a retirement so we did Blackman asks Gustat Middle School and openings include: 10 ele- who have a bachelor’s degree have to hire some new staff, Ashley Culverhouse at Avon mentary and four at both or higher, a desire to work but we are very excited of Elementary School. the middle and high school with children and have a who we have brought in and Lake Placid Hinson was a math levels. passion for learning. we are excited that we are teacher/coach at Avon Support openings include For more information, fully staffed and ready to go.” for $75K Town balks at number By KIM LEATHERMAN STAFF WRITER LAKE PLACID — Highlands County Sheriff Paul Blackman spoke to ALGAE BLOOM Town Council at a budget workshop Thursday evening and asked for $75,000 to help finance the place- ment of a school resource officer in each of the town’s three schools. The request comes on the heels of the unfund- ed mandate, Senate Bill 7026. Blackman explained the law was created to improve the safety of BLACKMAN the schools in the state, including Highlands County. He and School Board Superintendent Dr. Brenda Longshore decided to place a deputy sheriff or a police officer in the schools within the county to that end. “We are in the process of trying to fund that,” Blackman said. “We worked out a 50/50 split with the Highlands County Board of County BUDGET | 5

This Wednesday, June 29, 2016 aerial photo shows blue-green algae in an area along the St. Lucie River in Stuart, Fla. In 2016, Florida’s governor declared a state of emergency and beaches were closed when algae blooms spread from Lake Okeechobee to nearby estuaries. (Greg Lovett/The Palm Beach Post via AP) Highlands to help Lake Okeechobee By PHIL ATTINGER Department of Environmental next 10 years. STAFF WRITER Protection and the South Florida At 40,000 acre-feet per year, that FILE PHOTO Water Management District to waive annual cost calculates to $3.8 million. The results of a salary study discussed at a SEBRING — Land in the south of restrictions and regulations pre- Funds for January School Board meeting showed that Highlands County will play a part in venting them from storing water in the project school bus drivers and general cafeteria preventing the next algae bloom in additional areas south of the lake. comes workers were among the positions that Lake Okeechobee. However, the Brighton Project will from a are underpaid the most in the Highlands In much the way the stormwa- now let SFWMD store water coming 2016 school district. The district currently has ter treatment area in Spring Lake down canals in south Highlands appropri- openings for school bus drivers and school Improvement District filters runoff County, before it reaches the lake. ation by the bus attendants. before it enters Arbuckle Creek and “Every gallon stored counts in Florida Legislature specifically for Lake Istokpoga, the Brighton Valley situations like the current high public-private partnerships to benefit Project will do the same thing. water emergency South Florida is the Northern Everglades. Last week, the South Florida Water facing,” SFWMD Governing Board However, the Legislature will need Tentative Management District approved a Chairman Federico Fernandez stated to vote in more funding to continue public-private partnership with in a SFWMD press release. “This this project. the Lykes Brighton Valley LLC to Governing Board is thankful to Lykes SFWMD reports that Brighton Valley agreement for create the Brighton Valley Northern Brighton Valley for stepping up and is the second large-scale public-pri- Everglades Public-Private Partnership helping reduce nutrients in the Lake vate partnership on agricultural Project, which will treat water in the Okeechobee watershed.” lands approved by the Governing school support Lake Okeechobee watershed over the Phone calls to get further direct Board under the 2016 Legislative next decade. comment from SFWMD staff were not appropriation. The problems for Lake Okeechobee immediately returned Friday. During the recent high water emer- personnel When water levels are high in the gency, the Caulkins Water Farm have been building with continued By MARC VALERO algae blooms each year. According to C-41A Canal, SFWMD states, the on 3,200 acres of former citrus STAFF WRITER News Service Florida, Gov. Rick Scott Brighton Valley Project will divert that groves near Indiantown in issued an emergency order on July 9 water to flow, at an average rate of Martin County held more than SEBRING — A tentative agreement after releases from Lake Okeechobee 40,000 acre-feet per year, through ap- 12,000 acre-feet of water away has been reached between the resulted in toxic algae outbreaks on proximately 8,200 acres from the St. Lucie Estuary. School Board of Highlands County both coasts. of private land Fernandez, in the and the Educational Support Union. There has been a push for a in Highlands press release, said While there has been little word yet reservoir south of the County. private landowners have on Tuesday’s contract talks between lake, News Service This should provided SFWMD with the district and the teachers union, Florida reported, to reduce nutri- short-term flexibility the negotiations on Wednesday move water out of ents in the water before it reaches to store and treat water between the district and the non-in- the lake when it Lake Okeechobee, as much as 3.2 and reduce damage to structional employees resulted in a swells with tons of phosphorus and 27.3 tons of estuaries. tentative agreement. seasonal nitrogen. It’s actually something Teachers union President Shawna- rains. The project involves an 11-year SFWMD has done for years Mae Warren reported the non-in- By lease and agreement for the project, through its Dispersed Water structional employees negotiated for making approved by the SFWMD Governing Management program — stor- 5-10 percent raises, depending on a decla- Board, and includes $11.5 million ing and treating water on public the position. ration, for land improvements to make the lands and in partnership with They still need to vote and ratify Scott project feasible in the first year. private landowners. their contract, she noted. cleared Once the improvements are in Record rainfall started in May, caus- But, no additional information the way place, SFWMD reports it will pay the ing Lake Okeechobee to rise more than was available. With both the past for the Brighton Valley Project an annual a foot in a matter of weeks. SFWMD year, 2017-18, and upcoming year, Florida fixed fee, which would equal $95 per has used these projects to get another 2018-19, open to negotiations, it is acre-foot of water treated there for the 54,000 acre-feet of water storage. SUPPORT | 5

Classifieds ...... B5-7 Florida Report ...... A6 Obituaries ...... A6 Good Morning To Comics ...... News Wire Local Sports ...... A7-8 Viewpoints ...... A4 Karen Harrison Thanks for reading! facebook.com/ twitter.com/ Faith & Family ...... B1 Lottery ...... News Wire Weather ...... News Wire newssun.com newssun TheNewsSun A2 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com Four-car wreck case still open Sebring man OK By PHIL ATTINGER STAFF WRITER SEBRING — Police still after Hardee wreck don’t have a conclusive By PHIL ATTINGER van ended up rolling in At that same time, re- cause of Thursday morn- STAFF WRITER ing’s four-car wreck on the wreck. ports said, Nickerson was Sebring Parkway at State ZOLFO SPRINGS — A The third driver — eastbound, approaching Road 17/North Ridgewood Sebring man had the 62-year-old Susan Jane that junction, while Long Drive. misfortune Thursday to Long of Zolfo Springs — was westbound in a Sebring Police Cmdr. end up in the middle of a had critical injuries after 2008 Chevrolet Silverado Curtis Hart said Friday three-car wreck in Hardee running into Nickerson’s pickup also approaching investigating officers still County. truck. She was taken that spot. had to review some new Logan R. Nickerson’s to Lakeland Regional Nickerson’s truck hit Medical Center. the left/driver’s side of evidence in the case, PHIL ATTINGER/STAFF 2014 Dodge Ram pickup possibly video evidence, hit a car that reportedly All three were wearing the van, sending it off before assigning fault. Sebring Fire Capt. Austin Maddox, third from left, talks with ran a stop sign, got spun seat belts, FHP stated, the northbound shoulder He said he hopes officers John Hernandez of Sebring, driver of a yellow Subaru WRX four- around and then hit again and none of them were into a barbed wire fence, are able to make a deter- door sedan, at left, after a wreck Thursday morning damaged in the side by an oncom- impaired. where it then overturned mination sometime early four cars on Sebring Parkway at North Ridgewood Drive. ing car, according a report The wreck took place at on its roof. 9:32 a.m., FHP reported, The Dodge pickup next week on how two Police said Davidson Saturn into the rear driv- by the Florida Highway at the intersection of spun counterclockwise cars ended up colliding in and the passenger in the er’s side of the Corolla. Patrol. two-lane roads Steve into Long’s path. Her the intersection, sending PT Cruiser, Dalton M. All the vehicles had to The 30-year-old Sebring Roberts Special and Merle Chevrolet truck hit the one vehicle into two other Hill of Sebring, both had be towed from the scene, man escaped the wreck Langford Road, approxi- Dodge truck in the right cars and the occupants of non-incapacitating inju- but aside from a cut on with minor injuries, FHP mately two miles east of side. the other vehicle to a local ries and were transported the right side of Fairfield’s stated, as well as the Zolfo Springs. Nickerson’s Dodge hospital. to Highlands Regional head, none of the other driver of the first car — FHP stated Crabtree truck came to a rest As it stands, the wreck Medical Center. drivers appeared at the 28-year-old Matthew Dale was northbound on facing northwest in the took place at approximate- Fairfield’s Saturn Vue time to have worse than Crabtree of North Port Merle Langford Road, intersection. ly 7:45 a.m. A dark red/ skidded left into the minor injuries. — who was driving a 2014 approaching a stop sign Long’s Chevrolet truck maroon 2006 Chrysler PT front of two cars that had For approximately an Ford E-250 cargo van. at Steve Roberts Special, came to a rest facing west Cruiser driven by Vallynn J. stopped in the eastbound hour, the wreck closed FHP cited Crabtree for and didn’t stop. in the westbound lane. Davidson of Zolfo Springs Parkway lanes, waiting eastbound lanes, sending running a stop sign. His was traveling south on for a traffic light: a that traffic through an North Ridgewood Drive. charcoal gray 2017 Toyota adjacent business lot to At the same time, a white Corolla driven by Brian Ridgewood Drive, and 2006 Saturn Vue driven S. Jurkowski of Avon narrowed westbound by Joshua E. Fairfield of Park and a customized lanes from two to one. Sebring was traveling west yellow 2002 Subaru WRX Hart invited anyone on Sebring Parkway. four-door sedan, driven with more information The impact spun the PT by John A. Hernandez of on the incident to contact Cruiser until it stopped, Sebring. Officers Odelys Del Rio facing east. It received That impact hit the and/or Diego Serrano front-end damage and Subaru directly in the by calling the Sebring damage to the rear driver’s front end, spinning it Police Department at side. clockwise, and sent the 863-471-5108. 5 THINGS hole quickly and hunker their armor is the only That Will Make You down so that their tender thing visible. SMARTER stomach is protected and Source: livescience.com

1. Armadillos are barrel-shaped animals covered with natural ar- mor. Its name in Spanish means “little armored one.” 2. There are 21 species of armadillo, according to the Integrated Taxonomic Information System. 3. An armadillo’s armor is made up of overlapping st plates covering the back, Saturday, July 21 head, legs and tail. The number of armored bands identifies the dif- 11 - 4 ferent species, according to the San Diego Zoo. 4. Only one species, the Meet local businesses sharing their three-banded armadillo, can roll itself into a hard armored ball to defend services for vour favorite Pooch! itself against predators. 5. Other armadillo species simply dig a adno=3582512 Veterinarians, Pet Hotels, Pet Boutiques, Grooming Salons, Professional Pet Portraits, Dog Rescues & many more! Ed Sally (For vendor information please call: (863) 471-9500

CRS, CRI COMPTON REALTY Plus, for $10 enter your fur child into our Pooch Pageant! 863-446-0957 ($5 of your entry is a donation to the Humane Society of Highlands County) Categories: Best Costume, Best Trick, Prettiest Pie & Waggiest Tail OPEN HOUSE Moree detailsde to come! OPEN HOUSE SATURDAY & SUNDAY JULY 21ST & 22ND 11:OO - 4:00 PM BOTH DAYS DO YOU NEED A PLACE TO STORE YOUR TOYS?

For additional information MLS#245897 42 N. MEADOWLAKE CIRCLE, LAKE PLACID Ready to move in 3/2, with all the upgrades you would want. Unobstructed views of the sunsets to great to even describe. Detached 25X37 garage provides lots of room for cars, tools & toys. Home furniture is included in price. New owner has the opportunity,

adno=3597365 if qualifi ed, to assume existing VA loan at 3.375% with just under 15 years to maturity. www.lakeshoremall.coffeecup.com [email protected] adno=3585267

COMMITMENT TO ACCURACY 52 weeks Tax Total EXECUTIVE EDITOR The Highlands News-Sun promptly corrects $213.20 $15.99 $229.19 Romona Washington PLACE A CLASSIFIED AD errors of fact appearing in its news stories. If EZ Pay Tax Total 863-386-5634 From 8 a.m. to 5 p.m. weekdays you believe we have made an error, call the $15.91 $1.19 $17.10 [email protected] Tracy Weikel, Classified Account Executive newsroom at 863-385-6155. If you have a [email protected] highlandsnewssun.com question or comment about coverage, write MAIL SUBSCRIPTION RATES EDITORIAL 863-658-0307 to Romona Washington, executive editor, 3 months Karen Clogston, Managing Editor/Special The Highlands News-Sun (USPS 487-900- 315 U.S. 27 North, Sebring, FL 33870; email $74.36 Sections Editor LEGAL ADVERTISING ISSN 2473-0068) is published daily by Tim [email protected] or call 863-386-5634. 6 months 863-386-5835 Janet Emerson Smolarick at the Highlands News-Sun, 315 $133.81 [email protected] 863-386-5637 U.S. 27 North, Sebring, FL 33870. Periodical OFFICE 12 months [email protected] postage paid at Lakeland, FL and additional Location: 315 U.S. 27 North $229.19 Pallavi Agarwall, Contributing Editor entry office(s). All material contained herein Sebring, FL 33870 Your newspaper is delivered by an 863-386-5831 CUSTOMER SERVICE is the property of the Highlands News-Sun, Hours: 8 a.m. – 5 p.m. independent contractor. [email protected] Mike Henry, Office Manager which is an affiliate of DR Media. Reproduc- Monday - Friday If you do not receive your home delivered 863-385-6155 tion in whole or part is forbidden without the Phone: 863-385-6155 newspaper by 6 a.m. on any daily RETAIL ADVERTISING [email protected] written permission of the publisher. All ma- Main Fax: 863-385-1954 publication date, or 7 a.m. Sunday, Cliff Yeazel, Advertising Director terial submitted for publication becomes the please phone the circulation 863-386-5844 SUBMIT NEWS & OBITS property of the newspaper and may be edited SUBSCRIPTION RATES department at 863-385-6155. [email protected] Email all obituaries and death notices to for clarity and space, as well as reprinted, pub- 13 weeks Tax Total [email protected] lished and used in all media. Postmaster: Send $53.30 $4.00 $57.30 PUBLISHER CIRCULATION MANAGER Email all other announcements to highlands- address changes to: Highlands News-Sun, 315 26 weeks Tax Total Tim Smolarick Rob Kearley, Circulation Manager [email protected] U.S. 27 North, Sebring, FL 33870. $106.60 $8.00 $114.60 863-386-5624 863-385-6155 [email protected] [email protected] www.highlandsnewssun.com Saturday, July 21, 2018 | HIGHLANDS NEWS-SUN | A3

Hurricane Protection Nautilus · Bahama · Accordion · Shutters Hurricane Screens by Storm Smart

APRIL SPECIAL! Genie Garage Door Two Car Motorized Screen Opener $ .00 *Lifetime Warranty on Motor* 1,550 Installed Two Remotes + Outside Keyless Entry With 2 Remotes $ .00 Price includes tax. Expires 7/31/2018. 350 MENTION THIS AD & RECEIVE Installed FREE 3RD REMOTE! Price includes tax. Expires 7/31/2018. Doors • Operators • Springs CALL Visit Our Showroom at FOR FREE VOTED #1 ESTIMATES 3922 Kenilworth Blvd IN ON ANY HIGHLANDS COUNTY JOB Monday - Friday 8am to 5pm 863-382-2505 GarageDoorsandScreens.com A4 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com VIEWPOINTS

Tim Smolarick Romona Washington Publisher Executive Editor [email protected] [email protected] Cliff Yeazel Rob Kearly Advertising Director Circulation Director [email protected] [email protected] Donna Scherlacher Digital Media/Composing Director [email protected]

OUR VIEW Return of the rain The respite from the rain seems to be over for a little while. After weeks of seemingly endless rain for days, we were given a bit of a break. That break seems to be nearing its end as the weather forecast shows at least a 60 percent chance of rain for the next 10 days, according to Fox13 SkyTower. Strange food combos Now, after a couple of solid weeks of af- I admit I am no stranger LAURA’S LOOK looking like a green choc- tasty, and a nice little ternoon and evening showers, everyone to weird food combina- Laura Ware olate covered banana. pick-me-up. is starting to complain about the lack of tions. In fact, when I was This was presented as I can see adding fruit sunshine and the increased numbers of a child I thought ketchup Cracker Barrel recently something a human being to chocolate. Chocolate- mosquitoes. was fantastic on scram- kicked up their out-of- might want to consume. covered bananas? I’m bled eggs. I outgrew that this-world hash brown Willingly. there. Strawberries? Yum. According to Accuweather, many areas particular dish, and now casserole by offering a No. Just no. And, by the Cherries? Not necessar- experienced above-average rainfall this take my scrambled eggs version with cheese and way, no. ily my thing, but I won’t spring. Those higher precipitation rates with a dash of garlic salt bacon. Yes, I pretended I First off, I am one of a cringe if you eat them in in parts of the mid-Atlantic, the agency and cheese if I’m feeling could eat whatever I want- minority of human beings front of me. particularly extravagant. ed and tried it. Yes, it was in the world that can’t But eat a chocolate-cov- warns, are helping mosquito populations Then there is my delicious. stand pickles. At best, if I ered pickle in front of thrive. beloved husband, who at When I was growing accidentally come upon me and you’re likely Pest control professionals have report- an early age developed up, my mother used to them in a burger, I will to witness all kinds of ed an increase in mosquito activity all a taste for lemon juice take canned corned beef reluctantly tolerate them, disgusted expressions on along the East Coast already. In fact, it on his French fries (if he hash, put it in a pan and hoping the other flavors my face. Just the thought can’t get lemon juice, I’ve crack eggs on top. She’d will drown them out. More of someone crunching is estimated that mosquitoes are two to seen him use vinegar). He then bake it in the oven often than not I will pick down on one makes me three times their normal rates. claims it makes them taste and serve it up for dinner. them out of the sandwich, grimace. This upcoming return to steady rains good. I think it’s a sneaky Canned corn beef hash leaving them to lay lonely There are many calls for may create conducive conditions for the way of making sure no with sunny side up eggs and unloved on my plate. us to lay aside our differ- one steals his fries. It (and ketchup) remains a And adding them to ences and come together. mosquito population to grow. works, by the way. guilty pleasure of mine. chocolate? One of the Tolerate opposing views. “A weekend rainstorm ahead will mark Of course, I realize that But, let’s face it – some finest foods in creation? Find common ground. a switch to a prolonged wet pattern,” the English often put vine- foods were never meant to That is adding insult to In this, I can’t do it. Accuweather Senior Meteorologist Alex gar on their fried potatoes. be together. Green beans injury. Chocolate-covered pickles Sosnowski said. “Downpours will leave I can’t prove it, but that and ice cream. Oranges Don’t get me wrong, I’m are an abomination. And might be one reason we and sausage gravy. Brussel not saying you can’t add no, I won’t try one to see behind standing water that can create declared independence all sprouts and anything. anything to chocolate. if by some wild stretch of breeding grounds for mosquitoes.” those years ago. Which is why, when I For example, I recently the imagination I might As we all know, standing water can lead Some food combina- came upon a picture of a got some dark chocolate like it. See the above about to a big problem with mosquitoes — and tions work well. I don’t chocolate covered pickle, bark that has espresso and my feelings in regards to with street flooding, too. know who came up with my reaction was “Ewww.” crushed coffee beans in it. pickles. tomato slices in grilled I am not kidding. There I admit that coffee beans No chocolate-covered Local residents are urged to check their cheese sandwiches, on Facebook, was a in food could be counted pickles will ever cross drainage swales and storm drains to but they were a genius. picture of a whole pickle, as weird. But it’s pretty these lips. Who’s with me? make sure there are no obstructions that will block the flow of water away from their property. The heavy rainfalls have pushed limbs, mulch and other lawn clippings, not to mention trash thrown Being in transition from vehicles, into neighborhood storm My name is in transi- GUEST COLUMN known as H.V.; ie. first Security. Turns out I am drains. That blockage alone can lead to tion. All my life, I have initial/middle initial. That not the only one hiding (Howard) Scott Macbeth local flooding. been known by my middle combination was popular out behind first initials Other suggestions dealing with the name and my last name. went by my middle name/ among prominent men of and/or second names. I annoying insects come from the Florida I didn’t think anything of last name. Occasionally, his generation. present a certified copy of it. My parents used my on a job application or So, I am cruising toward my birth certificate. The Department of Health: middle name/last name other official document, retirement, at 63, there- folks at Social Security are • Mosquitoes will bite, day and night, for me and all my siblings. I might acknowledge that abouts, I get a notice from nice about it. I grin and so protect yourself. Many of my friends in I had a first name, begin- the State of Florida, saying bear it. • Keep mosquitoes outside by shut- school used their middle ning with the letter “H.” I that it’s time to renew my But now I have a bigger ting doors and covering windows with names and last names. went to law school, passed driver’s license. But. But! problem. Every doctor Even today, I see many the Bar exam. I practiced The State wants me to re- in town wants to call me screens. lawyers and jurists their law for over 20 years as new my license under the “Howard.” I never have • Use EPA-approved insect repellants middle and last names, H. Scott Macbeth. In part, name shown on my birth used that name. Don’t anytime you’re outdoors. with only a tip of the hat I thought it was a small certificate. It was never an want to start now. I try to • Cover your skin with long sleeves and to the first letter of their concession to reality. issue before, but now! Not explain, but all they hear pants. first name. I thought Lawyers, as a representa- only that, but they want is “blah blah blah.” Now, (silly me!) that I could us tive group, seem to have a to see my Social Security I have a more insidious • Mosquitoes lay their eggs in water; whatever name I wanted large minority of members identification card in the plan. If a doctor calls, I just a bottle cap of water is all they need. to use, as long as I wasn’t who use a first initial/mid- same name as it appears will peacefully submit. • So drain, refresh, or cover anything using the name to commit dle name combination. In on my birth certificate. If you call ... What’s that? around buildings that can hold water, at fraud or create confusion part, I think, it makes us My first reaction is You’ll have to talk louder, with some other person’s look pretentious. “What? They have no Jack! I am getting hard of least weekly, and put away outside items name. Nobody said any- right!” As far as the Feds hearing, you know! that aren’t being used. For example, in college, thing. Nobody! Nada! are concerned, I am Scott It’s important to remember that heavy I wanted to go by the Somewhere along the Macbeth, and they are H. Scott Macbeth is a rain does not only create a hazard for name Robert Redford. All line, I became the only not the ones complain- Sebring resident. Guest homeowners, but it also makes driving the ladies said, “Naw! I member of my family ing. Then, I think, “I do columns are the opinion don’t think so!” bearing my grandfather’s want my driver’s license of the writer, not necessar- more dangerous. Poor visibility and After college, I mucked first name. For the record, thought.” So, I do the ily that of the Highlands heavy rain can cause the unaware driver around for a bit, but I still my grandfather was schlep walk to Social News-Sun. to hydroplane, making steering and braking difficult, and possibly leading to JOIN THE CONVERSATION the loss of control of the vehicle. Letters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business Always take your time when driving in in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited heavy rain, use your windshield wipers to length as well as for grammar and spelling. All letters must be signed with full name – not initials. An address and telephone number must be and turn your lights on, and always give included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules other vehicles more space. apply. Due to the number of letters received, we are able to run only four letters per person per month. The rains are here to stay for a while The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are longer. Let’s make sure our homes and solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. vehicles, as well as loved ones who drive, Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to are all well prepared. 863-385-1954. Readers may also email Letters to the Editor to [email protected]. www.highlandsnewssun.com Saturday, July 21, 2018 | HIGHLANDS NEWS-SUN | A5

Blackman said. “Moving obligation, whatsoever, BUDGET forward into 2018-2019, to contribute a penny, they will be required right?” Royce clarified FROM PAGE 1 to have an officer at with Blackman. Sebring Middle School, “I understand, the Commission and as well Woodlawn Elementary sheriff and the county as the School Board of and Kindergarten are in a tough situations, Highlands County, so, Learning Center. Moving because they do have an they currently provide 50 forward, they will have to unfunded mandate to percent and we provide have three.” come up with a million 50 percent for deputy’s Sebring is splitting dollars,” Royce said. salaries.” the cost with the School “We could all debate to The bill requires more Board in a 50/50 split, whether the program is deputies or school similar to the Sheriff’s effective or stops any- resource officers be Office. thing or not. placed in each school. “Last year, their [SPD] “But for us, coming Currently the town has half of an officer in the up with $75,000 — that’s officers in Lake Placid school would have been 11 percent of our ad High and Middle School $49,495; the total price is valorem taxes. That’s a but does not have one in $89,000,” Blackman said. significant portion of our Lake Placid Elementary The $89,000 includes ad valorem revenue,” he School. Blackman said FICCA, workers’ com- said. there are officers in all pensation and insurance The council told of the middle schools costs. Blackman they would and high schools in the The council members discuss the item as they county but the resources were shocked at the price proceeded with their stopped short at the ele- tag. budget workshops. mentary schools and that “It costs me $126,000 When Lake Placid is what they are trying to to outfit an officer for Police Chief James fund now. the schools. You’re Fansler was called to go The entire program will talking about a vehicle, over his budget, the topic cost Highlands County uniforms, guns, comput- of a new police car came about $1.5-$1.8 million. ers, radios,” Blackman up for the department. “I’m here tonight to explained. The estimated cost of approach the council; Royce brought up the the car would be $35- you have three schools possibility of the “Safe $40,000. Fansler said it that are within the town School Deputy” that was hard to nail down an limits — Lake Placid would only work the exact price as the police High School, Lake Placid school calendar and car would be from an Middle School and Lake Monday through Friday. auction. Upon closer Placid Elementary School — to approach the board The fee is less because inspection of the financ- for about $75,000 to fund the officer is only work- ing for it, council thought those three positions. ing the hours the school they could possibly take “We’ve never asked is in session. The training the new(er) police car the City [Town] of Lake is the same but the cost and donate it, or lease it Placid to help fund any of is about $35,000 in com- to HCSO for $1 per year. those positions,” he said. parison. Retired police Town staff was in- “We have always done it officers often make up structed to look into the through the county and the bulk of school safety legalities of this option. through the Board of deputies. Fansler said a few of County Commission as Council members his reserve officers may well the School Board.” did empathize with take the Safe School Blackman said it was the county’s plight but Deputy or School possible for the town to thought the $75,000 was Resource Officer position put its own officers in simply too much for to become full time but Look for a third the schools and if they a town of about 2,200 the town would then be did one school, they to shell out. Members liable. should take over all three pointed out the three Councilwoman Arlene crossword in schools instead of just schools may be in the Tuck said the council the elementary school. town limits but the members would all feel the Sun Classified Councilman Ray Royce amount of kids from guilty if the Lake Placid asked what the other within that same zone is Police Department took section. municipalities did last minimal. over the job of policing year, before SB 7026. Blackman countered the schools or did Blackman gave approxi- that the other schools nothing to support the mate numbers. have paid for several program and something “Last year, Sebring years, where Lake Placid happened. Police Department has not. “I wouldn’t feel guilty,” covered three schools “We cannot sup- Worley said. “Arlene, we also,” he said. “So, they port the county,” are a tiny town. We can’t are in the same boat as Councilwoman Debra support everyone.” you guys are going into. Worley said. The council commit- “Last year, 2017-2018, Blackman replied that ted to supporting the they only had one he wasn’t asking the town program, either through police officer who was to support the whole the donation of a police assigned to Sebring thing, just $25,000 per car or with a monetary Middle School; that was school. contribution in the range the only one required,” “The town is under no of $25-$35,000.

said, “We sat down on starting salaries, which SUPPORT Tuesday to negotiate showed Highlands and need to meet again lagging the other area FROM PAGE 1 to hammer out some counties: Highlands details, money included.” — $37,001, Hardee not known whether the Early contract talks — $40,000-plus, Polk — support personnel raises ended with no agreement $40,000-plus, Hendry are retroactive to 2017-18 on wages including in — $40,000. or starting with the new November when Jim The results of a salary school year. Demchak, of the Florida study that were discussed The teachers and Education Association, at a January School school support em- who negotiates for the Board meeting showed ployees worked the teachers and support that school bus drivers entire 2017-18 school personnel, said no and general cafeteria year under the 2016-17 money had been offered workers were among agreements. for teachers. the positions that are Speaking on the teach- At that time, Demchak underpaid the most in er contract talks, Warren offered a list of teacher the district.

LOCAL SHOPS

FINE DINING SHOP LOCALLY MY FAVORITE STORE E G A R A G E L A S K C O L SAVEB 1 GAS HOME

RESTAURANT FOR LUNCH I ♥5 1 22 SHOPN B GONES E L A S E G SHOPPINGA R A G R O F E K A R B I GROCERIES A6 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com FLORIDA REPORT Neil Armstrong’s collection goes to auction By LISA CORNWELL propeller from the 1903 crews of Apollo missions THE ASSOCIATED PRESS Wright Brothers Flyer and were available for that the astronaut took purchase only by NASA CINCINNATI — with him to the moon. astronauts. Armstrong’s Admirers of Neil Other items that collection also includes a Armstrong and space ex- went to the moon with rare gold medallion. ploration have a chance Armstrong include a Among the more to own artifacts and U.S. flag, the largest size personal items to be mementos that belonged typically flown during auctioned are a to the modest man who Purdue University became centennial flag from a global Armstrong’s alma hero by mater that traveled becoming on Apollo 11 and his the first Boy Scout cap. human to Armstrong’s son, walk on Mark Armstrong, the moon. said his father The never talked to personal him about what he collec- wanted done with tion of the large amount Armstrong, of items he kept. THE ASSOCIATED PRESS who died in “I don’t think he In this July 16, 1969, file photo, Neil Armstrong waving in front, heads for the van that will take his native spent much time the crew to the rocket for launch to the moon at Kennedy Space Center in Merritt Island, Fla. Ohio in 2012, thinking about When Armstrong became the first man to walk on the moon, he captured the attention and will be of- it,” Armstrong admiration of millions of people around the world. Now fans of Armstrong and of space explo- fered for sale said. “He did ration have a chance to own artifacts and mementos that belonged to the modest man who in a series save all the became a global hero. The personal collection of Armstrong, who died in 2012, will be offered for of auctions items, so he sale in a series of auctions handled by Dallas-based Heritage Auctions. handled by obviously felt Dallas-based THE ASSOCIATED PRESS they were worth legacy, Armstrong and The Armstrongs turned connected with space Heritage saving.” his brother, Rick, found to Sarasota, Florida- seem to have a universal Auctions, Armstrong, that some things needed based Collectibles appeal. beginning Nov. In this Feb. 11, 1986 file photo, former astronaut Neil who lives in restoration, and that Authentication Guaranty “Space is one of the 1-2 and con- Armstrong, a member of the presidential panel investi- suburban some required research for help with preserving very, very few categories tinuing in May gating the Space Shuttle Challenger explosion, listens Cincinnati, to be properly identified. and authenticating the that every single person and November to testimony before the commission in Washington, as said his father “We felt like the num- artifacts and memora- seems to be interested 2019. David Acheson, a commission member, listens in the did keep all ber of people that could bilia and chose Heritage in,” Rohan said. “You The collection background. of his “flown” items help us identify them Auctions for the sales. show somebody some- includes a Apollo missions; a together. and give us the historical Greg Rohan, president thing from the space variety of artifacts from United Nations flag; vari- Faced with the respon- context was diminishing of Heritage Auctions, program, and they are Armstrong’s 1969 lunar ous state flags; and some sibility of conserving, and that the problem said it handles numerous fascinated by it.” landing and private Robbins Medallions. The preserving and insuring of understanding that categories of collectibles Bids can be taken mementos that include sterling silver medallions irreplaceable items and context would only get that appeal to various online, by phone or in pieces of a wing and were paid for by the honoring their father’s worse over time,” he said. collectors, but items person.

FLORIDA BRIEFS Florida school said in a statement that the future with a lot of Sunday night and found morning. Sloppy Joe’s Bar, frequent- shooting survi- participating hotels were struggles and trouble.” flames reaching through A family member says ed by Hemingway when being notified about the the one-story home’s an 80-year-old Pensacola he lived on the Florida vors’ dad killed new extension. roof. man and his two sons, during robbery Scott contributes island during the 1930s. $13.5M to Senate An investigation who are in their 60s, Hopefuls came from as PARKLAND — The Accident leaves campaign determined that the went fishing Wednesday far away as Australia and father of two survivors truck dangling fire started in a grill on from the Navy Point Boat Norway to compete, pa- of a Florida high school TALLAHASSEE — the home’s patio. 911 Launch in Bayou Grande rading across Sloppy Joe’s over Gulf Coast dispatch records say and did not return by the shooting where 17 bridge Republican Florida Gov. stage before a judging people were killed was Rick Scott has already Finn became frightened evening as expected. panel of former winners. shot to death during a ELLENTON — A traffic spent $13.5 million of and ran into the burning The Coast Guard Thursday’s entrants robbery of the conve- accident left a truck his own money on his home as the family fled says Escambia County included repeat con- nience store he owns. partially dangling over campaign to unseat to safety. Iona-McGregor Search and Rescue and tender Michael Groover, The Broward County a Gulf Coast bridge and three-term Democratic Fire Marshal Ed Steffens the Florida Fish and husband of celebrity chef Sheriff’s Office says backed up traffic for U.S. Sen. Bill Nelson. says Finn’s survival is a Wildlife Conservation Paula Deen, who cheered 61-year-old Ayub Ali was miles on one of Florida’s The campaign finance testament to how hard Commission were help- him from the audience. killed Tuesday during the busiest highways. report Scott submitted responders fought the ing with the search. The contest highlights blaze. robbery. The accident on Friday this week shows he Key West’s Hemingway The South Florida Sun morning left the cab of contributed $14 million Hemingway Days festival, celebrating Sentinel reports that two the truck dangling over to his run. Campaign Coast Guard look-alikes gather the late author’s writing of Ali’s four children at- the JD Young Bridge and manager Jackie Sutz searches for in Key West talent and colorful tend Marjory Stoneman shutdown northbound said Friday that breaks missing fishermen lifestyle. Douglas High School, site lanes of Interstate down to $13.5 million KEY WEST — Nearly After a second pre- PENSACOLA — The 150 stocky, bearded men of the mass shooting last 75 north of Sarasota, in cash and $500,000 for liminary round Friday, U.S. Coast Guard says resembling legendary au- February. Florida. using his personal jet for the 2018 winner is to they’re searching for three thor Ernest Hemingway Investigators were Fox 13 News in Tampa campaign travel. be chosen Saturday, the fishermen whose boat are in Key West compet- seeking the public’s help reports that the trucker The report shows near- 119th anniversary of capsized. ing in the 38th annual in locating the gunman. got out safely. ly $8 million was raised in Hemingway’s birth. The accident backed other contributions since The Pensacola News Hemingway Look-Alike Journal reports that the Contest. Hemingway Days con- Puerto Rican traffic up for miles Scott entered the race in tinues through Sunday. evacuees get during the morning rush April. That doesn’t include family called the Coast The competition began hour. $3.2 million raised by Guard early Thursday Thursday evening at The Associated Press another extension Rick Scott Victory Fund, on housing Site of school a political committee ORLANDO — massacre to get aligned with Scott. OBITUARIES Hundreds of Hurricane a therapy dog The campaign has Maria evacuees living in spent about $18 million, Carol J. Kammeyer many years. In her lei- Sines (Jessica), Tyler hotels around the nation PARKLAND — The much of it on television sure, she enjoyed sewing, Sines (Andrea), Mariah Carol J. have been given more Florida high school ads criticizing Nelson. knitting and making Sines, Mikala (Michael) Kammeyer, weeks to use temporary where 17 people were Scott spent about $73 hook rugs for all of her McManus, Jessica 77, of housing vouchers, killed in a mass shooting million of his family’s great-grandchildren. She Erickson (Ryan), Katie Chippewa according to a federal is getting a therapy dog money to win the 2010 was an excellent cook (Bryan) Wurzer, Heidi Falls, judge. to help students who governor’s race and and made the best fried (Zac) Zakrzewski, Calie Wisconsin, The judge in need emotional support. about another $13 mil- chicken ever. Carol also Short (Andrew Vahey), died Friday, Massachusetts on River, a 3-month-old lion on his re-election. enjoyed camping and Aaron, Jordan and Logan July 13, Thursday extended a female Bernese moun- vacationing in Florida Kammeyer, Eric (Dawn) 2018. She temporary restraining tain dog-poodle mix, has Pet bunny found each year. Tom, David Kammeyer was born Nov. 9, 1940 order, allowing the evac- been adopted by Ray and safe after fire She is survived by (Alyson), Amanda uees to use the vouchers Diana Haneski. destroys home in Chippewa Falls to her husband, Lee of Kammeyer, Carson through at least checkout Diana is a library me- Eleanore (Peterson) and Chippewa Falls; three Frohn, Reese Frohn time on Aug. 7. dia specialist at Marjory FORT MYERS — A Glenwood Schaefer. daughters, Sheryl (Elmer) (Allyson), and Hannah The judge says he Stoneman Douglas High Florida family was Carol attended high Winchell of Cadott, Lisa Weathers; 20 great-grand- wants to hold another School, where she helped searching through the school in Sebring, (Tom) Short of Bloomer children (and one on hearing and expects to shelter 50 kids during the debris of their home Florida, class of 1958, and Vicki Kammeyer the way!); nieces and issue an order on Aug. 6. attack. after a severe fire when where she also met her of Chippewa Falls; nephews. The evacuees have Now she’ll be able to they found something future husband, Lee three sons, Mike (Pam) She was preceded in been living in hotels take River, donated by unexpected. Kammeyer. The couple of River Falls, Tim of death by her parents; a on the mainland since Utah Bernedoodles, into Tucked underneath were united in mar- Chippewa Falls and John brother, Ronald Schaefer; they fled the island after the school each day, to a charred dining room riage on July 6, 1957 in (Lisa Roberts) of Plum a daughter, Misty Sines; Hurricane Maria last be available for anyone table and covered in soot Sebring. They resided in City; brothers, Robert and her best friend, Joann September. who needs comforting. was their 10-month-old Jacksonville, Florida and Schaefer of Thailand Field. Evacuees sued the She told NBC 6 pet rabbit Finn, who fire San Diego, California and Donald (Mary) A visitation for family Federal Emergency after meeting the dog officials said didn’t have where Lee was serving in Schaefer of Chippewa and friends will be held Management Agency Thursday that “it’s a chance of surviving. the U.S. Navy. Falls; grandchildren, Amy from 1-3 p.m. Sunday, earlier this month, just magical.” The News-Press reports They moved to (Raymond) Mitchell, July 22, 2018 with a time hours before the housing As she tries to prepare the family found Finn Chippewa Falls in 1975, Christopher Kammeyer, of reflection and sharing assistance was supposed herself to return to Monday. The Iona- and Carol worked for Jeremy (Marisa) Winchell, at 3 p.m. at Pederson- to end. the school, she said, McGregor Fire District Cray Research. She was Jamie Winchell, Nicole Volker Funeral Chapel, Officials with FEMA “River’s going to help in responded to the fire a Girl Scout leader for (Luke) Davis, Jacob Chippewa Falls. www.highlandsnewssun.com Saturday, July 21, 2018 | HIGHLANDS NEWS-SUN | A7 LOCAL SPORTS Michelin IMSA SportsCar encore at Sebring

SPECIAL TO HIGHLANDS classes of race cars: the The weekend will NEWS-SUN LMP3 prototype class and include a promoter test As the season for many the production-based day open to all partici- IMSA-sanctioned champi- GT3, GT4 and TCR pants on Friday, Nov. 9. onships passes its halfway classes featuring cars from The official schedule for point, the sanctioning mainstream automotive Saturday, Nov. 10 calls for body shared additional manufacturers with sales three, one-hour practice details for the inaugural in the United States. The sessions, with a fourth, four-hour Michelin race will be streamed live 30-minute practice IMSA SportsCar Encore, on IMSA.com and the planned for Sunday, which will be run Nov. IMSA App for domestic Nov. 11 prior to a pair 10-11, 2018 at Sebring and international viewers. of 20-minute qualifying International Raceway. Teams are not required sessions. The race, which was to be active participants One qualifying session originally announced in any IMSA-sanctioned will include the LMP3 series to participate in the and GT3 cars, with the HIGHLANDS NEWS-SUN FILE PHOTO during a news conference at Motul Petit Le Mans Michelin IMSA SportsCar other set for GT4 and TCR The inaugural four-hour Michelin IMSA SportsCar Encore will be run Nov. 10-11, at Sebring Inter- last fall, will feature four Encore. Every race car will SEBRING | 8 national Raceway. use Michelin tires. Golf qualifying rounds set to Still time to swing continue today HIGHLANDS NEWS-SUN SPORTS STAFF

Tim Smolarick, publisher of the Highlands News-Sun, is pleased to announce that Cruise and Tour Supermarkets, of Sebring Florida, along with Celebrity Cruise lines, will award both the Women’s and Men’s division winner of the Heartland Golf Championship on Sept. 15, 2018. Smolarick went on to say, “It is a pleasure to work with Cruise and Tour Supermarket as they constantly recognize the value of giving back to the community. We enjoy every opportunity to bring the community together during the summer.” Jerry Roth, owner of Cruise and Tour Supermarket, said, “I wish to thank Celebrity Cruises for being our partner with the Highlands News- Sun for this great event.” Including today at River Greens MARK PINSON/STAFF Golf Course in Avon Park, there are still five opportunities to qualify for Kate Melendi hits a lob shot during a recent ternnis camp at the Thakkar Tennis Center at the Country Club of Sebring. The last tennis camp of the this event. summer begins Monday. Summer activities for kids winding down IMSA racing at HIGHLANDS NEWS-SUN racket to hitting forehands and learn the proper way to SPORTS STAFF backhands. You have to make play, you enjoy it more it fun or the kids won’t come and will stick with it. Lime Rock Park With school only three back. I love teaching them and These youngsters are SPECIAL TO HIGHLANDS NEWS-SUN weeks away, there is one last helping them to improve their important because they Michelin and its technical partner tennis camp that youngsters games. This is a great sport are the future of factory teams from BMW, Corvette, can enjoy. and we have a lot of kids that tennis.” Ford and Porsche will look for near per- The weekly camps are come back every year and There are plenty fection as the 2018 IMSA WeatherTech sponsored by the Highlands that tells me they are enjoying of openings in SportsCar Championship heads to the County Tennis Association and themselves.” the weekly tennis Northeast Grand Prix at Lime Rock are held at the Thakkar Tennis The camp is Monday camp and Watkis invites Park today. Center at The Country Club of through Friday from 9 a.m. any youngsters interested in At just 1.5 miles in length, the sev- Sebring. until noon. The cost is $100 the sport to come out and see en-turn Lime Rock Park circuit is the The final tennis camp of the per child and that includes, what it’s all about. smallest track and features the shortest summer, which is for young- instruction and refreshments “We teach beginners all the lap time (49 seconds) of the season. sters ages 6-18, is set to start and snacks for the youngsters. way to advanced players,” “Racing at Lime Rock, you fight on Monday and it’s a great “We play early before it gets Watkis said. “Tennis is a for every single inch on corner entry, opportunity for youngsters too hot and hopefully we beat lot of fun, gets the kids under braking and putting the power to get outside and get some the rain,” Watkis said. “We out of the house for a few down. Everything is magnified on such exercise. have all kinds of different drills hours and provides great a short lap,” said Ken Payne, technical One of the more enjoyable for the kids to do and we keep exercise.” them moving from one to director motorsport, Michelin North ways to stay fit is by playing SUMMER | 8 America. tennis. The sport is one that another. We take several breaks “The race laps here last year were in is easy to learn and can be and make sure the kids stay the 50-51 second range but could grow played for a lifetime. hydrated. We’re done by noon FILE PHOTO and that way families can plan by 2 or even 3 seconds depending on The weekly summer tennis Eight-year-old Hannah traffic. Our GTLM class factory teams camps are run by USPTA to do other things the rest of the day.” Castillo putts during ran 60 or 65 laps on a full stint for 50-60 professional Horace Watkis. the Sertoma Junior Golf minutes. “We make it fun for the Learning to play the sport at a young age is a real Tour event at Spring- “You can’t hide any weakness on kids,” said the affable Watkis, Lake Golf Resort. the car’s set-up, balance or tire perfor- who has been running these advantage. mance when you are hitting the same camps for more than 15 years. “The younger you learn to “We work on the fundamentals play a sport the easier it is to IMSA | 8 from how to grip and hold the improve,” Watkis said. “If you Elite anglers ready for Tidal River Bass Bassmaster Series moves to Chesapeake Bay

SPECIAL TO HIGHLANDS the season will prove months anywhere large- to win the tournament.” NEWS-SUN very exciting for anglers mouth bass swim. Love said that while and fans alike as 107 “I have no doubt the event is being held Hot summer tempera- of the world’s best bass that the Elites will along Chesapeake tures, fluctuating tidal anglers will compete for showcase our fishery,” proper, the numerous waters and big bass will a top payday of $100,000 said Joe Love, Tidal Bass freshwater rivers and make for an exciting and valuable Toyota Program Manager for the tributaries that feed the pro-level tournament Bassmaster Angler of the Maryland Department of mighty bay contain the along the Eastern Year points. Natural Resources. “The necessary bass popula- Seaboard at the 2018 The intense summer anglers who figure out tions to win the event. Huk Bassmaster Elite at weather conditions will how the timing of the “There are certainly Upper Chesapeake Bay create challenges for daily Chesapeake Bay numbers of quality bass presented by Mossy Oak the entire field of pros, tides position the bass that thrive along the edge PHOTO BY SEIGO SAITO/B.A.S.S. Fishing, July 26-29. but that’s typically the will be the anglers who The eighth of nine regular-season Bassmaster Elite Series The eighth stop of case during the summer will remain in contention BASS | 8 events will take place July 26-29 on the Upper Chesapeake Bay. A8 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com

getting them to bite at predicting that 15 to 17 IMSA BASS the right time is the chal- pounds could win the lenge,” he said. “Overall, derby. FROM PAGE 7 FROM PAGE 7 the fishery is in great Elite Series pro Jacob health, and the anglers Powroznik of North corners that many times where fresh and saltwater will find bass on multiple Prince George, Va., agrees in a stint, so consistency meet,” he said. “However, structural elements, with Love on winning over the entire run is during in the middle of such as abundant grass, weights. essential.” the summer that edge wood and rock. There “I think the The Northeast Grand is pushed back into the is a little something for Chesapeake fishery is Prix at Lime Rock Park, IMSA PHOTO river mouths. I fully everybody.” best during the spring CT is the first of two GT expect the Black, Middle, In 2015, Aaron Martens and fall when bags over category-only 2018 IMSA The IMSA WeatherTech SportsCar Championship heads to the Bush and Susquehanna of Leeds, Ala., won with 20 pounds are likely to be WeatherTech SportsCar Northeast Grand Prix at Lime Rock Park for today’s two-class rivers to play key roles in a four-day total of 70 caught during a multi- Championship events race. this event.” pounds, 2 ounces. Most day event,” Powroznik (Michelin GT Challenge at drivers are aboard. Our remaining after Lime He said an average of his catch came from said. “But when things VIR, August 19). GTLM cars need to be Rock, the 2018 manu- of 15 to 17 pounds per a marina full of wooden get tough in the summer, The factory backed GT able to run different lines facturer, driver and team day would likely be near docks. He outscored his if an angler can produce Le Mans (GTLM) cars and make passes under championships are all the winning weight. He nearest competitor by 16 pounds per day, he’s from BMW Team RLL, braking because of the very hotly contested. also wouldn’t be sur- nearly 8 pounds. going to be very tough to Corvette Racing, Ford traffic.” The two Ford GTs from prised to see 20-pound Bill Lowen of beat.” Chip Ganassi Racing All four GTLM manufac- Chip Ganassi Racing have bags anchored by a big Brookville, Ind., finished In 2015, Powroznik and Porsche GT Team turers led the 2017 Lime combined to score three bass pushing the 7- to in second place with earned a Top 25 finish. are expected to fight for Rock race, which Porsche wins in the first six races. 8-pound mark. 62-3. “Timing is everything the overall win. All have GT Team’s Patrick Pilet Ryan Briscoe and Richard “I know big bass like Considering both on a tidal fishery like the chosen Michelin as their and Dirk Werner won. Westbrook won at CTMP that are available here anglers’ total weights, Chesapeake,” he said. s technical partner in the At the most re- and took over the champi- in good numbers, but Love likely is spot-on in only IMSA class featuring cent WeatherTech onship lead. open-tire competition. Championship race at Defending class cham- The strong GT Daytona Canadian Tire Motorsport pions Jan Magnussen and SUMMER (GTD) class entries, which Park, seven of the eight Antonio Garcia sit second compete on a Pro-Am GTLM cars entered led the for Corvette Racing six FROM PAGE 7 basis, will add to the Canadian race at various point behind, while Ford’s challenge. stages. Dirk Mueller and Joey “Last year, the two- For more information, This race is also the 50th Hand are two more points contact Watkis at 863-414- hour 40-minute race ran race for the GTLM class back in third. caution free and the race 2164 or 863-386-4282. since the 2014 merger Ford holds an Junior Golfers winners did 181 laps, that brought together the eight-point lead in the which is rather stunning If tennis isn’t the game American Le Mans Series Manufacturer champi- for the youngsters, how for a 160-minute race,” and GRAND-AM Rolex onship over Chevrolet. said Payne. about trying the sport of Series under the IMSA Porsche is third and is one golf. “The GTD cars are very umbrella. point farther back. quick in certain sections The Sertoma Junior Golf With just four The Northeast Grand Tour is for youngsters ages and can be hard to pass, 2018 WeatherTech Prix will be broadcast especially when their Pro 6-18 who have some golf Championship events today 4:00 pm on FS1. experience. The Sertoma Junior Golf Tour holds weekly tournaments at and no driver lineup be allowed to assist during different courses. Golfers SEBRING may have more than one driver changes. accumulate points each Gold-rated driver. Driver The purse includes FROM PAGE 7 week during the sum- lineups will be subject to $10,000 for the winner mer season which runs IMSA approval. The field in each class, as well as a through Aug. 18-19. entries. The four-hour race will be capped at 60 cars. $5,000 Michelin tire credit The next event on FILE PHOTO on Sunday will require Refueling, tire and that will be applied toward the schedule is set for the qualifying driver to driver changes will all be 2019 IMSA events. Second Thursday at the Country Six-year-old Kiffani Lewis hits a forehand during a recent tennis start the race on marked allowed to take place at place in each class will Club of Winter Haven. camp at the Thakkar Tennis Center. tires from the qualifying the same time during pit receive a $3,000 Michelin “We invite any young session. stops (no timed stops). tire credit toward 2019 golfer out there to come in a competitive envi- For more information Teams will be required A maximum of three IMSA races, with $2,000 in out and join us,” said ronment and playing a on the very popular to field a minimum of crew members will be Michelin tire credit toward Sertoma Junior Golf Tour different course each week Sertoma Junior Golf Tour, two drivers per car and permitted over the wall to 2019 IMSA events for Director Andy Kesling. helps you to learn to hit you can contact Kesling at a maximum of three. No provide any service, and third-place finishers in all “This is a great way to different types of shots 863-835-2436. Platinum-rated drivers only the exiting driver will classes. work on your golf game and that helps to develop will be allowed to compete your overall golf game.”

NEW BUSINESS OWNERS Celebrating 71 Years of COMFORT & SAVINGS... Grand Openings with SM & ! & Business Milestones ARE YOU SWEATING IT OUT Let us Celebrate IN HIGHLANDS COUNTY WITH YOUR OLD AC?

LIVE with you! CELEBRATION ARE YOU DESPERATELY TRYING TO STAY VIDEO PACKAGES COOL & COMFORTABLEABLE A ANYNY WWAYAY Jessica Hartline: AVAILABLE YOU CAN?AN?N? “The Grand Opening Celebration package from Highlands News-Sun is an exciting and innovative way to not only celebrate a business milestone, but to Cargo AirplaneAirplane CargoCarg show appreciation to existing and potential LongLong clients. The combination of marketing, planning and coordinating the event is something that I, as a business owner, Flyingg HighHigh a andd KKeeping Cool found to be invaluable. I would encourage with Kenny Long & Carrier! anyone looking for a way to promote their business, to put this opportunity Presenting a reliable, energy efficient and quiet way to cool your space—no matter how much space you have. In addition to a traditional air conditioner, our Performance series line includes at the top of their list!” a compact unit for tighter installations. Both types can operate moree quqquietlyieetlt y ththanana most dishwashers and offer impressive SEER ratings. Some models inn LIVE the Performance™ Series may not be eligible for installation in the ACTS Southeast or Southwest regions of the country, based on DJ Department of Energy minimum efficiency standards in place as of January 1, 2015. Ask your Carrier® expert to ensure your new air conditioner meets government regulations for your area.

® adno=3595827

SM

State Certified Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 1-800-COOLING

adno=3596740 Call 863-386-5844 800 U.S. Highway 27 N. • Avon Park - 453-7571 • Sebring - 385-1731 • Lake Placid - 465-7771 Saturday, July 21, 2018 CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Better not bitter Finding joy

PAUSE & CONSIDER INSPIRATIONAL CORNER Jan Merop through James Fansler Water, trusting in The water Spirit; every- God’s plan your where Spirit Hands clasped, my husband, three young John 15:26 opens up sons and I circled the with Jesus declaring “I place where workers will send you a Helper would be drilling for from the Father. The water for the well of our Helper is the Spirit of new home. We prayed truth who comes from “I could see God?s hand in my life, so I trusted him ... My faith sustained me during all these trials.” the Father.” The Spirit is that God would bless and they wouldn’t have to drill Patricia Timko inside each of us. He is too deeply before finding there as a guide when we By MELISSA MAIN are feeling lost, spiritually that refreshing pool. STAFF WRITER Sometime later, our that is. builder called us with Life has a tendency to not only good news, but get us lost and leave it fantastic news. up to us to find our way “They didn’t have to go back. But Jesus already down too far before hit- installed a GPS in us — ting water,” he said. “And, the Spirit. It is then up to best of all, it’s like an us to go to Him and make Artesian well and could our petitions known. feed twelve houses!” Many pray to God the We danced around for Father and Jesus the son, SEBRING — In about a year’s joy praising God for his but many forget the Spirit time, Patricia Timko’s husband beyond-our-imagination is there as well. The Spirit had difficulty finding employ- provision. is our closest support; our ment, they were robbed twice, When we finally moved splint in many fashions. she almost died due to a tumor in, we couldn’t get over When our flesh is break- and the couple experienced a the clear, fresh taste of ing through causing our stillborn birth. Yet, her faith in our water. It was always spirit to break, call on the God helped her get through these cold and delicious. Holy Spirit to help splint problems because she felt that Have you ever filled your break. God had a plan for her life. a glass with water The Bible speaks about The difficulties in her life have expecting it to be cold the Spirit many times. not made her bitter. In fact, she is and finding instead that Romans 8 tells us how to the picture of a smiling, singing it is tepid? I have and MELISSA MAIN/STAFF use the Spirit to splint us nun—well, actually, a smiling, can still remember how during hard times; times singing former nun. Patricia Timko’s faith in God’s plan has helped her overcome many obstacles and my face declared my when we feel sinning Her deep faith prompted her find joy. disgust. When we want may be out of control. It to enter the convent and become to be refreshed, cool, cool states, “There is therefore a postulant, a precursor to time she learned one secret to In addition to the convent, her water can’t be beat. now no condemnation to becoming a nun, when she was joy, contentment. In the convent, dad also valued frugality. He said, That is why it is so im- those who are in Christ only 17 years old. She stayed in being frugal was an essential part “You have to know the difference portant for us to live our Jesus, who do not walk the convent from 1958 until 1971, of a nun or sister’s life. Each sister between what you want and what lives in such a way that according to the flesh, but where she served as a convent made her own habit, or religious we are like a refreshing according to the Spirit. teacher and librarian. During this clothing with the gown and veil. BETTER | 8 spring of water splashing For the law of the Spirit and invigorating others of life in Christ Jesus has with encouragement and made me free from the hope. law of sin and death.” But, some days are less COUNSELING CORNER That is a pretty important than exhilarating. So, time to rely on and call it’s hard to be a breath upon the Spirit. Sinning is of fresh air to someone Helping children with the death of a pet breaking to our own spir- else when taking a deep it. The Holy Spirit is right breath is personally American Counseling there, like the world’s best stressful. How do we Association paramedic waiting to spray others with what burst in and splint your we don’t seem to have A child’s first experience with breaks. All you have to do ourselves? death is often the loss of a pet. is call on Him. Staying close to the This can be a traumatic experi- How important is Lord…trusting his heart ence, but it’s also a time to learn the Spirit to us? That is when you can’t see his to cope with the grief and pain pretty hard to answer. hand…gives us the that comes with losing someone The best I could offer is vitality that keeps our who brought them love and as simple as saying “very relationship with him happiness. important.” Paul teaches steadfast. In so doing, we Some parents try to spare their us in Ephesians 1:13-14, won’t depend upon our child by not talking about the “In Him you also trusted, ever-changing feelings pet’s death or by not honestly after you heard the word and circumstances dealing with what has happened. of truth, the gospel of to keep us refreshed. Pretending that the animal ran your salvation; in whom Instead, God’s indwelling away, or “went to sleep” can make also, having believed, Holy Spirit will bubble up a child feel even more confused, you were sealed with the frightened and betrayed when Holy Spirit of promise, within us and allow us to COURTESY PHOTO overflow to others. the truth is finally learned. It’s who is the guarantee Jesus called it living better to tell the truth and provide After a pet?s death, children should be allowed to grieve. Let your children see of our inheritance until water. opportunities to grieve. that you, too, are sad over the pet?s death. the redemption of the When he met the If the decision is euthanasia for purchased possession, to Samaritan woman at the the pet, explain the process and are sad over the pet’s death. If And don’t rush out and get the praise of His glory.” well, she had come to why it’s necessary. Help them un- don’t feel the sense of loss as a “replacement” pet. Doing so Essentially, the Spirit in fetch water. When Jesus derstand that the pet is suffering strongly as your children, respect doesn’t allow a child to grieve you is proof to the enemy asked her for a drink, and that this is a way to stop the their grief and allow them to ex- the loss being felt, and can teach that you are God’s and she was amazed this pain. Explain that the process is press their feelings openly. Don’t that even something like death that we are promised a Jew would speak to a quick and painless, and being make them feel guilty or ashamed can be overcome by buying a special place in Heaven. Samaritan woman. But done for the right reasons. about their sadness. replacement. The Spirit is a splint for Jesus said, “If you only And make sure your child Grief doesn’t have a time Losing a beloved pet is always our character as well. In knew the gift God has understands that it’s okay to feel limit. For children, as for adults, difficult. Allow and help your some of our darkest mo- for you and who you are sad, but that there’s no reason to it’s a personal thing. However, children to process that loss and ments, we can call upon speaking to, you would feel guilty, thinking it’s their fault some special activities can help learn to cope with this certainty the Spirit. Our character ask me, and I would give that the pet has to be put to sleep. soften the grieving process. of life. flaws reveal a certain you living water.” If the decision is for euthanasia, Holding a funeral or a memorial brokenness that the Spirit She questioned him give your child the opportunity to service for the deceased pet can will splint if allowed. further and he said, “… spend some personal time with allow children to openly express Counseling Corner is provided Another important point, those who drink the the pet and say goodbye in their feelings and help process the loss. by the American Counseling the Spirit reveals Christ in water I give will never be own special way. You may also want to give the Association. Comments and us and through us. thirsty again. It becomes After a pet’s death, children child a chance to create a memo- questions to ACAcorner@counsel- The Spirit is His peace. should be allowed to grieve. Let rial of the pet, such as a special ing.org or visit the ACA website at MEROP | 7 your children see that you, too, photograph. www.counseling.org. FANSLER | 7 B2 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com    DIRECTORY “Blessed is the nation whose God is the Lord” - Psalm 33:12

ANGLICAN APOSTOLIC ASSEMBLY OF GOD New Life Anglican Fellowship New Life Fellowship First Assembly 10 N. Main Ave, (Woman’s Club) Pastor J.P. FULLER of God Lake Placid, FL 33852 Sunday Morning Worship, 10 a.m. 4301 Kenilworth Blvd., Sebring Sunday Worship, 10 a.m. Sunday School for ages 2-12 10:00 a.m. Teaching, Holy Communion, Music, Service Times: Thursday Evening Worship 7:00 p.m. Fellowship, Healing Prayer. Sundays 2213 Rainbow Avenue 10:30 a.m. & 6:30 p.m. The Rev. JEFFREY GROSSMAN, Catechist-Pastor Sebring Wednesdays 7 p.m. 833-369-5433 (corner of Youth Care Lane & Rainbow Ave.) Pastor TRENT MORGAN [email protected] 863-314-6427

“PASTORAL AND SPIRITUAL” facebook.com/NLFSebring 863-385-6431 ASSEMBLY OF GOD ASSEMBLY OF GOD BAPTIST BAPTIST BAPTIST BAPTIST Christ Fellowship First Assembly Athens Avon Park Faith Baptist Fellowship Baptist Church Lakes Baptist Church Church of God The Home of Cornerstone Baptist Church (Assembly of God) 6510 W. Bereah Rd., A Family of Faith! 327 Plumosa Ave., Christian Academy 660 Holmes Avenue, 1000 Maxwell St., 2935 New Life Way, Located off Avon Park cut-off Rd. 863-453-0894 Worship and a Lake Placid, FL 33852 Avon Park, FL 33825 Sebring, FL, 33870 Lake Placid Pastor GEORGE HALL Sunday School 9:30 a.m. Country Welcome Await You! Contemporary Service 8:30 am Sunday Worship Services Sunday School 9:30 a.m. Sunday School, 9 a.m. Sunday Worship, 10:45 a.m. Sunday School 10:00 am Sunday School 9:45 am 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study Morning Worship, 10 a.m. Evening Worship, 6 p.m. Sunday Worship Services Blended Service 11:00 am Morning Worship 10:45 a.m. Evening Worship, 6 p.m. 11:00 am & 6:00 pm 10 a.m. & 6 p.m. Wed. Bible Study, 7 p.m. Evening Service, Children, Ladies Bible Study Wed. Eve. Service 7 p.m. Wed. Worship, 7 p.m. Communion First Sunday and Youth 6:00 pm Tuesday 10 a.m. Wed. Kids Klub & Youth of Quarter Wednesday Classes for “The End of the Age’’ Daniel Bible Children/Youth 7 p.m. Pastor EUGENE HAAS Fifth Sunday Covered Dish Study Thursday 6 p.m. JOHNNY M. BRYANT Everyone 6:15 pm 863-453-4256 Rev. Social Following 11am Service Pastor BILL COLE Bearing His Name; Preaching His 2600 N Highlands Blvd., Fax: 453-6986; email: Doctrine; and Awaiting His Coming. Pastor MIKE ADAMS 863-465-0060 Everyone Welcome! Avon Park, FL 33852 www.faithbaptistchurchlp.com RIÀFH#DSIHOORZVKLSRUJ “Worshiping God in Spirit and in Truth.” 863-381-2953 863-452-6556 863-465-2363 [email protected] 863-471-0924 A Church after God’s Own Heart www.aplbc.info Loving God – Loving People – Making Disciples www.ap-fellowship.org BAPTIST BAPTIST BAPTIST BAPTIST BAPTIST BAPTIST First Baptist Church First Baptist First Baptist First Baptist Independent Leisure Lakes of Avon Park Church of Church of Church, Sebring Baptist Church Baptist Church 100 N. Lake Ave. Lake Josephine 200 E. Center Ave. Lake Placid JOSHUA GOODWIN 808 Gardenia St., Sunday School, 9:30 a.m. 111 Lake Josephine Dr., Sebring Group Bible Studies, 9:15 a.m.; Pastor SUNDAYS: Sunday Service: Blended Service,10:30 a.m.; Mision Lake Placid Worship, 10:45 a.m. Bible Study Buatista Hispana, 2 p.m.; Sunday Sunday School 9:30 am 9 a.m. & 10:45 a.m. Evening Worship, 6 p.m. Wed. (just off of Miller at the Children’s Church, 10:45 a.m. Adults 8:30, 9:30 & 11 AM Worship 10:30 am west end of Lake June) Children’s Church 10 AM Wednesday Service: night programs at the ROC begin Evening Worship, 6 p.m. Children Bible Study: 11 AM at 5:30 p.m., church begins 6 p.m. Sunday Evening 6pm Sunday School, 9:30 a.m. Youth Bible Study: 11 AM 5 - 6 p.m. Family Dinner Preschool and Mother’s Day Out Nursery provided both services. Worship for children age 6 weeks to 5 years Wednesday 7pm Sunday Worship, 10:45 a.m. , Wed. Night Adult Prayer Meeting/Bible 9:30 AM Contemporary 6:15-7:30 p.m. Student old. DR. DEREK LAMBERT pastor, Wednesday Sun. Eve. Service, 6 p.m. 11 AM Traditional Ministries & Discovery MARK HEBERT, associate pastor, Kids Program 7:00 pm Study 6:00 p.m. 6 PM Evening Worship minister of music and senior adults Wed. Prayer Meeting & Rev. JON BECK, senior pastor; Wednesdays Bible Study LONNIE HILL, pastor of students 5:30 PM Supper and DIXIE KREULEN, 5704 CR 17S, Bible Study, 6 p.m. MATTHEW PRICE, 119 E. Royal Palm St., minister of youth 6 PM Youth Bible Study & Activities, preschool director Sebring, FL 33876 863-699-0671 JOY LOOMIS, director of music. Adult Bible Study & AWANA for Kids! Lake Placid 863-385-5154 Dr. Kevin Ahrens, Pastor 863-655-1899 863-453-6681 863-655-1524 863-465-3721 863-385-4704 “Where the old fashion www.fbcap.net www.fbclakejosephine.com www.fbclp.com www.fbsebring.com ibcsebring.com gospel is preached.” BAPTIST BAPTIST BAPTIST BAPTIST BAPTIST Maranatha Sunridge Southside Baptist Church Whispering Sparta Road Baptist Baptist Church, 379 S. Commerce Avenue • Sebring, FL 33870 Pines Baptist Church (SBC) 863-385-0752 Baptist Church 4400 Sparta Road, Church David C. Altman, Pastor Sebring, FL 33875 3704 Valerie Blvd., 303 White Pine Dr., 35 Maranatha Blvd., Ryan Myhre, Associate Pastor Sunday Services: Sebring Sebring, FL 33872 Sebring (U.S. 27 & Valerie, across from Florida Hospital) Sunday – 9:00 AM - Coffee and Fellowship Sunday School 9:30 a.m. 9:30 AM - Sunday School for all ages Sunday Bible Study Worship 11:00 a.m. Sunday School, 9:30 a.m. for all ages, 9 a.m. 9:00 a.m. Sunday School Morning Worship, 10:45 a.m. 10:45 AM - Morning Worship Wednesday: 10:15 a.m. Worship Sun. Eve. Service, 6:30 p.m. (Children’s Church for K-5th Grade) Sunday Worship Prayer and Bible Study 10:30 a.m. & 6 p.m. 6:00 p.m. Eve. Service Wednesday: Prayer, 6:00 PM - Evening Service 6:00 p.m. Thursday Prayer, 11 a.m. Interim Pastor 6:00 p.m. Wednesday Bible Study, and Youth – Wednesday – 6:15 PM AWANA ED HOWELL Children in Action, 6:30 p.m. 6:30 PM – Student Ministry Bible Study Pastor STEVE TRINKLE Bible Study TIM FINCH, pastor 863-382-0869 Nursery provided 6:30 PM – Parenting Class “To know Christ and www.srbchurch@ Senior pastor TERRY PRICE 863-382-3695 7:00 PM – Mid-Week Prayer Time make Him known.” embarqmail.com 863-382-4301 [email protected] Mysouthsidebc.com 863-382-6265 [email protected] BRETHREN C&MA CATHOLIC CATHOLIC Lorida Church Alliance Church Our Lady of Grace Saint Catherine Catholic Church of the Brethren of Sebring Catholic Church 820 Hickory St., Sebring, FL 33870 Tel: 863-385-0049 A Church of The Christian 595 E. Main St., 332 Palms Estate Rd., & Missionary Alliance Avon Park, FL 33825 Spanish: 863-385-6762 www.stcathe.com Lorida, FL 33857 4451 Sparta Road, 863-453-4757 email: [email protected] Sebring, FL 33875 NICHOLAS MCLOUGHLIN Pastor Sunday school, Fr. , Pastor: Very Reverend JOSE GONZALEZ, V.F Sunday School 9:00 a.m. Saturday Vigil Mass 4 p.m. English, 7 p.m. Spanish 9:30 a.m. Family Fellowship 10:00 a.m. Mass Schedule Sunday Mass 8 a.m. & 10:30 p.m. Saturday 9 am & Vigil Mass 4:00 pm Worship Service, Worship Service 10:30 a.m. Daily Mass Mon.-Fri. 8 a.m. Sunday 8 am & 10 am 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Saturday Confessions 3:30 English, 6:30 Spanish Monday – Friday 8 am Middle School Encounter Sunday Spanish Mass 12 pm ROBERT CHAPMAN Religious Education class K-5th Sun. 9 a.m. Pastor First Friday Confessions 7:15 am to 7:45 am Rev. STEVE HAGEN Pastor 6th - 12th grade, Wed., 6:30 - 8:30 p.m. 863-655-1466 863-382-1343 Saturday Confessions 3:00 pm – 3:45 pm CATHOLIC CHRISTIAN CHRISTIAN CHRISTIAN Saint James Avon Park Christian Church Cornerstone Christian Church First Christian Catholic Church 1016 West Camphor St., Church of 3380 Placidview Drive Avon Park, FL 33825 1003 W. Pine St., Sebring Disciples Lake Placid 2I¿FH863-455-5334 Fax: 863-453-9773 Avon Park, FL 33825 of Christ APCC Pastor GREG L RATLIFF Mass schedule: Sunday School, 9 a.m. 510 Poinsettia Ave. Saturday 4 p.m. (vigil) Worship Services: Sebring, FL 33870 Sunday 9 a.m. Sunday 9 a.m. & 10 a.m. ; Wed. 6 p.m. Worship, 10 a.m. Contemporary & Traditional Worship 385-0352 Weekdays 9 a.m. Wednesday Bible Study Fellowship, 6 p.m. Rev. Alan Brown Holy Days 9 a.m. Spanish Services Tues 7 p.m. & Sat. 6-9 p.m. ROBERTO RENTIERA TOBY CRIBBS, Sunday Worship 10:30 am & 7 p.m. (vigil) Pastor Pastor 863-655-1377 Open door Adult Sunday Youth Director - MIKE MIRANDA School 9am. First Saturday each month: JOHN CARTER, Music Minister 863-214-1093 Youth Meetings - Wed 6 p.m. & Sun 9 a.m. Continental breakfast Healing Mass 9 a.m. 9:45-10:15. Weight Watchers Tues. 6 p.m., Thurs. 9:30 a.m. & Fri 10 a.m. Father VINCENT CLEMENTE, “…built on the foundation of the apostles & the prophets AA meets 10 am. every Contact us Mon - Fri 8 a.m. - 12 p.m. for more information with Jesus Christ Himself as the Chief Cornerstone.” Tuesday & Thursday pastor Email - [email protected] Bible Study 11 am every 863-465-3215 Web: www.avonparkchristianchurch.com To Love Christ ~ To Love People Tuesday with Ron Colwell adno=3597251 www.highlandsnewssun.com Saturday, July 21, 2018 | HIGHLANDS NEWS-SUN | B3    DIRECTORY “Blessed is the nation whose God is the Lord” - Psalm 33:12

CHRISTIAN CHURCH OF BRETHREN CHURCH OF CHRIST CHURCH OF CHRIST Sebring Christian Church Church of Heartland Lake Placid 4514 Hammock Road, the Brethren Family Church of Christ Sebring, FL 33872 235 E. Hibiscus St., 700 S. Pine St., Church of Christ Sunday Worship, 9:30 a.m. Lake Placid Sebring, FL 33870 Mail: P.O. Box 1440, Sunday School, 11 a.m. 452 Fox Trail, Lake Placid, FL 33862 Pastor DAVID SMALLEY Sebring, FL Wednesday night meals, 5:30 p.m. Bryan Naugle, followed by classes at 6:30 p.m. Sunday: Sunday AM 10:00 Evangelist Alzheimers Caregivers Support Group Church School, 9 a.m. Sunday PM 6:00 Sun. AM worship, 10 a.m. meets at 1 p.m. Thursdays. Morning Worship, 10 a.m. Wednesday PM 6:00 Sun. eve. worship, 6 p.m. TOD SCHWINGEL, Preacher Wed.: Temple Choir, 7:30 Minister HUGH LIDDLE Bible class, 9 a.m. Wednesday eve., 7 p.m. STEPHANIE POWELL, Children’s Director p.m. Wed.: Family night 863-991-3071 All are invited to join us. 5:30-7:30 p.m. Minister DAN LUIDHARDT RUSTY WAYCASTER, Youth Minister 863-465-4636 863-382-6676 863-385-1597 www.hfcoc.com www.thelordsway.com/lakeplacidcofc CHURCHES OF CHRIST IN CHRISTIAN UNION CHURCH OF GOD CHURCH OF NAZARENE CHRISTIAN Community Bible Church Living Waters Church of the Nazarene Eastside 1400 C-17A North (truck route), Avon Park. Church of God of Lake Placid Christian Sunday morning worship service, 10:30 a.m. 4571 Sparta Rd., 512 W. Interlake Blvd., Nursery provided Church Lake Placid, FL 33852 Junior Church activities at same time for K-6 grade. Sebring, FL 33875 101 Peace Ave. Sunday School Bible hour (all ages), 9:30 a.m. Sunday Worship, Adult Sunday school, 9:30 a.m. Lake Placid (Transportation available) 10 a.m. Morning worship, 10:45 a.m. Sunday evening praise and worship service, 6 p.m. Sunday School 9:00 a.m. Wednesday evening prayer service, 7 p.m. Sunday Eve., 6:30 p.m. Wednesday evening: All church meal, 6 p.m. Morning Service 10:15 a.m. Children and youth activities, 7 p.m. Wednesday. Christian Life Study, 6:45 p.m. Wednesday Wednesday Worship, Bible Study 6:00 p.m. Everyone is welcome. Winter Life groups pending. Presenting Jesus Christ as the answer for time and eternity. 7 p.m. Pastor: DAVID LAWSON, Interim Pastor. TERRY DAVIS, Pastor Pastor TIM TAYLOR Ray Culpepper 863-452-5643 863-385-8772 863-446-1339 863-465-7065 EFCA EPISCOPAL EPISCOPAL GRACE BRETHREN LUTHERAN The Church St. Agnes Saint Francis of Assisi Grace Church Atonement of the Way Episcopal Anglican Episcopal Church of Sebring Lutheran 1005 N Ridgewood Church Pastor: Reverend ELIZABETH L. NELSON 3599 Thunderbird Rd. Church-ELCA Dr., Sebring 3840 Lakeview Dr., June 3, 2018 - September 30, 2018 Sebring, FL 33872 1178 S.E. Lakeview Dr., Sunday School 9 a.m. Sunday Worship 10:00 a.m. Fellowship 10-10:25 a.m. Sebring, FL 33870 Sunday services at 10 a.m. & 6 p.m.; Sebring Wednesday 6 p.m. Evening Prayer Wednesday services 7 p.m. Sun. Worship 10:30-12 p.m. Sunday Services: Holy Thursday 9 a.m. Holy Communion Grace church envisions making disciples who Sunday worship Wed. Eve. Prayer 6:15 p.m. Eucharist (said) 7:30 a.m. become equipped to make disciples, Bible Study 6:30-7:30 p.m. (sung) - 10:30 a.m. 43 Lake June Rd., a community growing in membership, maturity, service with open Bible study, Wed. 9:30 a.m., DQGLQÀXHQFHLQWKHFRPLQJJHQHUDWLRQ in the Church Fellowship Hall Lake Placid, FL 33852 Children’s ministries offered communion 9:30 a.m. Join us for casual, blended worship, Thurs. 6 p.m. 863-465-0051 during each service. fellowship & prayer in a warm & Visitors are always welcome Interim Pastor friendly setting. Handicap Facilities. . Call Thrift Store for Hours: BENJAMIN RUSSELL Campus Pastor [email protected] Father SCOTT WALKER 863-699-0221 DR. RANDALL SMITH Teaching Pastor DAVID THORESEN www.thechurchofthewaysebring.org [email protected] www.wearethelight.org (863) 835-0869 863-385-0797 863-471-6140 863-385-7649 Find us on Facebook www.sebringgrace.org www.atonementlutheranfl.com LUTHERAN LUTHERAN LUTHERAN LUTHERAN LUTHERAN Christ Lutheran Faith Lutheran New Life Resurrection Trinity Church Avon Church Lutheran Lutheran Lutheran Church Park – LCMS LCMS Church-ELCA 25 Lakeview St. ELS/WELS Lake Placid, FL 33852 1320 County Road 64, 2740 Lakeview Dr., 324 E. Main St. Avon Park Worship Service 10 a.m. 1/2 mile east of Avon Park High Sebring, FL 33870 3725 Hammock Rd., Sebring, FL 33872 (at Memorial Dr.) www.TrinityLutheranlp.com School past the four-way stop sign. ROBERT J. MAULELLA New Schedule Rev. RICHARD A. NORRIS Pastor Sunday Divine Worship, 10 a.m. Holy Sunday Worship, until further notice 863-465-5253 Communion is celebrated every week Pastor Effective immediately with traditional Lutheran Liturgy, hymns Worship Service 9 am 10 a.m. Trinity Tots Preschool and songs of praise. Fellowship time with Sunday Worship: 9:30 a.m. Bible Study & Ages 3-4 (A VPK Center) coffee and refreshments follows worship. Sunday School/ Pastor Rev. Lic. #C10H10020) Come worship and fellowship with us. JOHN C. GRODZINSKI Adult Bible Study Sunday School 9 a.m. 863-465-6313 Pastor SCOTT MCLEAN Open Communion all services SUSAN NORRIS, Director 10:15 am 863-385-2293 rlcavonpark.com Home of 863-471-2663 “God’s Work, Our Hands.” www.faithlutheransebring.com www.newlifesebring.com “The 500th Anniversary christlutheranavonpark.org 863-453-6858 Reformation Mural” METHODIST METHODIST METHODIST Memorial United Methodist Church Sebring First United St. John United 500 Kent Avenue, Lake Placid Methodist Church Methodist Church www.memorialumc.com 126 Pine St., Sebring Rev. RONALD DE GENARO JR., Sr. Pastor 863-465-2422 Sunday Worship Rev. MELANIE FIERBAUGH Sunday School (for all ages) 11:15 a.m. 9:30 a.m. Traditional/Sanctuary Sunday Worship 10:00 a.m. (June & July) Sunday Services: 11 a.m. Contemporary/ 8:30 a.m. & 10:45 a.m. Family Life Center Nursery provided at all services Nursery Care: 9:15 a.m. Youth Fellowship: 5:00 p.m. Pastor Rev. DAVID JULIANO 33631 Grand Prix Drive www.sebringFUMC.com Sebring, FL 33872 Lakeview Christian School K3 to Grade 8 “Come be a part of our family” 863-382-1736 863-465-0313 863-385-5184 www.stjohnsebring.org NAZARENE NAZARENE NON DENOMINATIONAL NON DENOMINATIONAL NON DENOMINATIONAL First Church Sebring Church Bible Fellowship Church Highlands New Beginnings of the Nazarene of the Nazarene 3750 Hammock Road, Sebring, FL 33872 Community Church of of Avon Park 863-385-1024 Church Sebring 707 W. Main St., Avon 420 S. Pine St., Website: bfcsebring.com Worship at The Morris Chapel Park. Sebring FL 33870 Email: [email protected] Pastor BRUCE A. LINHART Mailing: P.O. Box 1118., 307 Commerce Ave., Pastor: TODD PATTERSON Avon Park, FL 33825-1118 Sunday School, 9:45 a.m. Worship Times: Sebring FL 33870 Sunday Worship, 10:45 a.m. Associate Pastor: ANDY MCQUAID Sunday: Sunday school Pastor over Youth & their Families: ADAM SMEHYL 9:15 & 10:30 a.m. Bible Study every Sunday 9 a.m. 9:45 a.m. for all ages Sunday Evening 5 p.m. Blended Church Service 10:15 Morning worship,10:45 a.m. Wednesday Adult Sunday School….9:00 AM 3005 New Life Way Evening service, 6 p.m. Evening Services, Worship Service & Children’s Ministry… 10:45 AM Sebring FL 33870 Pastor GARY KINDLE Wed. Eve. service 7 p.m. all ages, 7 p.m. Sunday Evening Service.…6:00 PM Begin Your Week With Us! with special services for 863-402-1684 children and adults. 863-385-0400 Wednesday: Youth….6-7:30 PM 863-835-2405 863-453-4851 www.sebringnaz.com Prayer time….6:15 PM HighlandsCommunity.com newbeginningschurchofsebring.com adno=3597253 B4 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com directory. The church is at 206 E. Southside Baptist Church from Ephesians 2:11-22. services. CHURCH NEWS LaGrande St. in Avon Park. Bible study will be in the The church is at 5887 U.S. Church of Buttonwood Bay First Baptist Church of Call 863-453-3242. SEBRING — Sunday book of James. 98 in Sebring, look for the Lake Josephine service with Pastor David The church is at The big white cross. Call 863- SEBRING — Pastor First Presbyterian ARP Altman will be “Pride Leads Morris Chapel, 307 S. 655-0713. springlakepc@ Cecil Hess will continue a SEBRING — Sunday night Church of Sebring to a Fall.” No evening Commerce Ave. Call embarqmail.com. three-week series based on is “Summer Fun” activities SEBRING — Rev. Darryl services during July. 863-835-2405. little known books of the with Youth Pastor Trey. A. Peer will give the sermon, The church is at 379 S. Spring Lake United Bible. The subject Sunday The church is at 111 Lake “A Memorable Day” from Commerce Ave. in Sebring. Parkway Free Will Methodist Church is “Hebrews — What Do We Josephine Drive in Sebring. Joshua 10:14, on Sunday. Baptist Church SEBRING — Sunday, Throw Out?” Special music Visit fbclakejosephine.org or For more information, Heartland Pastor Bill Baldwin’s will be part of the service. call 863-655-1524. call the church at 863-385- Christian Church SEBRING — This Sunday, sermon will be “Marks of The church is on U.S. 27, 0107. The church is at 319 Pastor James Scaggs will give Discipleship” from John SEBRING — Sunday, four miles from Highlands First Presbyterian ARP Poinsettia Ave. in Sebring. the sermon at both services. 13:31-35. Friendship and Ted Moore’s sermon Regional Medical Center. Church of Avon Park The morning Bible lesson refreshments will follow. will be “Finding Peace” For information, call First United Methodist will be taken from the first The church is at 8170 863-446-3695. AVON PARK — Pastor Church of Avon Park from Romans 12:1-2 and chapter of 2 Timothy. Cozumel Lane, Sebring. Call Juan Unda’s sermon on Galatians 5:22-23. Special by The church is at 3413 863-655-0040. Church of the Way Sunday will be “Surrounded” AVON PARK — Pastor Sam Clifton. Sebring Parkway in Sebring. St. John United from Nehemiah 4:1-14 and Rick Stackhouse’s sermon The church is at 2705 Call 863-382-3552. Methodist Church SEBRING — The Sunday Matthew 27:24-26. Adult on Sunday is “Heavenly Alternate Route 17 South in SEBRING — Sunday, service by Pastor John Sunday school lesson is Visitors” from Genesis 18:1- Sebring (behind Publix). Call Spring Lake Presbyterian Rev. Ronald De Genaro Nelson will be from Esther “Being Patient Until the 10. The evening service will 863-314-9693. Church Jr. sermon will be “The 9:1-17, “Justice for the Jews.” Coming of the Lord” from be “A Chosen People” from 1 New Beginnings Compassionate Christ.” The Bible lesson will be James 5:7-20. Special music Peter 2:1-10. Church of Sebring SEBRING — Sunday, Biblical reference is from from Mark 12. The church will be by Mary Ann Fleagle The church is at 200 S. Pastor John Davis will Mark 6:30-34. Only 10 a.m. is at 1005 N. Ridgewood and Cheryl Sanders playing Lake Ave. in Avon Park. Call SEBRING — On Sunday, preach “The Plastic service, no evening service Drive in Sebring. See info for the piano for “Lily of the 863-453-3759. the pastor’s sermon will be Orange” from John 15:1- for June and July. Call EFCA in this paper’s church Valley.” “Christ Is the Cornerstone” 8. Refreshments follow 863-382-1736. DIMITRIY SIROY CHOSEN PEOPLE MINISTRIES Dmitriy Siroy from Chosen People Ministries will be speaking this Sunday (July 22, 2018) at the Leisure Lakes Baptist Church of Lake Placid, during the 10:45 am service.

Former member of the Soviet Red Army, Siroy is now a Christian missionary with an outreach to the Jewish communities of Russia, the Ukraine, and Germany. Vacation Bible School will be held next week, Monday through Friday, July 23 through July 27 at the Leisure Lakes Baptist Church in Lake Placid. The theme will be from Chosen People Ministry is an over one hun- Answers in Genesis called Time Lab. dred-year old mission that was founded in 1894 The VBS is open to all children and students from 4 years old through high school and by Leopold Cohn, a Hungarian rabbi who came to will kick off each evening at 5:30 with a free dinner for each attendee. The nightly program believe that Jesus was the Messiah of Israel. From runs until 8:30 each evening. humble beginnings in Brooklyn, New York, Chosen People Ministries has grown into a worldwide ministry with outreach centers in Argentina, The program consists of music, Bible teaching and discussion, crafts, and recreation. Canada, England, Germany, Israel, Mexico, Ukraine, and the United States. There is no cost for the evening meals or the VBS program. Registration can be made on The meeting is open to the public and Leisure Lakes Baptist Church would like to invite line at leisurelakes.org or at the information desk open each evening at 5:30 next week. For more information call the church offi ce at 699-0671. the Christian and Jewish community to attend.

The church is located at the western end of Lake June. From US 27, take Lake June Road The church is located at the western end of Lake June. From US 27, take Lake June Road to the western end of Lake June, turning north on Wildfl ower just west of the fi re station. to the western end of Lake June, turning north on Wildfl ower just west of the fi re station. Don Roberts, Pastor Don Roberts, Pastor July 23rd through July 27 SUNDAY, JULY 22 5:30 PM to 8;30 PM 10:45 AM LEISURE LAKES BAPTIST CHURCH LEISURE LAKES BAPTIST CHURCH 808 Gardenia Street Lake Placid, FL 33852 808 Gardenia Street Lake Placid, FL 33852

adno=3597477 863-699-0671 leisurelakes.org adno=3597363 863-699-0671 leisurelakes.org adno=3597363    DIRECTORY “Blessed is the nation whose God is the Lord” - Psalm 33:12 NON DENOMINATIONAL NON DENOMINATIONAL PRESBYTERIAN PRESBYTERIAN The Ministry Union Church Covenant Presbyterian First Presbyterian Center 106 N. Butler Ave Church (PCA) ARP Church 8475 Sparta Road, Avon Park 4500 Sun N Lake Blvd 319 Poinsettia Ave. ³/RYH*RG/RYH3HRSOH´ Sebring, FL Sebring FL 33875. Worship Services Sebring, FL 33872 Sunday Services/ 863-385-0107 Sunday School, 9:15 a.m. Sun. 9:00 a.m. Traditional DARRELL A. PEER Sun. 10:45 a.m. Contemporary Programs Rev. Sunday Worship, 10:30 a.m. Wed. 6:00 p.m. Worship Service 10:25 am Rev. DON DAVIS Children’s Church, 11 a.m. Children Wed. 5:00 p.m. Sunday School 9 am Pastor of Visitation REID THAYER, Wednesday: BILL BREYLINGER Teaching/Equipping 5 pm Lead Pastor: Director of Christian Education Youth Group, 6:30 p.m. Executive Pastor: AARON JAHJAH Wed. Evening Programs JIM LANIER Sunday School 9:30 a.m. Worship, 7 p.m. Creative Arts Pastor: Prayer Meet./Kids/Youth 6 pm Youth Pastor: EDDIE MORRISON TOM SCHNEIDER Fellowship Time 10:30 a.m. LONNIE WELLS & Pastor: Pastors Children’s Pastor: FAWN WATERMAN Worship Service 11:00 a.m. MELINDA BROWN 863-385-3234 863-453-3345 Wednesday: ³$VSLULW¿OOHGFKXUFK´ ³:KHUH<28PDWWHUWR*RG´ [email protected] Adult Bible Study 10:30 a.m. 863-385-1125 www.weareunion.org www.cpcsebring.org Call for info on events, special classes & functions PRESBYTERIAN PRESBYTERIAN SEVENTH-DAY ADVENTIST UNITED CHURCH OF CHRIST First Spring Lake Avon Park Emmanuel Presbyterian Presbyterian Seventh-day Adventist Church UCC 1410 W. Avon Blvd., Avon Park. Church, ARP Church (USA) Sabbath School, 9:15 a.m Saturday 3115 Hope Street, Rev. RAY CAMERON 5887 US Highway 98 Worship Service, 10:50 a.m. Saturday Sebring, FL Sunday School 10:00 a.m. Wednesday prayer meeting, 7 p.m. SUNDAY WORSHIP Sebring, FL 33876 Senior Pastor, FRANK GONZALEZ Traditional Worship Worship: 9:30 am (Sanctuary) 863-655-0713 Community Service Tuesday, Thursday, 9 a.m.-2 p.m. 9:00 a.m. Call 863-453-0177 Fellowship: 10:30 am Pastors JOHN & HARRIET DAVIS Contemporary Worship Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. REV. (Genesis Center) Sunday worship 10 am Heartland Granary Natural Food Store, call 863-453-3551 for hrs. 11:00 a.m. Walker Memorial Academy Christian School offers GEORGE N. MILLER, 117 N. Oak Ave., Adult Bible Study Kindergarten through 12th grade education since 1947. Pastor Tuesday 11 am Lake Placid 863-453-3131 ext. 201 (www.wmaeagles.org) 863.471.1999 863-465-2742 Choir practice ALL ARE WELCOME. 863-453-6641 www.fpclp.com Wednesday 7 pm email: [email protected] • www.discoverjesus.org www.euccfl.org UNITED METHODIST UNITED METHODIST UNITY WESLEYAN Spring Lake United The First United Unity Life Enrichment Centre Harvest House Methodist Church ANDREW C. CONYER Fellowship Methodist Church Rev. of Avon Park A Wesleyan Pastor: Rev. Rev. BILL BALDWIN, Pastor RICHARD STACKHOUSE Sunday Service, Missional Community Adult Sunday school Nursery and Youth Programs Sunday Worship Sunday Worship: 9:55 AM 8:45 AM, 10:30 a.m. Children Sunday school at 10:30 a.m. 10:15 AM. Variety of weekly classes and support groups Desoto First Sunday: Holy Communion Sunday morning worship Community 10 AM, Evening 6 PM. 10417 S. Orange Blossom Blvd., 8170 Cozumel Lane Wednesday worship 11 AM. Center 1st & 3rd week of each month Sebring, FL 33875 6305 State Road 17A S. Sebring, FL 33876 200 S. Lake Ave., Sebring, FL 33870 Avon Park, FL 33825 863-471-1122 (863) 655-0040 863-453-3759 Pastor Angelo Trunzo Fumcap.com www.UnityOfSebring.org 863-273-5640 adno=3597256 www.highlandsnewssun.com Saturday, July 21, 2018 | HIGHLANDS NEWS-SUN | B5

NOTICE TO NOTICE TO CREDITORS CREDITORS 1000 LEGAL LEGAL LEGAL 20 20

Robert D. Hines, Esq. THE TIME PERIODS SET FORTH IN NOTICES NOTICES NOTICES Attorney for Personal Representative FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. Florida Bar No. 0413550 NOTWITHSTANDING THE TIME Hines Norman Hines, P.L. PERIODS SET FORTH ABOVE, ANY 1312 W Fletcher Ave., Suite B IN THE CIRCUIT COURT OF THE PUBLIC NOTICE OF INTENTION TO CLAIM FILED TWO (2) YEARS OR Tampa, FL 33612 MORE AFTER THE DECEDENT'S DATE TENTH JUDICIAL CIRCUIT, IN AND APPLY TO THE BOARD OF FICTITIOUS NAME Telephone: 813-265-0100 OF DEATH IS BARRED. REAL ESTATE FOR HIGHLANDS COUNTY, FLORIDA COUNTY COMMISSIONERS CASE NO.: GC 18-339 12 Email: [email protected] The date of first publication of this CENTERSTATE BANK, N.A., TO CLOSE ROADS Notice is July 21st, 2018. Secondary Email: [email protected] Personal Representative: a Florida banking corporation, EQUAL HOUSING July 14, 21, 2018 OPPORTUNITY Plaintiff, Notice is hereby given that the Board /s/ Laura Richardson Laura Richardson vs. of County Commissioners of Highlands NOTICE UNDER IN THE CIRCUIT COURT “We Are Pledged To The Letter And STEWART REALTY CORP., 25 N. Marshall Ave. County, Florida, upon petition of Bram- FICTITIOUS NAME LAW HIGHLANDS COUNTY, FLORIDA Avon Park, Florida 33825 Spirit of U.S. Policy For The Achieve- a dissolved Florida profit corpora- PROBATE DIVISION ment Of Equal Housing Opportunity tion, blewood LLC will, on the 21st day of PURSUANT TO SECTION 865.09 Attorney for Personal Representative: FILE NO. PC 17-411 /s/ David F. Lanier Throughout The Nation. We Encour- Defendants. August, 2018, at 9:00 A.M., in the FLORIDA STATUTES Division Probate NOTICE OF SUIT Board of County Commissioner’s Meet- NOTICE IS HEREBY GIVEN that the un- David F. Lanier age And Support An Affirmative IN RE: ESTATE OF Florida Bar No. 045399 TO: STEWART REALTY CORP., a ing Room at 600 South Commerce Av- dersigned, desiring to engage in busi- THOMAS DAVID HITT Advertising And Marketing Program In Attorney at Law Which there Are No Barriers To dissolved Florida profit corpora- enue, Sebring, Florida, consider and ness under the fictitious name of Deceased. tion P.O. Box 400 Obtaining Housing Because of Race, determine whether the county will close CIRCLE 3 TRUCKING located at 3808 NOTICE TO CREDITORS Avon Park, Florida 33826-0400 2275 S. Ocean Blvd., Palm The administration of the estate of Color, Religion, Sec, Handicap, Famil- the roads described below and re- Dauphine Street in the County of High- July 21, 28, 2018 Beach, FL 33480 THOMAS DAVID HITT, deceased, ial Status Or National Origin.” YOU ARE HEREBY NOTIFIED that an nounce and disclaim any rights of the lands, in the City of Sebring, Florida whose date of death was November action against you for declaratory County and the public in and to the 33872, intends to reigster the said 30, 2016, is pending in the Circuit judgment to determine status of an roads and land in connection therewith. name with the Division of Corporations Court for Highlands County, Florida, easement on and to the following The roads are described as: of the Florida Department of State, Tal- Probate Division, the address of which property in Highlands County, Florida: is 590 S. Commerce Avenue, Sebring, PUT All of Parcel ``F’’ and a portion of lahassee, Florida. DATED at Sebring, Florida 33870. The names and R.E. AUCTION Parcel ``E’’, Harder Hall Country Club 1. That portion of Bramblewood Road Florida, this 19th day of July, 2018. addresses of the personal representa- CLASSIFIEDS 1, according to the plat thereof as in Tract “C” of Lake Sebring Subdivision ALC Castillo Trucking LLC tive and the personal representative’s 1015 recroded in Plat Book 13, Page 36, of recorded in Plat Book 2, Page 146 of July 21, 2018 attorney are set forth below. TO WORK the Public Records of Highlands Coun- the Public Records of Highlands All creditors of the decedent and ty, Florida, and Lot 94, Country Club County, Florida beginning 428 feet other persons having claims or Lake Estates, according to the Plat INVITATION demands against decedent's estate FOR YOU! thereof recorded in Plat Book 8, Page westerly of its intersection with the on whom a copy of this notice is Lake Property Foreclosure Re- 44, of the Public Records of Highlands westerly right-of-way line of Memorial TO BID required to be served must file their sale County, Florida, all being more particu- Drive as of April, 2018 and running 14 claims with this court WITHIN THE larly described as follows: Begin at westerly to a point lying 300 feet LATER OF 3 MONTHS AFTER THE Originally sold for: $109,900 the Southeast corner of Lot 94; FIND A JOB! northerly of the westerly extensions of TIME OF THE FIRST PUBLICATION OF Liquidation Price: $29,900 thence run North 10 degrees 58’57’’ THIS NOTICE OR 30 DAYS AFTER THE BUY A HOME! East and along the Easterly line of Lot the North boundary line of land owned REQUEST FOR PROPOSALS DATE OF SERVICE OF A COPY OF THIS Upscale Community 94 a distance of 210 feet mroe or less by Duke Energy Florida Inc. described (“RFP”) NOTICE ON THEM. BUY A CAR! Watch Video: to the Waters of Little Lake Jackson; as: The Board of County Commissioners All other creditors of the decedent thence meander in a Northwsterly www. LakeLotsCloseout.com (“Board”), Highlands County, a political and other persons having claims or direction and along the Waters of Little demands against decedent's estate 877-712-3650 Commence at the Southwest corner of subdivision of the State of Florida Lake Jackson a distance of 200 feet must file their claims with this court Florida Waterfront Marketing, more or less; thence South 81 Section 11, Township 34 South, Range (“County”) will receive sealed Proposals WITHIN 3 MONTHS AFTER THE DATE degrees 49’04’’ West a distance of 28 East, Highlands County, Florida, in the Highlands County Purchasing De- OF THE FIRST PUBLICATION OF THIS NOTICE OF LLC. 257.70 feet to a point on the Easterly thence S 89°51’00” E along the South partment (“Purchasing Department”) NOTICE. HEARING right-of-way line of Lake Drive Blvd, boundary of Section 11 (also known as for: ALL CLAIMS NOT FILED WITHIN said point lying on the arc of a curve the South boundary of Tract “C” of THE TIME PERIODS SET FORTH IN 24 concave to the Northeast; thence in a Lake Sebring Tracts as recorded in Plat FLORIDA STATUTES SECTION Southeasterly direction and along said RFP NO. 18-040 Tourist Develop- 733.702 WILL BE FOREVER BARRED. Book 2, Page 146, of the Public right-of-way line and along the arc of ment Council Strategic Plan NOTWITHSTANDING THE TIME NOTICE OF PUBLIC HEARING said curve to the left (curve having for Records of Highlands County) a dis- PERIODS SET FORTH ABOVE, ANY SPRING LAKE NEED CASH? its elements a radius of 392.31 feet, a tance of 137.50 feet to the point of be- CLAIM FILED TWO (2) YEARS OR Request for Proposal package may be IMPROVEMENT DISTRICT central angle of 72 degrees 43’32’’ ginning, thence continue S 89°51’00” MORE AFTER THE DECEDENT'S DATE and a chord bearing of South 49 obtained by downloading from our web- The Board of Supervisors of the Spring E along said South boundary 330.00 OF DEATH IS BARRED. degrees 30’33’’ East) a distance of site: www.hcbcc.org or on www.Ven- The date of first publication of this Lake Improvement District will hold a Live & Online Public Auction feet, thence N 00°09’00” E 405.01 497.96 feet to Point of Beginning. dorRegistry.com. The contact for this Notice is July 21st, 2018. Public Hearing on Wednesday, August Tuesday, July 24th at 10:00 AM has been filed against you and you are feet, thence N 89°51’00” W 277.73 solicitation is Chris Davis, Purchasing Personal Representative: 8, 2018, at 10:00 a.m. at the Spring required to serve a copy of your writ- feet to a point on a curve that is con- /s/ Christina Hitt 1883 Marina Mile Blvd. (SR 84), Manager; 600 S. Commerce Ave., Se- Lake Improvement District Office, 115 ten defenses, if any, to David F. Schu- cave Northwesterly and having a radius CHRISTINA HITT Ste 106, Fort Lauderdale, FL macher, Esquire, JOHN K. MCCLURE, bring, Florida 33870, Phone: 863-402- Spring Lake Blvd., Sebring, Florida, for of 209.82 feet, thence Southeasterly 1325 County Road 621 P.A., 211 South Ridgewood Drive, 6528 or E Mail: [email protected]. Lorida, Florida 33857 the purpose of hearing comments from 33315 along and with said curve a chord bear- Sebring, FL 33870, the Plaintiff’s A PRE-PROPOSAL meeting will not be Attorney for Personal Representative: the public on the adoption of the pro- Featuring Bankruptcy case as- attorney, and file the original with the ing and distance of S 42°21’00” W, held for this solicitation. PROPOSALS /s/ David F. Lanier posed budgets for Fiscal Year ‘19 , and Clerk of the above styled court on or 77.81 feet, said curve being along an David F. Lanier sets: Men’s authentic Omega MUST BE DELIVERED to the Purchasing to hear public comments of certain before August 6, 2018; otherwise a existing road, thence S 0°09’05” W Florida Bar No. 045399 watch, office equipment, default may be entered against you for Department, 600 S. Commerce Ave., rates, fees, charges, and operating 347.37 feet to the Point of Beginning. Attorney at Law flatscreen TV’s, electronics, the relief demanded in the Complaint. Sebring, Florida 33870, Sebring, FL. P.O. Box 400 policies for the District’s water and (Containing 3.03 acres, more or less.) WITNESS my hand and seal of said 33870 so as to reach said office no Avon Park, Florida 33826-0400 wastewater utility system and lot mow- high-end executive chairs and Court on the 21st day of June, 2018. later than 3:30 P.M., Tuesday; Au- July 21, 28, 2018 ing program. A copy of the budget is more! 10%-13% BP. ROBERT W. GERMAINE 2. That portion of Broadway as gust 14, 2018 at which time they will available at the Spring Lake Improve- CLERK OF THE CIRCUIT COURT shown on the replat of Lake Sebring IN THE CIRCUIT COURT Featuring Assignment for the By: /s/ Robyn P. Durrance be opened. The Public is invited to at- HIGHLANDS COUNTY, FLORIDA ment District Office, 115 Spring Lake Country Club Addition recorded in Plat Benefit of Creditors case as- Deputy Clerk tend this meeting. PROBATE DIVISION Blvd., Sebring, Florida, as well as the Book 3, Page 97 of the Public Records In accordance with the Americans With One or more County Commissioners FILE NO. PC 18-308 District website at sets: Large qty. of desktop of Highlands County, Florida lying west- IN RE: ESTATE OF Disabilities Act, persons with disabili- may be in attendance at the Proposal www.springlakefl.com. The Board will computers, laptops, tablets, of- ties needing a special accommodation erly of a point that is 428 feet westerly MARGARET PAYTON BRAMMER opening. also consider any other business which fice furniture, office equipment, to participate in this proceeding of the westerly right-of-way line of Me- (A/K/A MARGARET J. BRAMMER), should contact Court Administration at The Board’s Local Preference Policy Deceased. may properly come before it. mobile data collection equip- morial Drive as of April, 2018. and Women/Minority Business Enter- Highlands County Courthouse, 430 NOTICE TO CREDITORS EACH PERSON WHO DECIDES TO ment, 2013 Triump Motorcycle, South Commerce Avenue, Sebring, prise Preference is applicable to this The administration of the estate of APPEAL ANY DECISION MADE BY THE 3. Hampton Terrace, as shown on Florida 33870; telephone 863-402- solicitation. MARGARET PAYTON BRAMMER BOARD WITH RESPECT TO ANY MAT- 2004 Ford E-350 Super Duty 6591, not later than seven (7) days the replat of Lake Sebring Country Club (a/k/a MARGARET J. BRAMMER), The Board does not discriminate upon TER CONSIDERED AT MEETINGS IS AD- Cutaway Conversion Van, elec- prior to the proceeding. If hearing Addition recorded in Plat Book 3, Page deceased, whose date of death was the basis of any individual's disability June 15, 2018, and whose social VISED THAT PERSON MAY NEED TO impaired, (TDD) 1-800-955-8771, or 97 of the Public Records of Highlands tronics, men’s authentic Rolex Voice (V) 1-800-955-8770, via Florida status. This non-discrimination policy in- security number is XXX-XX-4340, is ENSURE THAT A VERBATIM RECORD County, Florida, less the northeasterly watch and more! 15%-18% BP. Relay Service. volves every aspect of the Board's pending in the Circuit Court for High- OF THE PROCEEDINGS IS MADE, IN- 32 feet thereof southwesterly of the Catalog and photos available at July 14, 21, 2018 functions, including one's access to, lands County, Florida, Probate Divi- CLUDING THE TESTIMONY AND EVI- southwesterly right-of-way line of Broad- sion, the address of which is 590 S. participation, employment or treatment DENCE UPON WHICH SUCH APPEAL IS www.moeckerauctions.com way. Commerce Avenue, Sebring, FL in its programs or activities. Anyone re- 33870. The names and addresses of TO BE BASED. Assets of various Cases (case Cash in with quiring reasonable accommodation as the personal representative and the Joseph DeCerbo 4. Sunset Drive north of the northerly numbers listed on our website) provided for in the Americans with Dis- personal representative’s attorney are District Manager right-of-way line of Golf View Avenue, Preview: Day of sale 9 AM to 10 Class! abilities Act or Section 286.26, Florida set forth below. July 21 and 28, 2018 Van Dyke Avenue, Van Buren Avenue, Statutes should contact Ms. Pam All creditors of the decedent and AM - $100 regundable cash de- other persons having claims or LEGAL NOTICE and Macon Terrace. Also, Northway Av- Rogers, ADA Coordinator at: 863-402- posit to register. (800)840- enue westerly of its intersection with demands against decedent’s estate on NOTICE OF SALE The Highlands County Sheriffs 6509 (Voice), or via Florida Relay Serv- whom a copy of this notice is required BIDS. Office has custody of the following the westerly right-of-way line of Memo- ice 711, or by e-mail: to be served must file their claims with 30 AB-1098 AU-3219, Eric Rubin found items. If no claim is made, the rial Drive as of April, 2018. All as [email protected]. Requests for this court WITHIN THE LATER OF 3 items will be disposed of in accor- shown on the replat of Lake Sebring CART or interpreter services should be MONTHS AFTER THE TIME OF THE Real Estate Auction - Sylacauga, dance with the law. Those people Country Club Addition recorded in Plat FIRST PUBLICATION OF THIS NOTICE missing items that may match the made at least 24 hours in advance to AL, 515+/- acres in city limits, Book 3, Page 97 of the Public Records OR 30 DAYS AFTER THE DATE OF IN THE CIRCUIT COURT OF THE description given should contact the permit coordination of the service. SERVICE OF A COPY OF THIS NOTICE near U.S. Highways 280 & 231 Sheriffs Office at 402-7220 Monday of Highlands County, Florida. Board of County Commissioners, ON THEM. TENTH JUDICIAL CIRCUIT IN AND FOR through Friday 8:00am to 4:00pm to Highlands County, FL All other creditors of the decedent HIGHLANDS COUNTY, FLORIDA offered in four parcels, combina- set up an appointment. Persons interested may appear and be July 14, 21, 2018 and other persons having claims or CASE NO. 28-2017-CA-000259 tions and/or entirety. July 26, Louis Vuitton purse heard at the time and place specified demands against decedent’s estate WELLS FARGO BANK, N.A., Cell phone 1:00 p.m. Gtauctions.com, 1- above. Any person who might wish to ADVERTISE! must file their claims with this court SUCCESSOR BY MERGER TO Blue/Blk Bike WITHIN 3 MONTHS AFTER THE DATE 205-326-0833. granger, Tha- Firearm w/blk grip appeal any decision made by the Board WACHOVIA BANK, N.A. OF THE FIRST PUBLICATION OF THIS gard & Associates, Inc., Jack F. Push-Mower of County Commissioners of Highlands NOTICE TO NOTICE. Plaintiff, July 14, 21, 2018 County, Florida, in public hearing or ALL CLAIMS NOT FILED WITHIN THE v. Granger, #873. Sebring Airport Authority meeting is hereby advised that he will CREDITORS TIME PERIODS SET FORTH IN SEC- RICHARD N. BRIGHT A/K/A and need a record of the proceedings, and 20 TION 733.702 OF THE FLORIDA PRO- RICHARD NORMAN BRIGHT A/K/A WATERFRONT for such purpose, he may need to en- BATE CODE WILL BE FOREVER R. N. BRIGHT A/K/A RICHARD Sebring Regional Airport & BARRED. HOMES 1030 Industrial Park sure that a verbatim record of the pro- NOTWITHSTANDING THE TIME PERI- BRIGHT; UNKNOWN SPOUSE OF Community Redevelopment ceedings is made which will include the IN THE CIRCUIT COURT FOR ODS SET FORTH ABOVE, ANY CLAIM RICHARD N. BRIGHT A/K/A Agency testimony and evidence upon which HIGHLANDS COUNTY, FLORIDA FILED TWO (2) YEARS OR MORE RICHARD NORMAN BRIGHT A/K/A Regular Board Meeting such appeal is to be based. PROBATE DIVISION AFTER THE DECEDENT’S DATE OF R. N. BRIGHT A/K/A RICHARD DEATH IS BARRED. Lake Jackson Lakefront File No. 18-CP-293 BRIGHT; UNKNOWN TENANT 1; Date Change Notice The date of first publication of this 2/2/2 Pool Home, includes The Board of County Commissioners of IN RE: ESTATE OF notice is July 14, 2018. UNKNOWN TENANT 2; MID- adjoining buildable lot. $299k NOTICE IS HEREBY GIVEN that Sebring Highlands County, Florida, does not dis- GREG MICHAEL CHALMERS, Personal Representative: FLORIDA CREDIT UNTION F/K/A obo. 863-202-5047 Airport Authority’s Board of Directors criminate upon the basis of any individ- Deceased. /s/ Robert E. Livingston MIDFLORIDA FEDERAL CREDIT has rescheduled the regular scheduled ual’s disability status. This NOTICE TO CREDITORS ROBERT E. LIVINGSTON UNION; SUNTRUST BANK; VELOC- non-discriminatory policy involves every The administration of the estate of 445 S. Commerce Ave. ITY INVESTMENTS, L.L.C.; WELLS meeting of July 19, 2018 at 1:00 pm Sebring, FL 33870 MOBILE HOMES to July 31, 2018 at 1:00 pm. The aspect of the Board’s functions, includ- GREG MICHAEL CHALMERS, de- Attorney for Personal Representative: ROOFING, INC. FOR SALE Meeting will be held in the Hendricks ing one’s access to, participation, em- ceased, whose date of death was /s/ Robert E. Livingston Defendants. Field Center of the Airside Center lo- ployment or treatment in its programs March 26, 2018, is pending in the ROBERT E. LIVINGSTON NOTICE OF SALE 1090 cated at 128 Authority Lane, Sebring, or activities. “Anyone requiring reason- Circuit Court for Highlands County, Florida Bar No. 0031259 Notice is hereby given that, pur- 445 S. Commerce Avenue FL 33870. The Sebring Regional Air- able accommodation as provided for in Florida, Probate Division, the address suant to the Final Judgment of Foreclo- Sebring, Florida 33870 sure entered on April 30, 2018, in port and Industrial Park Community Re- the Americans with Disabilities Act or of which is 590 South Commerce Av- Telephone: (863)385-5156 2/2 recently remodeled, lg development Agency Meeting will be Section 286.26, Florida Statutes, enue, Sebring, FL 33870. The names [email protected] this cause, in the Circuit Court of High- fenced yard, located good held immediately following the Sebring should contact Ms. Pamela Rogers, and addresses of the personal repre- July 14, 21, 2018 lands County, Florida, the clerk shalll neighborhood, on land, NO ADA Coordinator at: 863-402-6509 sentative and the personal representa- sell the property situated in Highlands Airport Authority’s Board Meeting. IN THE CIRCUIT COURT LOT RENT, NO HOMEOWN- (Voice), 863-402-6508 (TTY), or via tive's attorney are set forth below. HIGHLANDS COUNTY, FLORIDA County, Florida, described as: If a person decides to appeal any deci- Florida Relay Service 711, by email: All creditors of the decedent and PROBATE DIVISION LOT 8, AND LOT 9, BLOCK 103, ERS, $34,880, possible owner sion made by the Board at such meet- [email protected]. Requests for other persons having claims or de- FILE NO. PC 18-195 OF PLACID LAKES, SECTION 15, financing or rent to own. 863- ing or hearing, he will need a verbatim CART or interpreter services should be mands against decedent's estate, on Division Probate ACCORDING TO THE PLAT 368-1135, 863-532-1733. made at least 24 hours in advance of whom a copy of this notice is required IN RE: ESTATE OF THEREOF, AS RECORDED IN PLAT record of the proceedings, which in- KENNETH ROBERT HEIRING cludes the testimony and evidence the meeting to permit coordination of to be served, must file their claims with a/k/a KENNETH R. HEIRING BOOK 8, PAGE 17, OF THE PUBLIC Double Wide in Fairmount RECORDS OF HIGHLANDS upon which the appeal is to be based. the service.” this court ON OR BEFORE THE LATER Deceased. Mobile Est. Own land, no rent, Sebring Airport Authority also gives no- BOARD OF COUNTY OF 3 MONTHS AFTER THE TIME OF NOTICE TO CREDITORS COUNTY, FLORIDA. tice the Chairman of the Board is au- COMMISSIONERS OF THE FIRST PUBLICATION OF THIS NO- The administration of the estate of a/k/a 106 VERA LN NW, LAKE 2BR/1BA, garage w/opener, KENNETH ROBERT HEIRING, thorized to cancel or postpone any HIGHLANDS COUNTY, FLORIDA\ TICE OR 30 DAYS AFTER THE DATE OF PLACID, FL 33852 screened porch - $46,000, deceased, whose date of death was at public sale, to the highest and best scheduled meeting by directing the Ex- CHAIRMAN SERVICE OF A COPY OF THIS NOTICE August 14, 2017, is pending in the 863-314-8441-863-273-8811 ecutive Director to so inform all Board ATTEST: Robert W. Germaine, Clerk ON THEM. Circuit Court for Highlands County, bidder, for cash, in the Jury Assembly Members, the press and any other nec- July 21, 2018 All other creditors of the decedent Florida, Probate Division, the address Room in the basement of the Highlands Tropical Harbor~ Clean, essary parties. and other persons having claims or de- of which is 590 S. Commerce Avenue, County Courthouse, located at 430 Sebring, Florida 33870. The names ready to move in 2/2 +1 & mands against decedent's estate must South Commerce Avenue, Sebring, FL 3/4 bath, large lanai. $7,500 and addresses of the personal repre- 33870-3867, on August 14, 2018 Sebring Airport Authority does not dis- file their claims with this court WITHIN sentative and the personal representa- obo. Joyce 863-221-8347 criminate upon the basis of any individ- Turn your 3 MONTHS AFTER THE DATE OF THE tive’s attorney are set forth below. beginning at 11:00 AM. ual’s disability status. This FIRST PUBLICATION OF THIS NOTICE. All creditors of the decedent and If you are a person claiming a right non-discriminatory policy involves every ALL CLAIMS NOT FILED WITHIN THE other persons having claims or to funds remaining after the sale, you WANTED TO BUY aspect of the Board’s functions includ- trash into TIME PERIODS SET FORTH IN FLORIDA demands against decedent's estate must file a claim with the clerk no later on whom a copy of this notice is than 60 days afer the sale. If you fail to 1120 ing one’s access to, participation in, STATUTES SECTION 733.702 WILL BE required to be served must file their employment of, or treatment in its pro- cash! FOREVER BARRED. claims with this court WITHIN THE file a claim you will not be entitled to grams or activities. Anyone requiring NOTWITHSTANDING THE TIME PE- LATER OF 3 MONTHS AFTER THE any remaining funds. reasonable accommodation as pro- RIOD SET FORTH ABOVE, ANY CLAIM TIME OF THE FIRST PUBLICATION OF Dated this 30th day of April, vided for in the Americans with Disabil- FILED TWO (2) YEARS OR MORE AFTER THIS NOTICE OR 30 DAYS AFTER THE 2018. Advertise DATE OF SERVICE OF A COPY OF THIS Lake Placid CASH THE DECEDENT'S DATE OF DEATH IS Robert W. Germaine ity Act should contact Beverly K. NOTICE ON THEM. for Your Home! Glarner, Sebring Airport Authority, at BARRED. All other creditors of the decedent Clerk of the Circuit Court 863.314.1301. your yard The date of first publication of this and other persons having claims or By: /s/ Robyn P. Durrance Rapid Closing; Any notice is: July 14, 2018. demands against decedent's estate Deputy Clerk By: Terrill Morris, Secretary JOYCE CHALMERS must file their claims with this court 888170666-HE Condition. Must have Personal Representative WITHIN 3 MONTHS AFTER THE DATE July 21, 28, 2018 July 21, 2018 sale! OF THE FIRST PUBLICATION OF THIS sufficient equity. Ken 4807 E C Hill Road NOTICE. 863-441-2689 Avon Park, FL 33825 ALL CLAIMS NOT FILED WITHIN Advertise Today! B6 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com

LEASE OPTION HELP WANTED HELP WANTED PROFESSIONAL MEDICAL SALES 1205 2001 2001 2010 2030 2070

Avon Park~ Lg 4bd, nice HARDEE CO. BOCC- NEED A NEW CAREER? home, big pool, fitness rm, big PUBLIC WORKS DIVISION Personal Lines CSR position in TV rm, wet bar, built in BBQ. Sebring. Licensed preferred Advertising Account W/D. $1,000/mo $5,000 down ★ Senior Mechanic but will train the right person. Executive tow. purch. 863-449-7749 (FL “B” CDL) $15.74– Health, retirement, and other $21.70/hr. + ben. pkg. benefits available. Pay based Here we GROW Again! HOMES FOR RENT ★ General Maintenance upon experience & schooling. 1210 Mechanic (FL DL) $13.52– Fax resume to: NEW Hourly ★ Are you looking for a Food Service Manager $18.64/hr. + ben. pkg. 863-382-1334 or email: career with $40,000- Camp Wingmann, Avon Park ★ Solid Waste Heavy Equip- [email protected] ment Operator (FL A CDL Air Rate for $55,000+ earnings Experienced cook and kitchen potential? manager needed to serve de- Brake & Tanker endorse- The Town of Lake Placid is ac- C.N.A.s !! Avon Park~Updated 2/1 licious, child-friendly meals. ments) $13.52–$18.64/hr. + cepting applications for the Pub- $900/mo. Background Must love young people. Part- ben. pkg. lic Works Department. ★ Are you ready for a check required ★ time (14-16 weekends) during Equipment Operator/ General Public Works em- career where you can 863-991-5446 Spotter (FL "A" CDL Air ★ school year, full-time in June- ployee is required to work in NEW Week- make a difference in the July. Must have food manager Brake, Tanker, and Hazardous Materials) $11.72–$16.15/hr. several capacities from sanita- end Differential community? Apartments & Houses certification. Salary negotiable Send resume to + ben. pkg. tion to maintenance of town Rate! ★ for Rent in Highlands ★ Equipment Operator roads, parks, and facilities. This Are you a people-per- County Starting at $450 [email protected] 863-453-4800 (FL DL) $11.13-$15.35/hr. + position requires a State of son that enjoys socializ- Pet Friendly! ben. pkg. Florida issued CDL type A or B ing and networking at Call Mike 863-243-9191 ★ Maintenance Worker II ★ Employees community events? www.Mylakeplacid.com (FL DL) $10.67 - $14.70/hr. + driver license with a clean driv- DATA ENTRY ben. pkg. ing record. Staring pay for CDL Celebrated The Highlands News-Sun is Lakefront Home & Condo PERSON WANTED Licensed employee with clean for Years of looking for Advertising Ac- 2000sf home $1,000/mo; Job descriptions at driving record, agreeable to per- count Executive ready to join www.hardeecounty.net Service a winning team of profession- Condo @ Lake Jackson, $950 JOIN OUR TEAM forming all tasks in the job de- 1yr lease, NO PETS. w/application. Submit: HR, scription as needed is $12.40 als. We’re looking for good 863-382-2221 Highlands News-Sun is 205 Hanchey Rd., Wauchula, people who want an exciting looking for a dependable FL 33873, 863-773-2161. per hour for up to four CDL li- ★ career with a growing media Data Entry person to Positions open until filled. censed employees. Vacation, Medical, company. Experience is pre- support our Advertising sick leave, family death leave Dental, Vision ferred, but we’re willing to and Circulation teams. This Learn to Drive a Truck benefits. State retirement bene- and Life Insur- train the right person. We full-time position requires Get your Commercial Driver's fits transferable to or from any need people who really care excellent organizational License today at South about their community and other job in the Florida State Re- ance Benefits the businesses that make our skills and experience with Florida State College. tirement system. Microsoft Excel. Scholarships are available to Available local economy tick. Our Ad- Sun N Lake Golf Community eligible participants. Interested parties should submit vertising Account Executives work closely with the local 3/2/2 all remodeled incl. new ★Responsibilities include 863-784-7033 applications and resumes as tile throughout. $1250/mo. stated on website. business owners to provide but are not limited to: ★ powerful advertising cam- Available after 9/15/18 http://www.lakeplacidfl.net/bul- Annual 305-873-4512 paigns that deliver results. ~Enter data from paper letin/employment.html Employee Picnics documents provided by We Offer: DUPLEXES advertising reps into Brain- ALL APPLICATIONS MAY ● FOR RENT works database system; BE SUBMITTED TO: Town ★ Annual Salary plus Commissions 1300 ~Verify data entered is of Lake Placid, 311 West Celebration of ● Paid Time Off (PTO) correct; NEED CASH? Interlake Boulevard, Lake ~Ensure that date sensitive Have A Garage Placid, Fl. 33852 OR Seniors & Staff ● Health & Dental Insurance Sebring, Sun n Lakes ad orders are prioritized Sale! EMAILED TO Duplex~ 2/2/1. Newly and entered based on [email protected]. ● 401(k) remodeled! Now accepting date. ★ Payroll ● Training applications. 863-368-2413 The Town of Lake Placid is an “Equal deductions ★ Requirements: Employment Opportunity” employer for onsite Don’t miss this opportunity APARTMENTS and is a “Drug Free Work Environment.” to interview for a career as ~Proven experience in data FOR RENT MEDICAL Employee Cafe an Advertising Account 1320 entry, proficient in Executive at the Microsoft Excel - A 2030 Highlands News-Sun. Microsoft Excel test will be ★ Payroll required; Inn on the Lakes We are a drug and nico- Cable TV Free~ Cen. A/C. Lg deduction for tine free workplace. 1 bdr, tile flrs, mini blinds. ~Accurate typing skills; Now Hiring: Pre-employment Quiet, safe. $525/mo + 1st, ~Excellent communication ★ Maintenance Person shoes and drug/nicotine testing last & sec. 863-385-8901 skills; ★ Must have experience uniforms required. ~Great attention to detail; Apply in Person: Send your resume to: Sebring Lake Front Condos ~High school degree or 3101 Golfview Rd., & Houses New kitchens; 1br Sebring. starting at $550; 2 br start- equivalent. ★ FREE CEU’s Highlands News-Sun ing at $675 1yr lease, NO EMT, RN, or LPN Attn: Cliff Yeazel, EQUIPMENT OPERATOR for PT, 1 day/wk on Wednesdays & CPR Classes PETS. 863-382-2221 We are a drug and Advertising Director tobacco free workplace. grove equip. Clean Florida to assist w/Nuclear stress 315 US Hwy 27 N., Sebring, Driver License required. Pay tests at Cardiology Consult- FL 33870 or Email: Sebring~ new completely re- Pre-employment based on experience. Drug - ants, P.A. Sebring office. Will Apply Online at modeled lrg 1bd: new kit cabi- drug/nicotine screening www.palmsofsebring.com cliff.yeazel@ free workplace. Apply in per- train, but must have one of the highlandsnewssun.com nets, appliances, ceramic tile. required. son 8am – 11am & 1pm - 4pm certification req. listed above. $600/mo. 863-588-0303 Monday– Friday @ 109 Arron Fax resume to: 863-386-9158 Send Resume to: Dr., Lake Placid, FL 863-465- or bring resume to: 4150 US FURNISHED Donna Scherlacher 2821 or [email protected] 27 S., Sebring. APARTMENTS Multi Media / Production Director GENERAL MAINTENANCE CERTIFIED NURSING 1322 Full-time. Application deadline: ASSISTANT 315 US Hwy 27 N., 8/5/18. Please visit Royal Care of Avon Park is cur- Sebring, FL 33870 http://sfsc.interviewexchange.com rently seeking qualified Certi- Free rent or reduced rent for detailed position announce- fied Nursing Assistants (CNAs) in exchange for handyman & ment. 863-784-7132. to join our growing team. We Office Assistant How Does Being gardening. Giant furnished EA/EO VET’S PREF. have FT, PT and PRN shifts Sebring Acupuncture studio apartment overlooking EVENTS working 8, 12 or 16 hr. shifts & Natural Health Your Own Boss lake in Lake Placid. Call your choice. Must be C.P.R. Sound to You?? Charley 754-264-4246 COORDINATOR certified. Excellent Benefits for all FT employees: Medical, PT: Mon, Wed & Fri Magnificent Studio Apt The Highlands News-Sun FT Truck Driver~Avon Park Dental, LTD, STD, employer Go to www.sebring ★ Are You a Closer? HS Diploma or GED; 1 yr verifi- paid life policy of $10,000, ★ Are You a Self-Starter? In the woods on a lake in is searching for an Event able experience & CDL “A” cur- acupuncture.com Coordinator to join our PTO, Holiday pay and 401K ★ Are You Aggressive? Lk Placid. $628 incl. util- rent DOT certificate required. retirement savings plan. & click on Job Appli- ities. Text 754-264-4246 winning team. This ★ Are You Personable? $16/hr Must pass background Apply in person at Royal cation link; Fax com- ★ position will work directly check. Call 800-929-2715 Care of Avon Park, 1213 W. Are You Able to Work COMMERCIAL with the management ask for Mike Solis or Rob Dague pleted application to on Your Own? Stratford Rd., Avon Park. ★ RENTAL staff in coordinating all 863-453-6674. M/F, DFWP. 863-978-1824 Do You Have Excellent forms of family events, PT Truck Driver’s Helper~ Customer Service Skills? 1392 Must be able to lift 50+lbs; Non-Smoking Office grand openings & GET RESULTS have own transportation & USE CLASSIFIED! If you meet all this festivals produced by the pass Level II background Highlands News-Sun. MUSICAL criteria, the Highlands Avon Park~ 2200sf, 1 block check. Starting pay: $11/hr. News-Sun Publisher Call 800-929-2715 ask 2035 off US Hwy 27. Great for Oaks at Avon wants to speak with you! garage, workshop or storage ★ Flexible hours are for Mike Solis or Rob Dague ★★ SIGN ON BONUS ★★ space. 863-453-4269 required New Wages Readers Choice Award Facility Call Tim Smolarick The Highlands News-Sun ✍ REPORTER ★ HIRING RNs ★ Bethany Baptist Church Today! Avon Park seeks a and Highlands Sun WANTED Full-Time & Part-Time 863-386-5624 offers a competitive Positions Piano Player. Call compensation package. Flexible Shifts Available Brenda 863-452-1136 The Highlands News-Sun Career Advancement 315 U.S. HWY 27 N. Sebring, FL 33870. Sebring *Liberty Star Plaza* is searching for an ag- Opportunities We are a drug and All Eligible Applicants will be SKILLED TRADES Leasing 3000-18,000 sqft; tobacco free workplace. gressive news reporter Built out. US 27 Near SR 66 who can cover general Interviewed Directly. 2050 Pre-employment Apply at 1010 US Hwy 27 863-471-0663 drug/nicotine screening news, but isn’t afraid to N., Avon Park or fax is required. roll up their sleeves to resume to Tammy Padilla LOTS & ACREAGE dig deep for investigative at 863-453-5308 Journeyman Electrician 1500 Send Resumes to pieces. The perfect can- Wanted~Min. 3 yrs exp. Resi- Cliff Yeazel, didate must be able to dentail, Commerical, Govt. Advertising Director: generate accurate copy rate work. TOP WAGES PAID! cliff.yeazel@highlands quickly, be able to work Call Amy 863-386-0491 Turn your 1 ac Lakefront Lot~ Home- newssun.com alone, and have the in- site or recreation. $27,400 stinct to look below the trash into obo. Call Sue Dean Re/Max 315 U.S. HWY 27 N. surface of various is- Oaks at Avon Realty 863-385-0077 Sebring, FL 33870. sues.★Photography ★ HIRING LPNs★ PUT Full-Time & Part-Time cash! skills a must. Positions CLASSIFIEDS Career Advancement 2000 The Highlands Opportunities TO WORK Advertise News-Sun and Highlands All Eligible Applicants will be Sun offers a competitive Interviewed Directly. FOR YOU! compensation package Highly Competitve Salaries your yard Exp., reliable worker to run including salary plus Readers Choice Award Facility zero turn mower, line trim- incentive, a benefit pack- Apply at 1010 US Hwy 27 FIND A JOB! sale! age, and plenty of oppor- N., Avon Park or fax mer, blower for Sebring lawn resume to Tammy Padilla BUY A HOME! EMPLOYMENT company. 863-385-6768. tunity for advancement. at 863-453-5308 BUY A CAR! FT Help Wanted No Week- We are a drug and CHILD/ADULT ends! All Positions Avail- tobacco free workplace. CARE NEEDED HELP WANTED EXPERIENCED MECHANIC able! Apply in person (no calls) Pre-employment 2090 2001 Griffin’s Dry Cleaning, 212 S. drug/nicotine screening to work on farm equipment, Ridgewood Dr., Sebring required. diesel & gasoline engines, fabrication & electrical. Clean OAKS AT AVON Florida Driver License Personal caregiver needed~ Handyman Wanted Send resume and required. Drug free work- live-in position; $15.50/hr, 35 JOIN THE HABITAT FOR design samples to: Is Hiring CNAs Full/Part- A handyman is needed to work Time, all shifts. Apply at place. Apply in Person hrs/wk. Rent free! Elec., cable & HUMANITY TEAM! on rental units in Highlands Executive Editor WiFi incl. No pets. 863-441- Hiring Multiple Construction 1010 Hwy 27N Avon 8am – 11am & 1pm - 4pm Co., FL. 863-243-9191 Romona Washington, Park or fax resume to Monday – Friday @ 109 Arron 0304 ask for Scotty (disability Site Supervisors. Apply at speaking, patience needed). 159 S. Commerce Ave., Call, Text or Email 315 U.S. 27 North, Tammy Padilla at Dr., Lake Placid, FL 863-465- Downtown Sebring. [email protected] Sebring, FL 33870. 863-453-5308. 2821 or [email protected]

Class A CDL/Excavator & Looking for a Handy Service Technician Wanted Find it in the Loader~ Exp’d; Demo work; Person to do small jobs. In Small engine repair; lawn & Mechanical Skills & Dump Palmdale area. garden, full-time. Lake Placid Classifieds! Truck Exp. 863-382-1228 Call 863-265-0366 & Sebring 863-465-9641 www.highlandsnewssun.com Saturday, July 21, 2018 | HIGHLANDS NEWS-SUN | B7

GARAGE SALES POOL/SPA/ CHURCH BRIEFS 3000 6014 & SUPPLIES 7000 6145 Summer Band at the church, 4500 Sun ‘n finale Lake Blvd. in Sebring. For Sebring Estate Sale Pool pump 1 1/2 hp & filter, information or to register, Sat. 7-21 & Sun. 7-22 $250 for all. Call for info 863- SEBRING — The call 863-385-3234 or visit 8am to 3pm 655-1762. Highlands County cpcsebring.org. 2616 Summit Dr., off Ben Summer Band will play Eastman, between the TRANSPORTATION its final concerts of the Caladium 5K race Parkway & Lakeview Dr. season in area churches. Washer, dryer, refrigerator, 2 NOTICES Turn your The public is invited. LAKE PLACID — First queen bedrooms, rattan furni- AUTOMOTIVE ture, bar stools, dining room, The next concert is at Presbyterian Church ANNOUNCEMENTS curio, desk, file cabinets, dry trash into 7005 7 p.m. Sunday at Union of Lake Placid will host sink, reclining couch & loveseat, the Dr. Tom McDonald 3010 kitchen, lamps, tables, glass- Church of Avon Park, ware, area rugs, china, linens, 2 cash! and at 6 p.m. Sunday, Caladium Festival 5K flat screen TV’s, occasional Aug. 5, at Whispering race at 7 a.m. Saturday, chairs, couch, table & chairs, Pines Baptist Church in July 28, at 118 N. Oak Ave. yard tools, riding mower, air Advertise in Lake Placid. Proceeds compressor, power washer, Sebring. storage cabinets for garage, benefit Samaritan’s Touch ladder, edger, trimmer, drill your yard Care Center. Registration press & so much more. Summer Back-to- fee is $20 before July Pictures on Estatesales.net. sale! School Splash 20 and $30 after. Forms Follow us on Facebook AUTO DEALS & Sale conducted by: SEBRING — The can be obtained at the Do You Need Transitions Now LLC STEALS annual Summer Back- church or on the church LAWN & GARDEN to-School Splash will be website. For information, More Business? HOUSEHOLD GOODS Sell Your New or from 11 a.m. to 1 p.m. call 863-465-2742 or visit 6160 Reach out to all of 6030 Used Auto Easy on Aug. 4. Free school fpclp.com. Highlands County Advertise in the supplies and lunch. with 2 publications Classifieds! Limited to 250. Call the Selamta family Microwave & table $75. Martha Gas grill with tank, very good Church of the Brethren at plus 2 websites to condition, $40.00, 863-273- dinner Stewart table/4 chairs, $50. Only $27.50 for 7 days 863-385-1597. Advertise Your Gas grill w/tank $35. Wall 2452, call after 7:00 PM. (4 lines) Business!! SEBRING — There clocks $10. Large wall pictures John Deere zero turn mower, 3 Add a photo for only VBS at Covenant will be a Selamta Family $75 each, 863-655-1762. years old, $1650, 863-655- $10 more! Dinner from 6-8 p.m. Let customers Find 1762. Presbyterian FURNITURE Thursday, Sept. 13 at You by advertising Lawn Tractor~ John Deere Church Grace Bible Church in your business on the 6035 Subaru, 14.5 hp, 38” cut. $250 firm. As is. 863-658-2303 SEBRING — Vacation Sebring. $50 per plate. Business & Services Raffle items, beer and Orchids $15 up. Hawaii Pheme- Bible School will take Page! wine, live country Bedroom Furn~Chest, exc. ria tree in pot 4’ tall, blooming, place from 6-7:30 p.m. music and grills blazing. Mention this ad cond. $100; night stand, $50, $75. 4 large cement deer July 25, Aug. 1, and Aug. 8 Queen matt. Perfect Sleeper, for kindergarten through For information, call and Call Today !! nice cond. $50. 863-465-2375 $100, 863-655-1762. fifth grade. It will be held 863-840-1719. 863-658-0307 Bistro table with 2 stools, TOOLS/ MACHINERY $150.00, 863-273-2452, call 6190 after 7:00 PM everywhere…a fresh, Fold Up Work Table, 8’ L, 30” MEROP bubbling spring over- W, 29”H, $30.00-863-465-2375 flowing with living water Air Compressor, Craftsman, 2 FROM PAGE 1 HP, $80.00, 863-453-4234 from God. Selah

DOGS a fresh, bubbling spring Jan Merop, a columnist 6233 within them, giving them with the Highlands eternal life.” News-Sun for 29 years; We Buy/Sell Clean Used It is from this Source resided in Sebring for 28 that we can refresh Furniture. Best Prices in White German Shepherd years; now living in North Town! Sebring Furniture Puppies~ AKC reg., vet cert. others when we ourselves Carolina. Visit her blog 1542 Lakeview Dr. Male & female. $950 each. think we have nothing Journeying with Jan @ (next to Save-a-Lot) 305-527-9762 to offer. Water, water pauseandconsider.net. 863-386-1119 Mugsy’s Grooming Parlor 11a-2p Sat. July 28 PET ADOPTION 928 W. Main St., Avon Park 6238 your hearts be troubled Public Invited! Refresh- FANSLER and do not be afraid.” ments! 863-266-7895 (John 14:27). I feel Jesus FROM PAGE 1 is saying His peace is His BURIAL LOTS/ Kittens- (2) black, males. 10 spirit and we will be filled CRYPTS "NEW" DOWNTOWN MALL wks old. Free to good home. We all can use a spiritual with that spirit when He 3070 OPEN THU-SAT 9a-5p 863-465-0558 splint for our peace from returns to Heaven. That is Best Prices on New & Used a powerful way of saying Furniture and Antiques!! time to time. The book APPLIANCES that He will be sending 2 cemetery lots Lakeview Me- ★ Leather recliner $49 of John goes a little more ★ 6250 morial Gardens, Hope Garden, 6 sofas from $77-$177 into the Spirit, explaining a splint to mend and to ★ Wood desks from $45 how Jesus talked about help us no matter what. Section 620, Lot C, Spaces 3,4. ★ TOYOTA Dbl. dresser & mirror $69 the “Helper” or the “Holy I have used the Spirit Asking $3,600, 863-414-4543 ★ Walnut 5pc dining set $49 Air conditioner portable Idylis, 7210 Spirit” and part of that for many splints along 231 S. Ridgewood Dr. 12000 BTU, $190 OBO. 860-- 2 blocks from Circle. same discussion is in my life. I encourage you 6000 863-471-3435 966-9064, 863-465-9100. regards to peace. He says to call upon Him in your 2005 Corolla LE~ blue “Peace I leave with you; times of need. Queen Sleepnumber Bed 127,600 mi, very good condi- 5000~Air mattress, boxspring You Save my peace I give you. I James Fansler is Lake tion, dealer maintained. do not give to you as the Placid police chief. He can & pump. $200 860-620-0265 Big Bucks $4,000. 863-458-0551 Sleigh queen bed, dresser, world gives. Do not let be reached at lakeplacid- [email protected] . chest, 2 night stands, $500. Shopping AUTOS WANTED Sofa, loveseat, recliner. Bad- Classifieds! MERCHANDISE cock. Suede. All kick-outs, Classifieds! 7260 $500, 863-655-1762. NOTICE OF POTENTIAL Sofa Bed & Love Seat, floral patten, exc. cond., $230 obo - Cars ★ Trucks ★ SUVs etc FUNDING AVAILABILITY 863-414-6698 From $1000-$100k~NO JUNK! I come to you! ARE YOU ONLINE? INCREASE YOUR Call Sam 239-595-4021 Hardee BCC is considering applying for a EXPOSURE! ★ Used Appliances ★ Add your internet address Up to 90 day warranty. $50,000 USDA Rural Housing Preservation to your ad for a little extra! BOATS-POWERED Call 863-655-4995 HIGHLANDS 7330 Grant. Funds must be used to benefi t low HOT DEALS! TV/STEREO/RADIO ☛ Help Wanted income persons; aid in the alleviation 6040 of overcrowding & where other fi nancial Do you have stuff to Kitchen Appliances~ glass sell at $500 or less? top stove, microwave & dish- 12’ Sears Game Fisher~ resources are unavailable. Areas include Advertise your washer. Off white. $200 for 15hp motor, includes trailer. housing rehab for owner-occupied/single- Element TV 54’’ with buffet, with all. 863-658-2303 $1,200. 607-333-1260 merchandise now in lg sound bar. All for $500, 863- (Lake Placid) family units located in unincorporated the Classified Section! 655-1762. PortableAC/Heater~ Hardee Co. Citizen views/comments On wheels. $275. $3 for 3 Lines ANTIQUES 863-257-7206 regarding the community’s housing needs $4 for 4 Lines COLLECTIBLES Refrigerators (2), $225 each. PUT for this grant are welcome. Proposal is 6070 $5 for 5 Lines Kenmore side-by-side $300., CLASSIFIEDS available at Hardee OCD, 412 W. Orange 863-655-1762. St., Rm. 201, Wauchula. 863-773-6349. Call Dinnerware~ Spodes Jewel MISCELLANEOUS TO WORK Copeland Billingsley Rose A FAIR HOUSING/EQUAL OPPORTUNITY/ 863-385-6155 or China, circa 1936: 72 pc; 12 6260 FOR YOU! complete place settings incl. HANDICAP ACCESS JURISDICATION 863-658-0307 2-handle consomme bowls. adno=3597356 $400. 863-214-3756 FIND A JOB! 2 glass front indoor nitches Private Buyer for Disabled Vets (for ashes), Lakeview Memo- BUY A HOME! paying highest prices for metals rial Gardens, Avon Park, value BUY A CAR! TO SCHOOL B coin/stamp collections, die cast $4200, sell $3500 863-402- C SH & hot wheels & any collectibles 5677 A ! 954-234-3028 B Saturday, August 15 10 am – 2 pm Mantle Clock~ Circa 1874, Free backpacks with

perfect condition! $250 firm.

GARAGE SALES

school supplies for

863-655-5120

✓ Hot Dog Lunch

6014

A Bargain Hunters K-12 students

TROPICAL FRUIT TREES

GOLF ACCESSORIES ✓ Sno-Cones Avocados Bananas Citrus trees Delight 6125 Mango Peach Longan Starfruit ✓ Masonic Lodge members Church of the Redeemer Soursop Figs Jujubee Lychee Cookies present to provide Mulberry Papaya Sugarapple Check the Christmas In July Jackfruit Tamarind Coconut ✓ Infl atabless Child ID Program 8a-2p every Sat in July at 2 Tires for Golf cart, 85% trees Miracle Fruit Blueberries 910 W. Martin Rd., Avon Park tread with rims, $55.00 for Jabatacaba Sapote & Guava Classifieds First! ✓ Obstacle Course both, 863-453-4234 ★ Pure Raw Honey ★ GET RESULTS 91 Carefree Ct., or 744 A Whole ✓ Slide Basketball USE CLASSIFIED! Golf cart battery charger, 48 US Hwy 27 N., Venus, FL FUN! volt, $175.00, 863-453-4234 33960. 305-216-8452 Lake Placid~ 8a-1p Sat & Marketplace of Sun at 3052 Oleander Dr. PHOTOGRAPHY/ Pool fence 4 ft, black screen, 6 ST. JOHN UNITED Christmas decor, tools, elec- VIDEO mo old, gave $1300, will take tronics & misc items. Shopping is right at METHODIST CHURCH $500, 863-655-1762. 6140 3214 Grand Prix Drive Sebring Estate Sale~ Storm Door~791/8 x 351/4, your Sebring, FL 8a-2p Fri & Sat at 314 De- 4 mo old, sliding glass covers 863-382-1736 vonshire Rd. Antiques, furn., Dark Room Equipment~ screen, hardware incl. Cost Fingertips! lots of misc. FREE, 863-314-6656. $200, sell $100 863-382-0329 adno=3597239 B8 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com

first years of her marriage “When I purchased children, not discourage BETTER might have been stamped “My faith sustained me during all these trials.” my college ring, I put his them,” she said. She out for someone else with birthstone in the center looked for the good in Patricia Timko FROM PAGE 1 the trials that they faced of the ring,” she said. “He her students and tried to from unemployment, great joy in her marriage, The couple’s patience earned it as much as I did focus on their effort and you need.” near death, robbery and a despite the early rocky and commitment to each by taking care of the kids.” improvement. “I still order my life from still-born child. Yet, Timko road. “From the minute other was rewarded. Tim Timko earned her “A grandfather recently his advice and the frugal- chose to see her life as Tim and I met, we never found a job as a finish teaching degree when told me that his grandson, ity taught by the convent. being planned by God, argued nor said mean carpenter for the Road she was 44 years old. She who was in my class, was When I want something even her decision to enter things to one another,” and Bridge Department of did not fear starting the going to be a doctor, and new, I ask myself, ‘Do I and eventually leave the she said. Highlands County, and he degree so late in life. She it was because he was in need it? Can I mend or convent. “We never aired our helped watch the children lived by the advice of her my class,” she said. “It fix something I already “My love for God led dad: “If you try some- differences to outsiders, while she pursued her makes me feel good that have?’” This frugality and me to the convent, and thing new and you don’t and we agreed to dis- teaching degree from St. I have done some good contentment have helped my love for books led me succeed, but you gave it agree. We didn’t force our Leo’s College. with my life.” her find much joy. to study library science,” viewpoints on the other The couple found joy in your best, you should be That doctor is not the When she decided to Timko said. “My love person.” supporting each other and proud of that.” only doctor she has in- leave the convent, she was for library science led Her husband Tim said, appreciating each other’s That type of philosophy already 30 years old, and me to Biscayne College, “We are not going to fight sacrifices. He was willing helped her to believe that fluenced. Two of her sons she would have to embark and Veronica Manka at with each other. People to watch their children if she gave something her also became doctors, and on a new life, but that did Biscayne College intro- get upset over stupid when she had to travel to all, it was a success. She her daughter has found not stop her. duced me to my husband. things.” Miami and stay overnight even used this positive success in the insurance She had been a bride “I could see God’s hand She said, “It’s important a couple of nights a week attitude when she taught industry, which is not of Christ, and she looked in my life, so I trusted to tell each other ‘I love while pursuing her degree. in the convent and surprising with Timko’s forward to being a bride him,” Timko said. “My you,’ because you never “When I exceeded my when she taught in the positive attitude and to a man, as soon as she faith sustained me during know when it will be the husband’s salary [after public school system belief that encouragement found a job. However, that all these trials.” last time you will see that earning her degree], he in Highlands County. is a vital part of raising a light of joyfulness in those Timko experienced person.” did not fuss,” she said. “You have to encourage child. Businesses & Services

BATH/KITCHEN CLEANING HANDYMAN/ LAWN/GARDEN PET CARE 5000 5027 SERVICES GENERAL REPAIR & TREE 5155 5060 5089 5110

BUSINESS SERVICES In Your Home Pet Grooming Sherry’s Cleaning Service Mow ★Trim ★ Edge ★ Mulch 5002 GENERAL ALL STAR TILE Professional Reliable Affordable Handyman Bob Dogs, Cats & Birds Install Doors, Windows ★Branch Removal ★ Sod & Lic. Ins. & Bonded ★ 15+yrs Exp’d Certified Groomer SERVICES Complete Bathroom Flooring, Plumbing & More! Rock Jobs Flower Beds Low Prices! 863-368-1446 863-253-3400 Free Est. 863-214-0646 Remodel Lic #HM0096 863-452-5201 ELECTRICAL GET RESULTS ★★★★★ NEED A JOB? USE CLASSIFIED! Change Bathtub 5070 CHECK THE CLASSIFIEDS! to Shower HOME / COMM. Free Estimates! IMPROVEMENT ★ Land Clearing ★ Stump 863-465-6683 5100 Grinding ★ Tree Trim/Re- 863-381-2025 moval ★ Concrete & Pavers Lic & Ins. 863-781-2089 Find Your Local Licensed & Insured Business Here! Master Electrician Visit Us at CABINETRY Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602 928 W. Main St., Hire your next Small 5030 863-453-4513 Avon Park Business from our Residential & Directory! Commercial PRESSURE Installation & Repair Landscaping ★ Field CLEANING Tell Your Friends, 863-414-8333 Mowing★Tree Trimming 5180 Tell Your Family... Residential & Commercial Support Your Local Lic & Ins. 863-243-3063 Businesses Same Day Electrician. 25 yrs Why Replace Aging exp. No job too small. Call MARINE To advertise on this Countertops? Refinish for best price. EC13006062 CONSTRUCTION page, mention this for a whole new look. Call 863-214-7369 5122 Laurie at 863-368-0126 ad and call FLOORING 863-202-5645 No High Pressure Wash 863-658-0307 Kills Mold, Mildew & Algae ADULT CARE 5083 Chad J. Chavis ★ ★ Licensed & Insured Free Estimates 5050 Lic#HM0183 863-381-8111 SCREENING Burke Marine Construction 5184 Frankie Burke ● 30+ yrs in business!

Boathouses ● Docks ● Seawalls 863-465-0371~863-441-3625 Hanchey’s Carpets www.burkemarine.com-Lic~Bonded~Ins Trash Removal 13 Triangle Park, Lake Placid, FL Elderly Care Services Since 1968 Need a Helping Hand? Any Size Job; 1 Item or Over 18yrs exp. Cargiving; Mobile~We come to you! Multiple Loads~ Min chrg ARE YOU ONLINE? ★ cleaning; errands; sm meals; Inside or Out We install what we sell $40 Doug 786-367-6098 INCREASE YOUR ★ No Job to Small baths etc. 863-451-2584 EXPOSURE! Pool Encl, Scrn Rooms & Carpet, Plank, Vinyl, Wood Add your internet address Small Alum Jobs. Est. Free Est! 863-273-0864 Call 863-781-4027 to your ad for a little extra! Since 2004 863-381-2767 5000 Insur. lic #HM0098 Find it in the FURNITURE REPAIR PAINTING/ NEED CASH? ROOFING Classifieds! 5086 WALLPAPERING 5140 5185

CONTRACTORS 5054 BUSINESS SERVICES AAA Southern Cleaning Inc. Furniture Refinishing LAWN/GARDEN Carpet cln/Pressure washing & Repair Painting & Pressure Commercial & Residential & TREE Washing 863-464-1138 32 yrs exp. Lic/ins #HC00772 5110 NO Money 863-314-0800 Insured & Licensed #AP00012 863-414-1685 Down!! JMC Builders HANDYMAN/ Repairs Only GENERAL REPAIR ★ Specializing in Kitchen ● Bath ● Windows ● Door Additions ● Enclosures ● Carports 5089 Rotten Wood ★ House Painting★Pressure Washing★Small Home CBC #1251644 - 863-449-0790 Shingles; Metal; Repairs★Odd Jobs★Light Tile Hauling, and More! CLEANING Luis Lawncare RON WILLIAMS PAINTING ★ ★ ★ SERVICES CONTRACTOR Interior & 35 yrs exp! 863-464-1135 Tree Trimming & Removal www.highlandshandyman.com 5060 Exterior Pressure Wash. 863-699-0383 Lic#HM0072 & Insured Shrubs ● Hedges ● Landscape 25 Yrs. Exp. Lic/Ins. State Lic. CCC-1329089 Lawns ● Palm Trimming Lic #6002962 Pressure Cleaning & Washing 863-402-0693 All Around Handyman MISCELLANEOUS Yard work; odd jobs, FREE ESTIMATES ~ Insured Powerwashing & Much 863-402-0631/863-212-3282 PEST CONTROL 5230 More~ No Job 2 Small 5150 863-253-9565 HIGH SPEED INTERNET Unlimited plans starting at $24.95 – price it out: WE CLEAN www.htn.net/internet *OFFICES & HOUSES* 863-465-4076 FREE ESTIMATES!! (863) 253-9217 Joe Johnson’s ALL AMERICAN Specializing in Specializing in TREE SERVICE House, Driveway & DAD’s Pest Control Mobile Homes & Trimming~Removal Pool Deck Painting & Since 1984~ Lawn Spraying Double Wide Pressure Washing Sod Installation~Stump Grinding & Interior. State cert./lic. & Manuf. Homes. ★★ Very knowledgeable Lot Clearing~Pressure Washing ins. Single owner/operator. LAND CLEARING~Crushed Home Advisor Member in Decks, Walkways & Top Quality Service From 33yrs + exp! New to area, “If Your Not concrete, driveway, roads & Free Estimates! Seawall Repairs People Who Care!! No contract required! 20% Happy...We’re Not park lot material, mulch, soil. Peoples Choice Award Winner! off initial service/mention this Finished.” Mowing limited fertilizer spread- Licensed & Insured 863-212-5651 863-465-7491-863-655-0006 ad. 561-644-2950 or ing etc. 863-443-9279 863-243-0429 All Jobs Guaranteed! Free Estimates ● Licensed & Insured 863-467-8707 561-248-4979 White House rejects Ukraine referendum idea The White House rejected on Friday a The News Wire Vladimir Putin-backed effort to hold a referendum in STATE • NATIONAL • WORLD • BUSINESS • WEATHER eastern Ukraine on the region’s future. See page 3. Saturday, July 21, 2018 Trump was taped talking of affair payoff By ERIC TUCKER and JENNIFER PELTZ Current Trump attorney Rudy a person familiar with a federal ASSOCIATED PRESS Giuliani said the brief recording investigation into Cohen. The shows Trump did nothing person spoke to The Associated NEW YORK — President wrong. Press on the condition of ano- Donald Trump’s former per- “The transaction that Michael nymity to discuss the ongoing sonal lawyer secretly recorded is talking about on the tape inquiry. Trump discussing a potential never took place, but what’s The conversation between payment for a former Playboy important is: If it did take place, Trump and Cohen came weeks model’s account of having an the president said it has to be after the National Enquirer’s affair with him, people familiar done correctly and it has to be parent company reached a with an investigation into the done by check” to keep a prop- $150,000 deal to pay McDougal attorney said on Friday. er record of it, Giuliani said. for her story of a 2006 affair, While they said the payment One of Cohen’s lawyers, which it never published, a was never made, the recording Lanny Davis, said “any attempt tabloid practice known as catch by attorney Michael Cohen at spin cannot change what is and kill. Trump denies the adds to questions about on the tape.” affair ever happened. whether Trump tried to quash “When the recording is heard, The company, American damaging stories in the run-up it will not hurt Mr. Cohen,” Media Inc., is run by Trump to his 2016 election. Trump’s Davis said in a statement. friend and supporter David campaign had said it knew Cohen surreptitiously made Pecker. AP FILE PHOTO nothing about any payment to the recording two months be- ex-centerfold Karen McDougal. fore the election, according to TAPED | 8 In this April 26 photo, Michael Cohen leaves federal court in New York. Branson mourns for 17 killed Israel strikes in duck boat accident Gaza after By MARGARET STAFFORD shots fired ASSOCIATED PRESS

BRANSON, Mo. — The at soldiers country-and-western tourist town of Branson, Missouri, By IAN DEITCH ASSOCIATED PRESS mourned Friday for more than a dozen sightseers who JERUSALEM — Israeli airstrikes pum- were killed when a duck meled Hamas targets in Gaza, killing four boat capsized and sank Palestinians, mostly Hamas operatives, after in stormy weather in the Palestinian snipers killed an Israeli soldier deadliest such accident in near the border Friday, officials said. almost two decades. The military said a “terrorist squad” fired Divers found four more at troops, and one soldier was severely in- bodies in Table Rock Lake, jured and later died of his wounds. He was bringing the death toll to the first Israeli military fatality in months 17, including nine people of violence along the Gaza border. from the same family and After the Palestinian gunfire, Israel’s the crew member who was military said, it struck 25 Hamas positions, driving the amphibious including weapon warehouses, command boat. In their initial assess- and control centers, training facilities, ment, authorities blamed observation posts and other sites. thunderstorms and winds AP PHOTO It said “fighter jets commenced a wide- that approached hurricane scale attack against Hamas military targets strength. People pray next to a car believed to belong to a victim of a Thursday night’s duck boat accident in throughout the Gaza Strip.” It added that “Branson is a city full of Branson, Missouri. “Hamas chose to escalate the security smiles,” Mayor Karen Best situation and will bear the consequences said. “We have so much weather on Thursday eve- The weather service locations. The boat went for its actions.” fun here. But today we are ning changed in 10 minutes station in Springfield, about down about 40 minutes The Gaza Health Ministry said four grieving and crying.” from sunshine to gale-force 40 miles north of Branson, later, shortly after 7 p.m. Palestinians were killed. The militant Trisha Ayers was among winds that bent traffic signs. issued a severe thunder- “When we issue a warning, Islamic Hamas that rules Gaza said three of the mourners who stopped “I hope it won’t tarnish storm watch for its imme- it means take action,” meteo- the dead were members of the group. Gaza to pay their respects at a Branson,” she said with diate area Thursday, saying rologist Kelsey Angle said. media reported that gunmen had fired parked car that was covered tears in her eyes. “About conditions were ripe for Suzanne Smagala with mortars toward the border. with flowers because it was 80 percent of our income winds of 70 mph. It followed Ripley Entertainment, which Sirens wailed Friday night in parts of south- believed to belong to a dead comes from tourists. We up at 6:32 p.m. with a severe owns Ride the Ducks in ern Israel warning of incoming Palestinian tourist. love them.” thunderstorm warning for Branson, said the company rockets. Israel said two were intercepted by its Ayers said she understood The risk of heavy weather three counties that included was assisting authorities. She Iron Dome aerial defense system. how the boat got caught was apparent hours before Branson and the lake. The on the lake because the the boat left shore. warning mentioned both BOAT | 8 ISRAEL | 8 Trump heightens China tariff threat with no deal in sight By CHRISTOPER RUGABER next year. autos and auto parts threaten and PAUL WISEMAN In an interview with CNBC America’s national security AP ECONOMICS WRITERS that aired Friday morning, — the same justification the Trump renewed his threat to president has invoked for WASHINGTON — With ultimately slap tariffs on a other tariffs he has imposed President Donald Trump total of $500 billion of imports or threatened, including on intensifying his rift with U.S. from China — roughly equal imported steel and aluminum. trading partners, economists to all the goods Beijing ships If the answer is yes, the ad- are growing more doubtful that annually to the United States. ministration says it could slap any deal that might benefit The president has already 20 percent to 25 percent tariffs American workers and compa- imposed tariffs on $34 billion on $335 billion of auto imports. nies is in sight. in Chinese goods, and Beijing Higher car prices for American Instead, many analysts say has retaliated with tariffs on consumers would inevitably they expect the Trump admin- an equal amount of American follow. istration to impose more tariffs exports. The White House has On Friday morning, Trump on China and potentially other also itemized $200 billion of for a second day also criticized key U.S. trading partners. With additional Chinese imports the Federal Reserve, breaking those nations almost certain that it said may be subject to with a long-standing tradi- AP PHOTO to retaliate, the result could be tariffs. tion at the White House of higher prices for Americans, In addition, Trump has told avoiding any influence, real or President Donald Trump speaks before signing an Executive Order that diminished export sales and the Commerce Department to establishes a National Council for the American Worker during a ceremony in a weaker U.S. economy by investigate whether imported TARIFF | 8 the East Room of the White House in Washington on Thursday. MEDICAL CANNABIS Medical Marijuana is benefi cial for many diagnoses such as: • Chronic Pain* • PTSD • Parkinson’s $15 • Terminal • Epilepsy • Crohn’s Dx Conditions** • ALS •MS OFF • Cancer • Glaucoma •HIV/AIDS *Chronic non malignant pain caused by, or origination or persisting from a condition listed above. First ** Qualifi cations apply Charlotte Compassionate Care Center Offi ce Visit 941-286-8705 James Bentley, MD 3109 Tamiami Trail, Unit 3 • Port Charlotte, FL 33952 adno=50538496 Page 2 www.yoursun.com WORLD NEWS/WEATHER The Sun /Saturday, July 21, 2018 US: Security Council united on denuclearizing North Korea By EDITH M. LEDERER Kim Jong Un. “So do I, as criminal activities, and by U.N. Ambassador Karel ASSOCIATED PRESS progress is happening,” keeping workers in some Van Oosterom said the Pompeo added. countries which he didn’t Security Council made UNITED NATIONS — But America’s top name, Pompeo said. clear to Pompeo during U.S. Secretary of State diplomat warned that These actions are all the briefing that it wants Mike Pompeo declared “when sanctions are not “generating significant to see “concrete actions Friday that the U.N. enforced, the prospects revenues for the re- and deeds” from North Security Council is united for the successful de- gime and they must be Korea to denuclearize the on the need for the fully nuclearization of North stopped,” he said. Korean Peninsula. verified denuclearization Korea are diminished.” U.S. Ambassador Nikki Pompeo and South of North Korea, and he Right now, Pompeo Haley criticized Russia Korea’s Foreign Minister urged all countries — es- said, North Korea is “ille- and China for blocking Kang Kyung-wha briefed pecially Russia and China gally smuggling” refined the Security Council the council behind closed — to strictly enforce U.N. petroleum products into committee monitor- doors at South Korea’s sanctions to achieve that the country beyond the ing sanctions against U.N. Mission. goal. quota of 500,000 barrels Pyongyang from urging Kang stressed to report- Pompeo told reporters per year allowed under AP PHOTO all countries to halt ers before the briefing after briefing members U.N. sanctions, mainly shipments of petroleum that North Koreans made of the U.N.’s most pow- by ship-to-ship transfers. U.S. Secretary of State Mike Pompeo, left, shakes hands with products to North Korea. “a clear commitment on erful body that President U.S. documents sent to South Korean Foreign Minister Kang Kyung-wha at South Korea’s Moscow and Beijing said complete denucleariza- Donald Trump “remains the sanctions committee mission, Friday, in New York. they needed additional tion repeatedly and, of upbeat about the and obtained by The time to investigate the course, very forcefully at prospects for denuclear- Associated Press cite 89 likely delivered refined evading sanctions by U.S. allegations, and put the Singapore summit ization” following his his- instances between Jan. 1 products “illicitly pro- smuggling coal by sea, a six-month “hold” on the with President Trump, toric summit in Singapore and May 30 in which cured” via such transfers. across borders, through U.S. request. and we will hold them up with North Korean leader North Korean tankers North Korea is also cyber thefts and other The Netherlands’ to that commitment.” MORE HEADLINE NEWS FROM AROUND THE WORLD German police: 9 injured in Nerve agent victim Doctors Without impoverished country. released from Borders closing UK hospital after 2 hospitals in Melting of bus attack, suspect arrested poisoning Haiti capital glacier causes BERLIN (AP) — A man was apparently a knife, indications at present of flash floods in apparently armed but that is still under a terrorist background.” LONDON (AP) — Nerve PORT-AU-PRINCE, Haiti Pakistan’s north with a knife attacked investigation. Schleswig-Holstein’s agent victim Charlie (AP) — Doctors Without PESHAWAR, Pakistan passengers on a Experts also examined state interior minister, Rowley has been released Borders is closing two from the hospital after hospitals in Haiti’s capital (AP) — Pakistani officials crowded bus Friday in a backpack on the bus as Hans-Joachim Grote, three weeks of treatment opened by the aid group say the melting of a glacier the northern German a precaution. Hingst said said his information was since being poisoned, in the aftermath of the has unleashed landslides city of Luebeck before it wasn’t clear whether it that nine people were U.K. officials said Friday. January 2010 earthquake and floods in the country’s being overpowered and belonged to the suspect, injured — six with the Lorna Wilkinson, that devastated much of northern district of Ghizer, arrested, authorities but there had been knife, two passengers the director of nursing the city, an official with the inundating dozens of said. Nine people were reports of smoke coming who fell, and the driver, at Salisbury District organization said Friday. homes and displacing reported injured, one out of it. who was punched. Hospital, said Rowley, A 176-bed obstetrics hundreds of people. seriously. Police and prosecutors The statement from 45, had been discharged hospital in the Delmas area Mohammad Khalid, a Authorities had no im- later said in a joint state- police and prosecutors after making substantial of Port-au-Prince will close local police official, said mediate information on ment that investigators said that one of the progress in recent days. in the coming days after Friday that authorities are the assailant’s motive for found a flammable sub- injured was seriously “Charlie has been some final patients are dis- sending relief supplies to the attack on a city bus stance in the backpack, hurt, but said the total through an appalling charged and a hospital in the flood-hit villages. in Luebeck, which is near but no explosives. number of injured was experience most of us the Tabarre area will close The region’s disaster the Baltic coast northeast They said that the sus- unclear. could never imagine,” next year, said Michelle management authority said of Hamburg, but they pect was identified as a The bus was traveling she said. “Today is a very Chouinard, who heads the authorities are evacuating believed the suspect 34-year-old German citi- from Luebeck to the welcome milestone in his group’s mission in Haiti. people from Ghizer, where had no background in zen who lives in Luebeck. neighboring seaside recovery.” Both facilities opened in a key road has been flood- terrorism. His name wasn’t released, resort of Travemuende, Officials say Rowley the wake of the earthquake ed. Residents say dozens of Prosecutor Ulla Hingst in line with German where an annual regat- and his partner Dawn that killed tens of thousands people have taken refuge told n-tv television privacy rules. ta, the Travemuender Sturgess fell ill June 30 of people and left the cap- further up mountains and the bus driver stopped “There are no indica- Woche, was opening after being exposed to ital and much of southern were waiting for help. the vehicle and let tions that the man was later Friday. the nerve agent Novichok Haiti in ruins. Both were Landslides and flash the passengers out politically radicalized,” Grote said that author- when they handled a intended to be temporary floods are common after the attack. She the statement added. ities believe security for small bottle containing but were extended because across Pakistan during the said the weapon used “There are also no the regatta is sufficient. the nerve agent. of the medical needs in the monsoon season.

TODAY / TONIGHT SUNDAY MONDAY TUESDAY WEDNESDAY THURSDAY THE NATION Publication date: 07/21/18 -10s -0s 0s 10s 20s 30s 40s 50s 60s 70s 80s 90s 100s 110s Shown are noon positions of weather systems and precipitation. Temperature bands are highs for the day.

Winnipeg 78/59 An afternoon Increasing clouds Clouds and sun, a A couple of showers Rather cloudy and Mostly cloudy, a Mostly cloudy and Seattle Ottawa Montreal thunderstorm t-storm in spots; and a thunderstorm humid shower and t-storm humid; a p.m. t-storm 79/57 Billings 89/59 88/64 92/64 humid around Minneapolis Toronto HIGH 88° LOW 79° 81/63 80/66 89° / 79° 88° / 78° 87° / 78° 88° / 77° 89° / 77° New York 60% chance of 25% chance of 78/66 rain rain 40% chance of rain 60% chance of rain 25% chance of rain 60% chance of rain 60% chance of rain Chicago 76/69 Detroit Washington 80/67 San Francisco 77/67 GULF WATER Shown is today’s weather. FLORIDA CITIES TIDES 76/60 Temperatures are today’s Denver 87° TEMPERATURE 94/67 Kansas City highs and tonight’s lows. Today Sun. High Low High Low 88/66 City Hi Lo W Hi Lo W Punta Gorda Apalachicola 92 83 t 90 79 t Los Angeles Today 10:50a 4:30a --- 6:48p 83/67 Winter Haven Bradenton 87 81 t 88 81 t Atlanta Sun. 1:05a 5:14a 11:37a 7:50p El Paso 89/72 86/77 Clearwater 87 81 t 88 81 t Plant City Englewood 103/76 86/77 Coral Springs 95 77 pc 92 77 t Clearwater Today 9:27a 2:46a 11:42p 5:04p Houston Daytona Beach 87 77 t 91 77 t 101/79 87/81 Bartow Sun. 10:14a 3:30a --- 6:06p Chihuahua 86/76 Fort Lauderdale 93 79 pc 91 79 t 98/67 Miami Lake Wales Boca Grande Monterrey 94/78 St. Petersburg Tampa Brandon 87/76 Fort Myers 90 79 pc 89 77 pc 100/69 86/79 86/82 86/78 Ft. Meade Gainesville 90 79 t 91 76 t Today 8:36a 1:13a 11:00p 4:00p Fronts Precipitation 85/75 Frostproof Jacksonville 91 77 t 92 75 t Sun. 9:21a 1:52a --- 4:55p Apollo Beach 87/76 Key Largo 90 79 pc 90 79 pc El Jobean Cold Warm Stationary Showers T-storms Rain Flurries Snow Ice 87/80 Key West 93 84 pc 92 82 pc Today 11:22a 4:59a --- 7:17p Bradenton (For the 48 contiguous states yesterday) Wauchula Lakeland 86 76 t 88 77 t Sun. 1:37a 5:43a 12:09p 8:19p U.S. Extremes 87/81 87/77 Sebring High ...... 108° at Weatherford, OK Low ...... 27° at West Yellowstone, MT 87/76 Melbourne 90 77 t 93 77 t Venice Myakka City Limestone Miami 94 78 pc 92 78 t Today 7:42a 1:25a 9:57p 3:43p Today Sun. Today Sun. 87/78 87/77 Lake Placid Naples 92 82 pc 90 80 pc Longboat Key Sarasota 88/75 Sun. 8:29a 2:09a 11:22p 4:45p City Hi Lo W Hi Lo W City Hi Lo W Hi Lo W 87/83 Ocala 88 77 t 89 76 t Albuquerque 98 71 pc 100 73 s Jackson, MS 96 74 t 96 72 pc 87/78 Hull Arcadia Osprey 88/78 Brighton Okeechobee 90 75 t 88 75 t MARINE Anchorage 70 56 pc 70 58 pc Kansas City 88 66 s 89 67 s 87/81 North Port 88/78 89/75 Orlando 86 75 t 90 75 t Venus Wind Speed Seas Bay/Inland Atlanta 89 72 t 88 70 t Knoxville 84 69 t 81 68 t Venice 88/79 Panama City 90 78 t 90 76 t Baltimore 76 64 r 82 72 t Las Vegas 105 87 pc 106 90 s Port Charlotte 89/76 direction in knots in feet chop 88/81 Pensacola 93 80 t 94 75 pc Billings 92 64 s 84 58 pc Los Angeles 83 67 pc 85 68 pc 88/79 Cape Sable to Tarpon Springs Englewood Pompano Beach 94 78 pc 92 79 t Birmingham 91 72 t 91 70 s Louisville 82 68 t 79 67 sh SW 10-15 2-3 Moderate 88/81 La Belle St. Augustine 88 76 t 91 77 t Boise 94 59 s 94 63 s Memphis 93 73 s 91 73 s Punta Gorda St. Petersburg 86 79 t 88 79 t Tarpon Springs to Apalachicola Placida 90/79 91/76 Boston 75 66 s 79 73 r Milwaukee 76 67 sh 77 64 c 88/81 Sarasota 87 78 t 89 77 pc W 10-15 1-2 Moderate Buffalo 83 63 c 76 66 c Minneapolis 81 63 c 82 68 pc Cape Coral Fort Myers Tallahassee 92 76 pc 93 73 t Burlington, VT 88 63 pc 83 69 r Montgomery 94 72 pc 95 72 s Boca Grande 89/79 90/79 Tampa 86 82 t 90 82 t SUN AND MOON Charleston, WV 80 64 t 76 64 t Nashville 88 70 t 83 69 t 88/80 Vero Beach 92 75 t 93 75 t New Orleans 98 78 pc 97 80 pc The Sun Rise Set Charlotte 88 70 t 87 69 t Lehigh Acres West Palm Beach 94 76 pc 90 77 t Chicago 76 69 sh 79 66 sh New York City 78 66 r 84 73 t Sanibel 90/77 Felda Today 6:47 a.m. 8:22 p.m. 88/81 92/76 CONDITIONS TODAY Cincinnati 77 68 t 77 66 sh Norfolk, VA 81 69 r 87 73 t Sunday 6:47 a.m. 8:22 p.m. Cleveland 82 65 t 78 66 t Oklahoma City 97 71 pc 95 71 pc Bonita Springs UV Index and RealFeel Temperature® Today The Moon Rise Set Columbia, SC 91 73 t 90 72 t Omaha 86 65 s 86 69 s 90/79 Forecasts and graphics provided by Today 3:24 p.m. 2:07 a.m. Columbus, OH 79 67 t 77 67 t Philadelphia 77 65 r 85 74 t AccuWeather, Inc. ©2018 VENICE 8 9 Sunday 4:18 p.m. 2:45 a.m. Concord, NH 81 59 s 78 65 r Phoenix 106 88 pc 110 91 pc Full Last New First Dallas 109 80 s 107 80 s Pittsburgh 79 63 t 79 67 t Venice through 2 p.m. Friday 3 3 PORT CHARLOTTE 2 1 Denver 94 67 pc 95 61 t Portland, ME 74 57 s 71 67 r Temperatures Portland, OR 81 58 s 94 63 s Punta Gorda through 2 p.m. Friday Des Moines 83 65 s 84 66 s High/Low 91°/82° Detroit 80 67 r 79 62 c Providence 79 64 pc 81 71 c Temperatures Normal High/Low 91°/74° 92 95 98 98 96 89 Duluth 75 59 sh 72 56 pc Raleigh 86 67 pc 86 69 t High/Low 91°/78° Record High 98° (2010) 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m. Jul 27 Aug 4 Aug 11 Aug 18 The higher the AccuWeather.com UV Index™ number, Fairbanks 80 58 pc 86 59 pc Salt Lake City 98 74 pc 93 70 pc Normal High/Low 92°/74° Record Low 64° (1978) Fargo 78 63 pc 81 65 pc St. Louis 87 71 s 85 69 pc Record High 96° (2014) the greater the need for eye and skin protection. 0-2 Low; SOLUNAR TABLE Precipitation (in inches) 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme. Hartford 80 61 pc 82 69 r San Antonio 102 74 pc 103 77 s Record Low 66° (1977) 24 hours through 2 p.m. Fri. 0.00” RealFeel Temperature is the exclusive AccuWeather. Minor Major Minor Major Helena 90 55 s 84 52 s San Diego 78 69 pc 80 68 pc Precipitation (in inches) Month to date 6.92” com composite of effective temperature based on eight Today 1:31a 7:43a 1:54p 8:06p Honolulu 88 76 pc 88 76 sh San Francisco 76 60 pc 74 59 pc 24 hours through 2 p.m. Fri. 0.01” Normal month to date 4.74” weather factors. Sun. 2:13a 8:25a 2:37p 8:48p Houston 101 79 s 102 80 pc Seattle 79 57 s 86 61 s Month to date 6.28” Year to date 21.01” POLLEN INDEX Mon. 2:55a 9:07a 3:19p 9:30p Indianapolis 76 68 t 78 64 sh Washington, DC 77 67 r 82 76 t Normal month to date 5.51” Normal year to date 25.48” Pollen Index readings as of Friday The solunar period schedule allows planning days Year to date 32.81” Record 3.55” (1987) so you will be fishing in good territory or hunting in WORLD CITIES Normal year to date 26.47” Trees absent good cover during those times. Major periods begin Today Sun. Today Sun. Record 3.55” (1985) SEBRING Grass at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. City Hi Lo W Hi Lo W City Hi Lo W Hi Lo W MONTHLY RAINFALL Sebring through 2 p.m. Friday Weeds absent Amsterdam 79 60 pc 78 59 pc Mexico City 78 52 pc 78 53 pc Temperatures Molds WEATHER HISTORY Baghdad 109 79 s 108 83 s Montreal 88 64 c 80 68 c Month 2018 2017 Avg. Record/Year absent low moderate high very high High/Low 89°/75° A tornado killed two people in Beijing 94 79 pc 94 77 t Ottawa 89 59 pc 74 61 sh Jan. 1.98 0.88 1.80 9.93/2016 Source: National Allergy Bureau Feb. 0.66 0.94 2.52 11.05/1983 separate mobile homes near Hartly, Berlin 82 61 pc 81 63 pc Paris 78 62 t 83 63 pc Precipitation (in inches) Mar. 0.53 0.80 3.28 9.26/1970 AIR QUALITY INDEX Del., on July 21, 1980. Buenos Aires 55 40 pc 57 36 pc Regina 81 58 pc 76 52 s Apr. 1.15 1.59 2.03 5.80/1994 24 hours through 2 p.m. Fri. 0.00” Cairo 95 76 s 97 78 s Rio de Janeiro 85 72 pc 80 69 r May 15.98 2.74 2.50 15.98/2018 Air Quality Index readings as of Friday Calgary 74 50 s 71 47 pc Rome 86 71 s 86 68 pc Jun. 6.23 14.79 8.92 23.99/1974 AIRPORT 56 WEATHER TRIVIA™ Cancun 90 77 pc 91 75 s St. John’s 82 62 c 74 63 sh Jul. 6.28 9.02 8.22 14.22/1995 Possible weather-related delays today. Check Q: In which month do most lightning Dublin 69 56 pc 74 58 c San Juan 89 78 pc 87 77 pc Aug. 13.12 8.01 15.60/1995 0 50 100 150 200 300 500 Edmonton 64 51 pc 68 45 pc Sydney 63 42 s 62 41 s Sep. 12.46 6.84 14.03/1979 with your airline for the most updated schedules. deaths occur? 0-50 Good; 51-100 Moderate; 101-150 Unhealthy Halifax 72 63 t 72 64 r Tokyo 92 81 pc 95 83 pc Oct. 2.54 2.93 10.88/1995 for sensitive groups; 151-200 Unhealthy; 201-300 Nov. 0.44 1.91 5.53/2002 Hi/Lo Outlook Delays Kiev 76 63 pc 80 63 pc Toronto 80 66 pc 73 64 pc Very Unhealthy; 301-500 Hazardous Dec. 1.04 1.78 6.83/2002 Ft. Myers 90/79 part cldy afternoon London 80 61 pc 83 63 pc Vancouver 73 56 pc 78 60 s

Year 32.81 60.36 50.74 (since 1931) Punta Gorda 90/79 storms afternoon Main pollutant: Particulates Madrid 88 65 s 91 66 s Winnipeg 78 59 pc 77 58 pc

A: A: Totals are from a 24-hour period ending at 5 p.m. Sarasota 87/78 storms afternoon Source: scgov.net July Weather (W): s-sunny, pc-partly cloudy, c-cloudy, sh-showers, t-thunderstorms, r-rain, sf-snow flurries, sn-snow, i-ice. The Sun /Saturday, July 21, 2018 NATIONAL NEWS/STOCKS www.yoursun.com Page 3 White House rejects Putin idea for Ukraine referendum

By ZEKE MILLER Russia and the Ukrainian surely won’t make is Democratic leader. and KEN THOMAS government for resolving Capitol Hill. Meanwhile, David Popp, ASSOCIATED PRESS the conflict in the Donbas House Democratic a spokesman for Senate region do not include any leader Nancy Pelosi urged Majority Leader Mitch WASHINGTON — The such option and any effort House Speaker Paul Ryan McConnell said flatly, White House rejected on to organize a “so-called to make clear that Putin “There is no invitation Friday a Vladimir Putin- referendum” would have wouldn’t be invited to from Congress” for Putin backed effort to hold a “no legitimacy.” address Congress if he to speak to lawmakers. referendum in eastern The back-and-forth visits Washington. Secretary of State Mike Ukraine on the region’s fu- came as the White House She said Trump’s Pompeo had a sunnier ture, distancing itself from outlined the agenda for a “frightened fawning over view of the likely second the idea in the aftermath of proposed second summit Putin is an embarrassment get-together. President Donald Trump’s between Trump and Putin and a grave threat to our He said at the United controversial summit with — in Washington this AP PHOTO democracy.” Nations he was “happy the Russian leader. fall — that would focus on President Donald Trump boards Air Force One, Friday, in A spokeswoman that the two leaders of two Russia’s ambassador to national security. Moscow for Ryan says Russian very important countries the U.S., Anatoly Antonov, Andrews Air Force Base, Maryland, en route to Morristown signaled its openness to Municipal Airport, in Morristown, New Jersey. President Vladimir Putin are continuing to meet. If said the two leaders had a second formal meeting should not expect an invi- that meeting takes place in discussed the possibil- between the two leaders as tation to address Congress Washington, I think it is all ity of a referendum in criticism of Trump over his said the next Trump-Putin U.S. elections. The official, if he visits Washington in to the good. Those con- separatist-leaning eastern first major session with his meeting would address who spoke on condition the fall. versations are incredibly Ukraine during their Russian counterpart kept national security con- of anonymity to discuss Ryan spokeswoman important.” Helsinki summit. up in the U.S. cerns they discussed in planning, said the talks AshLee Strong says It was not clear whether But Trump’s National Trump left the White Helsinki, including Russian would also cover nuclear “the only one talking such a meeting would take Security Council spokes- House for his New Jersey meddling. The official did proliferation, North Korea, about inviting Putin place before or after the man Garrett Marquis golf club for the weekend. not specify if that meant Iran and Syria. to address Congress is November congressional said agreements between A White House official Russia’s interference in One stop Putin almost Nancy Pelosi,” a jab at the elections in the U.S. MORE HEADLINE NEWS FROM AROUND THE NATION

Stocks end slightly Republicans pick female mayor. “We’re a The new assistance Chairman Alan Horn Charlotte to host growing center of diver- comes amid efforts by said in a statement 2020 convention sity and inclusiveness in the Ukraine government that the tweets are lower as traders the New South, and we’re to make its armed indefensible, and the CHARLOTTE, N.C. (AP) going to show you the forces more functional studio has severed ties — As Charlotte, North true meaning of Southern with those of the NATO with Gunn. shrug off trade talk Carolina, celebrates hospitality.” alliance. Gunn has been It also coincides with writer and director of By MARLEY JAY being chosen Friday to index, which is made up of host the 2020 Republican Pentagon to political debate over the “Guardians of the AP MARKETS WRITER smaller companies that do National Convention, an U.S.-Russian relations Galaxy” franchise from more business inside the give Ukraine undercurrent of concern in the aftermath of the start, taking an NEW YORK — U.S., rose 0.6 percent. $200 million more about the potential for the Helsinki summit obscure Marvel Comics U.S. stocks inched lower The S&P 500 index in military aid Friday as bond yields violence runs through and President Donald title about a group of dipped 2.66 points, or Trump’s position on misfits and turning it jumped, a shift that helped 0.1 percent, to 2,801.83. the Democratic-leaning WASHINGTON (AP) banks but hurt companies city. — The Pentagon says it Russia’s military in- into two huge hits that The Dow Jones Industrial tervention in eastern together totaled more that pay big dividends. The Average lost 6.38 points The GOP’s national will provide $200 million Ukraine. than $1.5 billion in global dollar fell after President to 25,058.12. The Nasdaq committee selected North in additional training, box office. Donald Trump said composite gave up Carolina’s largest city over equipment and advisory Gunn on Thursday sent China is manipulating its 5.10 points, or 0.1 percent, Las Vegas as hundreds of assistance to Ukraine’s Director James currency. to 7,820.20. The Russell party activists gathered military. Gunn fired from several tweets saying he Companies including 2000 index of smaller-com- in Austin, Texas, for the The money is meant ‘Guardians 3’ was sorry for trying in the Microsoft and Honeywell pany stocks fell 4.50 points, committee’s summer to aid various aspects over old tweets past to get laughs through rose as investors were or 0.3 percent, to 1,696.81. meeting. of Ukraine’s military, shock value. pleased with their quar- Benchmark U.S. crude “The city that I repre- including the command LOS ANGELES (AP) His publicists did not terly reports, but General added 1.4 percent to sent has truly established and control of forces, — James Gunn was immediately respond Electric stumbled. Stocks $70.46 a barrel in New its place on the national secure communications fired Friday as director to an email seeking wobbled all week as York and Brent crude, stage, and I want to and medical treatment. of “Guardians of the comment. investors reacted to solid used to price international thank you again for the A timeline for delivery Galaxy Vol. 3” because of The “Guardians” company results as well as oils, gained 0.7 percent to opportunity to showcase of the aid and fielding of old tweets that recently franchise stars Chris heightened trade tensions. $73.07 a barrel in London. our city and showing the equipment is to be deter- emerged where he joked Pratt, Zoe Saldana, Dave The S&P 500 index was Wholesale gasoline world how special we mined later, the Pentagon about subjects like Bautista and features the virtually flat for the week rose 1.2 percent to $2.07 a are,” said Mayor Vi Lyles, said in an announcement pedophilia and rape. voices of Bradley Cooper while the Russell 2000 gallon. Charlotte’s first black Friday. Walt Disney Studios and Vin Diesel.

12 mo 12 mo 12 mo 12 mo 12 mo 12 mo MutualFunds Fund NAV chg %rtn Fund NAV chg %rtn Fund NAV chg %rtn Fund NAV chg %rtn Fund NAV chg %rtn Fund NAV chg %rtn 12 mo 12 mo GroCo 208.16 +.07 +27.7 GE Manning & Napier Reynolds Transamerica STInvmGrdAdmrl 10.46 ... +.1 Fund NAV chg %rtn Fund NAV chg %rtn GroCoK 208.22 +.07 +27.8 RSPUSEq 56.17 +.17 +14.0 PrBlndCnsrvTrmS 13.67 -.03 +2.9 BlueChipGr b 65.37 -.28 +24.3 AsAlGrC m 14.94 ... +7.6 STInvmGrdIns 10.46 ... +.1 Independence 40.85 +.04 +20.1 AsAlModC m 12.05 -.01 +3.4 AB Gabelli PrBlndMaxTrmS 22.05 -.06 +13.3 Royce STTEAdmrl 15.74 ... +.9 EmMktsValInstl 29.07 -.11 +1.5 IntlDiscv 44.78 -.01 +6.2 SmCpGrA m 63.40 +.59 +39.1 FvYrGlbFIIns 10.91 ... +.3 AsstAAA m 60.84 +.14 +11.3 Marsico SmCpValSvc m 11.18 +.08 +19.9 U.S. Global Investor IntlGr 16.44 +.08 +8.8 SeledValInv 30.42 +.07 +6.0 IntlCorEqIns 14.03 +.04 +6.1 EqIncAAA m 23.20 +.17 +7.6 21stCentury 31.71 ... +22.9 Rydex GlbRes b 5.60 -.10 +2.9 AMG IntlIdxPremium 42.67 +.25 +5.4 SmCpIdxAdmrl 76.94 +.28 +17.8 IntlSmCoInstl 20.72 +.09 +6.3 Val25A m 15.99 -.08 +5.1 FlexCptl b 15.57 +.07 +16.4 ElectronicsInv 140.21 +1.21 +16.5 GoldPrcMtls b 7.56 -.15 +5.1 YackFocN d 22.03 ... +12.3 IntlRlEstt 11.73 +.03 +9.8 SmCpIdxIns 76.94 +.28 +17.8 YacktmanI d 23.74 -.01 +11.9 IntlSmCpValIns 21.62 +.05 +2.1 Glenmede Matthews HCH b 27.79 -.13 +12.3 USAA USCorEq1Instl 24.06 +.06 +16.7 IntlVal 10.36 +.02 +2.0 SmCpEqAdv 32.48 +.14 +16.0 AsianGrIncInv 16.20 +.03 -1.9 NASDAQ100Inv 38.98 -.15 +23.8 CrnrstnMod 14.83 -.01 +4.1 StarInv 27.36 ... +9.1 Aberdeen InvmGradeBd 10.96 -.03 ... GrInc 26.06 +.20 +12.2 IntlSmCpA m 31.57 +.16 +12.0 USCorEqIIInstl 22.55 +.07 +15.3 Goldman Sachs Meridian Schwab StrEqInv 36.45 +.31 +14.3 USLgCpValInstl 38.89 +.04 +11.2 InvmGradeBd 7.71 -.02 -.5 GvtSec 9.52 -.02 -1.1 Akre JapanSmlrCo 18.12 +.15 +9.6 ShrtDurGovtA m 9.75 ... -.3 GrLegacy d 46.35 +.06 +22.1 HC 25.96 +.01 +9.3 TrgtRtr2015Inv 15.49 ... +5.1 USSmCpInstl 38.86 +.25 +16.5 SP500Idx 43.61 +.02 +15.5 HiInc d 8.01 ... +2.5 FocRetail m 36.65 +.26 +29.9 LatinAmerica 22.70 +.72 -2.6 Harbor Metropolitan West PrcMtlsMnral 12.55 -.08 -1.3 TrgtRtr2020Inv 31.82 ... +6.5 USSmCpValInstl 40.68 +.13 +15.2 CptlApprecInstl 79.71 -.21 +27.4 TtlRetBdI 10.38 -.04 -.4 State Farm Alger USTrgtedValIns 26.31 +.13 +14.6 LowPrStk 55.55 -.20 +12.3 SciTech 29.94 -.07 +19.3 TrgtRtr2025Inv 18.80 ... +7.4 SmCpGrB m 7.79 +.06 +31.9 LvrgdCoStk 35.07 -.11 +13.1 IntlInstl 67.03 -.01 +2.9 TtlRetBdM b 10.39 -.03 -.6 Gr 79.10 -.01 +8.7 TELngTrm 13.21 -.01 +2.3 TrgtRtr2030Inv 34.28 +.03 +8.3 Delaware Inv Magellan 109.20 +.20 +21.0 Harding Loevner TtlRetBdPlan 9.77 -.03 -.3 Sterling Capital Alpine StrategicIncA m 7.99 -.01 -.7 TrgtRet2040 14.33 +.01 +7.2 TrgtRtr2035Inv 21.14 +.02 +9.1 MegaCapStock 18.02 +.01 +12.1 IntlEqInstl d 23.10 -.08 +9.7 Midas Funds StrtonSmCpVlIns 89.03 +.99 +12.1 TrgtRet2050 14.55 +.02 +7.7 DynDivInstl x 4.09 -.02 +8.7 Deutsche TrgtRtr2040Inv 36.64 +.04 +9.9 Amana MidCapValue 24.58 -.05 +5.7 Heartland Midas m 1.13 +.01 -5.0 T. Rowe Price WldGr 32.55 +.14 +6.1 CorEqA m 28.94 -.14 +15.9 NYMuniInc 12.96 ... +.7 ValPlusInv m 36.50 +.14 +22.0 MidasMagic m 19.74 +.13 +15.9 BCGr 112.29 +.19 +27.4 TrgtRtr2045Inv 23.07 +.03 +10.4 MutGrInv b 37.84 +.29 +19.3 CorEqS 29.24 -.14 +16.2 Value Line MutIncInv b 50.61 +.30 +9.3 NewMillennium 42.34 +.07 +16.8 Hennessy Needham Bal 24.68 +.02 +8.0 PremGr b 36.52 +.23 +18.1 TrgtRtr2050Inv 37.13 +.05 +10.4 GNMAS 13.36 -.01 -.3 Nordic 54.78 +1.97 +6.1 CrnrstnGrInv b 24.30 +.09 +12.4 GrRetail b 45.89 +.24 +5.8 Comm&TeInv 107.48 -1.48 +18.4 Vanguard TrgtRtrIncInv 13.52 -.02 +3.7 American Century Dodge & Cox OTCPortfolio 12.87 +.02 +26.8 GasUtilityInv b 29.17 -.17 -.8 Neuberger Berman CorpInc 9.17 -.05 -1.8 500IdxAdmrl 258.93 +.10 +15.5 TtBMIdxAdmrl 10.43 -.03 -.8 CptlValInv 8.78 ... +5.9 Bal 106.52 -.19 +7.6 Overseas 50.53 +.19 +6.7 HYMuniInv 9.69 ... +4.8 Hodges SmCpGrInv 43.10 +.40 +32.2 CptlAprc 29.69 +.03 +9.5 500IdxInv 258.92 +.09 +15.3 TtBMIdxIns 10.43 -.03 -.8 Inc 13.42 -.02 +.2 Puritan 24.58 +.05 +13.2 EMStk d 43.25 -.08 +8.4 HeritageInv 24.50 +.06 +17.2 IntlStk 43.94 +.17 -1.1 Retail m 51.40 +.25 +15.9 Nicholas BalIdxAdmrl 35.52 -.02 +9.1 TtBMIdxInsPlus 10.43 -.03 -.8 SCGrth 29.36 +.21 +31.9 EqIdx500 d 75.23 +.03 +15.3 CAITTxExAdm 11.64 -.01 +1.1 IntTrmTxFrBdInv 11.20 ... +1.1 Stk 207.12 -.44 +13.0 TaxFreeBond 11.35 +.01 +1.7 INVESCO Nicholas 65.15 +.47 +13.9 TtInBIdxAdmrl 21.92 -.01 +3.2 UltraInv 50.17 -.02 +26.8 Nuveen EqInc 33.35 -.08 +9.4 CnvrtSecInv 13.87 ... +6.8 DoubleLine TotalBond 10.37 -.03 -.1 DivIncInv b 23.64 -.11 +1.4 FinclSvcs 29.43 +.36 +14.6 TtInBIdxIns 32.88 -.03 +3.1 American Funds EngyA m 26.43 -.58 +17.7 NYMnBdI 10.85 -.01 +1.5 CptlOppAdmrl 168.95 +1.18 +19.8 TtlRetBdI 10.43 -.01 +1.0 TtlMktIdxF 81.05 +.07 +16.0 GNMA 8.97 -.01 -.3 CptlOppInv 73.12 +.51 +19.7 TtInBIdxInv 10.96 -.01 +3.1 AMCpA m 33.95 -.19 +19.9 TtlRetBdN b 10.42 -.02 +.7 TtlMktIdxPrm 81.04 +.07 +15.9 EngyInv b 26.31 -.58 +17.7 Oak Associates GlbTech 18.12 +.10 +16.9 DevMIdxAdmrl 13.95 +.05 +5.5 TtInSIdxAdmrl 29.37 +.08 +5.1 AmrcnBalA m 27.62 +.01 +9.2 Dreyfus USBdIdxInsPrm 11.25 -.03 -.8 EuropeanGrA m39.48 ... +3.1 EmergTech 5.93 -.01 +25.7 AmrcnHiIncA m 10.18 ... +2.7 GrStk 71.55 +.03 +23.1 DevMIdxIns 13.97 +.05 +5.5 MidCpIdxInvs 39.33 +.04 +13.6 ValDiscv 28.80 -.11 +5.5 GrAllcA m 16.27 -.02 +7.1 LiveOakHlthSci 20.12 -.17 +2.1 TtInSIdxIns 117.43 +.29 +5.1 AmrcnMutA m 41.48 -.18 +11.4 HlthSci 79.84 -.26 +17.9 DivGrInv 27.41 +.11 +13.3 MnBd 11.61 -.01 +1.4 Fidelity Advisor QualIncA m 11.56 -.03 -.9 PinOakEq 70.03 -.11 +14.0 TtInSIdxInsPlus 117.45 +.29 +5.1 BdfAmrcA m 12.56 -.03 -1.1 InsLgCpGr 43.06 +.04 +28.7 EMStkIdxInAdm 35.60 -.07 +3.1 NYTxExBd 14.61 ... +.7 LargeCapA m 34.48 +.01 +13.0 SmCpEqA m 16.46 +.06 +13.2 RedOakTechSel 28.04 -.15 +25.6 TtInSIdxInv 17.56 +.05 +5.0 CptWldGrIncA m 51.43 -.21 +8.9 IntlEqIdx d 14.19 +.07 +4.8 EqIncAdmrl 77.81 +.06 +10.4 OppcSmCpInv 39.96 -.01 +20.2 LimitedTermBdA m11.25 -.01 -.6 TechInv b 52.15 +.05 +23.9 Oakmark CptlIncBldrA m 60.58 -.18 +2.1 IntlStk d 18.54 +.06 +4.7 ExplorerAdmrl 102.99 +.91 +26.3 TtlSMIdxAdmrl 70.50 +.06 +16.0 ShrtTrmIncD 10.09 -.01 -.6 NewInsI 35.05 +.07 +21.8 Ivy EqAndIncInv 32.32 +.07 +6.9 IntlValEq d 14.46 +.06 -.6 ExtMktIdxAdmrl 92.18 +.26 +18.1 TtlSMIdxIns 70.52 +.07 +16.0 EuroPacGrA m 54.44 +.14 +6.8 StgInc 12.22 -.01 NA AsstStratB m 23.02 +.02 +10.1 GlbInv 32.94 +.14 +8.5 FdmtlInvsA m 64.20 +.19 +14.0 Eaton Vance MdCpGr 94.74 +.53 +16.3 ExtMktIdxIns 92.18 +.26 +18.1 TtlSMIdxInv 70.48 +.07 +15.9 DivBldrA m 15.00 +.04 +14.1 Fidelity Select JPMorgan IntlInv 26.63 -.10 -.3 MdCpVal 31.68 -.07 +10.6 FAWexUSIIns 103.56 +.36 +4.9 GlbBalA m 32.30 -.08 +4.2 Inv 87.48 -.44 +13.8 ValIdxAdmrl 41.60 +.07 +11.7 GrfAmrcA m 55.42 -.19 +20.9 Edgewood Biotechnology 242.16 -.45 +16.2 CoreBondR6 11.29 -.03 -.4 NJTFBd 11.91 ... +2.0 FAWexUSIdxInv 20.74 +.08 +4.8 SelInv 46.74 -.40 +5.0 WlngtnAdmrl 72.33 +.06 +8.0 IncAmrcA m 23.05 -.01 +6.1 GrInstl 35.04 -.11 +24.5 Energy 47.17 -.66 +21.9 InvCnsrvGrA m 12.73 -.01 +3.5 NewAmericaGr 55.48 +.15 +25.7 GNMAAdmrl 10.22 -.02 -.1 InvCAmrcA m 41.19 -.24 +12.8 FMI Gold 18.86 +.06 -7.3 MCapValL 41.09 +.17 +7.9 Old Westbury NewAsia d 18.84 -.11 +6.7 GlbEqInv 32.37 +.12 +11.9 WlngtnInv 41.88 +.03 +7.9 NewWldA m 66.21 +.05 +7.9 CommonStk 27.38 +.05 +9.4 HealthCare 256.37 -.02 +18.5 Janus Henderson LgCpStrats 15.05 +.06 +10.0 NewHorizons 62.98 +.28 +30.7 GrIdxAdmrl 79.93 -.07 +20.1 WlslyIncAdmrl 63.68 -.11 +3.3 NwPrspctvA m 46.45 +.20 +14.2 LgCp 22.23 -.09 +11.4 HealthCareSvcs 96.05 -1.17 +18.0 BalancedC m 34.07 +.03 +12.4 Oppenheimer NewInc 9.19 -.03 -.7 GrIdxIns 79.93 -.07 +20.1 WlslyIncInv 26.29 -.04 +3.2 Leisure 159.14 +.17 +12.5 RlEstt d 27.84 -.57 +1.7 GrandIncInv 49.82 +.04 +16.0 SmCpWldA m 59.92 +.26 +16.0 FPA ContrarianT 21.01 +.20 +14.4 DevMktsY 42.42 -.38 +7.3 WndsrAdmrl 79.36 -.11 +8.8 TheNewEcoA m 49.37 -.32 +21.8 Materials 82.81 -.57 +6.5 EnterpriseT 129.99 +.80 +20.3 GlbStrIncA m 3.76 ... -.8 Rtr2020 22.96 -.01 +6.8 HCAdmrl 89.25 -.19 +4.9 Cptl 34.87 -.40 -.1 HYCorpAdmrl 5.72 ... +.7 WndsrIIAdmrl 67.66 -.14 +9.2 WAMtInvsA m 45.63 +.09 +15.1 Crescent d 35.14 +.13 +5.0 MedTech&Devcs 51.56 +.39 +21.7 FlexibleBondS b10.03 -.03 -1.3 IntlGrY 43.22 +.19 +5.8 Rtr2025 17.99 ... +7.7 NaturalGas 25.52 -.40 +12.9 GlobalLifeSciT 62.11 +.12 +13.0 PGIM Investments Rtr2030 26.62 +.01 +8.6 HYTEAdmrl 11.27 ... +3.2 WndsrIIInv 38.13 -.08 +9.2 Baird Federated InTrBdIdxAdmrl 10.96 -.03 -1.7 NaturalRes 31.05 -.28 +19.1 GlobalValueT 15.05 +.08 +5.0 JenUtlA m 14.11 -.02 +3.6 Rtr2035 19.54 +.01 +9.3 Victory AggrgateBdInstl 10.56 -.02 -.6 HiIncBdA f 7.35 +.01 +.6 InTrInGdAdm 9.41 -.01 -1.2 CorPlusBdInstl 10.90 -.02 -.4 Pharmaceuticals 19.89 ... +4.7 High-YieldT 8.20 -.01 +1.3 JennisonBldA m 22.84 +.09 +17.6 Rtr2040 28.14 +.02 +9.9 IntlSmMidCoA m39.39 +.24 +9.5 Semicon 11.46 +.04 +26.4 InTrTEAdmrl 13.93 +.01 +.9 SpecValA m 27.71 +.08 +14.0 Baron KaufmannA m 6.61 +.02 +28.8 MidCapValueL 17.42 -.01 +7.9 QMAIntlEqC m 7.28 +.01 +1.4 RtrBal 15.45 -.02 +4.7 Wireless 10.05 -.08 +7.9 MidCapValueT 17.02 -.01 +7.7 SciandTech 51.60 -.18 +25.6 InflPrtScAdmrl 25.26 -.17 +1.3 Wasatch AsstRetail b 79.19 +.59 +21.3 Fidelity QMASmCpValZ 21.13 +.19 +10.9 InsIdxIns 255.60 +.09 +15.5 GrRetail b 78.45 +.44 +23.6 First Eagle OverseasT 32.95 +.28 +7.6 TtlRetBdZ 14.09 -.05 +.2 SpectrumGr 25.49 +.04 +12.6 GlbValInv d 8.92 +.01 +7.2 500IdxIns 97.97 +.04 +15.5 GlbA m 58.65 -.27 +3.9 SpectrumInc 12.36 -.03 +.8 InsIdxInsPlus 255.62 +.10 +15.5 PtnrsRetail b 58.81 +.37 +24.0 500IdxInsPrm 97.97 +.04 +15.5 ResearchT 51.18 +.19 +18.1 PIMCO Wells Fargo First Investors SummitMnIncInv 11.77 -.01 +1.8 InsTrgRt2020Ins 22.85 ... +6.5 Berkshire 500IndexPrm 97.97 +.04 +15.5 Short-TermBondT 2.98 ... +.2 AlAstInstl 11.73 -.05 +2.4 InsTtlSMIInPls 62.68 +.06 +16.0 Target2010Adm 10.89 -.02 +2.6 GlbA m 8.66 +.02 +9.3 SmallCapValueL 24.18 +.23 +10.6 TFShrtInterm 5.54 ... -.1 Foc d 27.88 +.13 +43.1 AsstMgr50% 18.49 -.01 +6.8 IncA m 12.00 -.03 +2.1 IntlGrAdmrl 102.04 +.64 +17.8 Western Asset BCGrowth 102.08 -.01 +27.0 TtlRetA m 19.90 +.02 +4.2 VentureT 88.08 +.44 +24.4 IncI2 12.00 -.03 +2.4 TxEfficientEq d 32.85 +.08 +23.9 BlackRock Val 37.10 ... +6.9 IntlValInv 38.82 +.13 +6.2 CorPlusBdI 11.34 -.04 -.5 AlCpEngyRsInvA m11.91 -.19 +21.6 Balanced 24.87 -.04 +11.5 Firsthand John Hancock IncInstl 12.00 -.03 +2.5 LTInGrdAdm 9.78 -.10 -1.7 EqDivInstl 23.11 -.05 +10.7 Canada 53.84 -.16 +5.5 TechOpps 12.39 -.06 +43.2 BdI 15.38 -.05 -.2 ShrtTrmIns 9.87 ... +2.3 TIAA-CREF LTTEAdmrl 11.44 -.01 +1.9 WAMngdMuniA 16.07 ... +1.9 GlbAllcIncInstl 19.71 -.04 +4.0 Cap&Inc 10.09 -.01 +4.7 Franklin Templeton DiscpValI 21.96 +.10 +10.9 TtlRetIns 9.98 -.02 -.4 EqIdxIns 20.92 +.02 +15.9 LfStrGrInv 34.10 +.04 +9.2 Wintergreen Fund IntlEqIdxIns 19.98 +.11 +5.4 GlbAllcIncInvA m19.60 -.01 +3.7 Contrafund 137.63 +.36 +24.4 CATxFrIncA m 7.32 ... +1.3 DiscpValMCI 23.50 -.01 +7.7 PRIMECAP Odyssey LfStrModGrInv 27.30 ... +7.0 Inv m 12.70 +.07 -5.9 HYBdSvc b 7.64 -.01 +2.9 ContrafundK 137.62 +.37 +24.5 EqIncA m 25.41 +.08 +10.4 MltMgLsBlA b 15.34 ... +6.4 AgrsGr 50.45 +.41 +27.5 Third Avenue LgCpIdxInv 51.99 +.02 +15.5 StrIncOpIns 9.76 ... +1.6 DivGro 33.13 -.14 +11.3 FdrTFIncA m 11.73 ... +1.0 MltmgrLsGr1 b 16.48 +.02 +8.8 Gr 41.67 +.26 +25.9 ValIns d 49.37 -.11 +2.8 LtdTrmTEAdmrl 10.87 ... +.6 Mutual Fund Footnotes: b - Fee TactOppsInvA m15.13 +.04 +10.4 EmMkts 31.23 -.03 +7.8 FloridaTFIncA m10.47 ... +.7 Litman Gregory Pax Thompson MCpGrIdxInv 54.74 +.03 +16.7 covering market costs is paid from Bruce EmergMketsOpps20.03 -.03 +3.3 GlbBdAdv 11.65 -.09 -.8 MtrsIntlInstl 17.56 +.01 +3.4 BalIndvInv b 22.81 +.02 +7.5 Bd 11.44 ... +2.9 MdCpIdxAdmrl 200.62 +.11 +13.0 fund assets. d - Deferred sales Bruce 530.35 -2.52 +4.3 EmergingAsia 43.28 -.14 +8.4 GlbBdC m 11.73 -.08 -1.4 Lord Abbett LgCp 68.29 -.33 +10.4 MdCpIdxIns 44.32 +.03 +13.0 charge, or redemption fee. f - front Gr,IncA m 27.08 -.08 +3.6 Pioneer load (sales charges). m - Multiple CGM ExMktIdxPr 67.82 +.19 +18.2 ShrtDurIncF b 4.18 ... +1.2 Thornburg MdCpIdxInsPlus 218.57 +.12 +13.0 Fidelity 48.77 +.23 +19.0 GrA m 102.77 +.30 +18.0 A m 30.30 +.14 +15.6 MorganGrAdmrl102.44 +.12 +23.2 fees are charged, usually a Foc 45.89 +1.43 -6.3 MFS InvmIncBldrA m 21.48 ... +6.1 FocusedStock 26.47 +.13 +30.4 GrOppsA m 42.35 +.06 +24.2 Principal MorganGrInv 33.02 +.03 +23.1 marketing fee and either a sales or Clipper FourinOneIdx 45.78 +.08 +10.7 IncA m 2.32 ... +3.0 MAInvsTrustB m32.58 +.17 +12.7 DiversIntlIns 13.64 +.04 +5.1 Thrivent PrmCpAdmrl 146.71 +.64 +21.0 redemption fee. NA - not available. Clipper 122.07 +.26 +13.1 ValI 40.09 +.14 +5.8 SAMgCnsGA m 18.63 +.04 +9.6 IncA m 8.87 -.03 -.7 p - previous day´s net asset value. Frdm 2020 16.39 -.01 +6.5 IncAdv 2.30 ... +3.2 PrmCpCorInv 28.54 +.17 +15.8 s - fund split shares during the Columbia Frdm 2025 14.30 -.01 +7.2 IncC m 2.35 ... +2.5 MainStay Putnam Tocqueville RlEstIdxAdmrl 114.89 -1.74 +1.1 week. x - fund paid a distribution LgCpValA m 14.28 +.04 +6.9 Frdm 2030 17.95 -.01 +8.7 RisingDivsA m 62.93 +.14 +13.2 MacKHYCorpBdA m5.62 +.02 +2.6 GlbUtlsB m 13.59 -.01 +4.8 Gold m 33.67 ... -8.5 SCpValIdxAdm 59.79 +.26 +13.2 during the week. Source: Morning- DFA GNMA 11.14 -.02 -.4 TtlRetA m 9.47 -.03 -1.2 Mairs & Power IntlGrB m 20.92 +.06 +11.2 Touchstone SCpValIdxI 33.42 +.15 +13.2 star and the Associated Press. EMktCorEqI 21.34 -.08 +1.4 GroCo 19.48 +.01 +28.6 UtlsC m 18.47 -.11 +1.1 GrInv 122.07 +.64 +8.6 SmCpValA m 14.25 +.04 +10.3 LargeCpFocA m 45.43 +.13 +17.5 STBdIdxAdmrl 10.24 -.01 -.5

Interestrates NET 1YR Foreign 1YR. Commodities FUELS CLOSE PVS %CHG %YTD MAJORS CLOSE CHG %CHG AGO Crude Oil (bbl) 70.31 69.46 +1.22 +16.4 TREASURIES LAST PVS CHG AGO Exchange Energy futures USD per British Pound 1.3134 +.0119 +.91% 1.2976 Ethanol (gal) 1.43 1.42 +0.63 +7.5 3-month T-bill 1.97 1.99 -0.02 1.13 finished mostly The dollar lost Canadian Dollar 1.3131 -.0122 -.93% 1.2583 Heating Oil (gal) 2.10 2.09 +0.68 +1.4 6-month T-bill 2.14 2.14 ... 1.11 higher Friday. ground Friday to USD per Euro 1.1726 +.0082 +.70% 1.1626 Natural Gas (mm btu) 2.76 2.77 -0.43 -6.6 52-wk T-bill 2.39 2.39 ... 1.19 the yen, euro U.S. crude oil, Unleaded Gas (gal) 2.07 2.04 +1.25 +15.0 Japanese Yen 111.52 -.94 -.84% 111.99 wholesale gaso- 2-year T-note 2.60 2.59 +0.01 1.36 and British Mexican Peso 19.0621 +.0326 +.17% 17.5354 line and heating METALS CLOSE PVS %CHG %YTD The yield on the 5-year T-note 2.77 2.74 +0.03 1.82 pound. The U.S. currency also EUROPE/AFRICA/MIDDLE EAST oil rose, while Gold (oz) 1229.50 1222.40 +0.58 -5.9 10-year Treasury 7-year T-note 2.85 2.81 +0.04 2.08 natural gas weakened ver- Israeli Shekel 3.6299 -.0187 -.52% 3.5555 Silver (oz) 15.49 15.34 +0.98 -9.2 note rose to 2.89 10-year T-note 2.89 2.85 +0.04 2.26 slipped. Gold, sus the Swiss Norwegian Krone 8.1776 -.0454 -.56% 8.0433 Platinum (oz) 823.60 800.60 +2.87 -11.8 percent Friday. 30-year T-bond 3.03 2.96 +0.07 2.83 South African Rand 13.4018 -.1430 -1.07% 13.0131 silver and cop- franc and Cana- Copper (lb) 2.75 2.69 +2.23 -16.3 Yields affect in- Swedish Krona 8.8535 -.0568 -.64% 8.2263 per closed high- dian dollar, while terest rates on Swiss Franc .9924 -.0059 -.59% .9517 er. AGRICULTURE CLOSE PVS %CHG %YTD mortgages and NET 1YR it gained on the Cattle (lb) 1.09 1.09 +0.02 -11.5 other consumer BONDS LAST PVS CHG AGO Mexican peso. ASIA/PACIFIC Coffee (lb) 1.14 1.05 +1.71 -9.6 Australian Dollar 1.3469 -.0121 -.90% 1.2561 Corn (bu) 3.55 3.51 +1.14 +1.3 loans. Barclays Glob Agg Bd 1.99 2.00 -0.01 1.60 Chinese Yuan 6.7735 -.0023 -.03% 6.7684 Cotton (lb) 0.87 0.88 -0.54 +10.8 Barclays USAggregate 3.28 3.31 -0.03 2.51 Hong Kong Dollar 7.8502 +.0006 +.01% 7.8109 Lumber (1,000 bd ft) 485.80 484.90 +0.19 +8.4 PRIME FED Barclays US Corp 3.97 3.99 -0.02 3.12 Indian Rupee 68.750 -.180 -.26% 64.371 Orange Juice (lb) 1.71 1.70 +0.59 +25.7 RATE FUNDS Barclays US High Yield 6.40 6.38 +0.02 5.48 Singapore Dollar 1.3625 -.0078 -.57% 1.3661 Soybeans (bu) 8.50 8.46 +0.44 -10.7 LAST 5.00 1.88 Moodys AAA Corp Idx 3.83 3.85 -0.02 3.66 South Korean Won 1129.01 -7.20 -.64% 1121.63 Wheat (bu) 5.16 5.04 +2.33 +20.8 6 MO AGO 4.50 1.38 Taiwan Dollar 30.59 -.09 -.29% 30.45 1 YR AGO 4.25 1. 13 10-Yr. TIPS .80 .76 +0.04 .52 (Previous and change figures reflect current contract.) Page 4 www.yoursun.com The Sun /Saturday, July 21, 2018

STOCKS LISTING CHANGE - REQUESTS WELCOME! 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 Mutual funds listings will run on Saturdays. [email protected], or call 941-206-1138. You can leave the stock name and symbol The Sun Newspaper is tweaking the way stocks are listed in the daily paper. on voice mail. If you reach voice mail, please leave your contact information so your call We will continue to run a wide range of stocks, but we’re trying to eliminate stocks can be returned.

Money&Markets Dow industrials Nasdaq S&P 500 S&P mid-cap Russell 2000 U0.15% (wkly) V-0.07% (wkly) U0.02% (wkly) U0.10% (wkly) U0.58% (wkly) Extra s 4-wk. 1.94% s 4-wk. 1.66% s 4-wk. 1.70% s 4-wk. 0.44% s 4-wk. 0.67% s YTD 1.37% s YTD 13.28% s YTD 4.80% s YTD 5.15% s YTD 10.50%

52-week Wk YTD 52-week Wk YTD 52-week Wk YTD CombinedStocks Hi Low Name Div PE Last chg %chg Hi Low Name Div PE Last chg %chg Hi Low Name Div PE Last chg %chg From the New York Stock Exchange and the Nasdaq. 44.24 20.16 H&E Eqp 1.10 12 39.01 -.18 -4.0 27.76 22.44 NiSource s .78 32 25.95 -.35 +1.1 42.97 38.63 SourcC 1.00 q 40.45 +.05 -0.8 52-week Wk YTD 52-week Wk YTD 32.34 21.48 HCP Inc 1.48 14 25.98 +.14 -0.4 81.00 50.35 NikeB s .80 67 76.96 -.42 +23.0 36.41 25.96 SoJerInd s 1.12 29 33.73 +.08 +8.0 Hi Low Name Div PE Last chg %chg Hi Low Name Div PE Last chg %chg 24.75 18.25 HP Inc .56f 9 22.94 -.77 +9.2 6.84 3.14 NobleCorp .08 dd 5.88 -.57 +30.1 53.51 42.38 SouthnCo 2.40 53 47.52 -.44 -1.2 55.89 46.23 HSBC 1.50e ... 47.38 -.06 -8.2 6.59 4.51 NokiaCp .19e ... 5.97 +.16 +28.1 66.99 49.76 SwstAirl .64f 9 53.43 +.34 -18.4 A-B-C 58.08 42.75 Chemours n .68 12 45.23 +.35 -9.6 45.61 25.41 HainCels lf ...... 28.99 -1.03 -31.6 6.39 1.82 NordicAm .41e dd 2.39 -.10 -2.8 6.72 3.42 SwstnEngy ... 6 5.32 -.06 -4.7 13.56 9.86 AES Corp .52 12 13.03 -.15 +20.3 5.60 2.53 ChesEng ... 8 4.55 -.64 +14.9 9.07 3.57 HalconRs n ...... 3.77 -.19 -50.2 161.00 111.44 NorflkSo 2.88 24 161.85 +2.39 +11.7 8.46 6.58 SpiritRltC .72 12 8.19 -.02 +6.5 46.19 38.31 AFLAC s 1.04 13 43.06 +.46 ... 133.88 102.92 Chevron 4.48 54 122.27 -1.77 -2.3 57.86 38.18 Hallibrtn .72 dd 45.20 -.15 -7.5 3.73 .63 NthnO&G ... 43 3.42 +.01 +66.8 8.92 4.81 Sprint ... 3 5.46 -.20 -7.3 21.94 17.84 AGNC Inv 2.16 7 19.22 +.16 -4.8 10.90 6.96 Chicos .34 11 8.92 +.86 +1.1 25.73 16.38 Hanesbds s .60 11 22.17 +.49 +6.0 360.88 259.00 NorthropG 4.80f 34 323.93 +2.20 +5.5 71.32 24.22 Square n ...... 70.41 +3.44 +103.1 6.88 4.00 AK Steel ... 22 4.87 +.26 -14.0 70.52 32.43 ChinaSoAir .64e ... 34.45 -1.75 -33.5 125.46 87.91 HanoverIns 2.16 67 124.01 +1.11 +14.7 18.20 15.06 NwstBcsh .68 19 17.91 +.24 +7.1 64.17 53.41 SP Matls .98e q 58.29 -.29 -3.7 39.80 31.17 AT&T Inc 2.00 12 31.10 -.57 -20.0 474.46 247.52 Chipotle ... cc 451.19 -6.02 +56.1 56.50 39.34 HarleyD 1.48 13 41.62 -1.31 -18.2 69.50 51.50 NwstNG 1.88 dd 64.05 -.25 +7.4 91.79 77.82 SP HlthC 1.01e q 86.76 -.64 +4.9 22.03 14.65 AV Homes ... 6 21.60 +.05 +29.7 55.94 43.21 ChurchDwt s .87f ... 54.98 -.91 +9.6 4.74 2.80 Harmonic ... dd 4.45 +.05 +6.0 5.05 3.35 NovaGld g ... dd 4.48 +.19 +14.0 58.95 48.76 SP CnSt 1.28e q 52.86 +.12 -7.1 65.50 48.05 AbbottLab 1.12 27 63.32 +.26 +11.0 227.13 163.02 Cigna .04 17 178.09 +5.00 -12.3 170.54 111.72 HarrisCorp 2.28 27 150.90 +2.01 +6.5 94.19 72.30 Novartis 2.75e 16 82.27 +3.49 -2.0 113.31 87.89 SP Consum 1.12e q 112.15 -.44 +13.6 81.98 66.33 CinnFin 2.12 20 70.70 +1.09 -5.7 125.86 69.38 AbbVie 3.84 16 88.91 -7.72 -8.1 26.75 15.05 Harsco .20m 60 23.45 +1.00 +25.7 2.75 .91 Novavax ... dd 1.43 +.07 +15.3 79.42 61.80 SP Engy 2.04e q 74.89 -1.37 +3.6 66.87 34.78 Cirrus ... 15 40.52 +.25 -21.9 29.20 8.88 AberFitc .80 18 26.16 +1.00 +50.1 59.20 49.67 HartfdFn 1.20f 18 52.34 -.19 -7.0 58.37 41.03 NovoNord .96e ... 50.44 +.56 -6.0 30.33 23.79 SPDR Fncl .46e q 27.56 +.58 -1.3 46.37 30.36 Cisco 1.32f 21 42.01 +.23 +9.7 38.72 31.71 HawaiiEl 1.24 24 35.12 +.45 -2.8 30.35 16.75 AccelrDiag ... dd 21.60 +.65 -17.6 84.00 53.50 NuSkin 1.47 35 74.64 -2.64 +9.4 80.96 66.95 SP Inds 1.12e q 74.44 +.69 -1.6 34.47 5.81 CgpVelICrd ...... 7.22 +.40 -48.6 56.20 35.04 HlthCSvc .78f ... 39.45 -4.81 -25.2 70.48 51.67 Nucor 1.52 13 66.25 +2.13 +4.2 6.15 3.60 Accuray ... dd 4.00 +.10 -7.0 73.03 56.62 SP Tech .78e q 72.55 +.01 +13.4 81.64 57.29 ActivsBliz .34f 51 79.65 -1.85 +25.8 80.70 64.38 Citigroup 1.28 12 69.22 +2.22 -7.0 5.58 3.23 HeclaM .01e dd 3.22 -.24 -18.9 14.46 12.92 NuvDivA .85a q 13.27 +.02 -5.6 48.23 31.51 CitizFincl .52 12 40.20 +.84 -4.2 22.57 16.60 Hersha rs 1.12 16 22.33 +.01 +28.3 18.59 15.33 Nv AMT-Fr .78a q 15.44 +.04 -10.5 57.23 47.37 SP Util 1.55e q 52.29 -.25 -0.7 86.42 47.03 Adient n 1.10 ... 46.43 -1.87 -41.0 176.62 130.56 StanBlkDk 2.64f 20 144.23 +8.66 -15.0 260.94 143.95 AdobeSy ... 59 257.54 -1.05 +47.0 110.94 73.34 CitrixSy s ... 30 108.23 -1.54 +23.0 115.82 89.10 Hershey 2.62 20 91.92 -2.07 -19.0 10.75 9.29 NvPfdInco .80 q 9.38 +.08 -9.3 11.35 8.74 StarGas .47f 16 9.92 +.16 -7.7 95.00 57.03 AdvEnId ... 16 59.84 +.70 -11.3 4.05 1.31 CleanEngy ... dd 2.77 +.12 +36.5 27.27 12.70 HertzGl ...... 14.09 -.01 -36.2 14.57 13.00 NuvEqtP 1.00 q 14.39 +.18 +1.0 17.34 9.04 AMD ...... 16.50 +.23 +60.5 9.15 5.60 ClevCliffs ... 8 9.96 +1.56 +38.1 71.14 37.25 Hess 1.00 dd 64.04 -2.50 +34.9 269.20 152.91 Nvidia .60 47 250.89 +1.57 +29.7 61.94 47.37 Starbucks s 1.44f 23 50.91 -.71 -11.4 39.90 30.15 Aecom ... 11 32.61 +.04 -12.2 150.40 113.57 Clorox 3.84 22 131.80 -2.66 -11.4 19.48 12.82 HP Ent n .45e 12 15.47 -.02 +7.7 29.93 22.70 NxStageMd ... dd 27.64 -.36 +14.1 114.27 89.25 StateStr 1.68 15 85.87 -6.57 -12.0 75.25 36.71 AeroViron ... cc 75.24 +1.87 +34.0 48.62 41.45 CocaCola 1.56 77 45.28 +.54 -1.3 28.32 21.47 HilltopH .28 11 22.10 +.45 -12.8 37.32 29.59 OGE Engy 1.33 19 35.79 +.37 +8.8 52.10 32.20 StlDynam .75 19 46.96 -.31 +8.9 194.40 149.69 Aetna 2.00 18 187.22 -4.67 +3.8 13.19 10.55 CohStQIR .96 q 11.94 -.16 -5.6 13.95 5.97 HimaxTch .10e 52 7.57 -.15 -27.4 5.91 4.17 OaktrSpL .38 dd 4.70 +.03 -3.9 4.04 .48 SteinMart s .30 dd 2.44 +.28 +110.3 2.65 .83 AeviGeno ... dd .94 -.04 -22.0 29.16 25.16 CohStSelPf 2.06 q 27.16 +.08 -3.8 83.28 26.95 HollyFront 1.32 17 71.02 +2.34 +38.7 9.09 7.03 OaktStInco .56e 11 8.46 +.05 +0.7 179.84 137.70 Stryker 1.88 30 174.30 ... +12.6 75.00 58.22 Agilent .60 75 63.85 +.47 -4.7 77.91 61.28 ColgPalm 1.68 23 65.95 +.62 -12.6 207.61 144.25 HomeDp 4.12 26 202.45 +3.76 +6.8 13.87 6.69 OasisPet ... dd 12.08 -.47 +43.6 27.05 21.85 SubPpne 2.40 34 23.51 +.30 -2.9 25.30 18.97 Aircastle 1.12 9 20.29 +.03 -13.3 44.00 30.43 Comcast s .76 16 34.30 -.40 -14.0 37.29 27.36 Honda .84e ... 29.19 -.11 -14.3 87.67 58.44 OcciPet 3.12f cc 83.08 -.56 +12.8 99.97 80.12 SunCmts 2.84f 98 97.00 -2.29 +4.5 2.91 1.39 AlaskCom ... 56 1.68 ... -37.3 102.66 64.04 Comerica 1.36f 16 94.22 +4.76 +8.5 165.13 133.70 HonwllIntl 2.98 68 153.13 +5.63 -0.1 30.90 24.02 OceanFst .60 18 30.24 +.72 +15.2 70.83 40.86 SunHydrl .36 42 50.08 -.14 -22.6 144.99 86.75 Albemarle 1.34f 20 93.90 -1.67 -26.6 9.62 4.90 CmpTask .24 ... 6.99 -1.22 +37.1 38.00 29.75 Hormel s .75 23 37.25 -.33 +2.4 6.26 2.00 OfficeDpt .10 6 2.71 +.09 -23.4 73.37 51.96 SunTrst 1.60 15 70.84 +3.20 +9.7 62.35 35.54 Alcoa Cp ... 20 40.32 -6.94 -25.2 35.38 17.11 Comtech .40 27 33.88 -1.24 +53.2 31.27 23.83 HospPT 2.12 11 28.93 +.16 -3.1 19.35 15.38 OldNBcp .52 26 19.20 +.70 +10.0 28.85 18.80 SupGpCos s .38 18 19.87 -.39 -25.6 149.34 102.10 Alexion lf ... 52 135.16 -.71 +13.0 39.43 32.16 ConAgra .85 17 36.15 +.08 -4.0 22.47 17.26 HostHotls 1.00a 18 21.28 +.10 +7.2 22.34 17.92 OldRepub .78 18 20.44 +.41 -4.4 34.20 18.85 Symantec lf .30 10 21.20 -.47 -24.4 211.70 147.50 Alibaba ... 56 187.25 -2.79 +8.6 163.11 106.73 ConchoRes ... 22 144.29 -3.79 -3.9 30.60 23.64 HuanPwr 2.45e ... 30.40 +1.98 +21.6 38.84 27.68 Olin .80 9 28.80 -.42 -19.1 40.59 28.33 Synchrony .60 12 32.81 +.37 -15.0 30.25 16.82 AllegTch ... dd 26.65 -.11 +10.4 69.72 48.86 ConnWtrSv 1.25f 40 63.96 -2.51 +11.4 149.03 100.55 Hubbell 3.08 22 115.25 +1.89 -14.8 33.85 24.90 OmegaHlt 2.64 11 30.49 -.84 +10.7 57.40 40.27 SynovusFn 1.00 19 54.61 +1.85 +13.9 181.45 111.54 AllegiantT 2.80 11 144.20 +1.00 -6.8 72.57 42.27 ConocoPhil 1.14f 56 70.01 -1.70 +27.5 319.91 229.84 Humana 2.00f 27 317.81 +.69 +28.1 83.34 65.32 Omnicom 2.40 14 68.18 -9.33 -6.4 71.32 50.05 Sysco 1.44 28 71.00 +.26 +16.9 256.80 142.81 Allergan 2.88 11 171.79 -5.36 +5.0 20.72 10.31 ConsolCom 1.55 ... 12.15 -.67 -0.3 16.60 12.14 HuntBncsh .56f 16 15.10 +.45 +3.7 27.10 14.60 OnSmcnd ... 12 24.04 +.56 +14.8 58.53 22.64 TC PpLn 2.60m 10 31.02 +3.80 -41.6 81.24 66.64 Allete 2.24 23 77.52 -.05 +4.2 89.70 71.12 ConEd 2.86 16 78.05 -1.41 -8.1 276.69 195.28 HuntgtnIng 2.88 21 227.33 +2.35 -3.6 71.99 49.65 ONEOK 3.18f 51 69.93 -1.47 +30.8 97.97 66.44 TJX 1.56 22 97.07 +1.74 +27.0 21.90 15.55 AllnceRes 2.06f 5 19.10 +1.08 -3.0 236.62 191.71 ConstellA 2.96f 17 215.96 +.46 -5.5 50.82 15.25 Huya n ...... 35.71 -1.22 +122.4 7.24 2.66 OpkoHlth ... dd 5.89 +.03 +20.2 46.57 35.34 TaiwSemi .73e 18 40.73 +2.96 +2.7 30.10 22.55 AlliBern 2.57e 14 29.90 +.85 +19.4 69.91 31.02 ContlRescs ... cc 62.44 +.02 +17.9 11.26 7.61 ICICI Bk .16e ... 7.89 -.01 -18.9 53.48 42.57 Oracle .76 55 48.52 +.08 +2.6 55.50 38.70 Tapestry 1.35 30 48.32 +1.79 +9.2 45.52 36.84 AlliantEg s 1.34 21 42.54 -.39 -0.2 40.78 22.58 CooperTire .42 19 25.65 -.35 -27.4 243.74 146.09 IdexxLab s ... 75 248.14 +9.99 +58.7 65.75 34.72 Orbotch ... 21 61.79 -.34 +23.0 66.61 44.78 Taubmn 2.62f 21 60.01 +.53 -8.3 45.69 32.93 AllisonTrn .60 15 41.91 +.09 -2.7 55.31 33.24 CorOnDem ... dd 53.59 +1.51 +51.7 20.58 14.14 ING .14e ... 14.60 +.02 -20.9 2.66 .91 Organovo ... dd 1.28 -.06 -4.5 111.10 75.31 TechData h ... 27 85.52 +.01 -12.7 105.36 85.59 Allstate 1.84 14 93.42 +.59 -10.8 35.10 26.11 Corning .72 dd 29.12 +.32 -9.0 46.23 15.30 IQIYI n ...... 33.27 -.68 +114.0 61.86 42.68 Orthofix ... 80 60.02 +1.92 +9.7 71.30 27.35 Teladoc n ...... 68.55 +2.45 +96.7 153.99 70.76 AlnylamP ... dd 105.93 -1.54 -16.6 35.26 24.55 CorpOffP 1.10 15 29.18 -.40 -0.1 13.11 11.65 iShGold ... q 11.81 -.09 -5.6 100.26 67.19 OshkoshCp .96 17 73.98 +.38 -18.6 65.59 41.78 Tenneco 1.00 7 44.13 +.44 -24.6 218.20 150.00 Costco 2.28f 31 218.69 +2.15 +17.5 1204.50 903.40 Alphabet C ... 31 1184.91 -3.91 +13.2 47.85 30.98 iShBrazil .67e q 35.65 +1.60 -11.9 49.75 39.00 OtterTail 1.34 24 48.40 ... +8.9 44.27 28.84 Teradata ... 25 41.36 -1.65 +7.5 21.68 12.92 Coty .50 ... 13.95 -.29 -29.9 1221.59 918.60 Alphabet A ... 36 1197.88 -6.54 +13.7 47.13 40.28 iShEMU .86e q 42.08 +.12 -3.0 32.51 14.26 OwensMin 1.04 11 17.45 +.13 -7.6 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 9.88 8.23 CousPrp .26 14 9.39 -.16 +1.5 17.14 14.35 iShSilver ... q 14.59 -.29 -8.8 10.03 8.39 AlpTotDiv .69 q 8.85 ... -6.5 P-Q-R 389.61 244.59 Tesla Inc ... dd 313.58 -5.29 +0.7 12.13 9.01 AlpAlerMLP 1.35e q 10.49 +.16 -2.8 179.12 141.75 CrackerB 5.00f 16 146.93 -3.59 -7.5 102.32 90.47 iShSelDiv 3.03e q 98.39 -.53 -0.2 14.96 7.63 CS VSSilv ... q 8.05 -.47 -30.7 25.85 19.86 iShEurFn .74e q 20.44 +.06 -12.3 71.57 37.30 PG&E Cp 2.12f 7 41.44 -1.83 -7.6 33.24 10.85 TevaPhrm .73e 7 22.93 -.36 +21.0 82.45 56.73 Altaba ... cc 73.27 -1.21 +4.9 22.35 12.25 PGT Inc ... 28 21.55 +.20 +27.9 120.75 79.60 TexInst 2.48 29 115.00 -.14 +10.1 31.32 14.60 Altice n ... dd 17.27 -1.60 -9.5 35.65 22.15 CrestEq rs 2.40 dd 34.80 +1.50 +34.9 54.00 41.23 iShChinaLC .87e q 42.39 -.51 -8.2 163.59 119.77 PNC 3.80f 12 142.50 +5.13 -1.2 70.48 44.29 TexRdhse 1.00 32 70.01 +2.28 +32.9 74.38 53.91 Altria 2.80f 18 57.64 -.86 -19.3 19.54 7.42 Crocs ... dd 17.65 +.53 +39.6 52.08 42.15 iShEMkts .59e q 43.96 +.11 -6.7 62.27 42.63 CrownHold ... 18 43.40 -1.96 -22.8 121.85 113.72 iShiBoxIG 3.87 q 115.25 -.45 -5.2 46.00 33.75 PNM Res 1.06 19 38.05 -.25 -5.9 26.50 13.80 Textainer .96 dd 15.10 -.45 -29.8 4.60 2.66 Amarin ...... 2.80 -.25 -30.2 93.12 67.17 POSCO ...... 67.54 -2.46 -13.6 1858.88 931.75 Amazon ... cc 1813.70 +.67 +55.1 60.65 40.13 Ctrip.com s ... 25 42.25 -2.75 -4.2 129.57 116.09 iSh20 yrT 3.05 q 120.76 -1.96 -4.8 69.36 47.24 Textron .08 36 66.86 -.44 +18.1 194.18 129.90 Cummins 4.56f 38 135.81 -1.05 -23.1 75.27 65.86 iS Eafe 1.66e q 68.07 +.28 -3.2 122.07 100.36 PPG s 1.92f 19 105.00 +1.01 -10.1 226.44 170.07 ThermoFis .68 27 216.85 +5.65 +14.2 66.23 37.17 Ambarella ... cc 38.79 +.88 -34.0 39.90 25.30 PPL Corp 1.64 12 28.01 -.51 -9.5 7.43 4.58 Ambev .05e 9 4.93 +.12 -23.7 25.69 11.35 CybrOpt ... cc 19.25 -.20 +28.3 89.04 84.07 iShiBxHYB 5.09 q 85.62 +.01 -1.9 18.75 7.92 3D Sys ... 60 15.00 -.35 +73.6 18.87 12.50 CypSemi .44 28 17.06 +.52 +11.9 119.30 100.22 iShNsdBio s ... q 118.26 -.09 +10.8 79.69 59.82 Paccar 1.12 12 62.75 -.70 -11.7 259.77 191.44 3M Co 5.44f 30 201.95 +.77 -14.2 64.89 51.89 Ameren 1.83 22 61.34 -.05 +4.0 39.97 25.15 Pagsegur n ...... 26.85 -.45 -15.3 6.50 5.85 AFMulti .50 22 6.38 -.02 +5.4 170.20 134.12 iShR2K 1.77e q 168.48 +1.06 +10.5 137.97 86.15 Tiffany 2.20f 41 136.37 +4.12 +31.2 D-E-F 219.38 126.56 PaloAltNet ... dd 214.06 -1.89 +47.7 19.91 14.85 AMovilL .17e 24 16.73 -.84 -2.4 94.20 82.16 iShCorHiDv 2.90e q 85.74 -.35 -4.9 24.00 20.10 Tilray n ...... 29.77 ... +33.0 67.47 52.58 DCT IndlTr 1.44 31 63.61 -3.04 +8.2 9.98 4.09 Pandora ... dd 8.20 +.04 +70.1 59.08 35.64 AmAirlines .40 6 37.88 +.76 -27.2 39.28 36.52 iShUSPfd 2.13a q 37.74 +.07 -0.9 55.65 41.85 Timken 1.12f 18 45.05 +.30 -8.3 11.57 9.71 DNP Selct .78 q 10.90 -.01 +0.9 1.44 .30 ParkDrl ... dd .30 -.06 -70.3 25.77 10.23 AEagleOut .55f 18 23.84 +.83 +26.8 83.27 71.27 iShREst 2.76e q 80.27 -1.05 -0.9 93.60 74.48 Torchmark .64 7 83.47 +.04 -8.0 116.74 94.25 DTE 3.53 19 106.60 +.41 -2.6 212.80 152.47 ParkerHan 3.04f 20 163.47 +1.96 -18.1 78.07 62.71 AEP 2.48 18 70.41 +.06 -4.3 100.04 79.59 Idacorp 2.36 23 93.28 +.10 +2.1 75.46 49.91 TorDBk gs 2.68 ... 57.91 +.22 -1.1 106.08 78.97 Danaher .64 26 101.29 +2.09 +9.1 73.10 54.20 Paychex 2.24 28 70.55 +.01 +3.6 103.24 83.33 AmExp 1.40 15 100.15 -.35 +0.8 179.07 135.07 ITW 3.12 30 146.86 +3.11 -12.0 64.59 49.35 Total SA 2.71e ... 61.49 -.80 +11.2 112.81 76.27 Darden 3.00f 23 110.46 -1.63 +15.0 89.19 57.02 PayPal n ... 56 87.47 -.52 +18.8 60.95 46.64 AmStsWtr 1.02 33 60.14 +.63 +3.9 27.10 18.50 IndBkMI .60 20 25.70 +.30 +15.0 140.99 109.05 Toyota ...... 131.80 +2.29 +3.6 15.65 8.14 DeanFoods .36 13 10.39 -.34 -10.1 4.44 .26 Pedevco rs ...... 2.57 +1.07 +703.1 92.37 76.04 AmWtrWks 1.82f 38 87.55 -.15 -4.3 20.09 13.88 Infosys .40e 18 20.01 +.59 +23.4 6.04 .60 TransEntx ... dd 5.20 +.60 +169.4 175.26 112.87 Deere 2.76f 27 137.17 -.41 -12.4 36.99 29.28 Pembina g 1.56 26 35.03 -.44 -3.2 48.37 39.41 Amerigas 3.80 35 43.10 +.66 -6.8 97.67 79.63 IngerRd 2.12f 21 91.80 +.75 +2.9 14.34 7.20 Transocn ... dd 12.71 -.76 +19.0 60.50 44.59 DeltaAir 1.40f 11 51.99 +1.22 -7.2 36.90 19.98 PnnNtGm ... 37 35.54 -1.05 +13.4 183.90 129.87 Ameriprise 3.60f 12 139.53 -2.48 -17.7 146.28 95.01 Ingredion 2.40 13 96.84 -2.62 -30.7 150.55 113.76 Travelers 3.08f 17 125.20 -1.43 -7.7 5.56 .92 DenburyR ... dd 4.36 -.53 +97.3 7.84 6.29 PennantPk .72 8 7.41 +.33 +7.2 106.27 71.90 AmeriBrgn 1.52 10 84.70 -3.21 -7.8 57.60 34.25 Intel 1.20 19 51.91 -.31 +12.5 31.42 6.98 Dermira ... dd 10.18 -1.38 -63.4 5.63 2.25 Penney ... 42 2.50 +.12 -20.9 28.32 22.63 TriContl 1.02e q 27.02 +.01 +0.3 79.32 60.50 Ametek .36 31 73.57 -.13 +1.5 135.59 51.05 InterceptP ... dd 93.80 -3.30 +60.6 20.23 10.36 DeutschBk .83e ... 12.03 +.79 -36.8 54.83 38.33 Penske 1.40f 12 48.90 +.22 +2.2 52.95 48.56 TriCntl pf 2.50 ... 50.80 ... +0.8 201.23 163.31 Amgen 5.28 17 190.49 -5.42 +9.5 171.13 137.45 IBM 6.28f 11 146.35 +.45 -4.6 46.54 29.79 DevonE .32f 28 44.14 -.58 +6.6 74.84 41.28 Pentair .70 13 43.89 +.55 -37.9 43.71 31.61 TribMda A 1.00 11 33.05 -5.51 -22.2 93.62 74.03 Amphenol .92f 36 88.40 -.31 +0.7 31.00 18.08 IntlGmeT n .80 ... 24.84 -.05 -6.3 148.99 118.57 Diageo 3.20e ... 151.08 +2.73 +3.5 20.26 15.97 PeopUtdF .70 17 18.30 +.24 -2.1 57.76 31.52 TriNetGrp ... 37 56.05 +.61 +26.4 151.89 89.58 Andeavor 2.36 39 136.94 +1.45 +19.8 66.94 50.00 IntPap 1.90 18 52.84 -.31 -8.8 21.92 10.19 DiamOffsh .50 30 18.44 -2.06 -0.8 122.51 95.94 PepsiCo 3.71 36 116.01 +3.32 -3.3 38.25 26.80 Trinity .52 8 37.07 +2.28 -1.0 12.00 7.81 AnglogldA ...... 8.08 -.42 -20.7 26.01 18.30 Interpublic .84 14 21.48 -1.82 +6.5 5.16 3.07 DianaShip ... dd 4.38 -.26 +7.6 84.49 62.43 PerkElm .28 30 78.00 +2.40 +6.7 29.50 19.30 TrueBlue ... 17 27.60 +.55 +0.4 126.50 91.70 ABInBev 3.19e 26 104.62 +.70 -6.2 4.70 1.46 Intersectns ... dd 1.77 +.11 -21.7 23.70 11.43 Diebold .40 13 11.65 -.80 -28.7 95.93 63.68 Perrigo .76 dd 75.97 +.07 -12.8 9.70 7.51 TrstNY .26 17 9.05 +.15 -1.6 12.58 9.95 Annaly 1.20 12 10.50 +.07 -11.7 532.30 307.00 IntSurg s ... 78 516.78 -7.56 +41.6 14.70 8.50 DigiIntl ... 49 13.70 +.25 +43.5 14.98 7.55 PetrbrsA ...... 10.19 +.81 +3.7 70.35 39.62 Tuppwre 2.72 dd 40.30 -1.83 -35.7 267.95 179.40 Anthem 3.00 16 248.52 -1.99 +10.4 14.69 12.52 InvestBncp .36 19 12.82 +.23 -7.6 127.23 96.56 DigitalRlt 4.04 56 116.00 -.24 +1.8 17.20 8.41 Petrobras ...... 11.34 +.65 +10.2 50.15 24.81 21stCFoxA .36 21 46.00 -1.56 +33.2 6.21 4.55 Anworth .60 10 5.01 -.01 -7.9 65.51 39.07 IonisPhm ... cc 46.50 +1.26 -7.6 98.75 49.91 Dillards .40 10 84.52 -1.05 +40.7 39.43 32.32 Pfizer 1.36 15 37.33 -.20 +3.1 49.65 24.30 21stCFoxB .36 19 45.69 -1.50 +33.9 51.21 33.60 Apache 1.00 28 44.38 -2.82 +5.1 41.52 30.78 IronMtn 2.20 30 34.95 -1.69 -7.4 44.03 21.25 DxGBull rs ... q 22.67 -.64 -28.5 121.69 76.21 PhilipMor 4.56f 20 84.31 +1.63 -20.2 47.79 15.67 Twitter ... dd 43.42 -1.07 +80.8 6.44 5.18 ApolloInv .60 ... 5.87 +.19 +3.7 64.71 53.54 iShJapan rs ... q 58.19 +.63 -2.9 25.76 11.34 DrGMBll rs .09e q 12.79 -.57 -28.0 43.98 35.47 PhilipsNV .88e ... 42.88 -.78 +13.4 98.58 45.50 2U ... dd 86.59 -7.00 +34.2 194.20 147.30 Apple Inc 2.92f 22 191.44 +.11 +13.1 39.36 35.01 iSTaiwn rs ... q 37.27 +.85 +2.9 28.73 4.97 DxSPOGBr rs ... q 6.07 +.28 -48.8 122.38 80.73 Phillips66 3.20f 25 110.36 -1.45 +9.1 40.33 32.88 UDR 1.29 23 37.07 -.33 -3.8 62.40 41.94 ApldMatl .80 13 46.76 +.63 -8.5 62.70 51.05 iShCorEM .95e q 53.16 +.19 -6.6 18.57 8.31 DxSCBear rs ... q 8.50 -.15 -30.7 10.89 10.00 PimIncStr2 .96 q 10.69 +.21 +2.5 54.09 42.51 UGI Corp 1.04f 11 52.97 +.21 +12.8 103.41 22.54 ApldOptoel ... 16 41.78 -6.00 +10.5 16.98 9.92 ItauUnibH .32e ... 12.20 +.70 -6.1 81.93 57.50 Discover 1.60f 13 72.06 +2.17 -6.3 92.42 73.41 PinWst 2.78 18 79.94 -.21 -6.2 34.59 15.36 UltraClean ... 7 15.93 -.17 -31.0 39.55 32.37 AquaAm .88f 27 36.43 +.06 -7.1 J-K-L 66.50 28.80 DishNetw h ... 15 30.91 -2.68 -35.3 213.40 125.46 PioNtrl .32f cc 180.95 -3.60 +4.7 24.70 11.40 UndrArm s ... 37 21.61 +.12 +49.8 50.45 21.05 ArcBest .32 16 46.70 +2.20 +30.6 114.68 96.20 Disney 1.68 16 111.48 +1.48 +3.7 50.68 34.76 JD.com ... 18 35.51 -2.76 -14.3 31.17 16.47 Arconic .24 dd 19.03 +1.65 -30.2 16.13 8.11 PitnyBw .75 6 8.64 -.32 -22.7 193.05 135.95 UniFirst .45f 24 187.20 -2.40 +13.5 105.82 70.30 DollarGen 1.16f 16 98.17 -1.33 +5.5 119.33 88.08 JPMorgCh 2.24f 15 111.28 +4.92 +4.1 26.95 18.38 PlainsAAP 1.95 31 23.84 +.31 +15.5 61.62 51.56 UnilevNV 1.43e ... 57.97 +1.85 +2.9 17.11 15.03 AresCap 1.52 9 16.88 +.34 +7.4 116.65 68.66 DollarTree ... 12 86.44 -.31 -19.4 72.18 49.31 JacobsEng .60 26 66.09 -.23 +0.2 25.95 17.40 AresMgmt 1.18e 14 21.55 +.10 +7.8 14.82 9.09 PlatfmSpc ... 16 11.75 -.39 +18.4 148.33 101.06 UnionPac 2.92 10 141.41 +1.47 +5.5 85.30 61.53 DomEngy 3.34 15 71.27 +1.28 -12.1 3.95 1.95 JkksPac ... dd 2.40 -.18 +2.1 137.66 86.96 Polaris 2.40 32 121.75 -.67 -1.8 28.68 15.29 Unit ... 14 25.75 -1.32 +17.0 311.67 141.78 AristaNetw ... 54 268.84 +2.35 +14.1 293.81 166.74 Dominos 2.20f 43 277.17 -4.23 +46.7 23.59 18.05 JetBlue ... 11 19.84 +.56 -11.2 20.21 7.15 ArrayBio ... dd 16.98 -.09 +32.7 47.48 34.15 PolyOne .70 21 45.10 +.52 +3.7 80.92 56.51 UtdContl ... 12 80.91 +8.81 +20.0 52.58 37.35 Domtar g 1.74 17 47.94 -.28 -3.2 148.32 118.62 JohnJn 3.60f 18 125.85 -.08 -9.9 168.54 127.36 Praxair 3.30 37 165.58 -1.22 +7.0 135.53 101.45 UPS B 3.64 19 112.07 +3.10 -5.9 87.26 72.31 ArrowEl ... 11 76.77 -.77 -4.5 52.20 42.59 Donaldson .76f 24 46.20 +.44 -5.6 44.37 32.89 JohnContl n 1.04e 25 36.14 +1.02 -5.2 81.63 59.80 Ashland 1.00f 45 81.01 -.17 +13.8 75.59 52.31 PrinFncl 2.08f 11 54.03 +.87 -23.4 190.74 106.52 UtdRentals ... 8 151.11 -3.72 -12.1 77.08 61.27 DowDuPnt 1.52 21 65.82 -.54 -7.6 25.10 17.96 KKR 1.31e 11 24.85 ... +18.0 63.45 34.95 ProAssur 1.24a 22 39.00 +2.60 -31.8 58.50 48.49 US Bancrp 1.20 13 51.06 +.15 -4.7 37.37 28.43 AstraZen s 1.37e 9 37.17 +.01 +7.1 9.18 7.53 DryStrt .52 q 7.67 ... -11.2 123.96 87.93 KLA Tnc 3.00f 15 106.92 +2.06 +1.8 67.53 57.86 ProLogis 1.92 26 62.44 -3.09 -3.2 15.25 9.32 US OilFd ... q 14.15 -.32 +17.8 40.97 20.07 AtHomGr n ... 51 37.93 -.01 +24.8 9.33 8.40 DufPUC .60 q 8.50 -.04 -4.0 114.91 99.47 KC Southn 1.44f 20 111.05 +4.44 +5.5 93.56 76.46 ATMOS 1.94f 17 91.44 +.31 +6.5 66.40 34.13 PrUltPQ s ... q 64.54 -.72 +39.6 47.64 22.38 USSteel .20 22 37.13 +.92 +5.5 91.78 71.96 DukeEngy 3.71f 18 80.65 +.03 -4.1 72.24 56.40 Kellogg 2.16 17 70.20 -.97 +3.3 45.62 8.52 PUVixST rs ... q 9.53 -.08 -6.7 141.52 100.51 AutoData 2.76f 37 137.33 -.01 +17.2 30.14 24.30 DukeRlty .80 22 28.00 -.92 +2.9 8.07 3.30 KeryxBio ... dd 4.33 -.06 -6.9 139.24 109.10 UtdTech 2.80 23 130.26 +.75 +2.1 4.24 1.86 AVEO Ph h ... dd 2.14 -.76 -23.3 139.47 9.53 ProShtVx s ... q 13.79 +.02 -89.2 259.01 183.86 UtdhlthGp 3.60f 22 252.70 -6.00 +14.6 46.99 33.93 eBay s ... 16 34.20 -3.41 -9.4 22.40 16.28 Keycorp .48f 14 20.52 +.96 +1.7 94.67 70.73 ProctGam 2.87 21 78.68 +.09 -14.4 123.67 90.41 AveryD 2.26f 27 103.95 +.29 -9.5 26.55 13.81 UnitGrp 2.40 45 17.43 -4.27 -2.0 128.03 81.99 EOG Rescs .74f dd 122.35 -3.42 +13.4 62.41 39.21 Keysight ... 46 60.59 +.62 +45.6 64.77 43.59 ProgsvCp .69e 24 59.83 +1.39 +6.2 50.88 29.80 AvisBudg ... 11 32.75 +.85 -25.4 39.72 26.02 ETF M AlH ...... 27.26 -1.57 -6.8 125.39 97.10 KimbClk 4.00 21 104.68 -.94 -13.2 71.60 45.95 UnvslCp 3.00f 9 65.70 -2.70 +25.1 52.91 42.00 Avista 1.49f 28 50.40 +.26 -2.1 30.24 12.27 PShtQQQ rs ... q 12.64 +.15 -41.2 89.85 69.82 Eaton 2.64f 18 77.64 -.12 -1.7 21.25 14.69 KindMorg .80 22 17.69 -.22 -2.1 8.37 5.51 ProspctCap .72 8 6.92 +.25 +2.7 58.73 36.15 UnumGrp 1.04f 2 37.53 -.13 -31.6 39.75 22.00 B&G Foods 1.90f 9 30.60 +.55 -12.9 17.72 14.41 EV EEq2 1.05 q 17.78 +.25 +16.8 4.91 3.48 Kinross g ... 28 3.69 -.08 -14.6 2.00 .96 UraniumEn ... dd 1.66 +.06 -6.2 56.31 43.03 BB&T Cp 1.50a 14 49.94 -.99 +0.4 127.14 92.05 Prudentl 3.60 10 95.25 +.18 -17.2 9.84 8.02 EVTxMGlo .98 q 9.62 +.17 +2.6 3.89 1.29 KlondexM g ...... 2.16 -.19 -17.2 54.50 42.48 PSEG 1.80 18 51.36 -.68 -0.3 V-W-X-Y-Z 49.06 40.19 BCE g 3.02 ... 42.17 -.35 -12.2 150.46 125.74 Ecolab 1.64 30 140.91 -2.25 +5.0 90.38 54.11 KraftHnz n 2.50 17 60.69 -3.16 -22.0 16.97 10.65 BGC Ptrs .72 cc 11.00 -.15 -27.2 234.90 180.48 PubStrg 6.80 24 222.12 -5.96 +6.3 89.60 55.51 VF Corp 1.84 49 92.94 +8.10 +25.6 83.38 57.63 EdisonInt 2.42 15 65.06 -.58 +2.9 13.93 8.90 KratosDef ... dd 13.24 +.54 +25.0 35.21 23.81 PulteGrp .36 18 31.11 +1.46 -6.4 15.24 8.97 Vale SA .29e 13 12.93 -.21 +5.7 47.92 33.58 BHPBil plc 1.66e ... 42.73 -1.16 +6.0 155.22 100.20 EdwLfSci s ... 51 152.62 +4.49 +35.4 31.45 19.69 Kroger s .56f 11 28.14 +.09 +2.5 47.83 33.90 BP PLC 2.38 24 44.54 -.83 +6.0 7.72 6.89 PMMI .44 q 7.19 +.09 -3.0 13.38 10.61 VlyNBcp .44 22 12.91 +.46 +15.1 90.13 73.69 EliLilly 2.25 83 88.47 -1.24 +4.7 28.71 18.22 Kulicke .12p 58 27.41 -1.07 +12.6 13.77 7.02 QEP Res .08 35 12.15 -.60 +27.0 25.58 20.84 VanEGold .06e q 21.78 -.18 -6.3 31.80 18.65 BP Pru 3.60e 5 29.00 -1.70 +44.3 116.90 79.71 EllieMae ... 75 107.68 +4.84 +20.4 63.10 30.70 L Brands 2.40 10 31.70 -.01 -47.4 69.28 48.56 Qualcom 2.48 dd 58.61 +.22 -8.5 24.33 19.73 VnEkRus .01e q 21.04 -.75 -0.8 284.22 186.69 Baidu ... 10 259.98 -7.21 +11.0 20.60 18.00 ElmiraSB .92b 17 20.48 -.02 +5.2 218.71 169.48 L-3 Tch 3.20 20 203.56 +.22 +2.9 116.49 90.10 QstDiag 2.00f 22 114.46 -.49 +16.2 114.55 84.08 VnEkSemi .58e q 106.66 +1.68 +9.0 38.37 25.53 BakHuGE n .72f cc 32.00 -.63 +1.1 10.45 5.65 EmergeES2.68m dd 6.95 -.22 -3.3 51.91 34.46 LTC Prp 2.28f 18 41.70 -.27 -4.2 104.59 70.23 Balchem .42f 46 99.89 +1.43 +23.9 145.94 71.50 RLauren 2.50f 20 136.56 +9.01 +31.7 29.87 21.70 VEckOilSvc .47e q 25.48 -.83 -2.2 74.45 57.47 EmersonEl 1.94 27 69.28 -1.30 -0.6 71.29 42.90 LambWst n .77 26 70.42 -.43 +24.7 22.92 11.93 RangeRs .08 18 16.32 -.08 -4.3 43.24 34.71 BallCorp s .40 19 37.59 -.03 -0.7 16.56 8.89 EnbrdgEPt 1.40 13 10.89 -.09 -21.1 118.60 80.00 Landstar .60 25 111.00 +.90 +6.6 37.76 29.84 VanE JrGld ... q 32.09 -.44 -6.0 5.94 2.57 BallardPw ... dd 3.02 +.22 -31.5 42.40 26.70 RavenInds .52 1 39.70 +.35 +15.6 86.14 72.05 VangREIT 3.08e q 81.08 -1.18 -2.3 42.31 29.00 Enbridge 2.68 ... 34.61 -.97 -11.5 36.13 24.10 LaSalleH .90m 19 35.14 +.26 +25.2 102.17 74.14 RJamesFn .88f 20 95.07 +2.07 +6.8 9.54 6.65 BcBilVArg .27e ... 6.97 -.05 -18.0 108.99 91.60 VangDivAp 1.82e q 105.15 +.58 +3.1 14.31 8.79 EnCana g .06 22 12.96 -.28 -2.8 53.96 39.57 LeggPlat 1.52f 22 46.05 +.38 -3.5 39.73 27.71 Rayonier 1.08 38 36.13 -2.06 +14.2 11.98 6.53 BcoBrad s .06a ... 8.04 +.55 -13.7 21.68 15.06 EngyTrfPt 2.26 19 20.05 +.81 +11.9 6.56 2.57 LendingClb ... cc 4.30 -.16 +4.1 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 7.57 5.25 BcoSantSA .21e ... 5.43 +.01 -17.0 229.75 166.42 Raytheon 3.47 29 201.44 +1.69 +7.7 13.49 8.23 Enerpls g .12e 17 12.97 -.15 +32.5 72.17 48.71 LennarA .16 14 54.68 +.62 -13.5 60.05 47.25 RltyInco 2.53 31 55.49 +.34 -2.7 50.99 41.03 VangEmg 1.10e q 42.91 +.11 -6.5 33.05 22.75 BkofAm .48 16 30.13 +1.58 +2.1 20.00 13.80 EnLinkLLC 1.07 14 16.00 +.25 -9.1 6.80 5.53 LbtyASE .72e q 6.70 +.03 +6.3 47.89 41.73 VangFTSE 1.10e q 43.41 +.16 -3.2 84.71 71.37 BkMont g 3.84e ... 78.97 +.61 -1.3 17.45 14.29 RedwdTr 1.20f 12 17.33 +.76 +16.9 22.98 17.65 Ennis Inc .90f 17 22.45 +2.50 +8.2 45.40 37.77 LibtProp 1.60 15 43.49 -1.20 +1.1 526.12 281.89 Regenrn ... 28 367.11 -.53 -2.4 71.71 58.00 Vectren 1.80 28 71.42 +.11 +9.8 58.99 49.39 BkNYMel 1.12f 13 52.46 -.57 -2.6 8.00 4.10 ENSCO .04 dd 6.81 -.79 +15.2 101.34 81.48 LincElec 1.56 26 92.28 +1.75 +0.8 69.92 46.55 Ventas 3.16 16 58.25 +.04 -2.9 66.78 55.85 BkNova g 3.28f 9 57.91 +.56 -10.3 20.21 13.03 RegionsFn .36 16 17.82 +.61 +3.1 87.85 71.95 Entergy 3.56 35 80.51 -1.38 -1.1 4.21 3.23 LloydBkg .47a ... 3.30 -.03 -12.0 97.41 68.46 RelStlAl 2.00 20 91.04 +1.05 +6.1 8.75 6.52 Vereit .55 cc 7.39 -.30 -5.1 56.50 25.59 B iPVxST rs ... q 31.33 -.12 +12.2 29.65 23.10 EntProdPt 1.72f 21 28.71 +.31 +8.3 363.00 286.03 LockhdM 8.00 39 322.55 +4.18 +0.5 150.10 96.78 Verisign ... 39 149.09 +1.51 +30.3 8.41 4.10 BarnesNob .60 dd 5.50 +.10 -17.9 49.33 29.56 Replgn ... 70 48.79 +.93 +34.5 8.39 5.52 Ericsson .13e dd 8.25 +.52 +23.5 108.98 70.76 Lowes 1.92f 22 100.66 +1.08 +8.3 68.89 53.09 RestBrnds 1.80 21 65.10 +1.62 +5.9 54.77 43.20 VerizonCm 2.36 7 50.62 -.79 -4.4 18.35 11.07 BarrickG .12 26 12.37 -.54 -14.5 57.44 47.06 Evergy 1.60 25 55.71 -.20 +5.5 61.85 46.95 ViadCorp .40 28 56.95 -.10 +2.8 75.62 58.81 Baxter s .76 35 75.00 +.22 +16.0 M-N-0 20.78 16.18 RetailOpp .78 56 19.03 -.10 -4.6 66.15 52.76 EversrceE 2.02 19 58.75 -.39 -7.0 2.80 1.38 RiteAid ... 2 1.82 +.17 -7.6 11.54 8.34 Viavi ... 30 10.32 -.14 +18.1 23.24 13.09 BeazerHm ... 17 15.15 -.41 -21.1 1.74 .76 EvineLive ...... 1.54 +.14 +10.0 197.37 141.12 M&T Bk 3.20f 18 173.00 +6.55 +1.2 19.14 7.79 Vipshop ... 9 10.03 -.21 -14.4 10.97 6.04 MBIA ... dd 9.54 +.15 +30.3 210.72 155.81 RockwlAut 3.68 25 171.30 +.23 -12.8 248.57 191.53 BectDck 3.00f cc 247.03 -.07 +15.4 71.60 36.10 ExactSci h ... dd 67.62 +3.86 +28.7 141.17 96.59 Visa s .84 47 140.99 +1.57 +23.7 31.15 16.52 BedBath .64 6 18.78 -1.09 -14.6 35.18 26.45 MDC 1.20 11 31.84 +.05 -0.1 139.63 105.04 RockColl 1.32 21 136.40 -1.46 +0.6 11.38 8.51 ExantasCap .20 dd 10.43 +.30 +11.3 184.00 105.60 Rogers ... 33 119.08 +1.70 -26.5 26.50 16.65 VishayInt .34f dd 25.25 -.45 +21.7 49.84 40.60 Bemis 1.24 17 42.65 +.18 -10.8 43.20 35.57 Exelon 1.38f 12 42.05 -.34 +6.7 29.62 24.29 MDU Res .79 25 29.22 -.07 +8.7 217.62 168.95 BerkH B ... 27 196.78 +5.82 -0.7 6.45 .99 MER Tel rs ... dd 3.07 +1.49 +45.5 58.80 15.75 Roku n ... dd 49.77 +1.01 -3.9 165.00 88.11 VMware ... 41 152.25 -2.80 +21.5 161.00 98.52 Expedia h 1.20 57 125.50 -1.45 +4.8 292.97 226.81 Roper 1.65 30 284.74 +1.29 +9.9 32.75 23.27 Vodafone 1.82e ... 23.45 -.71 -26.5 64.42 36.20 BigLots 1.20 13 43.37 +1.52 -22.8 85.07 55.80 ExpScripts ... 10 77.56 -3.92 +3.9 8.90 6.72 MFA Fncl .80 10 7.78 +.03 -1.8 22.70 9.62 Bilibili n ... 51 14.41 +.61 +28.2 16.21 9.97 MGIC Inv ... 8 12.41 +1.66 -12.0 87.10 72.61 RoyalBk g 3.76 ... 77.32 +.22 -5.3 141.20 108.17 VulcanM 1.12 26 123.88 -2.28 -3.5 89.30 72.16 ExxonMbl 3.28f 17 81.40 -1.91 -2.7 135.65 101.20 RylCarb 2.40 15 110.56 +2.69 -7.3 163.70 103.80 WD 40 2.16 39 159.70 -2.06 +35.3 6.69 3.95 Biocryst ... dd 5.94 -.25 +21.0 14.92 12.02 FNBCp PA .48 14 13.57 +.35 -1.8 38.41 27.88 MGM Rsts .48 9 31.20 +.25 -6.6 370.57 249.17 Biogen ... 22 358.71 +10.23 +12.6 10.97 9.25 MVC Cap .60 q 9.78 +.15 -7.4 76.99 54.47 RoyDShllB 3.76 cc 72.69 -.75 +6.4 70.09 58.48 WEC Engy 2.21 21 64.84 -.35 -2.4 210.99 149.02 Facebook ... 39 209.94 +2.62 +19.0 73.86 53.57 RoyDShllA 3.76 cc 69.53 -.47 +4.2 72.41 59.23 WP Carey 4.06 18 66.02 -.76 -4.2 71.01 50.49 BlkHillsCp 1.90f 18 60.44 -.88 +0.5 58.74 39.79 Fastenal 1.60f 25 57.46 +2.22 +5.1 78.10 36.20 Macquarie 5.24e 8 45.01 +.30 -29.9 14.55 8.47 BlackBerry ... dd 10.28 +.08 -8.0 41.33 17.41 Macys 1.51 12 38.65 +2.26 +53.4 90.26 65.65 Ryder 2.16f 18 74.70 +.01 -11.3 19.78 9.38 WPX Engy ... dd 18.78 +.04 +33.5 274.66 203.13 FedExCp 2.60f 11 234.93 +1.18 -5.9 S-T-U 109.98 75.55 WalMart 2.08f 21 88.06 +.36 -10.8 41.44 32.81 BlkHlthSci 2.40 q 39.56 -1.61 +8.4 24.37 9.78 FedNatHld .32 20 23.01 -.26 +38.9 67.47 45.37 Magna g s 1.32f 10 58.88 -1.02 +3.9 15.84 13.04 BlkMuniast .65a q 13.26 +.08 -11.4 22.16 17.73 Manulife g .44 ... 17.97 -.02 -13.9 46.44 33.92 S&T Bcp 1.00 20 45.56 +1.93 +14.4 83.89 59.07 WalgBoots 1.76f 14 64.98 -.19 -10.5 135.59 106.41 FedRlty 4.00 21 124.26 -.83 -6.4 31.65 9.19 WarrMet n .20 ... 26.78 +1.21 +35.8 37.52 29.58 Blackstone 2.70e 13 35.95 +.74 +12.3 149.85 93.16 Ferrari n ...... 140.00 -2.51 +33.5 22.74 10.55 MarathnO .20 dd 20.48 -1.00 +21.0 68.35 33.61 SCANA .49m 10 40.12 +1.06 +0.9 33.96 24.92 WREIT 1.20 29 30.13 -.66 -3.2 374.48 207.53 Boeing 6.84 37 354.90 +4.11 +20.3 5.75 2.87 Ferrellgs .40 dd 3.19 -.13 -25.5 149.21 96.90 MAR 1.32 34 133.05 +2.04 -2.0 106.04 89.46 SLGreen 3.25 35 99.31 -3.66 -1.6 89.73 73.48 WsteMInc 1.85 18 82.69 -1.68 -4.2 2228.99 1630.56 BookingHl ... 28 2009.67 -21.77 +15.6 24.95 11.54 FiatChrys ...... 19.32 -.11 +8.3 19.85 12.70 MartinMid 2.00 22 13.80 ... -1.4 28.45 12.29 SM Energy .10 dd 26.62 +.20 +20.6 58.22 42.06 BorgWarn .68 12 44.35 -.73 -13.2 42.52 32.67 FidlNatFn 1.20f 16 40.14 +3.06 +2.3 25.18 14.87 MarvellTch .24 20 21.86 ... +1.8 129.52 115.12 SpdrGold ... q 116.56 -1.05 -5.7 220.20 171.32 Waters ... 30 197.15 -.94 +2.0 329.60 128.75 BostBeer ... 40 323.90 -2.30 +69.5 17.04 12.63 FidusInvst 1.56a 9q 14.58 +.12 -4.0 209.19 126.54 MasterCrd 1.00 48 206.71 +.80 +36.6 286.63 241.83 S&P500ETF 4.13e q 279.68 +.09 +4.8 4.72 2.07 WeathfIntl ... dd 3.44 -.08 -17.5 37.30 24.54 BostonSci ... 23 33.77 +.42 +36.2 34.67 24.66 FifthThird .72f 9 28.49 -.60 -6.1 74.94 43.43 MaximIntg 1.68 25 61.45 +.78 +17.5 37.46 35.26 SpdrLehHY 2.30 q 35.71 +.02 -2.8 67.86 44.04 WebsterFn 1.32f 22 66.96 +2.86 +19.2 40.44 24.53 BoydGm .20 25 38.35 +.18 +9.4 22.84 14.73 FstData n ... 12 22.77 +.46 +36.3 11.04 5.75 McClatch rs ... dd 10.00 +.50 +12.0 66.04 49.31 SpdrS&P RB .74e q 62.48 +1.63 +6.2 105.73 32.55 WtWatch ... 84 92.58 +.55 +109.1 27.34 16.65 BrigStrat .56 10 16.83 -1.62 -33.7 20.86 15.84 FstHorizon .48 15 17.61 +.02 -11.9 120.23 90.25 McCorm 2.08 17 117.83 -1.31 +15.6 51.04 37.72 SpdrRetl s .49e q 50.07 +.85 +10.8 33.83 25.67 WeinRlt 1.58f 11 30.25 -.27 -8.0 54.14 29.50 Brinker 1.52 16 49.97 +1.02 +28.7 8.48 4.93 FMajSilv g ... dd 6.62 -1.08 -1.8 178.70 146.84 McDnlds 4.04 24 157.97 -.54 -8.2 45.45 28.96 SpdrOGEx .73e q 42.50 -.69 +14.3 66.31 49.27 WellsFargo 1.56 14 56.41 +1.05 -7.0 70.05 49.96 BrMySq 1.60 56 56.71 -.15 -7.5 81.72 42.42 FstSolar ... 33 53.48 -.58 -20.8 178.86 129.58 McKesson 1.36 11 132.90 -3.69 -14.8 50.00 38.10 SabnR 2.34e 22 45.80 -.10 +2.7 75.58 49.58 Welltower 1.68e 15 63.49 +.81 -0.4 71.74 48.00 BritATob s 2.24e ... 51.81 +.01 -22.7 37.00 29.34 FirstEngy 1.44 7 35.31 -.53 +15.3 14.52 11.82 MedProp 1.00 16 14.18 -.16 +2.9 87.05 51.05 Saia Inc ... 38 78.15 +1.60 +10.5 18.25 13.57 Wendys Co .34 19 17.42 -.14 +6.1 285.68 197.46 BroadcInc 7.00 8 210.33 +7.87 -18.1 7.79 4.51 Fitbit n ... dd 6.07 -.58 +6.3 6.65 3.35 MedleyCap .40m 5 3.48 +.06 -33.3 20.00 16.75 StJoe ... 55 18.05 +.10 ... 12.10 11.10 WAstInfSc .38 q 11.32 -.08 -4.0 14.80 6.28 Brookdale ... dd 9.34 -.15 -3.7 22.51 19.07 FlrtyTotR 1.63 q 19.47 +.22 -9.9 88.93 76.41 Medtrnic 2.00f 35 88.02 -.34 +9.0 148.70 87.26 Salesforce ... cc 146.87 -.74 +43.7 106.96 75.96 WDigital 2.00 8 76.64 -2.88 -3.6 46.88 37.27 BrkfInfra s 1.88 28 39.84 -.42 -11.1 22.82 16.80 FlowrsFds .72f 22 20.42 -.23 +5.7 32.95 19.56 MelcoResE .32e 79 24.35 -.56 -16.2 21.36 14.05 SallyBty ... 10 16.15 -.22 -13.9 26.38 20.52 WestpacBk 1.52e ... 22.17 +.17 -9.1 69.60 48.04 Brunswick .76 18 67.22 -.34 +21.7 62.09 37.04 Fluor .84 36 48.92 -.53 -5.3 66.41 52.83 Merck 1.92 23 62.52 -.37 +11.1 10.54 5.66 SJuanB .65e 13 5.98 +.05 -27.4 71.55 54.05 WestRck 1.72 17 57.50 +.06 -9.0 65.45 32.84 Buckeye 5.05 10 33.10 -3.18 -33.2 59.40 28.42 FootLockr 1.38 21 52.41 +.09 +11.8 61.51 41.41 MercGn 2.50 40 45.17 +1.30 -15.5 50.65 37.43 Sanofi 1.58e ... 42.35 +.42 -1.5 38.39 30.95 Weyerhsr 1.28 31 34.88 -1.56 -1.1 44.20 30.45 CA Inc 1.02 20 43.98 -.08 +32.2 13.48 10.14 FordM .60a 5 10.56 -.27 -15.5 72.25 47.30 Meredith 2.18 12 51.95 -2.85 -21.3 80.35 61.02 Schlmbrg 2.00 42 66.09 -1.99 -1.9 200.61 142.30 Whrlpl 4.60f 32 151.80 -3.97 -10.0 9.67 3.80 CBL Asc .80 3 5.29 -.28 -6.5 73.62 52.63 FBHmSec .80 19 56.23 +1.05 -17.8 29.54 16.78 Meritor ... 6 20.41 -1.36 -13.0 60.22 38.06 Schwab .40 26 52.15 +1.53 +1.5 33.67 24.00 WmsCos 1.36 11 28.80 +1.48 -5.5 50.83 40.48 CMS Eng 1.43 29 47.42 -.43 +0.3 55.91 43.09 MetLife 1.68 9 43.76 -.44 -13.4 20.25 12.72 FrptMcM .20 10 15.75 -1.05 -16.9 4.18 1.85 ScorpioTk .04 ... 2.31 -.31 -24.3 44.07 32.74 WillmsPtrs 2.46f 51 43.32 +2.27 +11.7 15.65 10.09 CNH Indl .14e cc 10.27 -.10 -23.4 64.66 26.85 MicronT ... 6 55.02 -1.33 +33.8 G-H-I 10.76 1.99 SearsHldgs ... dd 2.21 -.05 -38.3 36.69 31.65 WT MCD s ... q 36.43 +.10 +3.3 69.55 47.99 CSX .88 10 69.46 +4.75 +26.3 106.50 71.28 Microsoft 1.68 62 106.27 +.84 +24.2 10.72 5.50 Seaspan .50 14 9.03 -.56 +33.8 26.00 6.70 CVR Rfng 2.95e 21 23.25 +.25 +40.5 24.23 18.83 GGP Inc .88 31 21.04 +.14 -10.0 3.25 1.00 Microvisn ... dd 1.05 -.01 -35.6 89.30 65.76 Woodward .57 30 82.32 +2.12 +7.6 122.98 100.49 SempraEn 3.58 21 114.26 -2.25 +6.9 40.16 19.79 WorldFuel .24 10 21.50 +.08 -23.6 84.00 60.14 CVS Health 2.00 11 65.26 -3.37 -10.0 164.76 96.42 GW Pharm ... dd 146.22 -5.55 +10.8 138.89 98.06 Middleby ... 19 101.48 -.75 -24.8 20.27 14.86 SenHous 1.56 12 17.94 -.28 -6.3 83.12 20.51 WldW Ent .48 cc 82.92 +6.02 +171.2 8.86 6.25 CYS Invest .88 7 7.57 +.02 -5.7 24.97 21.10 GabDvInc 1.32 q 23.31 +.06 -0.4 46.74 33.96 MdsxWatr .90 31 45.47 +1.15 +13.9 435.15 326.68 Sherwin 3.44 32 426.12 +7.73 +3.9 29.57 21.71 CabotO&G .24 46 24.24 +.79 -15.2 10.09 8.42 GabMultT .88e q 8.95 -.14 -2.7 14.17 10.93 MHowHiInc 1.39 q 12.40 +.02 -0.6 15.98 12.85 ShipFin 1.40 15 14.35 -.30 -7.4 53.27 39.52 Worthgtn .92f 15 46.18 +.74 +4.8 14.50 10.25 CaesarsEnt ... dd 11.70 +.20 -7.5 7.20 5.68 GabUtil .60 q 5.85 -.07 -17.6 18.25 3.01 MiMedx ... 16 3.74 +.37 -70.3 6.50 2.07 SibanyeG .14r ... 2.18 -.09 -55.1 203.63 124.11 Wynn 3.00f 45 163.92 -1.32 -2.8 52.30 33.40 Cal-Maine 2.49e 90 45.95 +.25 +3.4 39.32 32.51 Gam&Lsr n 2.52 20 36.45 +.29 -1.5 8.11 5.49 MitsuUFJ ...... 5.93 +.27 -18.4 174.39 145.78 SimonProp 7.80 23 170.50 -1.19 -0.7 52.22 41.51 XcelEngy 1.52 20 45.63 -.64 -5.2 13.15 10.60 CalaCvHi 1.20 q 12.95 -.07 +9.3 35.68 21.84 Gap .97 15 30.05 +.65 -11.2 94.02 58.75 MolsCoorB 1.64 10 62.85 -5.25 -23.4 40.15 25.98 Sinclair .72 11 26.90 -6.05 -28.9 37.42 23.52 Xerox rs 1.00 31 25.09 -.18 -13.9 25.45 17.52 CalAmp ... 30 23.26 -.79 +8.5 65.96 49.80 Garmin 2.12f 21 64.55 +1.32 +8.4 54.24 22.49 Momo ...... 45.47 +1.51 +85.7 7.70 5.17 SiriusXM .04 40 7.11 +.01 +32.6 78.02 60.12 Xilinx 1.44f 35 68.17 +.18 +1.1 46.15 35.25 CalifWtr .75 29 40.65 -.30 -10.4 36.59 32.20 GAInv 1.15e q 35.40 +.15 +2.9 46.54 37.42 Mondelez .88 22 42.45 -.38 -0.8 43.08 23.90 Skechers s ... 14 26.27 -5.02 -30.6 17.61 8.07 YRC Wwde ... dd 10.67 +.06 -25.8 14.65 9.34 CallonPet ... 25 11.11 +.22 -8.6 230.00 184.21 GenDynam 3.72 21 195.28 +2.54 -4.0 93.93 72.08 Moog A .25p 21 81.42 +3.16 -6.3 117.65 86.13 SkywksSol 1.52f 21 96.99 -2.61 +2.1 3.80 2.40 Yamana g .02 dd 2.84 -.07 -9.0 9.95 4.10 CalumetSp ... dd 7.75 ... +0.6 27.05 12.61 GenElec .48 dd 13.12 -.77 -24.9 59.38 43.84 MorgStan 1.20f 11 50.27 +2.19 -4.1 27.69 20.50 SmartFn rs ... 24 25.88 +.53 +19.3 39.00 27.45 YorkWater .67 32 32.00 -.40 -5.6 96.39 78.19 CamdenPT 3.08 24 89.94 -1.57 -2.3 60.69 41.01 GenMills 1.96 10 43.36 -1.55 -26.9 123.31 82.86 MotrlaSolu 2.08 23 121.68 +.91 +34.7 133.38 96.13 Smucker 3.40f 14 109.47 -1.59 -11.9 88.07 72.61 YumBrnds 1.44f 28 79.31 +.17 -2.8 54.37 32.63 CampSp 1.40 13 40.50 -.55 -15.8 46.76 34.50 GenMotors 1.52 dd 39.40 +.04 -3.9 35.98 22.21 MurphO 1.00 dd 31.65 -1.35 +1.9 21.22 10.50 SnapInc A n ...... 13.27 -.09 -9.2 22.67 12.84 ZTO Exp n ...... 21.27 +.66 +34.2 100.01 83.02 CIBC g 5.32 9 88.39 +.23 -9.3 31.66 18.42 GenesisEn 2.88f 55 22.45 -.46 +0.4 47.82 29.39 Mylan NV ... 8 35.53 -1.05 -16.0 185.47 140.83 SnapOn 3.28 16 173.74 +8.48 -0.3 23.70 8.35 Zagg ... 18 17.55 +.45 -4.9 86.29 70.59 CdnNR gs 1.33 ... 86.66 +.85 +5.0 25.41 16.59 Gentex .44f 15 22.23 -1.00 +6.1 43.24 26.00 NCR Corp ... 27 30.78 -.62 -9.4 98.26 53.60 SodaStrm ... 30 86.20 -3.94 +22.5 60.70 25.09 Zendesk ... dd 60.58 +.90 +79.0 38.20 29.07 CdnNRs gs 1.34 ... 35.23 -1.67 -1.4 107.75 79.86 GenuPrt 2.88f 21 98.06 +4.81 +3.2 20.15 15.55 NRG Yld C 1.24f 25 17.90 ... -5.3 22.55 19.70 SolarCap 1.64 12 20.90 +.16 +3.4 133.49 104.28 ZimmerBio .96 15 111.66 -3.23 -7.5 106.50 76.98 CapOne 1.60 15 97.23 +2.64 -2.4 5.32 2.89 Gerdau .02e ... 4.22 +.22 +13.4 125.93 90.83 NXP Semi ... 38 103.35 -4.17 -11.7 55.77 46.55 SonocoP 1.64f 23 56.45 +2.39 +6.2 89.25 59.50 Zoetis .50 39 85.29 -.72 +18.4 16.72 9.15 CapSenL ... dd 9.98 -.78 -26.0 6.68 1.74 GeronCp ... dd 3.43 -.19 +90.6 8.87 5.32 Nabors .24 dd 5.91 -.16 -13.5 54.03 36.25 SonyCp ...... 52.95 -.36 +17.8 4.57 3.20 Zynga ... 71 4.25 -.09 +6.3 10.50 8.17 CapsteadM .64 12 8.66 +.09 +0.1 89.54 64.27 GileadSci 2.28 9 77.37 -.01 +8.0 59.92 48.31 NatFuGas 1.70f 16 54.22 -.35 -1.3 1.90 .58 CpstnTur rs ... dd 1.78 +.20 +131.2 42.95 34.52 GlaxoSKln 2.89e ... 41.87 +.13 +18.0 65.60 51.44 NatGrid 2.89e ... 56.00 -1.20 -4.8 Stock Footnotes: Stock Footnotes: cld - Issue has been called for redemption by company. d - New 52-week low. ec - Company formerly 78.78 48.14 CardnlHlth 1.90f 12 48.80 -2.00 -20.4 57.55 27.79 GlobusMed ... 44 52.65 +.63 +28.1 81.60 62.71 NtHlthInv 4.00 17 74.92 -.17 -0.6 listed on the American Exchange's Emerging Company Marketplace. g - Dividends and earnings in Canadian dollars. h - Does not meet 81.67 57.05 CarMax ... 20 77.14 +.22 +20.3 79.00 40.78 GoDaddy n ... cc 78.45 +1.67 +56.0 136.65 88.80 NatPresto 1.00a 16 119.90 -.50 +20.6 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 only from the beginning of trading. pf - Preferred stock issue. pr - Preferences. pp - Holder owes installments of purchase price. rt - Right to buy 72.70 56.45 Carnival 2.00 14 58.14 +.09 -12.4 15.55 11.64 Goldcrp g .24 19 13.61 +.38 +6.6 111.36 17.51 NektarTh ... dd 48.73 +.94 -18.4 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 61.49 37.01 CarpTech .72 43 55.66 -.85 +9.2 275.31 214.64 GoldmanS 3.20f 19 231.69 +5.28 -9.1 84.77 47.67 Neogen s ... 68 82.11 +.10 +33.2 20 percent within the last year. wi - Trades will be settled when the stock is issued. wd - When distributed. wt - Warrant, allowing a purchase 31.57 11.10 Carrizo ... 29 28.27 -.19 +32.8 36.52 21.11 Goodyear .56 7 21.62 -1.06 -33.1 423.21 160.02 Netflix s ... cc 361.05 -34.75 +88.1 of a stock. u - New 52-week high. un - Unit,, including more than one security. vj - Company in bankruptcy or receivership, or being reorganized 173.19 105.11 Caterpillar 3.44f 17 136.82 -3.07 -13.2 11.89 4.42 GoPro ... dd 6.26 -.05 -17.3 47.60 35.55 NJ Rscs s 1.09 15 45.60 -.35 +13.4 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. Under- 19.60 11.87 GovPrpIT 1.72 26 15.90 -.12 -14.2 lining for 50 most actively traded stocks of the day. 71.12 57.15 CedarF 3.56 15 59.00 -1.08 -9.2 19.10 12.74 NewMedia 1.48 33 18.65 -.29 +11.1 Dividend Footnotes: a - Extra dividends were paid, but are not included. b - Annual rate plus stock. c - Liquidating dividend. e - Amount 147.17 74.13 Celgene ... 26 85.10 -.59 -18.5 77.37 58.48 vjGrace .96 21 73.31 -1.23 +4.5 108.40 74.66 NewOriEd .40e 45 93.30 -3.84 -0.7 declared or paid in last 12 months. f - Current annual rate, which was increased by most recent dividend announcement. i - Sum of dividends 10.20 5.72 Cemex .29t ... 6.65 -.12 -11.3 16.74 12.65 GraphPkg .30 16 14.83 -.02 -4.0 14.53 10.88 NY CmtyB .68 13 11.41 -.01 -12.4 paid after stock split, no regular rate. j - Sum of dividends paid this year. Most recent dividend was omitted or deferred. k - Declared or paid 11.52 7.09 CenovusE .20 8 10.15 -.42 +11.2 65.60 47.97 Greif A 1.68 17 53.23 -1.32 -12.1 6.54 5.35 NYMtgTr .80 9 6.14 ... -0.5 this year, a cumulative issue with dividends in arrears. m - Current annual rate, which was decreased by most recent dividend announcement. 30.45 24.81 CenterPnt 1.11 20 27.76 ... -2.1 46.50 31.42 Griffin .40f ... 43.00 -.97 +17.2 54.19 22.60 NewellRub .92f 5 26.15 -1.65 -15.4 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. 23.78 13.16 CntryLink 2.16 8 18.76 -1.12 +12.5 5.99 3.60 Groupon ...... 4.70 +.03 -7.8 42.04 33.42 NewmtM .56 28 37.02 +.18 -1.3 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. 59.83 43.61 ChemFinl 1.12 19 56.19 +1.03 +5.1 37.43 25.03 GuangRy .63e ... 26.15 +.05 -21.7 171.50 140.75 NextEraEn 4.44f 13 169.97 +.45 +8.8 The Sun /Saturday, July 21, 2018 www.yoursun.com Page 5 The benfits excercise can provide for those with cancer

If you've been diagnosed with stress hormones causes bodywide What to Do: cancer, get ready for a new Rx ... it inflammation. Get expert guidance: You want may surprise you: exercise. Exercise is a very effective to work with your oncologist, an Building on data from around way to get rid of built-up stress exercise physiologist or physio- the world, the Clinical Oncol- hormones and bodywide tension. therapist at first to determine what ogy Society of Australia brought It also reduces inflammation and you can safely do and to help you together 20 health organizations to helps create an environment that transition to exercising indepen- create a position statement saying: fights off cancer instead of nurtur- dently. "Exercise [is] to be embedded as ing it. Do it with a buddy/care- Start slowly, and progress over part of standard practice in cancer giver to help you both, and you'll days and weeks: A five-minute care and to be viewed as an adjunct improve your quality of life. walk is far, far better than no walk therapy that helps counteract the Drs. Oz and Roizen Reduces fatigue: Fatigue, as a at all. adverse effects of cancer and its side effect of treatment, is very Keep a daily journal to track treatment." Furthermore, says common. The National Com- your progress: It helps keep you COSA, withdrawing from exercise Fights fat: We know cancer cells prehensive Cancer Network, a motivated and engaged. So will after diagnosis or while undergoing love body fat for fuel, and they not-for-profit alliance of 27 cancer a buddy. Find a group or a pal treatment actively harms cancer thrive in an inflammatory environ- centers states that "research has with whom to walk or do other patients' chances of survival. ment created by excess visceral ... demonstrated that those who exercises. As the chair of the COSA Exercise fat. Furthermore, overweight and exercised regularly had 40 to 50 Your goal: COSA recommends and Cancer Care Group, professor obesity are linked to the develop- percent less fatigue, the primary you aim for at least 150 minutes Prue Cormie, put it: "If we could ment of many cancers. complaint during treatment." of moderate-intensity exercise (or turn the benefits of exercise into Strengthens the heart: Che- Protects bone and muscle 75 minutes of vigorous intensity) a pill it would be demanded by motherapy and radiation can be strength: Chemo and some weekly, along with two to three patients, prescribed by every hard on the cardiovascular system. radiation can erode bone density. sessions of resistance exercise, cancer specialist and subsidized by Appropriate exercise may help Making sure to get regular physical using stretchy bands or even your government — it would be seen overcome treatment side effects. activity (including weight-bearing, own body weight. From there, as as a major breakthrough in cancer Helps dispel stress: Diagnosis if doc says OK) and eating a bal- you put treatment behind you, treatment." and treatment of cancer create anced diet with plenty of calcium you may increase your activities. How does exercise help cancer a lot of personal and caregiver (dark leafy greens, low-fat dairy) Participate in charity events with stress, and chronic elevation of patients? It: are essential for bone health. runs, bike rides or swims. Challenger Woman seeks compromise after friendship betrayal

DEAR ABBY: Five years ago, someone I thought was my best friend betrayed me. I had devel- oped a relationship with a married mutual friend. My best friend felt it was her "right and duty" to out us to our spouses. The affair ended and both of our Dear Abby Yesterday’s Challenger marriages survived, but our Answers friendship did not. I give him reality checks She has now tried to when he's trying to be contact me wanting to be romantic and sweet. MARMADUKE By Brad Anderson friends again. While I do I love that he's romantic, miss her friendship, she did but I'm afraid of his roman- not have the right to do tic ideas because I know what she did, and she has they are too good to be never acknowledged that true. Then again, I'm afraid what she did was wrong. of him not being romantic Should I step up and be the and losing himself. How do bigger person and accept I learn to accept his love as her friend request? — At A love and not as a threat? Loss In The Midwest Please help me, because I DEAR AT A LOSS: don't want to lose him. Being self-protective won't — Romance Dilemma make you a smaller person, DEAR DILEMMA: only a safer one. If you There's a saying, "A fish and would like to welcome back a zebra may fall in love, but into your life a person who they can't live together." betrayed your confidence You may not want to lose — by all means open the your boyfriend, but the odds door. I sure wouldn't, but of this romance becom- then again, I'm not you. ing something permanent DEAR ABBY: I have aren't great because you a boyfriend (18) who is a think so differently. For the time being, when he's wax- dreamer. He doesn't really © 2011 by King Features Syndicate consider reality. At 16, I am ing poetic about his dreams Cryptoquip a realist. I love him to death for the future, keep your and we are very happy, but lips firmly sealed instead of I often come off rude when shooting him down. Paw summer protection

Dear Readers: On a sizzling summer's day, reach down and touch the asphalt for 10 seconds. It's hot, right? Now imagine your dog's FOOT PADS walking on the hot pavement. Not comfortable, and possibly even dangerous! Hints from Heloise You want to be outside on gorgeous days with your furry and funny friend — ment is a NO — this can what are good preventive soften the pad and make it measures to take? Here are break open more easily on some hints: the hot ground. * Walk on the grass * If the dog's feet get instead of the pavement. burned, a trip to the veteri- * Exercise and play narian is warranted. outside in the early morning Fun in the sun can be had or late evening. outside — but on the grass, * Wetting the dog's feet and not the asphalt! before walking on the pave- — Heloise Page 6 www.yoursun.com The Sun /Saturday, July 21, 2018

of activity and joy is now turning out to CAPRICORN (Dec. 22-Jan. 19). Full of HOROSCOPE be more of a hectic schedule. So cut it doubts? Don’t worry. It only means that ARIES (March 21-April 19). The world back by half. Take it easy. you’re intelligent — wise, even. You doesn’t owe you a debt, but it also VIRGO (Aug. 23-Sept. 22). Honor and know who’s completely certain? The fool, shouldn’t steal from you. When you give love who you are. When people feel they the dullard and the fanatic, to name a yourself what you know you’ve worked are lacking, their behavior reflects greed, few. Still, it’s time to move, so swallow for and deserve, be sure to take it without impatience and nastiness. That’s why the doubt and go. guilt or apology. Then celebrate. being the best version of yourself in any AQUARIUS (Jan. 20-Feb. 18). Your work TAURUS (April 20-May 20). You can’t lose! given situation starts with acceptance is important, but not all-important. When It might seem as though you’re losing at and wholeness. it’s time to play, put that work out of your some point, but in fact this is exactly the LIBRA (Sept. 23-Oct. 23). Doing the right mind and let yourself feel as free as any turn of events that you’ll be most grateful thing, again and again, has made you child should have a right to be. for later. It’s like this day is custom-made courageous and strong. It relates directly PISCES (Feb. 19-March 20). You’ll enjoy to be perfect for your growth. to today’s challenge. You might have been the company of those whose thought GEMINI (May 21-June 21). You’re a concerned about something like this in processes are a mystery to you — in par- unique and beautiful soul, regardless of the past, but now it’s no big deal to you. ticular, the animals in your life. They have whether or not you think so at any given SCORPIO (Oct. 24-Nov. 21). Tell your something to teach you about patience, moment. Your self-esteem will waver, but inner micro-manager to back off. No extra love and affection. no opinion can change who you are, not judgment, assessment or even motivation TODAY’S BIRTHDAY (July 21). You were even your own. will be necessary. You already know what meant to lead, and this year brings your CANCER (June 22-July 22). Societal you’re doing; now just do it, automatic- moment — and many “your moments” influence has a stronghold over you, as it like, without thinking too much into it. at that. Stay ready so you won’t have does over most people. As a result, there SAGITTARIUS (Nov. 22-Dec. 21). High to get ready. The generosity, affection are many voices in your head that aren’t implies low. The self implies other. Life and attention you give to others will be yours and aren’t particularly helpful to implies death. And what does love imply? returned with interest. A financial boost your process, either. Shush them! Certainly not hate. Maybe ownership, comes because you educate yourself LEO (July 23-Aug. 22). You built this apathy or the neglect that comes from beyond what’s expected. Leo and Pisces itinerary from scratch: Kudos to you! But taking people for granted. Fight against adore you. Your lucky numbers are: 1, 9, what you intended to be a steady stream the implication. 44, 31 and 6. BORN LOSER By Art and Chip Sansom

BLONDIE By Dean Young and John Marshall

MUTTS By Patrick McDonnell

BABY BLUES By Rick Kirkman and Jerry Scott

DOONSBURY By Garry Trudeau The Sun /Saturday, July 21, 2018 www.yoursun.com Page 7

FOR BETTER OR FOR WORSE By Lynn Johnston PEANUTS By Charles Schulz

CRANKSHAFT By Tom Batiuk & Chuck Ayers

MALLARD FILLMORE By Bruce Tinsley

SHOE By Gary Brookins & Susie MacNelly

HI AND LOIS By Brian and Greg Walker

REX MORGAN By Terry Beatty

BEETLE BAILEY By Mort Walker

ZITS By Jerry Scott & Jim Borgman HAGAR THE HORRIBLE By Chris Browne

THE WIZARD OF ID By Brant Parker and Johnny Hart GARFIELD By Jim Davis

NON SEQUITUR By Wiley MOTHER GOOSE AND GRIMM By Mike Peters

PICKLES By Brian Crane MARY WORTH By Karen Moy and June Brigman

B.C. By Mastroianni & Hart DILBERT By Scott Adams Page 8 www.yoursun.com FROM PAGE ONE The Sun /Saturday, July 21, 2018

ALMANAC Kavanaugh’s lengthy paper trail becomes flashpoint Today is Saturday, July 21, the 202nd day of 2018. There are By LISA MASCARO The Democrats are de- schedule ahead, senators 163 days left in the year. AP CONGRESSIONAL manding access to paper- said. With Republicans CORRESPONDENT work from Kavanaugh’s holding just a slim 51-seat Today in history tenure as staff secretary majority, they are under WASHINGTON — Judge in the George W. Bush pressure from conser- On July 21, 1925, the Brett Kavanaugh has a White House, on the 2000 vatives to confirm the so-called “Monkey Trial” ended in long record of judicial election presidential nominee, who could tilt Dayton, Tennessee, with John T. and executive branch recount and on Special the court’s decisions for Scopes found guilty of violating service to recommend Counsel Kenneth Starr’s a generation to come. He state law for teaching Darwin’s him as President Donald probe of Bill Clinton. would take the place of Theory of Evolution. Trump’s nominee to the The tally could stretch at retiring Justice Anthony On this date Supreme Court. And least 1 million pages. The Kennedy, often a swing that’s part of the problem paper chase has become vote. In 1861, during the Civil War, in getting him confirmed a game of high-stakes “We’ve already begun to the first Battle of Bull Run was by the Senate. political strategy. hear rumblings from our fought at Manassas, Virginia, AP PHOTO Democrats are de- Senate Majority Leader Democratic colleagues resulting in a Confederate victory. manding to see the Mitch McConnell wants that they’re going to want Supreme Court nominee Brett Kavanaugh glances at reporters In 1930, President Herbert conservative appellate to have Kavanaugh to see every scrap of pa- during a meeting with Sen. James Lankford, R-Okla., on Hoover signed an executive court judge’s lengthy confirmed for the start of per that ever came across Capitol Hill in Washington on Thursday. order establishing the Veterans paper trail before they the Supreme Court ses- Brett Kavanaugh’s desk,” Administration (later the U.S. even start meeting with sion Oct. 1 and to serve the No. 2 Republican, summit with Russian law,” she said. “We — Department of Veterans Affairs). him, let alone casting up a midterm election Sen. John Cornyn of President Vladimir Putin the Senate — and the In 1944, American forces their votes on a lifetime boost for Republicans Texas, told reporters. — it’s all the more im- American public must landed on Guam during World appointment that could in November. But the But the top Democrat portant to thoroughly vet know where Judge War II, capturing it from the shift the court rightward. Democratic search for on the Judiciary the president’s nominee. Kavanaugh stands. ... And Japanese some three weeks later. In 1969, Apollo 11 astronauts The documents extend documents could compli- Committee, Sen. Dianne “It is, ultimately, the this starts with having ac- Neil Armstrong and Edwin “Buzz” far beyond the 53-year- cate that timeline. Feinstein of California, Supreme Court that cess to Judge Kavanaugh’s Aldrin blasted off from the moon old’s nearly 300 rulings McConnell spent this said in light of this week’s will have the last word documents from his time aboard the ascent stage of the as a judge on the circuit week’s closed-door GOP “disturbing events” — on whether a sitting in the White House and as lunar module for docking with court of appeals. policy lunch outlining the namely, Trump’s Helsinki president is above the a political operative.” the command module. In 1980, draft registration began in the United States for Colleges ask for a share of future salary in lieu of loans 19- and 20-year-old men. In 1997, the USS Constitution, By DAVID JORDAN longer than the traditional touting the programs say per se but instead will discriminatory terms to- which defended the U.S. during ASSOCIATED PRESS eight semesters to finish they give colleges greater repay a portion of your ward students. This is one the War of 1812, set sail under their degree. incentive to help students future income, has a of the biggest differences its own power for first time in MONTPELIER, Vt. — As “Norwich University find high-earning jobs certain appeal to students between income share 116 years, leaving its temporary more students balk at the is committed to offering after graduation, because when the concept is fully agreements and federal anchorage at Marblehead, Massa- debt loads they face after this new way to help pay a higher salary means the explained to them,” said student loans,” McCann chusetts, for a one-hour voyage graduation, some colleges for college in a way that school may recoup its Clare McCann, deputy said. “Federals loans offer marking its 200th anniversary. are offering an alternative: aligns incentives and investment in a shorter director for education the same terms to all In 1999, Navy divers found We’ll pay your tuition if helps reduce financial period of time. policy at the New America borrowers.” and recovered the bodies of John you offer us a percentage barriers to degree comple- For some students, Foundation. Income share agree- F. Kennedy Jr., his wife, Carolyn, of your future salary. tion,” said Lauren Wobby, income share agreements But because em- ments were first proposed and sister-in-law, Lauren Norwich University the school’s chief financial are seen as less risky, ployment and salary by Milton Friedman in Bessette, in the wreckage of announced Tuesday that officer and treasurer. especially if they end up determine repayment, it’s 1955, and Yale University Kennedy’s plane in the Atlantic it will become the latest In contrast with tra- in a lower-paying job possible providers could briefly experimented with Ocean off Martha’s Vineyard. school to offer this type ditional loans, in which or struggle to find work be seen as discriminating the idea in the 1970s. In In 2011, the 30-year-old of contract, known as an students will simply pay after graduation. While against recipients who the past decade, technical space shuttle program income share agreement. down the principal and students are unemployed choose lower-paying training programs, such ended as Atlantis landed at Norwich’s program is interest until there is or earning below a certain professions. as coding boot camps, Cape Canaveral, Florida, after the starting out on a small nothing left, students with threshold they don’t have “If income share have used this type of 135th shuttle flight. scale, mainly for students income share agreements to pay anything back. agreement providers funding largely because Today’s birthdays who do not have access pay back a percentage “Taking on the debt aren’t careful, they can participants do not have to other types of loans of their salary for a set through a contract, where definitely see unintend- access to federal student Movie director Norman or those who are taking period of time. Those you don’t take on a debt ed consequences in loans. Jewison is 92. Actor David Downing is 75. Actor Leigh said his campaign had “no spokesman didn’t im- his phone calls, a former payments to McDougal. Lawson is 75. Singer Yusuf knowledge of any of this.” mediately respond to Trump Organization Meanwhile, a government Islam (also known as Cat TAPED But in the recorded messages seeking com- executive told the AP last watchdog group has Stevens) is 70. Cartoonist Garry FROM PAGE 1 conversation, Trump and ment on Friday. year, although Trump asked the Department of Trudeau is 70. Actor Jamey Cohen appear to be dis- The recording, first once denied doing so. Justice and the Federal Sheridan is 67. Comedian Jon The company’s pay- cussing buying the rights reported by The New The FBI, which raided Election Commission Lovitz is 61. Actor Lance Guest ment effectively silenced to McDougal’s story from York Times, likely will Cohen’s office, home and to investigate whether is 58. Actor Matt Mulhern is 58. McDougal through the the Enquirer’s parent revive questions about hotel room in April, has American Media’s Soccer player Brandi Chastain election, though days company, according to what other recordings the tape, according to payment to the former is 50. Rock singer Emerson beforehand news of the the person familiar with of Trump’s conversa- the person familiar with centerfold amounted to Hart is 49. Rock-soul singer deal emerged in The Wall the investigation. tions might exist. As a the investigation into his an unreported and illegal Michael Fitzpatrick (Fitz and the Tantrums) is 48. Actress Street Journal. At the time, McDougal’s lawyer businessman, Trump business dealings, includ- corporate campaign Alysia Reiner is 48. Actress Ali a Trump spokeswoman and an American Media occasionally recorded ing any information on contribution. Landry is 45. Actor-comedian Steve Byrne is 44. Actor Josh survived, authorities said. the duck boat can be seen the boat as Bob Williams, suffragan bishop of Zion Hartnett is 40. Reggae singer BOAT Brayden Malaske, wallowing through the known informally as Tabernacle Apostolic Damian Marley is 40. Actress of Harrah, Oklahoma, choppy, wind-whipped “Captain Bob.” Faith Church in Vanessa Lengies is 33. Actor FROM PAGE 1 boarded a replica lake, with water only “He was a great ambas- Indianapolis. He did not Rory Culkin is 29. 19th-century paddle inches from its windows. sador for Branson,” Best name them. said this was the compa- wheeler known as the Dark, rolling waves crash said. “He was at every Two people from the Bible verse ny’s only accident in more Branson Belle on the over its front end. The event. He knew everyone. family survived, a spokes- “Ephraim is joined to idols: let than 40 years of operation. same lake just before the footage ends before the He was always promoting woman for Missouri Gov. him alone.” — Hosea 4:17. Twenty-nine pas- storm hit. boat capsizes. Branson.” Mike Parson said. Idolatry can lead to terrible sengers and two crew At the time, he said, the Later, people on Authorities had not Named for their ability consequences. The worst of members were aboard for water seemed calm, and Malaske’s boat saw a duck publicly identified the to travel on land and in these is that God totally ignores a pleasure cruise. Seven no one was worried about boat passenger “hanging dead but said they includ- water, duck boats have you. Turn to Him before it is of the 14 survivors were the weather. on for dear life” to the ed a 1-year-old child. been involved in other everlastingly too late. hurt when the vessel went “But it suddenly got paddle wheel of the Belle, The nine family serious accidents in the down. At least two chil- very dark,” he recalled. he said. members who died past, including the deaths dren and two adults were In a short video taken The mayor identified were from Indianapolis, of more than 40 people ODD NEWS hospitalized. The captain by Malaske from a dock, the crew member driving said Thomas Griffith, since 1999. Selfies snapped On Saturday, Israel Hamas leader, said “the on stolen ISRAEL pounded Hamas targets protests will remain, cellphone used in its largest bombard- flaming and existing, to ID thief FROM PAGE 1 ment campaign since and its tools will multiply the 2014 war, as Gaza and diversify, including SHREVEPORT, La. Prime Minister militants fired dozens of kites, until our goals are (AP) — A robbery Benjamin Netanyahu rockets toward Israel. achieved.” suspect used a stolen met with military brass Israel says it has no For the first time, an cellphone to snap a sel- Friday night to assess the interest is engaging in incendiary balloon of the fie and, in the process, developments, media another war with Hamas kind used in Gaza was gave authorities his reported. but says it will no longer found in the garden of identity. Earlier Friday, Israel’s tolerate the Gaza mili- a southeast Jerusalem That’s according to Defense Minister Avigdor tant campaign of daily home close to the police in Shreveport, Lieberman visited Sderot, flying incendiary kites Palestinian town of Beit Louisiana. an Israeli town near Gaza and balloons across the Jala. Police sappers dealt AP PHOTO The Shreveport Times that has been hard hit by border that have torched with the device. reports the victim of Palestinian rockets over Israeli crops, burned The weekly protests Palestinians inspect a military observation post that was hit by a July 10 robbery told an Israeli tank shell east of Khan Younis, southern Gaza Strip, police he was held up the years. “The heads nature reserves and killed led by Hamas against on Friday. at gunpoint as he exited of Hamas are forcibly wildlife. Israel are meant in part his car. The victim said Col. Jonathan Conricus Israeli casualties. leading us to a no choice Hamas on Friday vowed to draw attention to the he surrendered cash situation in which we it will continue weekly Israeli-Egyptian blockade said Palestinians hurled The Gaza Health and two cellphones, and will need to embark on protests and the launch- imposed after the militant seven grenades and Ministry said the robber fled. wide and painful military ing of incendiary devices group assumed control of several explosive devices 80 Palestinians were Three days later, operation,” Lieberman at Israel. Gaza in 2007. at troops along the border wounded by gunfire in the victim told police said. Khalil al-Hayya, a top Military spokesman Lt. on Friday. There were no that rally. the suspect had taken photos of himself that help Chinese exporters by day — taking away our big for households and com- to the United States. automatically uploaded TARIFF making their goods more competitive edge.” panies and can weaken “People are underesti- to the victim’s cloud. affordable overseas. Last month, the Fed growth. mating what we’re headed The victim retrieved the FROM PAGE 1 In a tweet, the president raised its benchmark rate Analysts say they’re for,” said Rod Hunter, a photos, which investiga- said: for a second time this becoming more convinced lawyer who served as a tors then released to the perceived, on the inde- “China, the European year and projected two that Trump’s multi-front White House economic public. Two days later, a pendence of the U.S. cen- Union and others have more increases in 2018. trade fights aren’t merely adviser under President tipster gave a suspect’s tral bank. Simultaneously, been manipulating their Its rate hikes are meant a short-term negotiating George W. Bush. “He’s identity via Shreveport he accused China of currencies and interest to prevent the economy ploy. Rather, he may be been saying since the ’80s Caddo Crime Stoppers. allowing its tightly rates lower, while the U.S. from overheating and prepared to wait as long as that trade deals are bad Police say 27-year-old controlled currency to is raising rates while the igniting high inflation. he feels it necessary to force and we should have more Tommy Lee Beverly Jr. is drift lower against the dollar gets stronger and But rate increases also other countries to adopt tariffs, and that’s what now being sought on an dollar, a move that could stronger with each passing make borrowing costlier trade rules more favorable we’re getting.” armed robbery charge. ORIOLES SEND MACHADO TO L.A. SPORTS See more on Page 6.

Saturday, July 21, 2018 www.yoursun.com www.Facebook.com/SuncoastSports • @SunCoastSports

GOLF BRITISH OPEN Johnson, Kisner share lead at Open

BY DOUG FERGUSON to go 150 yards to clear you think you’ve got it, finishes. Associated Press the Barry Burn in front of it will jump up and bite Zach Johnson, whose the 18th green. Instead, you.” name already is on CARNOUSTIE, Scot- it floated out of the It took a chunk out the claret jug from his land — A light rain in the yellow grass to the right, of Dustin Johnson and playoff victory at St. morning that gave way to bounced off the base of Justin Thomas, the Nos. 1 Andrews three years ago, soft sunlight in the after- the rock wall that frames and 2 players in the world played in the morning noon took some of the the winding stream and who won’t be around for under an umbrella and sting out of Carnoustie. led to a double bogey. the weekend. Johnson finished with a 30-foot Just not all of it. Disappointed but not finished with a double birdie putt for a 67. Kevin Kisner found down, Kisner removed his bogey to miss the cut by Johnson and Kisner that out with one swing cap behind the green and one. Thomas made three are staying in a house of that erased his two-shot scratched his head as if he straight double bogeys seven players — five of lead Friday in the Brit- wondered what hit him. on the front nine and them major champions [AP PHOTO] ish Open and left him “They call it ‘Car- missed by one. — and share the lead at Zach Johnson of the US, center, is congratulated as he finishes the tied with housemate nasty’ for a reason,” he And it left a wide-open 6-under 136. second round with Adam Scott of Australia, right, and Brendan Steele Zach Johnson. He hit an said after signing for his weekend on a course SEE OPEN, 3 of the US at the British Open in Carnoustie, Scotland, on Friday. 8-iron that only needed 1-under 70. “Even when with a history of crazy

MLB COLLEGE FOOTBALL OFFENSIVE GENIUSES?

[TAMPA BAY TIMES] Adam Moore, talking with Jake Faria in spring training, will join the Rays today. Rays call up Moore to replace injured Ramos

BY MARC TOPKIN time. Tampa Bay Times Moore was the only catcher in the Rays The Rays made the easi- system with big-league est move to replace injure experience. Pros- C Wilson Ramos, calling pect Nick Ciuffo has up journeyman Adam played only 32 games at Moore from Triple-A. Durham, his first above [TAMPA BAY TIMES] Moore, 34, has played Double-A, having served Florida Gators head coach Dan Mullen thanks the band after the Orange and Blue Spring Game on April 14 in Gainesville. parts of eight seasons a 50-game drug suspen- in the majors, last with sion at the start of the the Indians in 2016 and season. The Rays could Where do Mullen, Taggart rank among college football’s masterminds? before that with the keep looking elsewhere Mariners, Royals and for another option. BY MATT BAKER replaced him (Charlie and data aren’t per- No surprise that Kelly Padres. Moore played in Ramos strained his left Tampa Bay Times Strong). fect, and there are and Meyer crack the top 96 games, starting 73, hamstring Saturday and Neither Mullen nor mitigating factors that three, but Saban at No. hitting .197. was placed on the 10-day With offensive- Taggart was even don’t show up in the 2? The defensive guru’s With Durham this DL. He also had to miss minded head coaches the top new coach in numbers. But consider collective offenses rank year, he was hitting .215 the All-Star Game. The taking over Florida the state; UCF’s Josh this one attempt to try third in passer rating and with two homers. Rays have not said how and Florida State, we Heupel ranked 21st. to quantify whether ninth in rushing. Some of Moore for now will join long he will be out, but it wanted to know how To come up with our a coach’s offensive the credit goes to Kiffi n, Jesus Sucre, who is likely is expected to be beyond the recent offensive list, we ranked every reputation matches his who helped assemble a to get most of the playing the July 31 trade deadline. successes of Dan coach’s yearly offen- production. pair of top-12 offenses Mullen and Willie Tag- sive production (as during his three sea- gart rank among their head coach or offen- The Top Crop sons as a Crimson Tide peers. sive coordinator) in coordinator. Kiffi n’s Owls COLLEGE FOOTBALL After crunching five categories: scoring 1. Chip Kelly, UCLA ranked No. 5 in our analy- thousands of numbers, average, passer rating, 2. Nick Saban, Alabama sis last year, behind only here’s our answer: Not yards per rush, yards 3. Urban Meyer, Ohio Oklahoma, Memphis, as high as you might per play and the S&P+ State UCF and Ohio State. think. advanced metric. We 4. Scott Frost, Nebraska Frost was not a one- Mullen’s produc- ignored stats from the 5. Kliff Kingsbury, Texas hit UCF wonder. His tion in key offensive NFL and teams outside Tech success shows up in categories ranked No. Division I-A, and our 6. Lane Kiffi n, Florida scoring (second only 46 nationally among analysis only stretched Atlantic to his former Oregon active head coaches, back to 2009 (Mullen’s 7. Jason Candle, Toledo boss, Kelly) and the No. according to a Tampa first year at Missis- 8. Chris Petersen, 1 passer rating (159.572). Bay Times analysis. sippi State). We also Washington Having Marcus Mariota Taggart was No. 77 excluded coaches with 9. Mike Bobo, Colorado at Oregon helped, but — below the coach he fewer than three years State he also produced top-10 replaced at USF (Skip of data. 10. Kevin Sumlin, Arizona [TAMPA BAY TIMES] Holtz) and the one who The methodology SEE COACHES, 3 USF coach Charlie Strong reportedly has landed Virginia Tech transfer Thomas Hopple. NFL PLAYER PROTESTS USF reportedly lands Dolphins GM says he was keeping options open Virginia Tech transfer Team criticized could be punishable. haven’t made a decision $40,000,000 Commis- “We were asked to on what we would do, if sioner must now make a BY JOEY KNIGHT two years’ eligibility for threatening to submit a form to the anything, at that point.” stand,” Trump tweeted, Tampa Bay Times remaining. punish players NFL on our overall President Donald referring to NFL Com- A three-star pros- discipline policy prior Trump, a frequent critic missioner Roger USF reportedly has pect from Suffolk, Va., BY ROB MAADDI to the start of the rookie of protesting players, Goodell. added some offen- Hopple was ranked the Associated Press report date,” Ross said said Friday that play- Miami’s policy was sive line depth, adding 63rd-best offensive in a statement Friday, ers should be suspended obtained Thursday by Virginia Tech transfer tackle in the country by Miami Dolphins owner explaining why a one- for a game for kneeling The Associated Press Thomas Hopple. 247Sports coming out of Stephen Ross said he sentence reference to once, then suspended and listed anthem con- It appears 247Sports Nansemond River High hadn’t decided whether “Proper Anthem Con- for the season with duct under behavior that had the story first. in 2016. He also had to actually discipline duct” was included no pay if they kneel a could be found “detri- Hopple, not projected to offers from Marshall, players who protest in the team’s official second time. mental to the club.” It be a part of the Hokies’ Pitt, West Virginia and during the national discipline policy. “The “Isn’t it in contract was the final bullet point two-deep chart in 2018, Virginia, among others. anthem when he for- one line sentence related that players must on Miami’s list. must sit out this season The Bulls are set to mally told the team that to the national anthem stand at attention, per NCAA transfer begin preseason camp the demonstrations was a placeholder as we hand on heart? The SEE PROTESTS, 3 rules and should have Aug. 3.

INDEX | Lottery 2 | Stone Crabs 2 | Golf 3 | Pro Baseball 4 | Scoreboard 5 | NBA Basketball 6 | Auto Racing 6 Page 2 SP www.yoursun.com Saturday, July 21, 2018 / The Sun Florida Lottery PAYOFF FOR July 19 MLB www.flalottery.com 0 ...... 5-5 CB $1,000/Day 0 ...... 5-5 $1,000/Week PICK 2 2 ...... 4-5 CB $2,500 Dietrich homers twice in 10 ...... 4-5 $500 July 20N ...... 4-3 July 20D ...... 3-0 LUCKY MONEY July 19N ...... 3-1 Marlins’ 6-5 win over Rays July 19D ...... 5-2 July 17 ...... 9-30-41-43 July 18N ...... 2-2 Lucky Ball ...... 1 • • • July 18D ...... 3-0 By DICK SCANLON PAYOFF FOR July 13 Associated Press 1 ...... 4-of-4 LB $550,000 PICK 3 1 ...... 4-of-4 $4,619.50 ST. PETERSBURG — July 20N ...... 6-3-7 27 ...... 3-of-4 LB $375.00 Derek Dietrich homered July 20D ...... 4-4-5 477 ...... 3-of-4 $62.50 twice, including a three- July 19N ...... 9-9-2 ESTIMATED JACKPOT run shot in the seventh July 19D ...... 2-1-5 $500,000 inning that broke a tie, July 18N ...... 7-9-0 to lead Dan Straily and July 18D ...... 8-7-3 LOTTO the Miami Marlins over July 18 ... 10-20-36-44-46-53 the Tampa Bay Rays 6-5 PICK 4 • • • on Friday night. July 20N ...... 9-0-3-5 PAYOFF FOR July 18 Dietrich’s 13th homer July 20D ...... 9-1-4-0 0 6-digit winners $4 million came off left-hander July 19N ...... 8-2-4-7 11 5-digit winners $6,239.00 Hoby Milner after two July 19D ...... 2-2-0-1 677 .. 4-digit winners $84.00 walks by Diego Castillo July 18N ...... 3-7-8-1 ESTIMATED JACKPOT (1-1). Miami added two July 18D ...... 0-1-6-0 $4.5 million more runs in the inning with the help of a couple of errors to take a 6-1 PICK 5 POWERBALL lead. July 20N ...... 9-2-8-6-0 July 18 ...... 1-10-27-28-36 Mallex Smith’s bases- July 19N ...... 4-7-8-5-6 Powerball ...... 12 loaded triple helped the [AP PHOTO] July 19D ...... 8-0-3-5-4 • • • Rays score four runs in Miami Marlins’ Derek Dietrich, right, is congratulated by Cameron Maybin (1) and Garrett Cooper July 18N ...... 6-0-0-9-1 PAYOFF FOR July 18 the ninth before Adam after his three-run home run scored them all during the seventh inning against the Tampa Bay July 18D ...... 1-1-6-0-5 0 ...... 5-5 + PB $110 Million Conley struck out Daniel Rays on Friday in St. Petersburg. D-Day, N-Night 1 ...... 5-5 $1 Million Robertson to end it with 1 ...... 4-5 + PB $50,000 two runners on. being scouted by several “I think it’s fair to say MINOR MATTERS Straily (4-4) pitched 33 ...... 4-5 $100 teams ahead of the July he’s going to be out for a Marlins: CF Connor FANTASY 5 seven innings, giving up ESTIMATED JACKPOT 31 trade deadline, gave little bit,” Cash said. Scott, a first-round one run and four hits. July19 ...... 3-22-30-32-33 $130 Million up one run and six hits, draft pick this year, Conley, the fourth Mar- TRAINER’S ROOM July 18 ...... 4-10-22-25-32 striking out eight. After has gone 5 for 9 over lins reliever, earned his July 17 ...... 7-12-14-22-32 he walked nobody in six Marlins: RHP Tayron his last two games with MEGA MILLIONS first career save. • • • innings, the Rays’ bull- Guerrero (left lumbar the rookie-level GCL Dietrich drove in the PAYOFF for July 19 July 17 ...... 40-41-61-66-67 pen walked three batters strain) will start a rehab Marlins, raising his bat- game’s first run with a 0 5-digit winners $199,121.06 Mega Ball ...... 12 in the seventh and all of assignment at Double-A ting average from .093 homer off Tampa Bay 265 4-digit winners $555.00 • • • them scored. Jacksonville on Saturday. to .173. starter Nathan Eovaldi 7,570 3-digit winners $21.00 PAYOFF FOR July 17 It was the sixth win ... RHP Sandy Alcan- Rays: Double-A in the third. The left 0 . 5 of 5 + MB $ 375 Million in eight games for the tara (infection) threw a Montgomery has an fielder, who also had 1 ...... 5 of 5 $1 Million Marlins. 35-pitch bullpen. “opener” listed as Sat- CASH FOR LIFE a single, is hitting .431 1 ...... 4 of 5 + MB $10,000 Rays: 3B Matt Duffy urday’s starter. The big in 20 road games since AILING ALL-STAR July 19 ...... 9-10-20-38-52 31 ...... 4 of 5 $500 was scratched due to league club has used a June 1. Cash Ball ...... 1 ESTIMATED JACKPOT Rays manager Kevin back spasms. . LHP reliever to open a bull- Kevin Kiermaier, who • • • $422 Million Cash said the plan for Jonny Venters (strained pen day 38 times. left the game in the fifth Wilson Ramos, who sat right hamstring) could inning with a sore right out the All-Star Game return next week. . RHP UP NEXT foot, led off the first SPORTS ON TV with a strained left ham- Jake Faria (left oblique RHP Pablo Lopez (1-1) inning with a double and string after being elected strain) will need at least will make his fourth scored the Rays’ first run (All times Eastern) Saint-Paul-Trois-Châteaux the starting AL catcher, two more minor league career start Saturday on Adeiny Hechavarria’s AUTO RACING to Mende, France will be additional testing starts, including Sunday night for the Marlins single. 5:55 a.m. DRAG RACING if there is not rapid pro- for Triple-A Durham, against a Rays “opener” Eovaldi, who was ESPN2 — Formula One, 7:30 p.m. gression this weekend. before coming back. to be determined. Emirates German Grand FS1 — NHRA, Mile-High Prix, qualifying, at Hocken- Nationals, qualifying, at heim, Germany Morrison, Colo. MLB 10 a.m. EXTREME SPORTS CNBC — NASCAR, Monster 1 p.m. Energy Cup Series, Fox- ABC — X Games Brewers’ Hader apologizes for racist tweets woods Resort Casino 301, Minneapolis BY GENARO C. ARMAS a true family,” Hader hard-throwing left- convinced after a couple practice, at Loudon, N.H. 7 p.m. Associated Press said about the show of hander in the Brewers’ hours together today 11 a.m. ESPN — X Games solidarity. strong bullpen. He has — much longer than CNBC — NASCAR, Xfi nity Minneapolis MILWAUKEE — One Hader spoke to team- been a lights-out reliever we expected — that his Series, Lakes Region 200, GOLF by one, the Milwaukee mates earlier Friday in since coming up to the experience as an athlete qualifying, at Loudon, N.H. 7 a.m. Brewers filed into an the clubhouse. Outfielder majors in June 2017. and a professional in an 12:30 p.m. NBC — British Open, third auditorium at Miller Park Brett Phillips said the Hader’s 6-foot-3 integrated, diverse envi- NBCSN — NASCAR, Monster round, at Carnoustie, as reliever Josh Hader reliever offered a sin- frame, long hair and ronment has created the Energy Cup Series, Fox- Scotland offered his latest apology cere apology. Manager glasses gave him a unique person that he is today,” woods Resort Casino 301, 1 p.m. for years-old tweets that Craig Counsell described look on the mound. A Bean said. fi nal practice, at Loudon, FS1 — USGA, U.S. Junior surfaced during the All- Hader as emotional and filthy fastball and knee- “I believe that, much N.H. Amateur Championship, Star Game. remorseful. buckling slider allowed like many of our mil- 4 p.m. championship match, at Those racist, homo- “I just want them to Hader to strike out 89 in lennial youth, he just FS1 — IMSA, WeatherTech Springfi eld, N.J. phobic social-media know that I’m sorry for just 48 innings. probably forgot about SportsCar Championship, 4 p.m. messages were thought- what I did back in the day Several of Hader’s whatever that moment Northeast Grand Prix, at GOLF — PGA Tour, Barbasol less mistakes he made as and the mistakes that I tweets from 2011 and was in his adolescence,” Lakeville, Conn. (same-day Championship, third round, a teenager, Hader said. made,” Hader said, “and 2012 were unearthed Bean added. tape) at Auburn, Ala. He sought to reassure that they are a family to Tuesday while he was The tweets stirred a NBCSN — NASCAR, Xfi nity 4:30 a.m. (Sunday) fellow Brewers that the me and that they (the pitching in the All-Star range of emotions among Series, Lakes Region 200, at GOLF — British Open, vile words didn’t rep- tweets) aren’t me and Game. Hader learned of some players who took Loudon, N.H. fi nal round, at Carnoustie, resent the man he has what I meant.” the situation when he left part in an optional work- BASKETBALL Scotland become, one who has The 24-year-old Hader the game. out on Thursday that did Noon HORSE RACING learned — in part because also apologized and took MLB announced not include the Brewers’ ESPN — The Basketball 4 p.m. of baseball — to reject the responsibility for the Wednesday that the five All-Star representa- Tournament, regional FS2 — Saratoga Live, Diana language of bigotry. tweets after the All-Star commissioner’s office tives. Teammates voiced round, Team Fredette vs. Stakes at Saratoga Springs, His teammates had his Game, saying they did would require Hader to support while also saying Peoria All Stars-West Coast N.Y. back on Friday. not reflect his values or participate in diversity they wanted to hear from Ronin winner, at Columbus, MLB BASEBALL Fellow All-Stars Jesus the person he is now. and inclusion initiatives Hader. Ohio 1 p.m. Aguilar of Venezuela and The tweets included in addition to sensitivity “Today was big for 2 p.m. MLB — Regional coverage, Lorenzo Cain, who is uses of a slur used to training. him. A sincere apol- ESPN — The Basketball St. Louis at Chicago Cubs African-American, were disparage African-Amer- A day filled with acts ogy was needed and he Tournament, regional OR N.Y. Mets at N.Y. Yankees among those who stood icans and one that simply of contrition by Hader did — you could tell in round, Matadors (Texas 7 p.m. directly behind Hader said “KKK.” also included a meeting his voice that he’s very, Tech alumni) vs. Bearcat FOX — Regional coverage, during a news conference Said Hader: “They with Billy Bean, MLB’s very sorry,” said Phillips, Jam (Cincinnati alumni), at Houston at L.A. Angels OR about 90 minutes before were never my beliefs. I vice president for social Hader’s roommate for Columbus, Ohio St. Louis at Chicago Cubs the Brewers returned was young. I was saying responsibility and inclu- the past four years. They 4 p.m. 10 p.m. from the break by hosting stuff out of just ignorance sion. He described Hader have lived together since ESPN — The Basketball MLB — Regional cover- the Los Angeles Dodgers. and that’s just not what I as “punishing himself their days in the Astros Tournament, regional age, Chicago White Sox at “It’s amazing. It tells meant.” more than probably organization before being round, Scarlet & Grey Seattle OR San Francisco me that they have my Until Tuesday, Hader anyone else could.” traded to the Brewers in (Ohio St. alumni) vs. West at Oakland (joined in back and that we are was best known as the “I was really 2015. Virginia Wildcats-Charlotte progress) Chess Center winner, at MOTOR SPORTS Columbus, Ohio Midnight= (Sunday) STONE CRABS 6, HAMMERHEADS 2 BOXING NBCSN — AMA, Lucas Oil 10 p.m. Pro Motocross Series, 3-run eighth spurs series-tying win for Stone Crabs HBO — Jaime Munguia vs. Spring Creek National, at Liam Smith, for Munguia’s Millville, Minn. (same-day Staff reports two earned runs on five a forceout at second without allowing a run. WBO junior middleweight tape) hits with six strikeouts. base allowing Anfernee Charlotte offered title; Alberto Machado RUGBY Charlotte left fielder He became the sixth Seymore to score from the final blows in the vs. Rafael Mensah, for 3 p.m. Jake Fraley’s RBI-single Florida State League third. But Charlotte eighth. They wasted Machado’s WBA “regular” NBC — 2018 World Cup capped off a three-run pitcher to crack eight bounced back with a solo no time as outfielder junior lightweight title, at Sevens, Bowl quarterfi nals, eighth inning on Friday wins. home run from short- Jesus Sanchez brought Las Vegas at San Francisco night as the Stone Crabs A sacrifice-fly by stop Lucius Fox, which Josh Lowe home on an CFL FOOTBALL 6:30 p.m. tie up the series with Tristan Gray and an gave Charlotte a 3-1 RBI-single with no outs 4 p.m. NBCs - 2018 World Cup Jupiter with a 6-2 win. RBI-single from Rene lead. followed by a Sacrifice- ESPN2 — Winnipeg at Sevens, Men’s matches, at Timely hitting and Pinto put the Stone Nelson cut that lead to bunt by Pinto. Fraley Toronto San Francisco strong pitching helped Crabs out front in the one with an RBI-single rounded out the inning 9 p.m. SOCCER Charlotte overpower bottom of the first in the top of the fifth, as Charlotte rebounds ESPN2 — Montreal at 10 a.m. the Hammerheads as inning. but it wasn’t enough to from back-to-back Calgary ESPN2 — International the Stone Crabs held a From there the two stymie the Stone Crabs. losses. CYCLING Champions Cup, Bayern 13-6 hitting advantage. teams traded runs with Jupiter got the tying run Lefty Ivan Pelaez 8 a.m. Munich vs. Paris Saint-Ger- Starting pitcher Kenny the Hammerheads to third base twice, but pitched two perfect NBCSN — Tour de main, at Klagenfurt, Austria Rosenberg (8-1) went gaining a run when the Stone Crabs’ pitch- innings with three France, Stage 14, from 3:30 p.m. five innings and allowed James Nelson hit into ing was able to escape strikeouts for the save. The Sun / Saturday, July 21, 2018 www.yoursun.com SP Page 3

GOLF Who knows what’s going OPEN to happen? We’re going Storms suspend Lincicome’s bid to make Tour From Page 1 to just keep trying to get after it.” They played on dif- Carnoustie was a far BY GARY B. GRAVES bottom of the field after third at 12 under through blamed those struggles ferent ends of a day that Associated Press opening with a 6-over 78 17 holes, with Werenski on her putter and vowed different test from the started gray and ended on Thursday. The first facing a 3-foot par putt to improve. Lincicome opening round, when with shadows. Scotland’s NICHOLASVILLE, Ky. LPGA Tour player since on 18. Six-time PGA Tour acknowledged feeling sunshine baked the unusually dry summer — Troy Merritt and Billy Michelle Wie in 2008 to winner Hunter Mahan was some nerves on Thursday fairways crisp and it finally got a reprieve. Horschel seized on the start a PGA Tour event, she among a trio of player at 10 but said she was gener- was difficult to figure There wasn’t enough rain tight window of favorable needs a huge rebound to under. ally calm in her quest for out how far the ball was to turn brown fairways weather to post impres- join Babe Zaharias (1945) as Hall of Famer Davis history. going when it hit the green, though it at least sive rounds before the sky the only female players to Love III posted his second “Literally, two bad ground. The steady, light kept shots from rolling eventually turned nasty. make the cut. consecutive 68 after previ- holes,” Lincicome said, rain made them a little endlessly. The weather stoppage Merritt meanwhile had ously shooting just three “and if I can do better on slower and a lot more They head into a gave Brittany Lincicome the clubhouse lead at 15 rounds in the 60s all year. those holes I’d be pretty predictable. The greens weekend with endless her desired Saturday tee under, following an open- As those players rest and good.” held shots a little better. possibilities. time, though the LPGA ing 62 with a 67. Horschel wait to see how the field Merritt continued set- Strategies changed. One shot behind were Tour player must over- is two strokes back, fol- comes together on Satur- ting a good example to Slightly softer conditions Tommy Fleetwood (65), come a huge challenge to lowing Thursday’s 65 with day — or if, considering follow despite a slightly meant power players who Pat Perez (68) and Xander extend it by making the cut a 66. more storms are forecast softer course. were driving beyond the Schauffele (66). Perez and history in a PGA Tour Beating the elements — Lincicome’s longshot A day after tying a trouble hit more irons off was tied for the lead until event. added urgency to their quest to make the cut will course record and posting the tee, and shorter play- he hit into a bunker on the Overnight storms goals of playing well. draw the most attention. the best opening round in ers hit more drivers and 18th hole and took bogey. delayed the start of the “It’s always a little bit Lincicome shot a the Barbasol Champion- fairway metals. Rory McIlroy, pledging second round Friday in tough out there to keep a double-bogey 5 on No. 18 ship’s four-year history, Kisner hit 5-iron off the to “go down swinging” to the Barbasol Champion- rhythm when you know before a triple-bogey 6 on he followed with another first tee Thursday. He hit rid himself of a bad Mas- ship, and an afternoon you could be pulled off the No. 7 — which ended up solid effort to remain 3-wood Friday. ters memory this year, thunderstorm suspended course at any time,” Mer- being the opening round’s atop the field. He strung Kisner is a newcomer had another 69 and was competition for good. The ritt said. “You just don’t toughest with an aver- together birdies on the first to what amounts to an part of a large group two round will resume Satur- know when we’re going to age score of 3.235. That and second holes and again American fraternity shots behind. day morning with much of peg it again, but it’s nice to stumble spoiled an other- on the sixth and seventh. house at golf’s oldest Jordan Spieth also is the field still to play. have two rounds under our wise solid front-nine effort The ninth hole resulted championship the last in the mix in his bid to The second stoppage at belt, that’s for sure.” highlighted by a birdie on in the first of two bogey-5s three years. Four of them take the claret jug back Champions Trace at Keene Added Horschel, “I the 408-yard, par 4 third on par-4 holes — Merritt are among the top 11 on home to Texas. Spieth Trace Golf Club came 20 just wanted to get it done hole. also bogeyed the 13th — the leaderboard going hit 8-iron through a gap minutes before Linci- today.” The winner of two but he offset those with into the weekend with in the trees for a birdie- come’s scheduled tee time. Richy Werenski and LPGA Tour majors among birdies on the 10th, 15th Spieth and Rickie Fowler, birdie start to the back Lincicome was near the Tom Lovelady are tied for eight victories overall and 17th holes. who shot 69 and was at nine, and he dropped only 3-under 139. one shot — not four like As for talking shop Yards per play: 7.03 (4.32) that ranks 70th. 65. Matt Wells, Utah State he did on Thursday — after work? Nothing is off COACHES Passer rating: 158.33 66. Mark Dantonio, Michigan over the four closing holes limits. From Page 1 Points per game: 42.7 Moorhead State at Carnoustie for a 67. He “Everybody will tell 67. Dino Babers, Syracuse goes into the weekend their horror stories and passing seasons with Vernon Without Jameis Winston over Mullen 68. Billy Napier, just three shots back. good stories, and we’ll Adams and McKenzie Milton. Average S&P+ rank: 34.3 41. Joe Moorhead, Mississippi Louisiana-Lafayette “Very happy to be laugh and eat a big old Yards per play: 6.26 State 69. Skip Holtz, Louisiana Tech back in the tournament,” meal and sit around and Spieth said. SCOTT FROST Passer rating: 143.39 42. Troy Calhoun, Air Force 70. Rick Stockstill, Middle watching something Points per game: 32.3 43. Seth Littrell, North Texas Tennessee Tiger Woods still has stupid,” Kisner said. Overall offense ranking 44. Dave Doeren, North Caro- 71. Mike Leach, Washington work to do after a rugged Thomas will have one 2017 (UCF head coach): T-2 Holgorsen helped build lina State State start, good recovery and of the horror stories. 2016 (UCF head coach): 115 top-10 offenses at three 45. Pat Narduzzi, Pitt 72. Bobby Wilder, Old then a mix of birdies and The PGA champion 2015 (Oregon offensive coordina- different programs (West 46. Dan Mullen, Florida Dominion bogeys that left him stuck took three to get out of tor): 2 Virginia as head coach, 47. Rocky Long, San Diego 73. Doc Holliday, Marshall in neutral on a better day a pot bunker from the 2014 (Oregon offensive coordina- Oklahoma State and Houston State 74. Jeff Tedford, Fresno State for scoring. Woods had fairway on the par-5 sixth tor): 1 as coordinator). Petrino, Mal- 48. Rod Carey, Northern 75. Jeff Monken, Army another 71 and was six hole, making the first 2013 (Oregon offensive coordina- zahn and Harsin had top-20 Illinois 76. Kyle Whittingham, Utah shots behind, with 28 of three straight double tor): 4 offenses at two different 49. Major Applewhite, 77. Willie Taggart, Florida players between him and bogeys. Johnson became schools. Houston State the lead. the first No. 1 player to Passer rating (rank) UCF is betting a lot on 50. Sonny Dykes, SMU 78. James Franklin, Penn “We’ve been fortunate miss the cut since Luke 2017 (UCF head coach): 178.45 Heupel’s last season as Mis- 51. Justin Fuente, Virginia State with the conditions. It Donald in 2011, and it was (2) souri’s coordinator, when the Tech 79. Frank Solich, Ohio hasn’t blown yet,” Kisner the second straight that 2016 (UCF head coach): 111.86 Tigers ranked seventh. His T-52. Bill Snyder, Kansas 80. Bronco Mendenhall, said. “I think it will blow the top two players in the (115) offenses the previous two State Virginia this weekend and make world ranking missed the 2015 (Oregon offensive coordina- years (Mizzou in 2016, Utah T-52. Dana Dimel, UTEP it even more difficult. cut in a major. tor): 161.86 (9) State in 2015) both ranked 54. Willie Fritz, Tulane Here’s another reminder of 2014 (Oregon offensive coordina- outside the top 40. 55. Matt Luke, Ole Miss the turnaround that Taggart tor): 180.78 (1) on Friday that NFL Two other fi rst-time 56. Neal Brown, Troy began against Syracuse in 2013 (Oregon offensive coordina- PROTESTS teams were not required head coaches (Smith and 57. Bob Davie, New Mexico 2015: Four of his fi rst fi ve tor): 164.91 (5) From Page 1 to create any anthem Bloomgren) cracked the top 58. Tom Herman, Texas offenses as head coach 25 thanks to their time coor- ranked 98th or worse; all policies when they 59. Nick Rolovich, Hawaii The list contains a If you need proof that a dinating top-tier offenses for three of his teams since then submitted their annual 60. Shawn Elliott, Georgia wide range of potential great offense isn’t enough, Petersen and Shaw. We’ll see have been 26th or better, discipline notices to State violations, including Sumlin was just fi red at Texas whether they can continue including a USF team that the league and players. A&M, and Kingsbury is on the criminal acts, break- The person spoke on their success on their own, at We’ll see whether hiring was No. 2 in 2016. hot seat at Tech. If you need ing curfew, using or condition of anonym- two hard-to-win programs. Moorhead to replace Mullen proof that a great offense possessing drugs, riding ity because details of No surprise that Niumat- works out for Mississippi helps a lot, Candle, Bobo and WILLIE TAGGART a motorcycle, visiting anthem discussions alolo and Johnson both have State, but these numbers Kiffi n could all jump to Power public places declared between the league top-six rushing attacks with suggest the Bulldogs’ offense Overall offense ranking Five jobs in the next year or off-limits by the club and players union are their triple-option offenses. should at least remain 2017 (Oregon head coach): 23 two. and inappropriate use private. Both also had above-average comparable. 2016 (USF head coach): 2 of tablets and mobile The NFL and NFL passer ratings. Mullen would have been 2015 (USF head coach): 26 devices. It also says Players Association Richt, the QB higher if we had gone back 2014 (USF head coach): 116 players can be punished said in a joint statement to his time as a Gators 2013 (USF head coach): 123 whisperer? STUNNED RUNS for criticizing team- Thursday night that assistant, but we had to 2012 (Western Kentucky head mates, officials or NFL they planned to pause 11. Mike Gundy, Oklahoma 26. Gary Patterson, TCU stop somewhere. His passer coach): 47 executives. enforcement on league State 27. Jeff Brohm, Purdue rating ranks 69th and doesn’t 2011 (Western Kentucky head All of the violations anthem rules while 12. Gus Malzahn, Auburn 28. Jay Norvell, Nevada back up his reputation as a coach): 104 carry potential penal- working out a resolution 13. Clay Helton, USC 29. Brian Kelly, Notre Dame quarterback builder until you 2010 (Western Kentucky head ties of suspension with acceptable to players, 14. Bobby Petrino, Louisville 30. Mike Sanford, Western consider his No. 26 rushing coach): 98 or without pay, or fines. team owners and the 15. Philip Montgomery, Tulsa Kentucky average that was boosted by Points per game: 27.3 (82nd) The maximum penalty league. 16. David Shaw, Stanford 31. Lincoln Riley, Oklahoma dual threats like Dak Prescott Passer rating: 127.11 (84th) — rarely given by clubs Officials for the 17. Jimbo Fisher, Texas A&M 32. Larry Fedora, North and Nick Fitzgerald. Yards per rush: 4.56 (49th) 18. Bryan Harsin, Boise State Carolina themselves — is a four- league and union 19. Mark Richt, Miami 33. Mike Norvell, Memphis It’s also fair to wonder game suspension and a declined comment on 20. Jonathan Smith, Oregon 34 Jim Harbaugh, Michigan DAN MULLEN how much credit Tag- fine of another week of Friday on how they pay. State 35. Matt Campbell, Iowa Overall offense ranking (as Mis- gart should get for Strong would chart a path A person familiar with 21. Josh Heupel, UCF State sissippi State head coach) outranking him. Using forward with the first league protocol told 22. Dana Holgorsen, West 36. Chad Morris, Arkansas 2017: 62 Taggart’s former recruits, preseason game less The Associated Press Virginia 37. Blake Anderson, Arkansas 2016: 44 Strong’s Bulls were No. 22 than two weeks away. 23. Ken Niumatalolo, Navy State 2015: 28 last season, the best rank- 24. Mike Bloomgren, Rice 38. Dabo Swinney, Clemson 2014: 10 ing of his career. 25. Paul Johnson, Georgia 39. Scott Satterfi eld, Appala- 2013: 49 COURSES COURSES chian State Tech 2012: 52 CHARLIE STRONG Call for 40. Paul Chryst, Wisconsin 2011: 72 Tee Times Points per game: 30.26 (60th) Under New Management His recruiting rankings 34 Open 7AM to 5PM (7days) 22400 Gleneagle Ter. 2010: AM 18 holes w/cart-$25-PM-$20 Passer rating: 138.25 (45th) Port Charlotte might not be great, but Buy your stock in Brohm 2009: 66 (941)637-6191 For Tee Times Gundy knows how to put up (briefl y a Bucs backup quar- Yards per rush: 4.32 (69th) 29201 S. Jones Loop Rd. • Punta Gorda 941-625-4109 Points per game: 30.09 (63rd) Call For points; his scoring average terback) now, before he gets Passer rating: 131.96 (69th) Tee Times Franklin and Leach have 941-429-0500 (39.6) ranks fourth. a bigger job. His passer rating Yards per rush: 4.82 (26th) Fisher and Richt are both (152.46) ranked fi fth, thanks much better reputations The The The Long than their rankings suggest. 1350 Bobcat Trail, North Port Palms Links Hills Marsh known for developing quar- in part to how he developed Herman’s offenses have www.bobcattrailgc.com 697-8118 697-8877 697-2414 698-0918 ex-USF quarterback Mike Franklin is so low because Call Open terbacks, so it’s interesting declined each of the past four to the Seminole Lakes of how bad his fi rst season 625-6911 Public Country Club that Richt’s teams have a White at Western Kentucky. years. Under Meyer, he coor- for Riley’s Sooners had the No. went at Penn State. His Tee Times Best Value in S.W. Florida slightly higher passer rating dinated three top-26 offenses st Nittany Lions (still recover- “Nice People, & Lessons Closed for Golf Course Renovations through October 1 (147.4) than what Fisher 1 offense each of the past at Ohio State. Herman had Great Golf” 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda Take a tour online at: DeepCreekGolf.com 941-639-5440 www.seminolelakes.net produced with the Seminoles two years (and ranked fourth only one offense rank in the ing from the Jerry Sandusky 9 Open NEW PREMIER Holes scandal) had the eighth- To The (146.7). in 2015), and he ranks in the top 60 in the other six years TIFEAGLE PRACTICE Par GREENS FACILITY Public top 10 in passer rating and we analyzed. worst offense; last year, 35 scoring. So why is he this Fritz and Davie are at they ranked 13th. Leach’s 5301 HERON CREEK BLVD., NORTH PORT Play 9 Anytime MARK RICHT Between US 41 & I-75 Exit 182 888-663-2420 low? Because his rushing two extremes: Both have scoring (51st) and passer 423-6955 • www.heroncreekgcc.com www.sunnybreezegolf.net Points per game: 33.2 (36th) average is mediocre (4.47), top-three rushing attacks to rating (50th) were surpris- Kingsway TWIN ISLES CC Passer rating: 147.40 (18th) and the offenses he coordi- go with bottom-fi ve passer ingly mediocre, and his Country Club Championship Golf Course Yards per rush: 4.77 (35th) rushing average (2.9) was Pure Championship Golf Under Age 60 - Membership $160 Mo. nated at East Carolina never ratings. Would Fritz change (941)-625-8898 Accepting Non Member Play While We Fill Our Roster last of the 107 coaches. Golf, Seasonal, Tennis & Social Memberships cracked the top 25. that if he continued his rise to www.kingswaycountryclub.com 301 Madrid Blvd., Punta Gorda Tedford wasn’t great but 1-mi. East I-75 exit 170 Kings Hwy 941-637-1232 ext. 422 • www.twinislescc.org JIMBO FISHER Harbaugh had a pair of a Power Five job? To place your ad here, top-10 offenses at Stanford still fi nished well above his Points per game: 34.59 (25th) but hasn’t done better than old Bucs boss, Lovie Smith; call 941-429-3110 Passer rating: 146.71 (21st) No. 41 since taking over the Tenacious Taggart Smith would have been Yards per rush: 4.76 (36th) Wolverines. 61. P.J. Fleck, Minnesota third-to-last, but he was If Swinney seems too low, 62. Sean Lewis, Kent State exempted because he has With Jameis Winston (2013-14) it’s because he’s weighed 63. Charlie Strong, USF only been at Illinois for two Average S&P+ rank: 10 seasons. down by a rushing average 64. Tony Sanchez, UNLV adno=50520500 Page 4 SP www.yoursun.com Saturday, July 21, 2018 / The Sun MAJOR LEAGUE BASEBALL

AMERICAN LEAGUE NATIONAL LEAGUE ROUNDUP/MATCHUPS

EAST DIVISION EAST DIVISION Cardinals 18, Cubs 5: Matt Carpenter dugout during Washington’s loss. TEAM W L PCT. GB WCGB L10 STR HOME AWAY TEAM W L PCT. GB WCGB L10 STR HOME AWAY hit three home runs and two doubles Blue Jays 8, Orioles 7, 10 innings: Boston 68 30 .694 — — 9-1 W-2 34-13 34-17 Atlanta 53 42 .558 — — 4-6 W-2 25-20 28-22 in just six innings, tying the major Aledmys Diaz singled home the New York 62 33 .653 4½ — 6-4 L-1 33-13 29-20 Philadelphia 53 42 .558 — — 5-5 L-2 30-16 23-26 league record for extra-base hits in winning run in the bottom of the 10th Tampa Bay 49 48 .505 18½ 9 6-4 L-2 26-18 23-30 Washington 48 49 .495 6 6 4-6 L-1 22-25 26-24 a game, and the St. Louis Cardinals inning and Toronto recovered after Toronto 44 52 .458 23 13½ 4-6 W-1 25-25 19-27 Miami 42 57 .424 13 13 6-4 W-3 23-28 19-29 hammered the Chicago Cubs on blowing a three-run. Baltimore 28 70 .286 40 30½ 4-6 L-1 16-33 12-37 New York 39 55 .415 13½ 13½ 4-6 L-1 19-32 20-23 Friday. Carpenter went 5 for 5 and drove in seven runs at Wrigley Field. LATE CENTRAL DIVISION CENTRAL DIVISION He led off the game with a home run N.Y. Mets at N.Y. Yankees TEAM W L PCT GB WCGB L10 STR HOME AWAY TEAM W L PCT. GB WCGB L10 STR HOME AWAY and was pulled after adding a three- Boston at Detroit Cleveland 52 43 .547 — — 4-6 W-1 31-19 21-24 Chicago 56 39 .589 — — 7-3 L-1 29-16 27-23 run drive in the sixth. Carpenter Cleveland at Texas Minnesota 44 50 .468 7½ 12½ 8-2 W-1 29-22 15-28 Milwaukee 55 43 .561 2½ — 2-8 L-6 30-18 25-25 became the 14th player with fi ve Minnesota at Kansas City Detroit 41 57 .418 12½ 17½ 3-7 W-1 25-23 16-34 St. Louis 49 47 .510 7½ 4½ 4-6 W-1 24-24 25-23 extra-base hits in a game, and the San Francisco at Oakland Chicago 33 62 .347 19 24 3-7 W-1 19-29 14-33 Pittsburgh 48 49 .495 9 6 8-2 W-6 29-24 19-25 fi rst to do it for the Cardinals. Houston at L.A. Angels Kansas City 27 68 .284 25 30 2-8 L-1 11-35 16-33 Cincinnati 43 53 .448 13½ 10½ 6-4 L-1 21-26 22-27 Marlins 6, Rays 5: Derek Dietrich Chicago White Sox at Seattle homered twice, including a three-run San Diego at Philadelphia WEST DIVISION WEST DIVISION shot in the seventh inning that broke Pittsburgh at Cincinnati TEAM W L PCT GB WCGB L10 STR HOME AWAY TEAM W L PCT. GB WCGB L10 STR HOME AWAY a tie, to lead Dan Straily and Miami L.A. Dodgers at Milwaukee Houston 64 35 .646 — — 6-4 L-1 32-21 32-14 Los Angeles 53 43 .552 — — 6-4 W-1 28-24 25-19 over Tampa Bay. Colorado at Arizona Seattle 58 39 .598 5 — 3-7 L-4 31-17 27-22 Arizona 53 44 .546 ½ 1 5-5 L-1 26-23 27-21 Braves 8, Nationals 5: Stephen Stras- Oakland 55 42 .567 8 3 7-3 W-2 24-21 31-21 Colorado 51 45 .531 2 2½ 8-2 W-5 23-23 28-22 burg was batted around by Atlanta, Los Angeles 49 48 .505 14 9 5-5 L-1 24-23 25-25 San Francisco 50 48 .510 4 4½ 5-5 L-2 31-19 19-29 then engaged in a heated spat with Texas 41 56 .423 22 17 3-7 L-2 19-28 22-28 San Diego 40 59 .404 14½ 15 2-8 L-5 20-31 20-28 Nationals ace Max Scherzer in the

BOX SCORES TODAY’S PITCHING COMPARISON

CARDINALS 18, CUBS 5 Bass 0 1 3 3 2 0 17 2.93 BRAVES 8, NATIONALS 5 BLUE JAYS 8, ORIOLES 7, 10 INN. NATIONAL LEAGUE ST. LOUIS AB R H BI BB SO AVG. Norwood 2 2 1 1 0 1 35 3.86 ATLANTA AB R H BI BB SO AVG. BALTIMORE AB R H BI BB SO AVG. 2018 TEAM LAST THREE STARTS Carpenter 1b 5 4 5 7 0 0 .274 Duensing .2 2 3 3 1 0 19 7.31 Acuna lf 4 3 3 1 1 0 .260 Beckham ss 4 1 1 2 0 2 .207 TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Pena c 1 0 0 0 0 0 .196 La Stella 1.1 3 1 1 0 0 24 6.75 Albies 2b 1 1 1 1 0 0 .283 Schoop 2b 5 1 1 1 0 2 .228 St. Louis Weaver (R) 5-8 4.89 9-10 1-2 18.2 5.30 Molina c-1b 3 1 0 0 2 0 .282 Happ 1 1 0 0 0 0 8 0.00 a-Culberson ph-2b 4 2 2 1 0 1 .266 Jones cf 4 1 1 0 1 2 .275 Chicago Chatwood (R) 1:05p 3-5 4.93 9-8 0-0 15.2 9.77 a-Munoz ph-ss 1 1 1 2 0 0 .289 Caratini 1 2 2 2 0 0 1518.00 Freeman 1b 5 1 2 3 0 1 .316 Trumbo dh 5 0 1 0 0 0 .250 DeJong ss 3 1 1 0 1 0 .258 Lester pitched to 3 batters in the 4th. Markakis rf 4 0 1 1 0 0 .323 Davis 1b 5 1 1 2 0 3 .158 Atlanta Newcomb (L) 8-5 3.51 9-10 0-3 12.0 9.75 Garcia ss-3b 2 1 1 1 0 0 .259 Bass pitched to 3 batters in the 4th. Suzuki c 5 1 1 0 0 1 .268 Valencia rf 5 0 1 0 0 2 .250 Washington Gonzalez (L) 7:05p 6-6 3.72 10-9 0-1 16.0 3.94 Ozuna lf 3 1 1 1 1 0 .270 Inherited runners-scored—Bowman 2-0, Camargo 3b 4 0 2 1 1 0 .252 Mancini lf 4 1 2 0 0 0 .220 Bader lf 2 0 2 0 0 0 .280 Bass 3-3, Norwood 3-3. HBP—Flaherty 2 Inciarte cf 4 0 0 0 1 0 .238 Nunez 3b 4 1 1 0 0 1 .175 San Diego Perdomo (R) 1-4 7.55 1-6 0-2 17.0 6.88 Gyorko 3b-1b 4 2 0 1 2 0 .244 (Rizzo,Bryant). Swanson ss 3 0 0 0 1 1 .251 Joseph c 4 1 1 1 0 1 .210 Philadelphia Velasquez (R) 7:05p 5-8 4.39 7-11 0-1 14.0 1.93 Wong 2b 4 1 2 1 1 0 .222 T—3:54. A—41,077 (41,649). Sanchez p 3 0 0 0 0 2 .000 TOTALS 40 7 10 6 1 13 Fowler rf 5 2 2 2 0 0 .177 Biddle p 1 0 0 0 0 0 .500 TORONTO AB R H BI BB SO AVG. Los Angeles Kershaw (L) 3-4 2.74 6-7 2-0 18.2 2.41 Pham cf 5 3 3 3 0 1 .255 MARLINS 6, RAYS 5 Minter p 0 0 0 0 0 0 —- Granderson rf 4 1 2 1 1 0 .238 Milwaukee Anderson (R) 7:10p 6-7 3.78 10-9 0-1 16.1 1.65 Flaherty p 2 1 0 0 1 1 .154 MIAMI AB R H BI BB SO AVG. TOTALS 38 8 12 8 4 6 Hernandez lf 4 0 0 1 0 3 .253 Gregerson p 0 0 0 0 0 0 —- Dietrich lf 5 2 3 4 0 2 .293 WASHINGTON AB R H BI BB SO AVG. Smoak 1b 5 0 1 1 0 1 .244 Pittsburgh Kingham (R) 4-4 4.26 4-5 2-1 15.1 5.28 Cecil p 0 0 0 0 0 0 —- Rojas 1b 0 0 0 0 0 0 .254 Eaton rf 3 1 0 0 2 1 .316 Solarte 3b 4 0 0 0 0 1 .238 Cincinnati DeSclafani (R) 7:10p 4-2 5.32 4-4 1-1 15.2 6.89 Bowman p 1 0 0 0 0 0 .000 Anderson rf 4 1 0 0 1 3 .285 Turner ss 4 1 1 1 0 1 .267 Morales dh 5 0 0 0 0 2 .241 Holland p 0 0 0 0 0 0 —- Realmuto c 4 1 2 0 0 0 .313 Harper cf 4 0 1 0 0 2 .215 Martin c 5 2 2 1 0 1 .184 St. Louis Gant (R) 3-3 3.49 1-5 1-1 18.1 2.95 TOTALS 41 18 18 18 8 2 Bour dh 4 0 0 0 0 2 .236 Rendon 3b 4 1 1 0 0 2 .285 Grichuk cf 4 1 1 1 1 0 .207 Chicago Montgomery (L) 7:15p 3-3 3.91 5-4 1-1 15.0 6.00 CHICAGO AB R H BI BB SO AVG. Castro 2b 4 0 2 0 0 0 .293 Soto lf 3 1 1 2 1 0 .302 Diaz ss 5 2 4 2 0 0 .252 Rizzo 1b 1 0 0 0 1 1 .248 Prado 3b 4 0 0 0 0 1 .220 Adams 1b 4 1 1 1 0 1 .287 Travis 2b 3 2 1 1 1 0 .244 Colorado Freeland (L) 8-6 3.11 11-8 1-0 17.1 2.08 Caratini 1b-p-1b 2 0 0 0 0 2 .292 Riddle ss 4 0 0 0 0 4 .252 Murphy 2b 4 0 1 0 0 1 .253 TOTALS 39 8 11 8 3 8 Arizona Godley (R) 8:10p 11-6 4.61 12-7 2-1 16.0 5.06 Bryant 3b-1b-rf 3 1 1 1 1 0 .283 Cooper 1b-lf 3 1 0 0 1 2 .212 Wieters c 4 0 1 0 0 1 .207 BALTIMORE 000 020 023 0—7 10 1 Heyward rf 1 0 0 0 2 1 .289 Maybin cf 3 1 1 0 1 0 .243 Strasburg p 2 0 1 0 0 0 .148 TORONTO 001 040 200 1—8 11 2 AMERICAN LEAGUE Happ rf-p 1 1 1 1 1 0 .259 TOTALS 35 6 8 4 3 14 Miller p 0 0 0 0 0 0 —- Two outs when winning run scored. 2018 TEAM LAST THREE STARTS Baez 2b 5 1 1 0 0 4 .289 TAMPA BAY AB R H BI BB SO AVG. b-Zimmerman ph 1 0 0 0 0 0 .216 E—Beckham (8), Gaviglio (2), Granderson TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Contreras c 4 1 1 1 1 3 .279 Kiermaier cf 2 1 1 0 0 0 .183 Grace p 0 0 0 0 0 0 .000 (2). LOB—Baltimore 5, Toronto 7. 2B— Baltimore Cobb (R) 2-12 6.31 3-14 0-3 18.0 4.50 Schwarber lf 4 0 2 2 1 1 .249 Cron 1b 1 0 0 1 1 0 .255 Kelley p 0 0 0 0 0 0 .000 Mancini (13), Nunez (2), Granderson Toronto Stroman (R) 1:07p 2-7 6.00 5-7 1-2 16.2 5.40 Almora cf 5 0 2 0 0 1 .319 Hechavarria ss 5 0 2 1 0 2 .264 Kintzler p 0 0 0 0 0 0 —- (15), Smoak (25), Diaz (12). 3B—Travis Russell ss 5 0 1 0 0 0 .271 Bauers 1b-lf 5 0 1 0 0 1 .250 c-Taylor ph 1 0 0 0 0 1 .239 (3). HR—Beckham (3), off Gaviglio; Davis Boston Johnson (L) 1-2 4.20 4-0 0-0 13.1 3.38 Lester p 1 0 0 0 0 1 .122 Robertson 3b 5 0 0 0 0 1 .252 TOTALS 34 5 8 4 3 10 (10), off Gaviglio; Joseph (2), off Clippard; Detroit Fiers (R) 6:10p 6-6 3.70 11-7 1-1 20.0 2.25 Bass p 0 0 0 0 0 0 —- Choi dh 3 0 0 0 1 0 .205 ATLANTA 200 131 010—8 12 0 Schoop (11), off Clippard; Diaz (9), off Norwood p 1 0 0 0 0 0 .000 Gomez rf 2 1 1 0 2 0 .218 WASHINGTON 101 010 020—5 8 0 Bundy; Martin (7), off Bundy; Grichuk (12), Houston Verlander (R) 9-5 2.29 12-9 0-1 19.0 3.32 Duensing p 0 0 0 0 0 0 .000 Wendle 2b 4 1 1 0 0 0 .282 a-struck out for Albies in the 3rd. b- off Bundy. RBIs—Beckham 2 (10), Schoop Los Angeles Tropeano (R) 7:15p 3-4 4.83 5-5 1-1 14.1 7.53 La Stella p-3b 2 1 1 0 0 0 .274 Sucre c 4 1 0 0 0 0 .220 grounded out for Miller in the 6th. c-struck (26), Davis 2 (30), Joseph (9), Granderson TOTALS 35 5 10 5 7 14 Smith lf-cf 3 1 2 3 1 0 .288 out for Kintzler in the 9th. (29), Hernandez (40), Smoak (53), Martin Minnesota Lynn (R) 7-7 5.22 8-10 2-1 12.2 7.82 ST. LOUIS 140 703 120—18 18 1 TOTALS 34 5 8 5 5 4 LOB—Atlanta 8, Washington 6. 2B—Acuna (18), Grichuk (29), Diaz 2 (25), Travis (24). Kansas City Junis (R) 7:15p 5-10 5.13 7-10 0-3 16.1 8.82 CHICAGO 010 000 310— 5 10 0 MIAMI 001 000 500—6 8 1 (12), Albies (30), Freeman (26), Suzuki (15), SB—Granderson (2). CS—Morales (2). a-homered for Molina in the 8th. TAMPA BAY 100 000 004—5 8 2 Camargo (12), Wieters (2). HR—Culberson SF—Hernandez. Cleveland Carrasco (R) 11-5 4.12 10-7 2-1 11.2 6.17 E—Gyorko (11). LOB—St. Louis 7, Chicago E—Guerra (1), Hechavarria (2), Robertson (5), off Miller; Acuna (8), off Kelley; Adams DP—Baltimore 1 (Joseph, Schoop). Texas Colon (R) 8:05p 5-7 4.64 8-9 1-2 19.0 4.26 12. 2B—Carpenter 2 (30), Wong (10), (8). (16), off Sanchez; Turner (12), off Sanchez; BALTIMORE IP H R ER BB SO NP ERA Fowler (9), Bader (7), La Stella (5). HR— LOB—Miami 5, Tampa Bay 8. 2B—Realmuto Soto (10), off Biddle. RBIs—Acuna (20), Bundy 5 5 5 5 1 3 79 4.57 Chicago Covey (R) 3-5 5.69 4-7 0-3 11.0 14.73 Carpenter (21), off Lester; Carpenter (22), (21), Kiermaier (3), Wendle (11). 3B—Smith Albies (56), Freeman 3 (64), Markakis (62), Marinez 1 0 0 0 0 1 18 2.70 Seattle Hernandez (R) 10:10p 8-7 5.21 10-9 2-1 16.0 5.06 off Lester; Carpenter (23), off Duensing; (6). HR—Dietrich (12), off Eovaldi; Dietrich Camargo (40), Culberson (22), Turner (40), Givens 1 3 2 2 0 1 24 4.56 Garcia (3), off La Stella; Munoz (6), off (13), off Milner. RBIs—Dietrich 4 (36), Soto 2 (30), Adams (40). SB—Acuna 2 (4), Brach 1 0 0 0 0 0 12 4.34 INTERLEAGUE Caratini; Contreras (8), off Flaherty; Hechavarria (24), Smith 3 (23), Cron (50). Albies (10), Swanson (4), Eaton (3), Harper Castro .2 1 0 0 1 1 8 3.49 2018 TEAM LAST THREE STARTS Bryant (11), off Cecil. RBIs—Carpenter 7 SB—Dietrich (2), Smith (17). SF—Cron. (7). SF—Markakis. S—Turner. Fry, L,0-1 1 2 1 1 1 2 27 1.80 TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA (51), Ozuna (51), Gyorko (30), Wong (24), DP—Miami 1 (Riddle, Castro, Cooper). ATLANTA IP H R ER BB SO NP ERA TORONTO IP H R ER BB SO NP ERA Mets Matz (L) 4-7 3.38 9-9 1-2 18.0 2.00 Fowler 2 (28), Pham 3 (39), Garcia (11), MIAMI IP H R ER BB SO NP ERA Sanchez, W,5-2 6 6 3 3 3 8 112 2.76 Gaviglio 7.2 7 4 4 1 8 103 4.59 Yankees Gray (R) 1:05p 6-7 5.46 8-10 1-2 10.1 9.58 Munoz 2 (25), Bryant (42), Contreras (35), Straily, W,4-4 7 4 1 1 3 3 96 4.02 Biddle 2 2 2 2 0 1 26 2.68 Oh, H, 12 .1 0 0 0 0 1 6 2.80 Schwarber 2 (43), Happ (29). SF—Fowler. Ziegler 1 0 0 0 1 0 15 4.31 Minter, S,5-5 1 0 0 0 0 1 10 3.12 Clippard, BS,6-12.2 3 3 3 0 1 22 3.69 Miami Lopez (R) 1-1 6.35 1-2 1-1 17.0 6.35 S—Wong, Flaherty. Guerra .1 1 3 2 1 0 11 4.26 WASHINGTON IP H R ER BB SO NP ERA Tepera .1 0 0 0 0 1 4 2.88 Tampa Bay TBD 6:10p 0-0 0.00 0-0 0-0 0.0 0.00 DP—St. Louis 3 (Gyorko, Wong, Carpenter), Stcknrdr, H,14 .1 2 1 1 0 0 9 3.56 Strasburg, L,6-7 4.2 8 6 6 2 6 98 3.90 Axford, W, 3-1 1 0 0 0 0 2 9 3.94 (Wong, Garcia, Molina), (Garcia, Wong, Conley, S,1-2 1-3 1 0 0 0 1 7 2.84 Miller 1.1 1 1 1 1 0 17 3.72 Inherited runners-scored—Fry 2-0. HBP— San Fran. Bumgarner (L) 3-3 2.90 4-4 2-1 17.1 3.63 Molina); Chicago 1 (Bryant, Baez, Caratini). TAMPA BAY IP H R ER BB SO NP ERA Grace 1 1 0 0 1 0 14 2.72 Gaviglio (Beckham), Bundy (Solarte). Oakland Cahill (R) 9:05p 1-2 3.10 4-5 0-0 16.1 3.86 ST. LOUIS IP H R ER BB SO NP ERA Eovaldi 6 6 1 1 0 8 97 4.26 Kelley 1 2 1 1 0 0 16 2.76 WP—Clippard. KEY: TEAM REC-Team’s Record in games started by today’s pitcher. Flaherty, W,4-4 5 2 1 1 4 9 110 3.15 Castillo, L, 1-1 1-3 0 2 2 2 1 18 3.38 Kintzler 1 0 0 0 0 0 7 3.72 T—3:01. A—31,115 (53,506). Milner 2-3 2 3 1 1 0 18 7.50 Gregerson 1 2 0 0 0 1 14 6.97 Inherited runners-scored—Miller 1-0. TUESDAY’S GAME SUNDAY’S GAMES Schultz 2 0 0 0 0 5 33 3.52 Cecil .1 3 3 3 2 1 26 4.63 WP—Grace. All-Star Game American League Inherited runners-scored—Steckenrider 3-3, Bowman 1.2 3 1 1 0 2 27 6.26 T—2:57. A—41,008 (41,313). AL 8, NL 6, 10 inn. Baltimore at Toronto, 1:07 p.m. Conley 1-0, Milner 2-2. Holland 1 0 0 0 1 1 16 7.66 Boston at Detroit, 1:10 p.m. CHICAGO IP H R ER BB SO NP ERA T—2:54. A—13,248 (42,735). Minnesota at Kansas City, 2:15 p.m. Lester, L,12-3 3 7 8 8 5 1 86 3.14 Cleveland at Texas, 3:05 p.m. Houston at L.A. Angels, 4:07 p.m. Chicago White Sox at Seattle, 4:10 p.m. National League S TATISTICAL LEADERS Pittsburgh at Cincinnati, 1:10 p.m. Atlanta at Washington, 1:35 p.m. San Diego at Philadelphia, 1:35 p.m. L.A. Dodgers at Milwaukee, 2:10 p.m. AMERICAN LEAGUE NATIONAL LEAGUE St. Louis at Chicago Cubs, 2:20 p.m. RUNS: Lindor, Cleveland, 85; Betts, Boston, 79; Mar- RUNS: Albies, Atlanta, 74; Blackmon, Colorado, 73; Are- Colorado at Arizona, 4:10 p.m. Interleague tinez, Boston, 72; Trout, Los Angeles, 71; Benintendi, nado, Colorado, 63; Hernandez, Philadelphia, 63; Pham, Miami at Tampa Bay, 1:10 p.m. Boston, 68; Ramirez, Cleveland, 68; Bregman, Houston, St. Louis, 62; Baez, Chicago, 61; Goldschmidt, Arizona, San Francisco at Oakland, 4:05 p.m. N.Y. Mets at N.Y. Yankees, 8:05 p.m. 67; Judge, New York, 66; Segura, Seattle, 66; Springer, 61; Yelich, Milwaukee, 60; Freeman, Atlanta, 59; Gen- Houston, 65. nett, Cincinnati, 59. THIS DATE IN BASEBALL RBI: Martinez, Boston, 80; Ramirez, Cleveland, 70; Hani- RBI: Baez, Chicago, 72; Suarez, Cincinnati, 71; Aguilar, ger, Seattle, 67; Encarnacion, Cleveland, 65; Machado, Milwaukee, 70; Arenado, Colorado, 68; Story, Colorado, JULY 21 Los Angeles, 65; Bogaerts, Boston, 64; Bregman, Hous- 68; Gennett, Cincinnati, 63; Rizzo, Chicago, 62; Freeman, 1921: The Cleveland Indians and the New York Yankees ton, 64; KDavis, Oakland, 64; Gattis, Houston, 63; 2 tied Atlanta, 61; Markakis, Atlanta, 61; 2 tied at 60. combined for an AL record 16 doubles in the Indians’ at 62. HITS: Markakis, Atlanta, 120; Gennett, Cincinnati, 115; 17-8 victory. Cleveland had nine doubles and New York HITS: Altuve, Houston, 129; Segura, Seattle, 120; Rosa- Albies, Atlanta, 114; Freeman, Atlanta, 114; Castro, seven. rio, Minnesota, 117; Martinez, Boston, 116; Castellanos, Miami, 112; Anderson, Miami, 109; Peraza, Cincinnati, 1945: The Detroit Tigers and the Philadelphia Athletics Detroit, 115; Machado, Los Angeles, 115; Lindor, Cleve- 108; Arenado, Colorado, 107; Story, Colorado, 107; played 24 innings in a 1-1 tie. Les Mueller pitched 19 2-3 land, 113; Merrifi eld, Kansas City, 109; Betts, Boston, Blackmon, Colorado, 105. innings for the Tigers. 108; Ramirez, Cleveland, 108. HOME RUNS: Aguilar, Milwaukee, 24; Arenado, Colo- 1956: Brooks Lawrence of the Cincinnati Reds had his HOME RUNS: Martinez, Boston, 29; Ramirez, Cleveland, rado, 23; Harper, Washington, 23; Muncy, Los Angeles, 13-game winning streak broken when Roberto Clem- 29; Judge, New York, 25; Lindor, Cleveland, 25; Trout, 22; Goldschmidt, Arizona, 21; Albies, Atlanta, 20; Car- ente’s three-run homer led the Pittsburgh Pirates to a Los Angeles, 25; Machado, Los Angeles, 24; Betts, penter, St. Louis, 20; Story, Colorado, 20; 4 tied at 19. 4-3 victory. Boston, 23; Stanton, New York, 23; 3 tied at 22. STOLEN BASES: SMarte, Pittsburgh, 25; MTaylor, Wash- 1970: San Diego’s Clay Kirby held the New York Mets STOLEN BASES: Gordon, Seattle, 22; Anderson, Chicago, ington, 24; Inciarte, Atlanta, 23; Hamilton, Cincinnati, hitless for eight innings but was lifted for a pinch hitter 21; Ramirez, Cleveland, 20; Betts, Boston, 18; Benin- 22; Turner, Washington, 22; Baez, Chicago, 18; Cain, by manager Preston Gomez. With the Padres trailing tendi, Boston, 17; Merrifi eld, Kansas City, 17; RDavis, Milwaukee, 18; Peraza, Cincinnati, 17; Dyson, Arizona, 1-0 with two out in the eighth, Gomez elected to go for Cleveland, 16; DeShields, Texas, 16; Smith, Tampa Bay, 16; 3 tied at 14. the win instead of letting Kirby fi nish. The Padres lost 16; Trout, Los Angeles, 15. PITCHING: Lester, Chicago, 12-2; Nola, Philadelphia, the no-hitter and the game, 3-0. PITCHING: Severino, New York, 14-2; Kluber, Cleveland, 12-3; Scherzer, Washington, 12-5; Godley, Arizona, 11-6; 1973: Hank Aaron of Atlanta hit his 700th home run in 12-5; Snell, Tampa Bay, 12-5; Carrasco, Cleveland, 11-5; Greinke, Arizona, 10-5; Mikolas, St. Louis, 10-3; 10 tied the third inning of an 8-4 Braves loss to Philadelphia. Morton, Houston, 11-2; Porcello, Boston, 11-4; Rodri- at 8. Aaron connected on a 1-1 fastball off Phillies pitcher guez, Boston, 11-3; 6 tied at 10. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.30; Ken Brett. ERA: Sale, Boston, 2.23; Bauer, Cleveland, 2.24; Snell, Scherzer, Washington, 2.41; Lester, Chicago, 2.58; 1975: Joe Torre of the New York Mets grounded into Tampa Bay, 2.27; Verlander, Houston, 2.29; Severino, Foltynewicz, Atlanta, 2.66; Mikolas, St. Louis, 2.79; four double plays in a 6-2 loss to the Houston Astros. New York, 2.31; Cole, Houston, 2.53; Skaggs, Los Ange- Freeland, Colorado, 3.11; Greinke, Arizona, 3.18; Arrieta, Felix Millan had four singles but was wiped out each les, 2.57; Kluber, Cleveland, 2.76; Morton, Houston, 2.96; Philadelphia, 3.23; Corbin, Arizona, 3.24. time by Torre. Gonzales, Seattle, 3.42. STRIKEOUTS: Scherzer, Washington, 182; Corbin, Ari- 2001: In their highest-scoring game in 58 years, the Los STRIKEOUTS: Sale, Boston, 188; Cole, Houston, 177; zona, 149; deGrom, New York, 149; Nola, Philadelphia, Angeles Dodgers routed Colorado 22-7. The 22 runs Bauer, Cleveland, 175; Verlander, Houston, 172; Paxton, 131; Gray, Colorado, 125; Greinke, Arizona, 124; Foltyne- were the most scored by the Dodgers since Brooklyn Seattle, 155; Morton, Houston, 146; Severino, New York, wicz, Atlanta, 120; Pivetta, Philadelphia, 113; Velasquez, beat Pittsburgh 23-6 on July 10, 1943, at Ebbets Field. 144; Snell, Tampa Bay, 134; Kluber, Cleveland, 132; Ber- Philadelphia, 110; 4 tied at 108. rios, Minnesota, 127.

TOP TEN FANTASY PLAYS

AMERICAN LEAGUE NATIONAL LEAGUE The All-Star break is the perfect time for you to re-evaluate your fantasy baseball Player G AB R H Pct. Player G AB R H Pct. team. It’s a good time to determine what Betts Bos 78 301 79 108 .359 Gennett Cin 92 353 59 115 .326 it will take to build a squad that can make Altuve Hou 99 389 63 129 .332 Markakis Atl 94 371 55 120 .323 a strong fi nal push toward the playoffs. JMartinez Bos 92 354 72 116 .328 Almora ChC 87 277 48 88 .318 Segura Sea 90 371 66 120 .323 FFreeman Atl 94 362 59 114 .315 CARLOS SANTANA, 1B, Phillies: Santana MDuffy TB 80 312 33 99 .317 Suarez Cin 79 298 50 93 .312 is batting just .216, but he has 14 home MMachado Bal 96 365 48 115 .315 Arenado Col 90 343 63 107 .312 runs and 52 RBIs. His on base percent- age (OBP) of .359 is well above the major Simmons LAA 86 323 46 101 .313 Kemp LAD 92 297 42 92 .310 league average. Rosario Min 93 376 64 117 .311 Dickerson Pit 86 324 40 99 .306 BRIAN DOZIER, 2B, Twins: When Dozier is Trout LAA 97 335 71 104 .310 Martinez StL 89 318 35 95 .299 fi ring on all cylinders he helps you in the Gurriel Hou 78 313 43 97 .310 Aguilar Mil 87 272 49 81 .298 home run and stolen base categories. As has been the case throughout his career, Through July 15 Dozier is heating up just as the dog days of summer arrive. The Sun / Saturday, July 21, 2018 www.yoursun.com SP Page 5 SCOREBOARD

Rodríguez an undisclosed amount for simulation/ 6:30 a.m. — Marc Leishman, Lee Westwood Patrick Fishburn 74-70—144 same time. Sunday, Aug. 5 MINOR LEAGUES embellishment in the 31st minute of a July 15 6:40 a.m. — Byeong Hun An, Kevin Na Wyndham Clark 71-73—144 4. John Degenkolb, Germany, Trek-Segafredo, Portland at North Carolina, 6 p.m. match against Atlanta. 6:50 a.m. — Julian Suri, Adam Hadwin Justin Hueber 74-70—144 same time. Sky Blue FC at Orlando, 7:30 p.m. FLORIDA STATE LEAGUE NEW YORK RED BULLS — Signed M Andreas Ivan. 7 a.m. — Gary Woodland, Si Woo Kim Chip Lynn 77-67—144 5. Greg Van Avermaet, Belgium, BMC Racing Utah at Houston, 8:30 p.m. All Times EDT SEATTLE SOUNDERS — Waived M Magnus Wolff 7:10 a.m. — Yuta Ikeda, Satoshi Kodaira Andrew Novak 72-72—144 Team, same time. Washington at Seattle, 9 p.m. North Division Eikrem. 7:20 a.m. — Marcus Kinhult, Thomas Pieters Ken Looper 77-67—144 6. Yves Lampaert, Belgium, Quick-Step Floors, W L Pct. GB 7:30 a.m. — Beau Hossler, Li Haotong Patrick Sullivan 72-72—144 same time. 2018 U.S. MEN’S TEAM Dunedin (Blue Jays) 20 9 .690 — COLLEGES 7:45 a.m. — Cameron Davis, Sean Crocker Mark Blakefi eld 74-70—144 7. Magnus Cort, Denmark, Astana Pro Team, RESULTS/SCHEDULE Clearwater (Phillies) 16 12 .571 3½ NEW MEXICO — Named Joe Downing interim ski 7:55 a.m. — Louis Oosthuizen, Stewart Cink Ryan Vermeer 71-73—144 same time. All times Eastern Lakeland (Tigers) 15 12 .556 4 team coach. 8:05 a.m. — Phil Mickelson, Austin Cook Peter Tomasulo 73-71—144 8. Andrea Pasqualon, Italy, Wanty-Groupe (Record: Won 2, Lost 0, Tied 3) Daytona (Reds) 15 14 .517 5 SAINT ANSELM — Named Alex Gacek men’s 8:15 a.m. — Shaun Norris, Tiger Woods Steven Ihm 74-70—144 Gobert, same time. Sunday, Jan. 28 - United States 0, Bosnia- Tampa (Yankees) 14 14 .500 5½ assistant ice hockey coach. 8:25 a.m. — Lucas Herbert, Michael Kim Eric Axley 71-74—145 9. Sonny Colbrelli, Italy, Bahrain-Merida, same Herzogovina 0 Florida (Braves) 14 15 .483 6 WOFFORD — Named Eric Lewis women’s interim 8:35 a.m. — Jason Day, Francesco Molinari D.H. Lee 73-72—145 time. Tuesday, March 27 — United States 1, South Division soccer coach. 8:45 a.m. — Sung Kang, Webb Simpson Kevin Dougherty 71-74—145 10. Taylor Phinney, United States, EF Education Paraguay 0 W L Pct. GB 8:55 a.m. — Patrick Cantlay, Eddie Pepperell Samuel Del Val 74-71—145 First-Drapac, same time. Monday, May 28 — United States 3, Bolivia 0 Charlotte (Rays) 16 13 .552 — 9:05 a.m. — Matthew Southgate, Brooks Doc Redman 72-73—145 11. Reinardt Janse Van Rensburg, South Africa, Saturday, June 2 — Ireland 1, United States 1 Fort Myers (Twins) 15 14 .517 1 GOLF Koepka Max Homa 74-71—145 Dimension Data, same time. Saturday, June 9 — United States 1, France 1 Palm Beach (Cardinals) 13 16 .448 3 9:15 a.m. — Kyle Stanley, Adam Scott Luke Kluver 74-71—145 12. Dion Smith, New Zealand, Wanty-Groupe Friday, Sept. 7 — vs. Brazil at East Rutherford, Jupiter (Marlins) 11 17 .393 4½ 9:30 a.m. — Charley Hoffman, Alex Noren Nate Lashley 74-71—145 Gobert, same time. N.J. (tentative) St. Lucie (Mets) 11 17 .393 4½ ROYAL & ANCIENT GOLF CLUB 9:40 a.m. — Ryan Moore, Brandon Stone Douglas Quinones 75-70—145 13. Jacopo Guarnieri, Italy, Groupama-FDJ, same Tuesday, Sept. 11 — vs. Mexico at Nashville, Bradenton (Pirates) 11 18 .379 5 BRITISH OPEN 9:50 a.m. — Luke List, Danny Willett Michael Putnam 70-76—146 time. Tenn., 8:30 p.m. Friday’ leaders at Royal & Ancient Golf Club, 10 a.m. — Thorbjorn Olesen, Rickie Fowler Chase Parker 73-73—146 14. Timothy Dupont, Belgium, Wanty-Groupe Thursday, Nov. 15 — vs. England at London Friday’s Games Carnoustie, Scotland 10:10 a.m. — Jordan Spieth, Kevin Chappell Johnny Ruiz 73-73—146 Gobert, same time. (tentative) Clearwater 4, Florida 2 Purse: $10.5 million. Yardage: 7,402; Par: 71 10:20 a.m. — Zander Lombard, Tony Finau Albin Choi 72-74—146 15. Pierre Latour, France, AG2R La Mondiale, Tuesday, Nov. 20 — vs. Italy (tentative) St. Lucie 6, Palm Beach 1 (36-35) (a-denotes amateur) 10:30 a.m. — Matt Kuchar, Erik Van Rooyen Edward Loar 77-70—147 same time. Dunedin 7, Tampa 5 Second Round 10:40 a.m. — Rory McIlroy, Xander Schauffele Michael Johnson 75-72—147 16. Nikias Arndt, Germany, Team Sunweb, same Daytona 4, Bradenton 2 Zach Johnson 69-67—136 -6 10:50 a.m. — Pat Perez, Tommy Fleetwood Seann Harlingten 72-75—147 time. TENNIS Charlotte 6, Jupiter 2 Kevin Kisner 66-70—136 -6 11 a.m. — Kevin Kisner, Zach Johnson Lorens Chan 74-73—147 17. Edvald Boasson Hagen, Norway, Dimension Fort Myers 11, Lakeland 6 Tommy Fleetwood 72-65—137 -5 Lee McCoy 77-70—147 Data, same time. Pat Perez 69-68—137 -5 PGA TOUR Richard H. Lee 71-76—147 18. Jasper De Buyst, Belgium, Lotto Soudal, ATP WORLD TOUR DELL TECHNOLOGIES Saturday’s Games Xander Schauffele 71-66—137 -5 BARBASOL CHAMPIONSHIP Augusto Núñez 79-68—147 same time. HALL OF FAME OPEN St. Lucie at Palm Beach, 5:30 p.m. Rory McIlroy 69-69—138 -4 Friday’s leaders at Keene Trace Golf Club, Alex Schaake 72-75—147 19. Christophe Laporte, France, Cofi dis, Solutions Friday at The International Tennis Hall of Lakeland at Fort Myers, 6 p.m. Erik van Rooyen 67-71—138 -4 Nicholasville, Ky. Rhein Gibson 71-76—147 Credits, same time. Fame, Newport, R.I. Jupiter at Charlotte, 6:05 p.m. Matt Kuchar 70-68—138 -4 Purse: $3.5 million; Yardage: 7,328; Par: 72 Mathew Goggin 75-72—147 20. Michael Hepburn, Ausstralia, Mitchelton- Purse: $557,050 (WT250); Surface: Florida at Clearwater, 6:15 p.m. Tony Finau 67-71—138 -4 Partial Second Round Rafael Campos 75-72—147 Scott, same time. Grass-Outdoor Tampa at Dunedin, 6:30 p.m. Zander Lombard 67-71—138 -4 Troy Merritt 62-67—129 Rick Cochran III 73-75—148 Also Men’s Singles Daytona at Bradenton, 6:30 p.m. Kevin Chappell 70-69—139 -3 Billy Horschel 65-66—131 Tag Ridings 78-70—148 22. Romain Bardet, France, AG2R La Mondiale, Jordan Spieth 72-67—139 -3 Shawn Stefani 66-68—134 Andrew Loupe 73-75—148 same time. Quarterfi nals Marcel Granollers, Spain, def. Adrian Rickie Fowler 70-69—139 -3 Hunter Mahan 66-68—134 Garrett Osborn 72-76—148 24. Mikel Landa, Spain, Movistar Team, same Sunday’s Games Mannarino (1), France, 6-3, 6-1. No games scheduled Thorbjorn Olesen 70-70—140 -2 Josh Teater 68-66—134 Zahkai Brown 74-74—148 time. Steve Johnson (3), United States, def. Dudi Luke List 70-70—140 -2 Robert Streb 67-68—135 Brian Campbell 77-72—149 25. Geraint Thomas, Britain, Team Sky, same Sela, Israel, 6-2, 6-3. Danny Willett 69-71—140 -2 Steve Wheatcroft 68-67—135 Roman Robledo 75-74—149 time. ODDS Brandon Stone 68-72—140 -2 D.J. Trahan 67-68—135 Taylor Koser 72-78—150 27. Nairo Quintana, Colombia, Movistar Team, Ryan Moore 68-73—141 -1 Davis Love III 68-68—136 Brad Schneider 76-74—150 same time. Men’s Doubles Charley Hoffman 71-70—141 -1 Michael Thompson 67-69—136 Riley Arp 70-80—150 29. Dan Martin, Ireland, UAE Team Emirates, Semifi nals Marcelo Arevalo, El Salvador, and Miguel PREGAME.COM LINE Alex Noren 70-71—141 -1 Parker McLachlin 69-68—137 Joshua Lee 80-70—150 same time. Angel Reyes-Varela (4), Mexico, def. MAJOR LEAGUE BASEBALL Adam Scott 71-70—141 -1 Tyler Duncan 66-72—138 Bryan Bigley 79-73—152 30. Steven Kruijswijk, Netherlands, LottoNL- Austin Krajicek, United States, and Jeevan Today Kyle Stanley 72-69—141 -1 Seamus Power 70-68—138 Curtis Reed 77-79—156 Jumbo, same time. Nedunchezhiyan, India, 5-7, 7-5, 13-11. National League Brooks Koepka 72-69—141 -1 Scott Brown 68-70—138 Nate Vontz 80-76—156 37. Tom Dumoulin, Netherlands, Team Sunweb, Jonathan Erlich, Israel, and Artem Sitak, New FAVORITE LINE UNDERDOG LINE Matthew Southgate 69-72—141 -1 Jonathan Byrd 66-72—138 same time. at Chicago (1st) -119 St. Louis +109 Zealand, def. Divij Sharan, India, and Jackson Eddie Pepperell 71-70—141 -1 Billy Hurley III 71-67—138 U.S. JUNIOR AMATEUR 45. Primoz Roglic, Slovenia, LottoNL-Jumbo, at Chicago (2nd) -145 St. Louis +135 Withrow (2), United States, 6-3, 6-4. Patrick Cantlay 70-71—141 -1 Martin Piller 66-72—138 Friday at Baltusrol Golf Club, Springfi eld, N.J. same time. at Washington -135 Atlanta +125 Webb Simpson 70-71—141 -1 Nick Taylor 67-71—138 Upper Course: 7,280 yards, Par: 71 90. Tejay van Garderen, United States, BMC at Philadelphia -181 San Diego +166 Sung Kang 69-72—141 -1 Michael Bradley 69-70—139 Quarterfi nals Racing, 1:23. PLAVA LAGUNA CROATIA OPEN Los Angeles -175 at Milwaukee +163 Friday at ATP Stadion Goran Ivanisevic, Francesco Molinari 70-72—142 E John Rollins 69-70—139 Cole Hammer, Houston (137) def. Shuai Ming 113. Chad Haga, United States, Sunweb, 2:02. at Cincinnati -117 Pittsburgh +107 Umag, Croatia Jason Day 71-71—142 E Brian Davis 71-68—139 (Ben) Wong, Hong Kong China (141), 2 and 1 124. Ian Boswell, United States, Katusha Alpecin, at Arizona -129 Colorado +119 $585,700 (WT250); Michael Kim 73-69—142 E Fabián Gómez 70-69—139 Akshay Bhatia, Wake Forest, N.C. (138) def. 2:08. Purse: Surface: Clay-Outdoor American League Lucas Herbert 73-69—142 E Chris Kirk 71-68—139 Alejandro Madariaga, Mexico (143), 1 up 150. Lawson Craddock, United States, EF FAVORITE LINE UNDERDOG LINE Tiger Woods 71-71—142 E Dicky Pride 72-68—140 Michael Thorbjornsen, Wellesley, Mass. (137) Education First-Drapac, 2:45. Men’s Singles at Seattle -225 Chicago +205 Shaun Norris 74-68—142 E William McGirt 68-72—140 def. Joe Highsmith, Lakewood, Wash. (142), DNS. Vincenzo Nibali, Italy, Bahrain-Merida. Quarterfi nals at Toronto -183 Baltimore +168 Robin Haase (6), Netherlands, def. Andrey Austin Cook 72-70—142 E Olin Browne 70-70—140 4 and 3 Overall Standings Boston -166 at Detroit +156 Rubley, Russia, 6-3, 7-6 (6). Phil Mickelson 73-69—142 E Skip Kendall 73-68—141 Cameron Sisk, El Cajon, Calif. (138) def. Thomas (After 13 stages) Minnesota -133 at Kansas City +123 Guido Pella, Argentina, def. Dusan Lajovic, Stewart Cink 72-70—142 E John Merrick 70-71—141 Ponder, Dothan, Ala. (143), 2 and 1 1. Geraint Thomas, Britain, Sky, 53:10:38. Houston -158 at Los Angeles +148 Serbia, 6-6 (3), 7-5. Louis Oosthuizen 72-70—142 E Matt Every 70-71—141 Semifi nals 2. Chris Froome, Britain, Sky, 1:39. Cleveland -190 at Texas +175 Marco Trungelliti, Argentina, def. Evgeny Sean Crocker 71-71—142 E James Hahn 71-70—141 Akshay Bhatia, Wake Forest, N.C. (138) def. Cole 3. Tom Dumoulin, Netherlands, Sunweb, 1:50. Donskoy, Russia, 6-1, 6-4. Interleague Cameron Davis 71-72—143 +1 Cameron Tringale 72-69—141 Hammer, Houston (137), 4 and 2 4. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:46. Marco Cecchinato (3), Italy, def. Laslo Djere, FAVORITE LINE UNDERDOG LINE Haotong Li 71-72—143 +1 Cody Gribble 71-71—142 Michael Thorbjornsen, Wellesley, Mass. (137) 5. Romain Bardet, France, AG2R La Mondiale, at N.Y. Yankees -225 N.Y. Mets +205 Serbia, 6-4, 6-1. Beau Hossler 73-70—143 +1 Chad Campbell 74-70—144 def. Cameron Sisk, El Cajon, Calif. (138), 21 holes 3:07. at Tampa Bay Off Miami Off Marcus Kinhult 74-69—143 +1 Robert Allenby 73-71—144 Today’s Championship Tee Times (EDT) 6. Mikel Landa, Spain, Movistar, 3:13. at Oakland -108 San Francisco -102 Thomas Pieters 70-73—143 +1 Brendon Todd 71-74—145 36 holes 7. Steven Kruijswijk, Netherlands, LottoNL-Jumbo, Men’s Doubles Updated Odds Available at Pregame.com Satoshi Kodaira 72-71—143 +1 Ken Duke 74-72—146 7 a.m. and 12:30 p.m. — Akshay Bhatia vs. 3:43. Semifi nals Roman Jebavy and Jiri Vesely, Czech Republic, Yuta Ikeda 70-73—143 +1 Mark Wilson 75-71—146 Michael Thorbjornsen 8. Nairo Quintana, Colombia, Movistar, 4:13. def. Dominic Inglot, Britain, and Franko Si Woo Kim 71-72—143 +1 Tim Herron 71-75—146 9. Dan Martin, Ireland, UAE Team Emirates, 5:11. Skugor, Croatia, 6-4, 6-4. TRANSACTIONS Gary Woodland 71-72—143 +1 Marc Turnesa 70-77—147 10. Jakob Fuglsang, Denmark, Astana, 5:45. Robin Haase and Matwe Middelkoop, Adam Hadwin 73-70—143 +1 Steven Bowditch 78-74—152 11. Alejandro Valverde, Spain, Movistar, 9:07. AUTO RACING Netherlands, def. Santiago Gonzalez, Mexico, BASEBALL Julian Suri 74-69—143 +1 John Huston 74-78—152 12. Bob Jungels, Luxembourg, Quick-Step Floors, Kevin Na 70-73—143 +1 9:09. and Joao Sousa, Portugal, 6-4, 6-4. Major League Baseball George ll 72—WD NASCAR MONSTER ENERGY CUP OFFICE OF THE COMMISSIONER OF BASEBALL — Byeong Hun An 73-71—144 +2 Dudley Hart 74—WD 13. Ilnur Zakarin, Russia, Katusha Alpecin, 9:37. Lee Westwood 72-72—144 +2 FOXWOODS RESORT CASINO 301 LINEUP SKISTAR SWEDISH OPEN Suspended minor league free agent LHP Antonio Len Mattiace 76—WD 14. Mikel Nieve, Spain, Mitchelton-Scott, 15:28. Marc Leishman 72-72—144 +2 After Friday qualifying, race Sunday, at New Friday at Bastad Tennis Stadium, Bastad, Bastardo 140 games after testing positive for Carl Pettersson 77—WD 15. Pierre Latour, France, AG2R La Mondiale, Brendan Steele 68-76—144 +2 Hampshire Motor Speedway, Loudon, N.H. Sweden Stanozolol, his second violation of a Major League Zecheng Dou 79—WD 16:41. Cameron Smith 73-71—144 +2 Lap length: 1.06 miles Purse: $585,700 (WT250); Surface: Baseball Drug Program involving a performance- Leaderboard at time of suspended play 16. Guillaume Martin, France, Wanty-Groupe Shubhankar Sharma 73-71—144 +2 (Car number in parentheses) Gobert, 18:39. Clay-Outdoor enhancing substance. Suspended Tampa Golfer Score Thru 1. (41) Kurt Busch, Ford, 133.591 mph. Masahiro Kawamura 77-67—144 +2 17. Tanel Kangert, Estonia, Astana Pro Team, Men’s Singles Bay minor league OF David Olmedo-Barrera Troy Merritt -15 F 2. (78) Martin Truex Jr., Toyota, 133.502. Brett Rumford 74-70—144 +2 20:41. Quarterfi nals (Charlotte-FSL) 80 games after testing positive for Billy Horschel -13 F 3. (18) Kyle Busch, Toyota, 133.431. Paul Dunne 71-73—144 +2 18. Egan Bernal, Colombia, Team Sky, 23:30. Fernando Verdasco (5), Spain, def. Pablo Dehydrochlormethyltestosterone, a performance- Richy Werenski -12 17 4. (11) Denny Hamlin, Toyota, 133.361. Rafa Cabrera Bello 74-70—144 +2 19. Warren Barguil, France, Fortuneo-Samsic, Carreno Busta (2), Spain, 6-4, 6-2. enhancing substance. Suspended Seattle minor Tom Lovelady -12 17 5. (12) Ryan Blaney, Ford, 132.720. Bernhard Langer 73-71—144 +2 23:55. Fabio Fognini (3), Italy, def. Federico Delbonis, league LHP Yeisel De Los Santos (DSL); Atlanta Shawn Stefani -10 F 6. (2) Brad Keselowski, Ford, 132.715. Chris Wood 70-74—144 +2 20. Rafal Majka, Poland, Bora-Hansgrohe, 30:46. Argentina, 6-4, 6-3. minor league RHP Joselin Vallejo (DSL) and Hunter Mahan -10 F 7. (20) Erik Jones, Toyota, 132.674. Paul Casey 73-71—144 +2 Also Richard Gasquest (4), France, def. Casper Chicago Cubs minor league LHP Saul Vazquez Josh Teater -10 F a-Sam Locke 72-73—145 +3 8. (88) Alex Bowman, Chevrolet, 132.618. 32. Tejay van Garderen, United States, BMC Ruud, Norway, 7-6 (4), 6-2. (DSL) 72 games each after testing positive for a Tom Lewis 75-70—145 +3 9. (19) Daniel Suarez, Toyota, 132.581. Racing, 53:26. Henri Laaksonen, Switzerland, def. Simone performance-enhancing substance. WEB.COM TOUR Henrik Stenson 70-75—145 +3 10. (9) Chase Elliott, Chevrolet, 132.462. 64. Chad Haga, United States, Sunweb, 1:25:51. Bolelli, Italy, 3-6, 6-2, 6-4. American League PINNACLE BANK CHAMPIONSHIP 11. (24) William Byron, Chevrolet, 132.383. Bryson DeChambeau 75-70—145 +3 Friday’s leaders at The Club at Indian Creek, 84. Ian Boswell, United States, Katusha Alpecin, BALTIMORE ORIOLES — Selected the contract of 12. (21) Paul Menard, Ford, 132.190. Men’s Doubles Keegan Bradley 74-71—145 +3 Omaha, Neb. 1:37:11. INF Renato Núñez from Norfolk (IL). Reinstated Jason Dufner 75-70—145 +3 13. (10) Aric Almirola, Ford, 132.586. Semifi nals Purse: $600,000; Yardage: 7,581; Par: 71 130. Taylor Phinney, United States, EF Education RHP Chris Tillman from the 10-day DL and desig- Ryan Fox 74-71—145 +3 14. (4) Kevin Harvick, Ford, 132.554. First-Drapac, 2:03:19. Julio Peralta, Chile, and Horacio Zeballos (2), nated him for assignment. Second Round 15. (14) Clint Bowyer, Ford, 132.402. Argentina, def. Jurgen Melzer, Austria, and Ross Fisher 75-70—145 +3 Dawie van der Walt 66-66—132 152. Lawson Craddock, United States, EF BOSTON RED SOX — Reinstated OF Andrew 16. (47) AJ Allmendinger, Chevrolet, 132.379. Philipp Petzschner, Germany, 6-3, 6-2. Tyrrell Hatton 74-71—145 +3 Sungjae Im 65-67—132 Education First-Drapac, 2:36:36. Benintendi from the bereavement list. Optioned 17. (3) Austin Dillon, Chevrolet, 132.259. Yusaku Miyazato 71-74—145 +3 Brock Mackenzie 69-64—133 1B-OF Sam Travis to Pawtucket (IL). 18. (31) Ryan Newman, Chevrolet, 132.200. Kiradech Aphibarnrat 74-71—145 +3 Kramer Hickok 67-66—133 WTA TOUR CHICAGO WHITE SOX — Reinstated OF Nicky 19. (22) Joey Logano, Ford, 132.094. Justin Rose 72-73—145 +3 Erik Barnes 68-66—134 LADIES CHAMPIONSHIPS GSTAAD Delmonico from the 10-day DL. 20. (42) Kyle Larson, Chevrolet, 132.039. SOCCER Friday at Roy Emerson Arena, Gstaad, Switzerland Patrick Reed 75-70—145 +3 David Skinns 68-66—134 CLEVELAND INDIANS — Selected the contract of 21. (48) Jimmie Johnson, Chevrolet, 131.925. $226,750 (WT250); Clay-Outdoor Rhys Enoch 74-71—145 +3 Brandon Matthews 68-66—134 Purse: Surface: OF Melky Cabrera from Columbus (IL). Recalled 22. (1) Jamie McMurray, Chevrolet, 131.738. MAJOR LEAGUE SOCCER Gavin Green 72-73—145 +3 Sam Burns 69-66—135 Women’s Singles INF Yandy Diaz from Columbus. Optioned OF Greg 23. (17) Ricky Stenhouse Jr., Ford, 131.447. All times Eastern Failed to Make the Cut Curtis Thompson 67-68—135 Quarterfi nals 24. (37) Chris Buescher, Chevrolet, 131.238. EASTERN CONFERENCE Marketa Vondrousova, Czech Republic, def. Allen, RHP Adam Plutko and LHP Tyler Olson to Daniel Berger 73-73—146 +4 Brian Richey 68-68—136 25. (13) Ty Dillon, Chevrolet, 131.247. W L T PTS GF GA Evgeniya Rodina, Russia, 6-2, 6-3. Columbus. Added LHP Brad Hand and RHP Adam Branden Grace 74-72—146 +4 Derek Ernst 66-70—136 26. (95) Kasey Kahne, Chevrolet, 130.954. Atlanta United FC 12 4 5 41 43 24 Mandy Minella, Luxembourg, def. Sara Sorribes Cimber to the major league roster. Transferred OF Justin Thomas 69-77—146 +4 Adam Webb 69-67—136 Lonnie Chisenhall from the 10-day to the 60-day Chez Reavie 69-77—146 +4 27. (43) Bubba Wallace, Chevrolet, 130.860. New York City FC 12 4 4 40 40 24 Tormo, Spain, 6-1, 6-2. Scott Pinckney 67-69—136 New York Red Bulls 11 5 2 35 37 19 DL. Announced LHP Marc Rzepczynski cleared Tom Lehman 75-71—146 +4 28. (32) Matt DiBenedetto, Ford, 130.783. Eugenie Bouchard, Canada, def. Veronika Roger Sloan 69-67—136 Columbus 8 7 6 30 24 25 outright waivers and elected free agency. Matt Wallace 74-72—146 +4 29. (34) Michael McDowell, Ford, 130.568. Kudermetova, Russia, 7-5, 6-0. Wade Binfi eld 69-67—136 New England 7 6 7 28 33 30 DETROIT TIGERS — Placed RHP Michael Fulmer Sergio Garcia 75-71—146 +4 30. (38) David Ragan, Ford, 130.532. Alize Cornet (1), France, def. Sam Stosur (5), Adam Svensson 69-68—137 Montreal 9 12 0 27 26 35 on the 10-day DL. Activated OF Leonys Martin Russell Knox 73-73—146 +4 31. (6) Matt Kenseth, Ford, 130.483. Australia, 6-4, 7-6 (2). Fernando Mechereffe 70-67—137 Philadelphia 7 9 3 24 25 30 from the DL. Optioned OF Mikie Mahtook to Toledo Hideki Matsuyama 75-71—146 +4 32. (15) Ross Chastain, Chevrolet, 129.213. Mike Van Sickle 68-69—137 33. (72) Corey LaJoie, Chevrolet, 129.151. Chicago 6 10 5 23 33 41 (IL). Recalled RHP Victor Alcantara from Toledo. Fabrizio Zanotti 72-74—146 +4 Women’s Doubles Jonathan Hodge 69-68—137 34. (00) Landon Cassill, Chevrolet, 129.134. Orlando City 7 11 1 22 27 42 HOUSTON ASTROS — Recalled INF J.D. Davis from Martin Kaymer 71-75—146 +4 Carlos Sainz Jr 67-70—137 Quarterfi nals 35. (99) Kyle Weatherman, Chevrolet, 127.577. Toronto FC 4 11 4 16 30 38 Lara Arruabarrena, Spain, and Timea Bacsinszky, Fresno (PCL). Optioned INF Tyler White to Fresno. George Coetzee 75-71—146 +4 Jim Herman 69-68—137 36. (51) BJ McLeod, Chevrolet, 127.555. D.C. United 3 7 5 14 26 30 Switzerland, def. Viktorija Golubic and Jil MINNESOTA TWINS — Recalled INF-OF Taylor Peter Uihlein 74-72—146 +4 Bo Hoag 70-67—137 37. (23) Blake Jones, Toyota, 124.556. WESTERN CONFERENCE Teichmann, Switzerland, 7-6 (5), 7-5. Motter from Rochester (IL). Charl Schwartzel 74-73—147 +5 Joseph Bramlett 69-69—138 Kelly Kraft 74-73—147 +5 W L T PTS GF GA Alexa Guarachi, Chile, and Desirae Krawczyk, NEW YORK YANKEES — Recalled INF-OF Brandon Hank Lebioda 67-71—138 FC Dallas 11 3 5 38 31 22 Matthew Fitzpatrick 72-75—147 +5 United States, def. Rika Fujiwara, Japan, and Darija Drury from Scranton/Wilkes-Barre (IL). Jared Wolfe 68-70—138 Los Angeles FC 10 4 5 35 41 28 Jorge Campillo 72-75—147 +5 Jurak, Croatia, 6-1, 6-2. SEATTLE MARINERS — Signed manager Scott Rico Hoey 69-69—138 PRO BASKETBALL Sporting Kansas City 9 5 6 33 37 27 Jordan Smith 74-73—147 +5 Servais to a multiyear contract extension. Jim Knous 70-68—138 Portland 8 3 6 30 26 22 Andy Sullivan 71-76—147 +5 BRD BUCHAREST OPEN TEXAS RANGERS — Placed OF Nomar Mazara on Andre Metzger 66-72—138 WNBA Real Salt Lake 9 9 2 29 29 37 Oliver Wilson 75-72—147 +5 Friday at Arenele BNR Bucharest, Bucharest, the 10-day DL, retroactive to July 17. Recalled OF Chad Ramey 70-68—138 All times Eastern Los Angeles Galaxy 8 7 4 28 34 30 Shane Lowry 74-73—147 +5 Romania Willie Calhoun from Round Rock (PCL). Mark Hubbard 69-69—138 EASTERN CONFERENCE Houston 7 6 5 26 36 26 Brian Harman 71-76—147 +5 Purse: $226,750 (Intl.); Surface: Clay-Outdoor National League Armando Favela 69-70—139 W L PCT GB Vancouver 7 8 5 26 30 40 Chesson Hadley 73-74—147 +5 Women’s Singles CINCINNATI REDS — Recalled OF Phillip Ervin Doug Letson 70-69—139 Atlanta 14 9 .609 — Minnesota United 8 11 1 25 28 39 Jon Rahm 69-78—147 +5 Second Round from Louisville (IL). Roland Thatcher 67-72—139 Washington 13 10 .565 1 Seattle 4 9 5 17 16 23 Alexander Levy 73-75—148 +6 Ons Jabeur, Tunisia, def. Vera Zvonareva, Russia, LOS ANGELES DODGERS — Activated SS Manny Justin Hicks 67-72—139 Connecticut 12 11 .522 2 Colorado 4 11 4 16 22 32 Dustin Johnson 76-72—148 +6 6-2, 6-2. Machado. Optioned OF Andrew Toles to Oklahoma Donald Constable 72-67—139 Chicago 7 16 .304 7 San Jose 2 11 6 12 29 39 Bubba Watson 75-73—148 +6 Quarterfi nals City (PCL). Henrik Norlander 70-69—139 New York 7 16 .304 7 3 points for victory, 1 point for tie Bronson Burgoon 74-74—148 +6 Petra Martic (4), Croatia, def. Laura Siegemund, MILWAUKEE BREWERS — Reinstated C Manny Adam Long 69-70—139 Indiana 2 21 .087 12 a-Nicolai Hojgaard 72-76—148 +6 Germany, 7-5, 4-6, 6-4. Wes Roach 68-71—139 WESTERN CONFERENCE July 18 Pina from the 10-day DL. Mihaela Buzarnescu (2), Romania, def. Wang Charles Howell III 75-74—149 +7 Roberto Castro 71-68—139 W L PCT GB Minnesota United 2, New England 1 NEW YORK METS — Reinstated OF Yoenis Russell Henley 69-80—149 +7 Yafan, China, 7-6 (4), 6-3. Céspedes from the 10-day DL. Recalled RHP Mark Baldwin 69-70—139 Seattle 17 6 .739 — Today’s Games Ryuko Tokimatsu 72-77—149 +7 Phoenix 15 9 .625 2½ Anastasija Sevastova (1), Latvia, def. Sorana Drew Smith from Las Vegas (PCL). Optioned INF Christian Brand 68-71—139 D.C. United at Atlanta United FC, 3:30 p.m. Abraham Ancer 71-78—149 +7 Dallas 14 9 .609 3 Cirstea (5), Romania, 3-6, 6-3, 6-2. Dominic Smith and RHP Corey Oswalt to Las John Chin 68-71—139 Vancouver at Seattle, 4 p.m. Mark Calcavecchia 73-76—149 +7 Los Angeles 14 9 .609 3 Polona Hercog (8), Slovenia, def. Ons Jabeur, Vegas. Chase Wright 67-72—139 Los Angeles Galaxy at Philadelphia, 7 p.m. Ernie Els 73-76—149 +7 Minnesota 13 10 .565 4 Tunisia, 6-3, 6-1. PITTSBURGH PIRATES — Reinstated INF-OF Sean Mark Anderson 71-69—140 New England at New York Red Bulls, 7 p.m. Scott Jamieson 75-74—149 +7 Chris Baker 72-68—140 Las Vegas 11 13 .458 6½ Toronto FC at Chicago, 7 p.m. Rodriguez from the 10-day DL. Optioned RHP Sang-Hyun Park 76-73—149 +7 Women’s Doubles Tanner Anderson to Indianapolis (IL). Grant Leaver 72-68—140 Orlando City at Columbus, 7:30 p.m. Marcus Armitage 80-69—149 +7 Ray Beaufi ls 71-69—140 Thursday’s Games FC Dallas at Houston, 9 p.m. Quarterfi nals WASHINGTON NATIONALS — Reinstated RHP Jacqueline Cristian and Elena-Gabriela Ruse, Jimmy Walker 72-78—150 +8 Dan McCarthy 70-70—140 Atlanta 82, New York 68 Colorado at Real Salt Lake, 10 p.m. Stephen Strasburg from the 10-day DL and 1B Romania, def. Monique Adamczak and Jessica Dylan Frittelli 71-79—150 +8 Trevor Cone 70-70—140 Dallas 90, Washington 81 Montreal at Portland, 11 p.m. Ryan Zimmerman from the 60-day DL. Optioned Moore (2), Australia, 7-6 b(3), 3-6, 10-4. Jason Kokrak 72-78—150 +8 Vince Covello 73-67—140 Las Vegas 85, Phoenix 82 Sunday’s Game RHP Wander Suero to Syracuse (IL). Danka Kovinic, Montenegro, and Maryna Padraig Harrington 76-74—150 +8 Bio Kim 73-67—140 Friday’s Games Los Angeles FC at Minnesota United, 7 p.m. Midwest League Zanevska, Belgium, def. Irina Bara, Romania, and Jazz Janewattananond 74-76—150 +8 Vince India 70-70—140 Seattle 78, Connecticut 65 Wednesday’s Games QUAD CITIES RIVER BANDITS — Activated RHP Nicola Geuer (3), Germany, 6-1, 6-2. Thomas Curtis 82-68—150 +8 Brandon Crick 71-69—140 Dallas at Chicago, late New York at D.C. United, 8 p.m. J.B. Bukauskas from the disabled list. Emiliano Grillo 76-74—150 +8 Jordan Russell 74-66—140 Indiana at Los Angeles, late Philadelphia at Houston, 9 p.m. American Association Hideto Tanihara 75-75—150 +8 Michael Buttacavoli 69-71—140 Today’s Games Seattle at San Jose, 10:30 p.m. CHICAGO DOGS — Traded RHP Connor Root to Anirban Lahiri 76-74—150 +8 Mark Anguiano 69-71—140 Washington at New York, 3 p.m. Thursday, July 26 CALENDAR Normal (FL) for RHP Trevor Simms. Jhonattan Vegas 76-74—150 +8 Kyoung-Hoon Lee 71-69—140 Minnesota at Phoenix, 10 p.m. New York City FC at Orlando City, 8 p.m. KANSAS CITY T-BONES — Released RHP Ian Alexander Bjork 72-78—150 +8 Sean Kelly 73-67—140 Sunday’s Games L.A. Galaxy at Los Angeles FC, 10:30 p.m. MLB Hardman. Signed LHP Adam Bleday. Haraldur Magnus 72-78—150 +8 Luke Guthrie 71-69—140 Seattle at Atlanta, 3 p.m. Saturday, July 28 July 29 — Hall of Fame inductions, Cooperstown, WICHITA WINGNUTS — Signed RHP Scott Kodai Ichihara 78-72—150 +8 Kevin Lucas 70-70—140 Connecticut at Dallas, 4 p.m. Chicago at Toronto FC, 7 p.m. N.Y. Kuzminsky. Patton Kizzire 77-74—151 +9 Kyle Jones 72-68—140 Los Angeles at Chicago, 6 p.m. Columbus at New York Red Bulls, 7 p.m. July 31 — Last day to trade a player without Michael Hendry 73-78—151 +9 Atlantic League Scott Gutschewski 71-69—140 Indiana at Las Vegas, 6 p.m. Atlanta United FC at Montreal, 7:30 p.m. securing waivers. Shota Akiyoshi 77-74—151 +9 LONG ISLAND DUCKS — Activated RHPs Matt Jack Maguire 70-70—140 Colorado at D.C. United, 8 p.m. Aug. 31 — Last day to be contracted to an organi- Todd Hamilton 75-76—151 +9 Larkins and Lee Sosa. Placed LHP Bennett Parry J.T. Griffi n 72-68—140 ALL-STAR ROSTERS FC Dallas at Sporting Kansas City, 8:30 p.m. zation and be eligible for postseason roster. Ryan Armour 75-76—151 +9 on the inactive list and LHP Wander Perez on the Conner Godsey 72-69—141 Saturday, July 28 at Target Center, Houston at Portland, 9 p.m. Oct. 2-3 — Wild-card games. Matt Jones 75-76—151 +9 disabled list. Matt Ryan 71-70—141 Minneapolis Minnesota United at Vancouver, 10 p.m. November TBA — Deadline for teams to make Sandy Lyle 75-76—151 +9 Frontier League Steven Alker 69-72—141 (c-captains; number of All-Star selections in Real Salt Lake at San Jose, 10:30 p.m. qualifying offers to their eligible former players Retief Goosen 74-77—151 +9 EVANSVILLE OTTERS — Released C-1B Joe Lytle Andres Gonzales 68-73—141 parentheses) Sunday, July 29 who became free agents, fi fth day after World Danthai Boonma 78-74—152 +10 and INF Jacob Richardson. Alex Prugh 71-70—141 TEAM DELLE DONNE New York City FC at Seattle, 5 p.m. Series. Jonas Blixt 77-76—153 +11 NORMAL CORNBELTERS — Traded RHP Trevor Chris Thompson 70-71—141 Seimone Augustus, Minnesota (8) Orlando City at Los Angeles Galaxy, 9:30 p.m. November TBA — Deadline for free agents to Nicolas Colsaerts 79-74—153 +11 Simms to Chicago (AA) for RHP Connor Root. Sebastian Cappelen 73-68—141 Sue Bird, Seattle (11) accept qualifying offers, 15th day after World Grant Forrest 80-73—153 +11 Released C Tanner Lubach. Stuart Macdonald 74-67—141 DeWanna Bonner, Phoenix (2) U.S. OPEN CUP Series. Minchel Choi 79-74—153 +11 SCHAUMBURG BOOMERS — Signed LHP Griffi n Ben Taylor 69-72—141 c-Elena Delle Donne, Washington (5) All times Eastern Nov. 6-8 — General managers’ meetings, Brandt Snedeker 76-78—154 +12 Bremmer. Gerardo Ruiz 71-70—141 Sylvia Fowles, Minnesota (5) (Home teams listed fi rst) Carlsbad, Calif. Ian Poulter 73-81—154 +12 Casey Wittenberg 71-70—141 Brittney Griner, Phoenix (5) QUARTERFINALS Nov. 8-15 — All-Star tour of Japan. Masanori Kobayashi 82-72—154 +12 BASKETBALL Nick Rousey 71-70—141 Kayla McBride, Las Vegas (2) July 18 Nov. 30 — Last day for teams to offer 2019 Brady Schnell 79-75—154 +12 National Basketball Association Kyle Reifers 69-72—141 Breanna Stewart, Seattle (2) Philadelphia Union (MLS) 1, Orlando City contracts to unsigned players on their 40-man a-Yuxin Lin 80-74—154 +12 MEMPHIS GRIZZLIES — Waived G-F Myke Henry. Brad Hopfi nger 73-68—141 Diana Taurasi, Phoenix (9) (MLS) 0 rosters. Jack Senior 79-76—155 +13 SAN ANTONIO SPURS — Signed F Dante Max McGreevy 71-70—141 Kristi Toliver, Washington (2) Chicago Fire (MLS) 4, Louisville City (USL) 0 Dec. 9 — Hall of Fame Today’s Game committee Ashton Turner 78-77—155 +13 Cunningham and G Marco Belinelli. Re-signed G William Kropp 66-75—141 A’ja Wilson, Los Vegas (1) Houston Dynamo (MLS) 4, Sporting Kansas vote announced, Las Vegas. James Robinson 75-81—156 +14 Bryn Forbes. Failed to Make the Cut Head Coach: Dan Hughes, Seattle City (MLS) 2 Dec. 10-13 — Winter meetings, Las Vegas. Andrew Landry 80-77—157 +15 Chris Naegel 72-70—142 TEAM PARKER Los Angeles (MLS) 3, Portland Timbers 2019 a-Jovan Rebula 79-79—158 +16 Erik Compton 75-67—142 Liz Cambage, Dallas (2) (MLS) 2 Jan. 11 — Salary arbitration fi gures exchanged. FOOTBALL Jens Dantorp 76-82—158 +16 National Football League Maverick McNealy 70-72—142 Tina Charles, New York (6) Feb. 1-20 — Salary arbitration hearings, St. Darren Clarke 82-83—165 +23 NFL — Suspended Jacksonville DE Dante Fowler Jordan Niebrugge 72-70—142 Skylar Diggins-Smith, Dallas (4) NATIONAL WOMEN’S Petersburg, Fla. David Duval 80-WD one regular season game for attacking a man Daniel Mazziotta 72-70—142 Chelsea Gray, Los Angeles (2) SOCCER LEAGUE March 20-21 — Opening series, Seattle vs. last year. Joey Garber 71-71—142 Jewell Loyd, Seattle (1) All times Eastern Oakland at Tokyo. BRITISH OPEN Scottie Scheffl er 71-71—142 Angel McCoughtry, Atlanta (5) W L T PTS GF GA June 29-30 — New York Yankees vs. Boston at THIRD-ROUND TEE TIMES Scott Langley 74-68—142 Maya Moore, Minnesota (6) North Carolina 14 1 3 45 41 14 London. HOCKEY At Carnoustie Golf Links, Carnoustie, Scotland Chiney Ogwumike, Connecticut (2) National Hockey League Jacques Blaauw 69-73—142 Seattle 8 4 5 29 19 14 All times Eastern (a-amateur) Nneka Ogwumike, Los Angeles (5) NEW JERSEY DEVILS — Re-signed F Nick Lappin to Michael Arnaud 71-71—142 Orlando 8 6 4 28 26 25 NBA Today c-Candace Parker, Los Angeles (5) a one-year, two-way contract. Ben Kohles 69-73—142 Chicago 7 4 7 28 26 22 Sept. 7 — Basketball Hall of Fame Class of 2018 4:15 a.m. — Gavin Green Allie Quigley, Chicago (2) American Hockey League José Toledo 72-70—142 Portland 7 5 5 26 27 21 enshrinement ceremony, Springfi eld, Mass. 4:25 a.m. — Rhys Enoch, Patrick Reed Head Coach: Sandy Brondello, Phoenix GRAND RAPIDS GRIFFINS — Signed F Jordan Ryan Yip 72-71—143 Utah 5 6 6 21 14 18 4:35 a.m. — Kiradech Aphibarnrat, Justin Rose Brett Drewitt 73-70—143 Houston 5 7 5 20 21 28 NFL Topping to a one-year contract. 4:45 a.m. — Yusaku Miyazato, Tyrrell Hatton LEHIGH VALLEY PHANTOMS — Signed D Frank Connor Arendell 75-68—143 Washington 2 11 4 10 11 24 Aug. 2 — Hall of Fame game, Chicago vs. 4:55 a.m. — Ross Fisher, Keegan Bradley Ryan Brehm 71-72—143 Hora and Fs Michael Huntebrinker and Alex CYCLING Sky Blue FC 0 12 3 3 11 30 Baltimore at Canton, Ohio. 5:05 a.m. — Ryan Fox, Jason Dufner Matt Fast 73-70—143 3 points for victory, 1 point for tie. Krushelnyski. Aug. 5 — Hall of Fame induction ceremony, 5:15 a.m. — Bryson DeChambeau, Henrik Martin Trainer 73-70—143 ECHL TOUR DE FRANCE Canton, Ohio. Stenson Sepp Straka 72-71—143 READING ROYALS — Signed F Frank DiChiara. 13TH STAGE Friday’s Game Sept. 6 — Regular season opens. 5:25 a.m. — Tom Lewis, a-Sam Locke Patrick Newcomb 71-72—143 North Carolina at Utah, late 5:35 a.m. — Paul Casey, Chris Wood Friday at Valence, France Jimmy Gunn 71-72—143 A 105-mile leg from Bourg d’Oisans to Valence: Today’s Games NHL SOCCER 5:45 a.m. — Bernhard Langer, Rafa Cabrera Michael Hebert 74-70—144 Seattle at Orlando, 3:30 p.m. Major League Soccer Bello 1. Peter Sagan, Slovakia, Bora-Hansgrohe, July 20-Aug. 4 — Arbitration hearings. Tom Whitney 76-68—144 3:45:55. Houston at Washington, 7 p.m. Aug. 6 — Deadline for salary-arbitration MLS — Fined Seattle D Jordan McCrary an 6 a.m. — Paul Dunne, Brett Rumford Brad Brunner 72-72—144 Portland at Sky Blue FC, 7 p.m. undisclosed amount for failure to leave the fi eld in 6:10 a.m. — Masahiro Kawamura, Shubhankar 2. Alexander Kristoff, Norway, UAE Team decisions. Kevin Kring 70-74—144 Emirates, same time. Saturday, July 28 Sept. 13 — Training camps open. a timely manner during the 63rd minute of a July Sharma Sean Jacklin 73-71—144 Sky Blue FC at Chicago, 8 p.m. 15 match against Atlanta. Fined Seattle M Víctor 6:20 a.m. — Cameron Smith, Brendan Steele 3. Arnaud Demare, France, Groupama-FDJ, Oct. 3 — Regular season begins. Page 6 SP www.yoursun.com Saturday, July 21, 2018 / The Sun MLB Orioles send Machado to Dodgers

BY JAY COHEN At the end of the day I All-Star Game in Wash- Associated Press want to win a ring,” said ington. The Dodgers Machado, who is eligible and Orioles finalized the MILWAUKEE — It’s a for free agency after this swap for five prospects whole new beginning for season. “Everyone in the following day, but Manny Machado after there wants to win a ring. Machado said the picture months of uncertainty. They fell a little short last had nothing to do with Perfect time for a new year and they want to get the possible deal. number, too. back and win it. What- “It was kind of out One with an LA story ever I can do to make the there a little bit,” he said. and a Baltimore past. process easier or better “It was possible, not Machado joined the as a team, I’m all for it.” 100 percent sure. I just Los Angeles Dodgers The Dodgers, who wanted to take a picture on Friday after being optioned outfielder with everyone who was acquired in a blockbuster Andrew Toles to Triple- on second base and it trade with the Orioles A Oklahoma City to make just happened to be that during the All-Star room for Machado, are Matt was the first one to break, putting one of just looking for more get there. Me and Matt baseball’s premier play- [AP PHOTO] of the same from the go way back, taking a ers on one of the game’s four-time All-Star. picture with him, those marquee teams. He Los Angeles Dodgers’ Manny Machado hits a single during the first inning against the Milwaukee Machado hit .315 with 24 memories will never be started at shortstop and Brewers on Friday in Milwaukee. homers and 65 RBIs in forgotten.” hit second in the lineup, the same number Hall titles in 20 seasons with who went from one of 96 games with Orioles Now they get a chance ahead of young slug- of Fame shortstop Cal Los Angeles, while the baseball’s worst teams while making a seamless to make some more ger Max Muncy and old Ripken Jr. wore with the Dodgers haven’t won the to the top of the NL West move from third base to memories. friend Matt Kemp for the Orioles. World Series since 1988. heading into the week- shortstop. Roberts said he plans to opener of a three-game A nod to his past and That elusive champion- end. Machado made it to “I think everybody play Machado at third at series at Milwaukee. his future. ship is clearly on the the playoffs twice with knows what he’s capable some point, and the two- Muncy thought he “I wanted to change it minds of everyone with Baltimore, losing to the of doing. His track record time Gold Glove winner might hear from Mach- up,” said Machado, who Los Angeles after the deal New York Yankees in the speaks for itself,” Kemp was receptive to the idea ado about his No. 13 singled and walked in his for Machado. 2012 AL Division Series said. “He’s one of the of some time at his first after the deal, and he first two plate appear- “It’s nothing we and falling to Toronto in best right-handed hit- position in the majors. joked about possibly just ances with his new team. haven’t had every year the wild-card game two ters in baseball, one of But he wants Machado having a new jersey when “New beginning, new that I’ve been here. It’s years ago. the defensive players to get acclimated to life he arrived at Miller Park. journey, new team, so I the same,” Dodgers The Dodgers are in baseball. I mean his with the Dodgers first. But the 26-year-old wanted to go that route. manager Dave Roberts trying for their sixth accolades, it’s pretty “It’s exciting,” Roberts Machado decided to try At the end of the day, I said. “We’re expected consecutive division impressive for as young said. “I messed with a No. 8 with the Dodg- have to throw an athlete to win the World Series. championship. They as he is.” lot of different lineups. ers — Kobe Bryant’s out there. Huge Kobe fan That hasn’t changed.” lost to the Astros in the Machado and Kemp Obviously he makes first number with the growing up.” It’s a much different World Series last year. snapped a selfie together our club considerably Los Angeles Lakers, and Bryant won five NBA situation for Machado, “I’m here to win. during Tuesday’s better.”

COLLEGE FOOTBALL SEC MEDIA DAYS NBA Love cliches? Raptors president apologizes to DeRozan BY IAN HARRISON responsibility for that. They’re a dime a Associated Press “We’ve been doing this how many years?” Ujiri TORONTO — Rap- said. “You can’t continue dozen at this place tors president Masai Ujiri doing the same thing over apologized Friday for a and over again. And when “miscommunication” you get a chance to get BY PAUL NEWBERRY There are going to be with four-time All-Star a top five player, which Associated Press bumps in the road, and we and franchise icon DeMar doesn’t come very often, I have to overcome them. DeRozan, but Toronto’s think you have to jump on After a couple of days at There’s no shortcuts. traded All-Star guard it. We’ve given a chance the unrelenting babblefest The “i” you don’t dot, didn’t seem quite ready to to this team, we’ve tried known by the gloriously the “t” you don’t cross gets make amends. to build it as much as we concise name of SEC exposed in this league very Speaking for the first can but, at this point, this 2018 Football Kickoff quickly. time since sending opportunity came in front [AP PHOTO] Media Days Presented Everyone’s looking for DeRozan to San Antonio of us and we had to jump By Regions, I wondered that perfect ingredient to for Kawhi Leonard, Ujiri Toronto Raptors’ DeMar DeRozan looks up at the scoreboard on it.” if all the valuable insights do it, but I think ultimately began by saying sorry late in the second against the Washington Wizards in Game 5 of DeRozan led the Rap- gleaned from propaganda- right now what we’re to DeRozan. The career the first round of the NBA playoffs in Toronto on April 25. tors in scoring in each of spouting coaches and doing in the summer is all Raptor had expressed handled it better” when the Raptors. He acknowl- the last five years, and cliche-droning players we can do. It’s working anger and frustration in discussing future plans. edged struggling with was key to Toronto win- might be helpful in writing extremely hard, find- an Instagram post after “Maybe my mistake the “human side” of the ning a franchise-record my next column. ing leaders on this team learning of the deal, indi- was talking about what trade, but decided Leon- 59 games and securing Turns out, they were. that can step up in big cating he’d been told he we expected going for- ard was too good a prize the No. 1 seed in the In fact, I just need to get moments, and we have to would not be traded. ward from him,” Ujiri to pass up. Eastern Conference last out of the way, let others make the plays in order to Shortly after Ujiri said. “I think that’s where Now, Ujiri says, the season. do the pontificating for me. do that. apologized Friday, the gap was, because in Raptors “are stepping on “There’s no measure- This column writes We have to make sure DeRozan added a new my job I always have to territory that we never ment for what DeMar itself. we instill to the younger post to his Instagram assume that I’m going have.” DeRozan has done for So, without further ado guys the importance of feed: a facepalm emoji, a forward with the team “I think if we look this organization,” Ujiri (or the least bit of writing the little things, the small symbol of frustration and that I have. If there was a at ourselves honestly, said, pledging that the skill), and acknowledging details of things, and what exasperation. miscommunication there, everybody knows that departed guard will be right up front that none of it takes to win games, to Reflecting on a con- I do apologize to DeMar.” we had to do something acknowledged “in the these words are my own, win championships. versation he’d had with Still, after three straight different, even if it wasn’t biggest way that we can I give you an aggregated It is really not as much DeRozan at Summer disappointing playoff this,” Ujiri said. “We possibly do it” for his version of some of the about the team as it is League earlier this month, exits, Ujiri felt something had to figure out some- nine seasons with the lessons gleaned from SEC about the details that Ujiri said he “should have needed to change with thing different. I take Raptors. Media Days. really separate you from You’re welcome. being great. Because in this • • • conference, everybody OHIO STATE ABUSE SCANDAL ATLANTA — Happy is talented, but it is the to be here. I hope every- details that could separate 100 ex-students report misconduct by doctor body’s saying that. Glad the good teams, the bad to be here. That’s what we teams, the great teams, the should all say. teams that win national BY KANTELE FRANKO confidentially interviewed accusers who have spoken Seattle-based law firm Associated Press I’ve made friends with a championships and the by independent investiga- publicly allege Strauss Perkins Coie’s investiga- bunch of you. Some of you teams that do not. That is tors reviewing allegations groped them or conducted tors, who are looking into not so much. It is what it is. what we have been focus- COLUMBUS, Ohio — against Richard Strauss unnecessary genital exams. the allegations, what uni- The guys are really start- ing on this offseason, and More than 100 former involving male athletes “We are grateful to versity officials knew and ing to grasp what we want that is what we are going to students have provided from 14 sports as well as those who have come for- how they responded to any to do and how we want to keep on doing. firsthand accounts of his work at the student ward and remain deeply concerns about Strauss. do it, and looking forward We know we’ve just sexual misconduct by health center and his off- concerned for anyone who They also are reviewing to the challenges. got to come to work every the now-dead Ohio State campus medical office, may have been affected whether Strauss examined The biggest thing I feel week. It doesn’t matter University team physician University President by Dr. Strauss’ actions,” high school students. is the change in expecta- what you say you’re going at the center of an ongoing Michael Drake said. Drake said. “We remain The university tion, and that’s a good to do at the beginning of investigation, the univer- Those allegations range steadfastly committed to announced the inves- thing. We’re excited about the season. You’ve got to sity said on Friday. from 1979 to 1997, during uncovering the truth.” tigation in April after that. We embrace those go through camp, take it Over 200 former most of Strauss’ two Ohio State has urged allegations about expectations. one week at a time. students and university decades on the faculty and anyone with informa- Strauss were brought Pressure is really a We don’t like to think employees have been medical staff. Many of the tion to contact the forward this year. privilege. You should feel too far in advance. privileged to have pres- One step at a time. NASCAR sure to win games, to have We come into each expectations. day with the mindset to Everybody wants instant win and attack the day. gratification. Everybody That way we can beat Truex in the market for 2019 sponsor wants things quickly. expectations. BY DAN GELSTON primary sponsor at the end Series. Bass Pro Shops and Auto- That’s just the world we You’re always going Associated Press of the season. “I wish it didn’t take Owners Insurance, and is live in. to be nervous going into After a 10-year relation- quite as long as it did,” locked in with Toyota, the People are never going to that first game ... but very LOUDON, N.H. — ship, the NASCAR buzz Truex said Friday at New class of the manufacturers. put more pressure on me excited and looking for- Martin Truex Jr. has a wore off for the energy Hampshire Motor Speed- “I just can’t imagine than I put on myself in this ward to the challenge. sudden thirst for sponsor- brand, the latest big-bucks way. “It kind of puts us in there isn’t some partner business. We play the game to go ship cash. corporate defector from a tough spot now. But I’m out there that wouldn’t We are focused on get- 1-0 every week. Truex and his Furniture the sport. 5-hour’s depar- not really, really worried.” want to be partnered with ting better every day and I believe the best is yet to Row Racing team had ture leaves Furniture Row Furniture Row should this whole group,” FRR improving on what we come. about three weeks’ notice scrambling for coveted be able to attract a top President Joe Garone said. didn’t do or didn’t have So we’ve got to get ready that 5-hour Energy was sponsorship dollars for the sponsor: Truex has 16 wins “We’ve gotten a lot of last year. to strap it up. set to leave the defending No. 78 Toyota and one of since 2016 and FRR has interest just in the days It isn’t going to be easy. I’m ready to go! NASCAR champion as a the top drivers in the Cup sponsorship funding from since we’ve announced it.”  

           
                Saturday, July 21, 2018

Best Stocks One Month BEST LARGE-CAP STOCKS Food makers transform FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLD In a bid to thrive, old-guard food companies such under the tent high-end pet foods. MercadoLibre Inc MELI 373.46 14.0 28.4 33.6 cc 0.2 as J.M. Smucker and General Mills are rapidly J.M. Smucker Co. recently bought Ainsworth Petrobras A PBR/A 10.19 8.6 27.7 12.7 ...... swapping out or recalibrating what had for Pet Nutrition for nearly $2 billion, and then sold Gol Linhas Inteleg GOL 7.09 21.4 21.8 8.3 ...... decades been reliable products. off its bakery division, which includes the iconic CA Inc CA 43.98 -0.2 21.7 30.1 20 2.3 They continue to wrestle with rising costs and Pillsbury brand. Biogen Inc BIIB 358.71 2.9 21.2 27.0 22 ... Petrobras PBR 11.34 6.1 20.3 23.6 ...... sometimes stagnant sales of tried-and-true General Mills this year spent $8 billion on Blue RPM Intl RPM 61.65 1.9 19.0 17.4 25 2.1 brands, even as they add new and high-growth Buffalo, another upscale pet food brand. Banco Bradesco SA BBDO 7.38 10.0 17.7 -18.2 ... 0.3 products to the mix. Stifel analyst Christopher Itau Unibanco Hldg ITUB 12.20 6.1 17.1 5.4 ... 2.6 At the core of the R.R Growe maintains a Banco Bradesco ADS BBD 8.04 7.3 16.5 -6.6 ... 0.7 transformation now positive,p but cautious, view Royal Bk Canada pfT RYpT 32.69 5.3 15.5 10.1 ...... underway are American ono General Mills as it tries Spectra Energy Ptrs SEP 36.02 1.0 14.5 -13.5 11 8.3 Check Point Soft CHKP 111.56 2.1 14.4 -3.9 23 ... preferences, which have tot reposition itself for VF Corp VFC 92.94 9.5 13.9 61.0 49 2.0 shifted from processed growth.g Fastenal Co FAST 57.46 4.0 13.6 36.4 25 2.8 foods to healthier fare. Thee “The shares will remain Concho Resources CXO 144.29 -2.6 13.3 16.2 22 ... change has led to volatilityy range-boundr as it seeks to Bco Santander Brasil BSBR 8.92 9.7 12.6 8.8 6 3.3 in the leadership ranks at establishe the consistency FEMSA FMX 95.60 0.1 12.4 -6.2 ... 0.8 some food producers in anda growth potential this BEST MID-CAP STOCKS the hunt for a revival. businessb showcased for Acxiom Corp ACXM 43.56 2.7 45.1 61.9 85 ... That includes bringing manym years,” he said. Momenta Pharm MNTA 30.35 8.4 41.5 77.2 dd ... Natera Inc NTRA 22.64 4.9 40.9 120.7 dd ... Price paid Centrais Elec Brasil EBR 4.62 20.3 34.7 -4.7 ...... Company (In billions) Acquisition Closed Zogenix Inc ZGNX 58.40 -4.8 30.6 333.5 dd ... Centrais El Brasil B EBR/B 5.04 18.6 29.6 -12.1 ...... VEON Ltd VEON 2.98 -2.0 29.6 -16.2 ... 9.4 General Mill $8.0 Blue Buffalo Pet Nutrition April 24, 2018 Systemax Inc SYX 44.37 11.9 29.3 139.4 43 0.5 Opko Health Inc OPK 5.89 0.5 28.9 -9.2 dd ... Smuckers* 1.9 Ainsworth Pet Nutrition May 14, 2018 Simply Good Foocs Co SMPL 17.04 -1.0 27.6 43.2 ...... AeroVironment Inc AVAV 75.24 2.5 26.6 96.0 cc ... 21Vianet Group VNET 11.12 12.8 26.4 141.6 43 ... Kellogg 0.6 Chicago Bar Company Oct. 27, 2017 Endocyte Inc ECYT 17.33 0.4 25.7 1095.8 dd ... AZZ Inc AZZ 55.50 1.9 25.3 5.9 24 1.2 Mondelez 0.5 Tate’s Bake Shop Inc. June 7, 2018 GATX GATX 88.28 14.9 25.1 35.9 16 2.0 W&T Offshore WTI 8.85 9.5 24.8 323.9 15 4.5 *Announced sale of its baking unit for $375 million to a private equity firm on July 9, 2018. Acceleron Pharma XLRN 46.58 1.6 24.6 49.8 dd ... World Wrestling Ent WWE 82.92 7.8 23.5 288.0 cc 0.6 Source: FactSet Damian Troise; Alex Nieves • AP BEST SMALL-CAP STOCKS Xerium Tech XRM 13.33 0.1 101.7 78.1 cc ... Lifevantage Corp LFVN 9.88 5.8 80.3 153.8 ...... BioLife Solutions BLFS 21.99 11.1 74.4 532.3 dd ... Top Weekly Exchange Traded Funds AC Immune SA ACIU 16.28 18.2 73.0 76.2 ...... Stocks closed slightly lower Fri- Avid Bioservices CDMO 6.07 30.8 72.0 9.0 dd ... $CHG PCT RETURN day as losses among retailers Arbutus Biopharma ABUS 11.55 -1.3 69.9 200.0 dd ... FUNDS TICKER FRI 1WK 1WK 1MO 1YR and health care companies Corindus Vasc Robot CVRS 1.12 6.7 57.7 -35.9 dd ... outweighed gains elsewhere. Direx DlyBrazilBull BRZU 24.00 +2.92 +13.9 +33.3 -33.8 Higher bond yields drove down Siebert Fncl SIEB 15.11 0.3 50.2 268.1 dd 0.7 Direx Russia Bear3x RUSS 19.15 +1.86 +10.8 -4.2 -36.8 prices for high-dividend stocks. Zafgen Inc ZFGN 10.65 7.8 50.2 205.9 dd ... 45.3 ProShs Ult Brazil UBR 58.06 +5.46 +10.4 +21.8 -18.1 Despite finishing lower, the Finjan Holdings Inc FNJN 4.59 2.7 39.4 5 ... market eked out a small gain TransGlobe Engy TGA 3.43 -15.3 43.5 164.7 dd 5.8 Direx Reg Banks Bull DPST 80.45 +5.95 +8.0 -5.9 +30.3 for the week. Funko Inc FNKO 16.75 4.0 41.8 ... 88 ... Direx LatAm Bull 3x LBJ 24.11 +1.76 +7.9 +27.3 -21.9 Datawatch Corp DWCH 12.95 24.5 38.5 32.6 dd ... CS 3x Inverse Brent DBRT 28.35 +1.97 +7.5 +1.2 ... Microsoft MSFT Translate Bio Inc TBIO 15.94 24.0 38.4 ...... iShs Brazil SmCap EWZS 13.89 +0.86 +6.6 +10.5 -3.8 Close: $106.27 1.87 or 1.8% LSB Industries LXU 7.44 6.7 37.8 -36.9 dd ... The technology company had a Hornbeck Offsh Svcs HOS 4.86 -6.2 37.3 87.0 dd ... Citigroup Long GBP DGBP 27.11 +1.65 +6.5 +6.4 ... strong fiscal fourth quarter as its Gemphire Therapeut GEMP 7.87 -1.7 36.9 -52.6 ...... Prosh Ultra Pro Fin FINU 93.74 +5.59 +6.3 +4.4 +25.1 cloud computing business kept ViewRay Inc VRAY 9.66 8.2 36.6 58.2 ...... growing. Citigp Vel Inv Crde DWT 7.22 +0.40 +5.9 -5.2 -76.6 $110 Etrac SP MLP Index MLPZ 39.52 +2.19 +5.9 -1.1 -12.3 DB Agr DoubLong DAG 2.32 +0.13 +5.9 -4.5 -35.8 100 MS Cushing MLP HiInc MLPY 6.65 +0.36 +5.8 +2.6 -2.3 90 AJMJ CS Velocity3xInvSilv DSLV 28.96 +1.53 +5.6 +19.3 +6.8 52-week range VanE Vect Braz SmCap BRF 19.63 +1.03 +5.5 +7.5 -8.1 $71.28 $108.20 FstTr Brazil FBZ 12.40 +0.63 +5.3 +7.8 -4.4 Vol.: 55.4m (2.1x avg.) PE: 50.4 Mkt. Cap: $816.5 b Yield: 1.6% UBS 3x Inverse Crude WTID 8.05 +0.41 +5.3 -4.3 -76.3 Oil continued to fall, dropping out of the Derby’s top USCF Short Oil USOD 5.67 +0.28 +5.2 -7.7 -76.5 Skechers USA SKX $1,000 spot. Copper’s losses also mounted. Small-cap ProShs Short20+yrTrs TTT 27.04 +1.29 +5.0 -1.1 -3.2 Close: $26.27 -6.98 or -21.0% stocks were among the few investments to scrape The shoe company’s quarterly fore- out meager gains for the week. iShares Turkey TUR 27.97 +1.33 +5.0 -5.7 -35.9 casts fell far short of Wall Street es- timates. Derby Etrac 2xLevLongWFgo LBDC 15.84 +0.74 +4.9 +0.6 -5.5 Stocks Bonds Commodities 1-week Direxion Transp Bull TPOR 32.91 +1.52 +4.9 -2.8 +27.4 $35 ... today is percent Direx 30YTr Bear 3x TMV 19.40 +0.91 +4.9 -1.1 -4.2 $1,000 invested at the end of last year ... worth change 30 Direx S&P O&G Bear DRIP 6.07 +0.28 +4.8 -1.3 -71.1 Technology stocks $1,161 0.0% 25 Oil 1,129 -3.9 iShares Brazil EWZ 35.65 +1.60 +4.7 +11.3 -4.6 AJMJ Etrac AlerianInfra MLPB 23.70 +1.03 +4.5 +2.7 -5.9 52-week range Small-cap stocks 1,115 0.8 $23.80 $43.08 iShs Argentina Glbl AGT 25.29 +1.10 +4.5 +1.8 -1.8 Health care stocks 1,061 -0.6 Vol.: 53.7m (17.3x avg.) PE: 21.9 S&P 500 1,060 0.1 Dirx DlyRtlBull3x RETL 45.65 +1.97 +4.5 -2.9 +76.2 Mkt. Cap: $3.6 b Yield: ... GlobalX Argentina ARGT 29.84 +1.28 +4.5 +2.4 -0.2 Utilities stocks 1,018 0.2 State Street STT REITs -0.5 Direxion GoldMinBear JDST 53.35 +2.27 +4.4 +5.8 -17.8 1,017 Close: $85.87 -6.87 or -7.4% High-yield bonds 1,007 0.1 PwSh Crude DblSht DTO 58.17 +2.45 +4.4 -7.1 -60.3 The financial services company said Investment-grade bonds 988 0.0 ProShs UltMSCI Japan EZJ 40.11 +1.64 +4.3 -2.6 +11.8 it will buy investment software firm Charles River Development for $2.6 European stocks 981 -0.3 E-Tracs 2x BDC BDCL 15.87 +0.66 +4.3 +2.1 -5.7 billion. Asian stocks 958 -0.5 Direx Aero & Def Bul DFEN 51.75 +2.08 +4.2 +14.4 +60.8 $110 Gold 935 -1.4 ProShs UltSht Crude SCO 16.67 +0.65 +4.1 -2.1 -59.3 100 Emerging-market stocks 932 -1.3 Direx SOX Bull 3X SOXL 154.88 +5.86 +3.9 -3.8 +56.6 90 80 Copper 817 -2.9 FstTr LatinAmer FLN 19.20 +0.72 +3.9 +8.2 +0.4 AJMJ $0 $550 $1,100 Direxion FinBull 3x FAS 68.85 +2.56 +3.9 +4.2 +35.6 52-week range $84.56 $114.27 Teucrium Wheat Fd WEAT 6.52 +0.24 +3.8 +1.7 -16.5 Performance benchmarks: industries - sectors of the Standard & Poor’s 500 index; international Vol.: 10.6m (6.4x avg.) PE: 15.1 stocks - MSCI indexes; bond returns - Barclays Capital and BofA Merrill Lynch indexes. ProSh UltSht Oil&Gas DUG 31.23 +1.13 +3.8 +0.4 -33.7 Mkt. Cap: $31.4 b Yield: 2.0% Source: FactSet Data through July 19 AP

IndustryRankings

PERCENT CHANGE %RTN In-your-face security INDUSTRY 1WK 1MO 1QTR 1YR 1. Utilities -0.5 2.8 4.6 &^$#!61 |-0.8 *$#@|9999765432 Facial recognition technology is getting a lot of unlock their smartphones, Forrester Research 2. Technology 0.1 2.5 10.0 27.4 3. Industrials 0.5 2.2 0.9 *$#@|987621 11.5 knocks as a Big Brother social control tool. But it’s says. 4. Health Care -0.7 2.2 6.7 *$#@|9832 9.3 hard to beat for fighting fraud. Forrester also found that 40 percent of online 5. Consumer Goods -0.1 1.7 5.1 ^%$@753 |-2.0 Passwords are routinely forgotten, stolen and adults surveyed last year were interested in DJ Total Market index 0.0 1.6 5.1 *$#@|9965421 13.6 *$#@|98752 misplaced. But who can steal your face? Expect biometrics to access their financial accounts — up 6. Financials 1.4 1.4 2.1 11.1 7. Consumer Services -0.4 0.5 8.1 *$#@|999754 20.4 so-called facial biometrics to be from 27 percent in 2015. 8. Telecommunications -1.8 -0.3 -3.2 8432 |-3.4 literally opening more doors — However, just 28 percent of 9. Oil & Gas -1.9 -0.4 2.7 *$#@|99871 16.8 and allowing access to online companies in the Americas said 10. Basic Material -0.5 -0.6 -1.2 *$#@|97321 7. 8 accounts. they were adopting facial Consumer Goods sectors (best performers) Apple’s FaceID is setting the recognition to authenticate Beverages 1.6 4.5 6.0 (*#!|541 3.2 pace. The technology builds a customers. That number is twice Monster Beverage Cp MNST +0.6 +8.3 +9.0 (*#!|84 +17.1 30,000-pixel 3D model of a as high in Asia-Pacific nations. Boston Beer Co SAM -0.7 +7.6 +46.9 (*#!|9996 +142.1 face to unlock its owner’s Forrester analyst Merrit Brown-Forman A BF/A +3.2 +7.1 +1.6 (*#!|9643 +37.6 phone. Maxim thinks we’ve reached the Leisure Goods -1.4 3.6 18.7 (*#!|8653 22.6 Sixty-three percent of U.S. point of no return — though Marine Products MPX +4.3 +16.6 +40.6 (*#!|87631 +28.7 (*#!|7654 consumers say they’re faceprints must get more Akoustis Technologie AKTS +0.2 +16.1 +74.0 +15.0 Univ Elec UEIC +1.9 +13.6 -28.2 9831 |-48.7 interested in or already use accurate and people need *^%#875| their fingers or faces — guarantees they won’t circulate Tobacco 0.4 3.3 0.4 -26.1 Turning Point Brands TPB +2.3 +5.3 +61.5 (*#!|9996 +112.1 so-called biometrics — to without their consent. Philip Morris Intl PM +2.0 +5.1 0.0 *%#@8764321 |-29.9 22nd Century Grp XXII -9.8 +2.0 +12.2 (*#!|98753 +58.6 Two questions Forrester asked participants show the growing acceptance of biometrics. Household Goods -0.4 2.8 4.9 (^%$@!742 |-9.3 +10.2 (*#!|99431 “Are you interested in using “When do you want to use your biometric information?” Wayfair Inc W +6.2 +80.9 +65.7 Miller Herman MLHR -1.0 +9.3 +20.2 (*#!|76543 +15.5 biometrics rather than a password To log into an ATM/ABM 36% Snap-On Inc SNA +5.1 +8.8 +18.3 (*#!|754321 +11.9 to access your financial (*#!|76542 Do not want to use biometric info 33 Personal Goods 1.1 2.5 7.9 15.3 accounts?” Vince Holding Corp VNCE +7.6 +25.8 +126.0 (*#!|9996 +293.1 Making a purchase on mobile device 32 Sequential Brands SQBG +9.6 +24.7 +14.2 *%#8765 |-30.1 To log into a finance app on my mobile device 31 Helen of Troy HELE +1.3 +19.9 +38.8 (*#!|85432 +19.8 27% When making a purchase on a desktop or laptop 30 Food Producers -1.7 -0.4 3.0 (&%$#@!632 |-4.8 40% Lifevantage Corp LFVN +5.8 +80.3 +156.0 (*#!|9996 +153.8 When purchasing in person with a credit or debit card 29 Origin Agritech Ltd SEED +25.8 +32.5 +49.6 &%$#9641 |-37.2 When opening a financial account 27 Freshpet Inc FRPT +0.7 +17.7 +51.4 (*#!|99541 +67.2 Using the camera on mobile device to prove my identity 24 Automobiles & Parts -1.3 -4.8 0.5 (*#!|52 2.3 2015 2017 Motorcar Parts Amer MPAA +7.0 +8.5 -1.6 *^%#@874321 |-25.9 Other 2 Gentherm Inc THRM +0.9 +6.4 +13.9 (*#!|31 +0.7 Genuine Parts GPC +5.2 +5.4 +11.7 (*#!|8631 +20.7 Source: Forrester Research 2018 Frank Bajak ; J. Paschke • AP Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Page 2 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Market profile How to read the weekend stock tables NYSE NYSE American Nasdaq pq12789.91 +3.43 2708.61 -3.19 q 7820.20 -5.10 7 8 9 10 Advanced 1,293 Volume (000s) 2,921 Advanced 176 Volume (000s) 310 Advanced 1,321 Volume (000s) 3,028 1 2 3 4 5 6 Declined 1,492 New Highs 81 Declined 121 New Highs 3Declined 1,498 New Highs 123 Unchanged 136 New Lows 29 Unchanged 13 New Lows 1Unchanged 209 New Lows 33 Exch. 52-week Vol Friday Vol Weekly YTD WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Advanced 1,567 Volume (000s) 2,983 Advanced 169 Volume (000s) 326 Advanced 1,586 Volume (000s) 3,088 XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Declined 1,352 New Highs 178 Declined 147 New Highs 8Declined 1,412 New Highs 298 Unchanged 64 New Lows 107 Unchanged 10 New Lows 18 Unchanged 90 New Lows 145 1 — Name of stock. same industry, the companies with the lowest PEs are generally FRIDAY MOST ACTIVE FRIDAY MOST ACTIVE FRIDAY MOST ACTIVE 2 earning higher profits. Name Vol Last Chg — Market: N = NYSE, A - NYSE American, Q = NASDAQ. Name Vol Last Chg Name Vol Last Chg 7 GenElec 171,174,100 13.12 -.61 KlondexM g 9,607,700 2.16 -.05 Microsoft 55,939,600 106.27 +1.87 3 — Ticker Symbol company trades under. — Range of closing prices in last year. S&P500ETF 83,116,900 279.68 -.32 TransEntx 6,681,000 5.20 +.17 AMD 42,864,900 16.50 -.21 4 — Dividend: A distribution of the company’s earnings to 8 — Trading for the day, with sales in thousands BkofAm 80,339,000 30.13 +.46 iShIndia bt 3,854,100 34.10 +.39 MicronT 32,575,600 55.02 -1.20 shareholders, usually consisting of stock dividends, interest (10 = 10,000 shares), and closing price. iShEMkts 75,114,300 43.96 +.62 NwGold g 3,308,900 1.90 +.02 JD.com 30,106,900 35.51 -1.37 on bonds, or short-term capital gains on the sale of securities Skechers s 53,707,600 26.27 -6.98 9 — Weekly sales volume, High, low, and change from previous Paretem rs 3,082,700 2.59 +.04 PepsiCo 27,559,600 116.01 +.24 usually paid quarterly in the form of cash or stock. ClevCliffs 52,005,300 9.96 +1.12 NthnO&G 2,861,000 3.42 -.03 IQIYI n 26,965,600 33.27 +.62 week’s close. SPDR Fncl 51,457,000 27.56 +.05 AmpioPhm 2,245,400 2.63 +.27 5 — Div. Yield: The dividend divided by the stock price. Comcast s 24,527,000 34.30 -.61 10 — Percent change for the year. iShBrazil 43,893,700 35.65 +1.15 UraniumEn 2,091,000 1.66 +.14 21stCFoxA 23,560,400 46.00 -.65 It helps gauge how well the stock is paying, compared FordM 41,486,800 10.56 -.11 CheniereEn 2,044,100 62.47 -.33 ReWalkRob 21,272,800 1.25 +.53 to other investments such as CDs, bonds or savings VanEGold 39,134,300 21.78 +.20 22ndCentry 2,011,600 2.49 -.08 Cisco 20,731,900 42.01 -.39 accounts. st Arrows, indicate new highs or lows during the week. WEEKLY MOST ACTIVE WEEKLY MOST ACTIVE WEEKLY MOST ACTIVE 6 Underline: indicates weekly volume surge equal to or more than 5%. Name Vol Last Chg Name Vol Last Chg Name Vol Last Chg — Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of Bold stocks , designates which stocks have gone up or down 10% BkofAm 421,362,600 30.13 +1.58 Pedevco rs 37,406,400 2.57 +1.07 HeliMAn h 283,626,900 .10 -.05 a company’ stock. When compared to other companies in the for the week. GenElec 398,190,000 13.12 -.77 BioPhrmX 37,059,600 .24 +.02 AMD 236,454,300 16.50 +.23 S&P500ETF 289,444,300 279.68 +.09 KlondexM g 31,842,700 2.16 -.19 Microsoft 202,186,900 106.27 +.84 SPDR Fncl 283,632,000 27.56 +.58 TransEntx 30,649,600 5.20 +.60 IQIYI n 161,591,700 33.27 -.68 STOCK GLOSSARY — cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but iShEMkts 267,472,800 43.96 +.11 NovaGld g 22,332,600 4.48 +.19 MicronT 160,945,400 55.02 -1.33 dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low WEEK’S BIGGEST GAINERS WEEK’S BIGGEST GAINERS WEEK’S BIGGEST GAINERS range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Name Close Chg Name Close Chg Name Close Chg Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary ARC Docu 2.45 +49.4 Pedevco rs 2.57 +71.3 MER Tel rs 3.07 +94.3 market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. GolLinhs s 7.09 +21.4 TrioTch 5.35 +21.9 Celgene rt 1.06 +63.1 CastlightH 5.40 +21.3 AmpioPhm 2.63 +13.9 ChampO hrs 8.76 +43.6 SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: LejuHldgs 1.82 +21.3 TransEntx 5.20 +13.0 ReWalkRob 1.25 +35.9 Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; CentElecBr 4.62 +20.3 TrilogyMtl 1.84 +11.5 CodaOct n 5.05 +35.4 CentElBr B 5.04 +18.6 EnFuel grs 2.59 +11.2 AvroBio n 37.55 +33.6 un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With ClevCliffs 9.96 +18.6 GoldStdV g 1.59 +10.4 NF EngSv 4.00 +32.5 warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock BridgptEd 7.58 +17.3 BirksGrp 1.60 +10.3 AvidBios rs 6.07 +30.8 dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. WEEK’S BIGGEST LOSERS WEEK’S BIGGEST LOSERS WEEK’S BIGGEST LOSERS Name Close Chg Name Close Chg Name Close Chg i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or StoneMor 3.57 -25.0 Zedge n 3.16 -19.0 InnovBio rs 6.18 -73.9 paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, NCI BldSy 16.60 -20.4 TelInstEl 2.60 -14.8 ChiCustR n 8.61 -45.8 reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated BlueAprn n 3.11 -20.1 Takung n 1.35 -11.2 CTI BioP rs 2.35 -43.1 DB AgriLg 7.53 -18.6 RegHlt pfA 2.70 -10.3 Mersana n 10.87 -33.3 cash value on ex-dividend or ex-distribution date; X: Buyers aren’t entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend HorizGbl n 5.55 -17.7 Tengsco 1.08 -9.9 ShiftPixy n 3.10 -32.9 and sales in full. CinciBell rs 12.95 -16.7 22ndCentry 2.49 -9.8 BlackBox 1.63 -28.5 EP Energy 2.26 -16.3 ImpacMtg 9.15 -9.0 Ability rs 5.10 -28.1 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg NYSE, NYSE American and Nasdaq Exchanges Aemetis Q AMTX 3.12 .45 28 1.50 105 1.61 1.43 -.04 +172.7 AerCap N AER 9 56.26 47.39 1553 55.53 4343 56.01 54.68 +.58 +5.6 - A - s Exch. 52-week Vol Friday Vol Weekly YTD AeriePhm Q AERI 74.60 47.05 246 73.40 1277 74.75 72.00 +.30 +22.8 Aerocntry A ACY 3 17.34 10.10 8 15.75 11 16.20 15.05 +.12 +3.3 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg AerohiveN N HIVE 6.50 3.02 124 4.09 773 4.16 3.96 +.03 -29.8 AerojetR N AJRD 36.25 22.31 621 30.28 3936 30.96 29.38 +.05 -2.9 :A-MarkPM Q AMRK .32 2.6 54 18.83 10.39 10 12.47 53 12.89 12.25 -.28 -14.9 sAeroViron Q AVAV 75.25 36.71 219 75.24 1374 76.11 71.63 +1.87 +34.0 AAC Hldgs N AAC 13.06 5.99 150 9.55 576 10.15 9.42 -.49 +6.1 AEtern g rs Q AEZS 3.29 1.02 40 1.92 271 1.98 1.87 -.04 -18.6 AAON Q AAON .32f .9 44 40.25 29.05 116 36.75 731 37.10 35.40 +1.00 +.1 Aethlon rs Q AEMD 3.85 .79 48 1.29 612 1.38 1.27 -.01 +14.4 AAR N AIR .30 .6 49.05 34.25 142 46.75 1005 47.29 45.06 +1.19 +19.0 Aetna N AET 2.00 1.1 18 194.40 149.69 6394 187.22 13116 194.00 187.22 -4.67 +3.8 ABB Ltd N ABB .76e 3.4 28.67 21.22 3682 22.32 13137 22.81 21.72 +.69 -16.8 tAeviGeno Q GNMX 2.65 .83 33 .94 858 1.07 .83 -.04 -22.0 ABM N ABM .70 2.3 19 45.12 28.17 470 29.94 3441 31.40 29.09 -1.44 -20.6 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 343 148.84 1883 151.34 147.41 +.36 -27.5 sAC Immun n Q ACIU 16.36 6.03 734 16.28 3392 16.48 10.91 +2.51 +27.2 AffimedNV Q AFMD 2.85 1.15 262 1.81 765 1.85 1.70 +.01 +39.5 ACI Wwde Q ACIW 27.16 20.23 312 26.56 1795 26.92 26.02 +.26 +17.2 tAgenus Q AGEN 6.19 2.05 660 2.12 4520 2.26 2.05 -.07 -35.0 ACM Rsc n Q ACMR 15.60 4.74 34 12.68 260 13.15 12.08 +.05 +141.5 tAgileThr h Q AGRX 5.60 .44 1140 .49 3835 .57 .40 -.06 -82.0 ACNB Cp Q ACNB .92f 2.6 19 36.00 24.45 3 34.80 36 35.15 34.03 +17.8 s Agilent N A .60 .9 75 75.00 58.22 1611 63.85 8478 64.65 62.15 +.47 -4.7 ADT Inc n N ADT 9.60 6.93 1512 9.35 9634 9.60 9.00 +.39 +19.6 Agilysys Q AGYS 16.80 9.80 37 16.38 555 16.64 16.25 -.11 +33.4 AES Corp N AES .52 4.0 12 13.56 9.86 3414 13.03 37821 13.21 12.71 -.15 +20.3 AgiosPhm Q AGIO 99.82 51.62 435 91.06 1478 94.39 85.01 +.66 +59.3 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 2756 43.06 14503 43.44 42.45 +.46 Agnico g N AEM .44 43 51.86 37.35 832 46.03 4890 46.30 44.73 +.51 -.3 AG MtgeIT N MITT 2.00f 10.3 7 19.95 16.31 127 19.39 809 19.46 19.06 +.24 +2.0 sAgreeRlt N ADC 2.16f 4.0 25 54.70 43.74 167 53.49 730 54.70 52.62 -.62 +4.0 AG Mtg pfA N MITTpA 2.06 8.0 25.92 24.88 1 25.87 4 25.87 25.61 -.04 +2.0 AgroFresh Q AGFS 16 9.05 4.94 55 7.03 459 7.15 6.91 +.08 -5.0 AG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 2 25.65 10 25.70 25.41 +.02 +1.3 tAileronT n Q ALRN 15.48 4.09 29 4.28 443 5.39 4.09 -.74 -59.4 AGCO N AGCO .60 1.0 26 75.95 56.36 559 59.33 3176 60.76 57.99 -1.05 -16.9 Aimmune n Q AIMT 42.00 18.25 269 29.18 1392 29.73 28.52 -.16 -22.8 AGNC Inv Q AGNC 2.16 11.2 7 21.94 17.84 5007 19.22 23182 19.23 18.95 +.16 -4.8 Air Inds A AIRI .60 37.5 1.95 1.15 54 1.60 211 1.60 1.41 +.07 -5.3 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 8 26.03 34 26.03 25.77 +.21 +.7 AirLease N AL .40 .9 5 50.70 38.31 2261 42.68 5495 44.00 41.44 +.38 -11.2 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 36 26.26 113 26.28 25.63 +.46 +2.1 AirProd N APD 4.40 2.9 23 175.17 141.88 2490 154.35 6683 157.62 153.02 -2.98 -5.9 AH Belo N AHC .32 7.2 5.80 4.25 22 4.43 129 4.70 4.30 -.22 -7.7 AirT Inc Q AIRT 35.08 14.40 2 33.25 5 33.90 33.20 -.43 +34.7 AK Steel N AKS 22 6.88 4.00 9413 4.87 62869 4.99 4.51 +.26 -14.0 AirTrnsp Q ATSG 27.67 19.17 189 23.50 921 23.79 22.51 +.28 +1.6 ALJ Reg n Q ALJJ 3.75 1.42 88 2.16 221 2.26 1.91 +.22 -31.4 tAirMedia Q AMCN 2.87 .52 74 .57 471 .60 .52 -.03 -50.5 AMAG Ph Q AMAG 25.63 11.93 553 21.85 1920 22.70 21.35 +.10 +64.9 Aircastle N AYR 1.12 5.5 9 25.30 18.97 383 20.29 1119 20.74 20.14 +.03 -13.3 AMC Ent N AMC .80 5.0 21.25 10.80 1306 15.95 6700 17.20 15.75 -1.10 +5.6 Airgain n Q AIRG 42 13.88 7.31 100 10.50 246 10.88 10.32 -.01 +16.8 AMC Net Q AMCX 12 69.02 46.89 699 61.55 2885 64.17 60.64 -1.83 +13.8 AkamaiT Q AKAM 72 83.08 44.65 1161 78.91 5720 79.18 77.20 +1.59 +21.3 AMCON A DIT .72 .9 19 103.90 80.95 83.00 1 88.35 81.50 +1.70 -15.2 AkariTh rs Q AKTX 11.95 1.70 18 2.08 186 2.27 1.96 -.02 -52.0 AMN Hlth N AMN 24 68.20 34.85 221 61.20 1373 62.20 59.15 +1.65 +24.3 s AkceaTh n Q AKCA 33.99 9.65 190 30.73 969 31.88 27.76 +2.93 +77.0 ANGI Hme Q ANGI 17.05 10.24 636 16.67 2461 17.05 16.03 +.30 +59.4 AkebiaTher Q AKBA 20.25 7.90 356 10.29 3126 10.74 9.62 +.34 -30.8 ANI Ph h Q ANIP 29 74.70 42.23 63 70.49 296 71.19 69.03 -.39 +9.4 AkersBios Q AKER 1.82 .12 1010 .37 10068 .40 .36 +.01 +173.9 ARC Docu N ARC 16 4.84 1.62 289 2.45 3458 2.51 1.66 +.81 -3.9 Akorn Inc Q AKRX 50 33.73 10.76 1107 17.47 11614 17.85 16.55 -.44 -45.8 ARC Grp Q ARCW 3.10 1.80 0 2.40 8 2.55 2.35 -.15 +14.3 Akoustis n Q AKTS 9.50 4.86 62 8.82 781 9.37 8.63 +.02 +41.6 ARCAbio rs Q ABIO 2.55 .45 203 .59 1012 .62 .56 -.01 -56.4 t AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 72 25.85 106 25.94 25.57 -.09 -2.7 ASA Gold N ASA .04e .4 12.99 9.90 50 10.02 300 10.10 9.90 -.03 -11.5 AlamoGp N ALG .44 .5 24 120.58 86.41 57 91.27 217 92.12 88.30 +1.30 -19.1 ASLAN n Q ASLN 10.44 5.08 2 7.83 66 8.37 7.19 +.18 +39.6 AlamosGld N AGI .02 .4 8.58 4.83 925 5.48 6779 5.66 5.32 -.11 -15.8 sASML Hld Q ASML 1.71e .8 42 218.48 139.10 1379 219.81 8381 221.46 199.37 +20.62 +26.5 Alarm.cm n Q ALRM 45 49.49 33.39 334 44.04 1338 44.88 42.50 +1.11 +16.7 ASV Hld n Q ASV 10.80 4.75 5 7.32 177 7.39 6.15 +.60 -27.9 t AlaskaAir N ALK 1.28f 2.1 8 93.00 57.53 3029 60.63 9478 64.50 60.58 -.80 -17.5 AT&T Inc N T 2.00 6.4 12 39.80 31.17 36627 31.10 205465 32.11 31.04 -.57 -20.0 AlaskCom Q ALSK 56 2.91 1.39 82 1.68 338 1.74 1.64 -37.3 AT&T 66 n N TBB 26.72 24.47 126 25.05 994 25.29 24.97 +.03 -4.0 AlbnyIn N AIN .68 1.1 55 68.85 49.20 63 64.40 425 64.90 62.10 +1.50 +4.8 ATA Inc Q ATAI .41e 9.7 6.62 4.02 8 4.21 23 4.82 4.21 -.29 -8.9 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1811 93.90 7708 97.86 93.56 -1.67 -26.6 ATN Intl Q ATNI .68 1.2 67.90 49.34 40 54.82 222 57.39 54.37 -1.98 -.8 Albireo Q ALBO 39.87 20.25 39 32.61 252 34.83 32.07 -1.81 +27.4 A10 Ntwks N ATEN 8.25 5.63 431 7.28 1393 7.46 7.12 +.01 -5.7 Alcentra h Q ABDC .72 11.2 13.20 5.90 37 6.42 194 6.51 6.05 +.32 -23.5 AU Optron N AUO .18e 4.76 3.31 700 4.11 4069 4.18 3.94 +.11 +11.0 s Alcoa Cp N AA 20 62.35 35.54 9844 40.32 39882 48.75 40.03 -6.94 -25.2 AV Homes Q AVHI 6 22.03 14.65 125 21.60 1360 22.03 21.58 +.05 +29.7 AlderBioPh Q ALDR 19.60 8.60 480 18.00 3152 19.40 17.85 -1.25 +57.2 AVX Cp N AVX .46 2.5 20.22 14.51 181 18.05 1226 18.30 17.78 -.02 +4.3 AldeyraTh Q ALDX 11.90 3.90 46 7.90 312 8.55 7.75 -.65 +16.2 AXA EqH n N EQH 22.25 19.90 638 21.16 5909 21.34 20.72 +.12 -1.1 AlexB Inc N ALEX .28 1.2 33 30.35 20.83 224 24.20 1601 24.99 23.67 -.80 -12.8 AXT Inc Q AXTI 29 10.75 5.80 1605 8.98 3765 9.38 8.15 +.88 +3.2 s Alexanders N ALX 18.00 4.7 436.80 332.98 4 385.00 30 385.00 378.32 +1.12 -2.7 AZZ Inc N AZZ .68 1.2 24 54.95 39.50 238 55.50 1086 56.05 53.43 +1.02 +8.6 AlexREE N ARE 3.72f 3.0 31 134.37 114.00 440 124.69 2334 127.67 124.21 -3.22 -4.5 Aarons N AAN .12 .3 11 49.77 34.29 335 46.10 2801 46.78 43.85 +1.21 +15.7 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 35.24 3 35.47 34.73 -4.7 Abaxis Q ABAX .72f .9 71 83.98 43.66 128 83.30 608 83.37 83.21 +.02 +68.2 s AlexcoR g A AXU 1.85 1.10 237 1.24 1367 1.35 1.24 -.08 -22.0 AbbottLab N ABT 1.12 1.8 27 65.50 48.05 5757 63.32 37900 65.50 61.55 +.26 +11.0 Alexion lf Q ALXN 52 149.34 102.10 1298 135.16 6826 137.90 133.78 -.71 +13.0 AbbVie N ABBV 3.84 4.3 16 125.86 69.38 11791 88.91 47149 97.17 86.76 -7.72 -8.1 AlgonPw n N AQN .51f 11.34 9.45 193 9.84 876 9.94 9.52 +.27 -11.8 AbeonaTh Q ABEO 22.75 7.01 417 14.35 2344 14.75 13.85 -.40 -9.5 Alibaba N BABA 56 211.70 147.50 12806 187.25 68932 193.23 186.61 -2.79 +8.6 AberFitc N ANF .80 3.1 18 29.20 8.88 1747 26.16 6986 27.46 24.93 +1.00 +50.1 t Alico Q ALCO .24 .8 34.80 25.55 2 31.65 16 32.45 31.20 -1.05 +7.3 AbdAsPac A FAX .42 9.8 5.29 4.32 533 4.30 3224 4.38 4.30 -.03 -11.9 sAlignTech Q ALGN 375.33 154.90 756 375.38 2893 378.98 357.46 +11.93 +68.9 AbdAustEq A IAF .70e 11.4 6.77 5.85 42 6.15 228 6.16 6.03 +.12 -3.5 AlimerSc h Q ALIM 1.65 .74 84 1.09 577 1.17 .99 +.09 -18.0 AbdnChile A CH .58e 8.2 9.64 6.76 407 7.05 1004 7.08 6.96 +.01 -21.1 Alio Gld rs A ALO 4.94 1.32 65 1.43 581 1.52 1.37 -.02 -61.0 AbdGlbInc A FCO .84 10.5 9.48 7.81 19 8.01 131 8.10 7.95 +.07 -9.2 Alkermes Q ALKS 71.22 39.54 640 45.04 3773 45.76 43.56 +.77 -17.7 AbdEMSmC A ABE .21e 1.4 15.82 12.76 14.69 +1.0 stAllakos n Q ALLK 33.24 26.00 698 35.05 5136 37.00 26.00 +12.2 AbdJapnEq N JEQ .48e .7 9.89 8.39 4 8.48 154 8.56 8.43 -.04 -6.0 AllegCp N Y 639.42 521.07 27 607.83 167 610.00 591.85 +13.16 +2.0 Ability rs Q ABIL 14.55 2.14 62 5.10 842 5.74 4.67 -1.99 +15.9 AllegTch N ATI 30.25 16.82 1586 26.65 7960 27.05 26.11 -.11 +10.4 Abiomed Q ABMD 450.93 141.56 713 423.48 3586 433.56 417.06 +4.72 +126.0 AllgnceBc n Q ABTX 32 46.85 31.75 43 45.40 114 45.85 43.75 +1.75 +20.6 Abraxas Q AXAS 39 3.27 1.52 1372 2.76 5495 2.93 2.70 -.13 +12.2 AllegiantT Q ALGT 2.80 1.9 11 181.45 111.54 190 144.20 842 144.50 137.75 +1.00 -6.8 AcaciaC n Q ACIA 50.10 24.72 291 34.18 2000 35.30 33.50 -1.29 -5.7 Allegion N ALLE .84 1.1 89.81 73.85 609 79.49 3499 80.47 78.05 -.22 -.1 AcaciaTc Q ACTG .50 12.8 5.50 2.90 82 3.90 566 4.00 3.75 +.05 -3.7 sAllegMrg un Q ALGRU 10.17 10.04 168 10.17 1226 10.17 10.12 +.05 +1.3 AcadiaHlt Q ACHC 18 54.34 26.92 489 42.25 4061 43.68 41.93 -1.20 +29.5 AllenaPh n Q ALNA 17.56 6.13 107 11.39 310 12.35 10.68 +.01 +13.2 AcadiaPh Q ACAD 41.20 14.51 3010 16.84 17271 18.37 16.61 -.62 -44.1 Allergan N AGN 2.88 1.7 11 256.80 142.81 1503 171.79 6977 177.46 170.20 -5.36 +5.0 AcadiaRlt N AKR 1.08 4.1 23 30.63 21.34 438 26.57 2551 27.01 26.15 -.43 -2.9 t Allete N ALE 2.24 2.9 23 81.24 66.64 115 77.52 728 78.75 76.69 -.05 +4.2 Acasti g rs Q ACST 3.36 .53 64 .56 374 .62 .53 -.03 -40.2 AlliCAMun N AKP .70 5.3 14.02 12.49 8 13.28 58 13.38 13.15 +.08 -2.3 AccelrDiag Q AXDX 30.35 16.75 171 21.60 797 22.70 20.83 +.65 -17.6 AlliData N ADS 2.28 1.0 14 278.33 192.02 957 233.08 5151 237.26 216.07 -10.42 -8.0 Acceleron Q XLRN 50.00 29.57 470 46.58 1785 46.78 44.31 +.72 +9.8 t s All MMA n Q AMMA 3.07 .17 268 .20 3403 .32 .17 -.12 -82.6 Accenture N ACN 2.66 1.6 27 168.95 125.48 1110 166.52 10188 168.95 165.51 -1.57 +8.8 AlliBNtlMu N AFB .75 5.9 14.22 12.32 24 12.70 252 12.71 12.57 +.08 -5.2 AccessNt Q ANCX .60 2.1 25 30.99 24.36 48 28.59 355 28.84 28.00 -.15 +2.7 AlliOne rs N AOI 30.70 9.85 97 14.35 716 15.85 14.05 -2.05 +8.3 AccoBrds N ACCO .24 1.7 24 14.63 10.35 316 14.05 1768 14.50 14.00 -.40 +15.2 AllnceRes Q ARLP 2.06f 10.8 5 21.90 15.55 249 19.10 2588 19.45 18.00 +1.08 -3.0 Accuray Q ARAY 6.15 3.60 318 4.00 1279 4.00 3.80 +.10 -7.0 AlliBGlbHi N AWF .84 7.3 13.12 11.46 187 11.57 821 11.57 11.47 +.06 -9.3 AcelRx Q ACRX 5.75 1.55 290 2.95 3354 3.35 2.85 -.25 +45.7 sAlliBern N AB 2.57e 8.6 14 30.10 22.55 215 29.90 916 30.10 28.90 +.85 +19.4 AcerTh rs Q ACER 27.80 7.36 10 20.25 68 24.28 19.63 -2.05 +46.2 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1098 42.54 5323 43.35 42.20 -.39 -.2 AcetoCorp Q ACET .04m 1.2 17.10 2.22 392 3.23 1735 3.54 3.12 -.19 -68.7 AlliGlCvInc N NCV .78 11.1 7.28 6.41 123 7.04 687 7.07 6.98 +.1 tAchaogen Q AKAO 24.75 6.90 1061 7.14 6377 7.78 6.90 -.68 -33.5 t AlliGblCv2 N NCZ .69 11.4 6.49 5.70 200 6.07 791 6.07 6.00 +.05 -2.3 AchvLfS rs Q ACHV 52.80 3.25 80 3.30 808 3.61 3.25 -.25 -75.4 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 130 12.80 708 12.84 12.67 +.10 -1.9 Achillion Q ACHN 5.66 2.58 690 2.86 4040 3.28 2.84 -.28 -.7 sAlliGlEqCv N NIE 1.52 6.5 23.28 19.03 75 23.25 419 23.38 22.71 +.27 +10.0 AclarisTh n Q ACRS 30.08 16.01 120 20.48 788 20.80 19.78 -.11 -17.0 Allz24Tgt n N CBH 10.05 8.75 20 9.25 160 9.25 9.13 +.07 +1.6 AcmeU A ACU .44 2.2 18 28.76 18.51 14 19.90 21 20.75 19.38 +.16 -15.0 AllnzgDI&Cv N ACV 2.00 8.4 24.13 20.03 26 23.91 181 24.00 23.77 +.05 +9.5 AcordaTh Q ACOR 36.35 16.55 264 28.75 1883 30.25 28.45 -1.05 +34.0 AlldCap47 N AFC 1.72 6.7 26.31 25.14 3 25.72 48 25.75 25.50 +.11 +.9 AcornInt rs N ATV 38.86 9.33 1 22.20 26 22.89 20.96 +.50 +25.8 AldHlPrd rs Q AHPI 5.25 1.72 26 2.50 89 2.87 2.46 -.01 +19.6 ActiniumP A ATNM 1.08 .33 1857 .79 12088 .85 .75 +.00 +18.2 AlliedMot Q AMOT .12f .3 46 51.80 22.78 56 47.70 160 48.94 46.20 -.88 +44.2 Act TxR n N TAXR 23.79 19.42 2 22.28 31 22.31 21.84 +.27 +4.2 Alliqua rs Q ALQA 4.58 1.58 3 2.11 32 2.21 2.05 -.05 +16.6 ActivsBliz Q ATVI .34f .4 51 81.64 57.29 5632 79.65 25054 81.64 77.55 -1.85 +25.8 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 616 41.91 4015 42.29 41.00 +.09 -2.7 Actuant N ATU .04 .1 30.05 21.50 297 28.00 1655 28.65 27.75 -.35 +10.7 AllotComm Q ALLT 6.09 4.74 62 5.20 482 5.35 5.16 -.20 -2.4 Acuity N AYI .52 .4 15 208.83 109.98 537 130.29 3110 134.52 129.57 -4.04 -26.0 AllscriptH Q MDRX 16.13 10.78 1672 11.65 5697 12.55 11.62 -.81 -19.9 Acushnet n N GOLF 25.66 15.16 320 24.20 783 24.36 23.54 +.33 +14.8 s Allstate N ALL 1.84 2.0 14 105.36 85.59 1863 93.42 9965 95.83 92.59 +.59 -10.8 Acxiom Q ACXM 85 44.31 18.60 407 43.56 3257 44.31 41.80 +1.16 +58.1 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 28 25.33 106 25.86 25.16 -.43 -1.1 AdamasPh Q ADMS 44.00 13.50 356 27.09 1607 27.76 26.59 +.03 -20.1 Allstate 53 N ALLpB 1.28 4.9 28.09 25.10 61 26.28 182 26.34 25.79 +.10 +.2 AdamisPh Q ADMP 5.85 2.35 193 3.80 1300 4.03 3.60 -.23 -13.6 Allstat pfC N ALLpC 1.69 6.6 27.02 25.39 36 25.69 131 25.70 25.42 +.21 -1.3 AdaDvsEq N ADX 1.32e 1.3 16.11 14.30 87 15.94 711 15.95 15.75 +.17 +6.1 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 2 25.81 19 26.08 25.76 -.15 -2.2 AdamsNR N PEO 1.32e 1.0 21.48 16.90 53 19.84 388 19.95 19.61 -.24 Allstat pfE N ALLpE 1.66 6.4 27.49 25.70 103 25.83 325 26.07 25.71 -.13 -1.6 AdmRsc A AE .88 2.1 50.59 32.80 7 41.00 29 41.87 39.50 +1.50 -5.7 Allstat pfF N ALLpF 1.56 5.9 27.83 25.02 31 26.34 104 27.22 26.20 -.60 -1.0 Adaptim n Q ADAP 14.63 4.82 535 10.44 2204 11.86 10.36 -.90 +56.3 s AllyFincl N ALLY .60f 2.2 12 31.29 20.69 1891 27.74 10821 28.13 27.19 +.42 -4.9 AddusHmC Q ADUS 52 62.55 30.95 89 62.60 446 62.65 59.55 +2.80 +79.9 tAlmadM n A AAU 1.32 .67 122 .69 577 .71 .67 -.02 -33.0 ADDvtgTch Q AEY 2.33 1.21 32 1.46 123 1.54 1.32 -.01 -.7 AlnylamP Q ALNY 153.99 70.76 418 105.93 3015 108.39 100.45 -1.54 -16.6 Adecaogro N AGRO 11.15 7.20 747 8.40 2728 8.60 8.27 +.04 -18.8 AlphaOmg Q AOSL 19 18.72 12.92 48 14.28 261 14.68 13.98 +.13 -12.7 AdestoTc n Q IOTS 10.80 4.25 1201 5.70 5043 6.28 5.65 -11.6 t AlpUSQVal N QVAL 1.35e 4.2 33.51 25.01 6 31.86 40 32.09 31.54 +3.7 Adient n N ADNT 1.10 2.4 86.42 47.03 886 46.43 3648 49.89 46.24 -1.87 -41.0 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.29 1 30.91 23 30.91 30.69 +.20 -6.5 AdmaBio Q ADMA 5.70 2.01 98 4.84 754 5.00 4.44 +.17 +50.8 s AlpMoIntQ N IMOM 33.00 26.60 1 29.15 17 29.73 29.04 -.49 -4.0 AdobeSy Q ADBE 59 260.94 143.95 2221 257.54 12327 260.94 250.71 -1.05 +47.0 AlpMoUSQ N QMOM 33.24 24.94 1 32.21 26 32.30 31.55 +.62 +12.6 Adomani n Q ADOM 15.02 .50 6167 .80 20771 1.00 .62 +.08 -81.8 s AlpArcVl n N VMOT 31.39 25.52 3 29.20 131 29.43 29.01 +.04 +.7 AdtalemGl N ATGE .36 .7 21 53.40 30.15 302 52.85 1763 53.40 51.40 +.60 +25.7 AlphaPro A APT 17 4.25 3.15 8 3.45 49 3.65 3.35 -.15 -13.8 Adtran Q ADTN .36 2.2 25.10 13.95 394 16.50 4599 17.20 15.55 +.85 -14.7 sAlphabet C Q GOOG 31 1204.50 903.40 1247 1184.91 8049 1204.50 1170.60 -3.91 +13.2 AduroBio n Q ADRO 14.05 5.83 244 6.90 1825 7.25 6.65 +.05 -8.0 s s Alphabet A Q GOOGL 36 1221.59 918.60 1895 1197.88 9886 1221.59 1182.00 -6.54 +13.7 AdvAuto N AAP .24 .2 25 143.70 78.81 586 142.67 3851 143.70 139.02 +3.33 +43.1 Alphatc rs Q ATEC 4.27 1.58 66 2.89 719 2.96 2.55 +.10 +8.6 AdvDisp n N ADSW 25.80 21.50 251 24.33 1545 25.45 24.30 -1.10 +1.6 AlpImmu n Q ALPN 12.87 2.30 7 8.13 23 8.50 8.08 -.07 -27.4 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 89 28.65 648 29.15 28.30 -.20 +20.1 AlpTotDiv N AOD .69 7.8 10.03 8.39 8.85 -6.5 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 71 11.34 358 11.65 11.27 -.32 +17.4 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.66 15 44.11 43.56 -.49 -2.8 AdvEnId Q AEIS 16 95.00 57.03 272 59.84 2674 61.50 58.89 +.70 -11.3 AlpsEqSect N EQL 1.83e 2.6 73.29 63.89 1 70.97 8 71.25 70.61 -.10 +2.1 AMD Q AMD 17.34 9.04 42865 16.50 236454 17.00 16.41 +.23 +60.5 AlpDisrTc n N DTEC 29.82 24.40 7 28.95 102 29.22 28.75 +.10 +14.8 Advansx n N ASIX 46.51 29.55 113 39.12 818 40.11 37.53 +.71 -7.0 AlpsRtSec n Q SWIN 32.49 27.48 1 32.14 14 32.31 31.78 +.32 +8.0 AdvOil&Gs N AAV 6 7.35 2.70 191 3.30 500 3.33 3.05 +.08 -23.3 AlpBzSoMed N BUZ 38.12 28.31 11 37.07 23 37.86 36.70 -.04 +15.7 Advaxis Q ADXS 7.45 1.15 534 1.48 5203 1.51 1.31 +.14 -47.9 sAlpsRivFlex N RFFC 35.39 30.68 7 35.27 31 35.39 34.94 +.16 +1.6 AdvClayCv N AVK 1.13 7.3 16.80 14.62 57 15.57 258 15.61 15.41 +.08 -2.0 Alps RivDiv N RFDA 33.92 28.25 3 32.95 29 33.21 32.93 -.08 +4.0 AdvCCvII N AGC .56 10.1 6.49 5.40 163 5.57 631 5.65 5.55 +.02 -7.0 AlpRvrCare N RFCI 26.24 23.73 13 23.92 56 24.03 23.91 -.12 -3.2 AdvClEnh N LCM .84 10.8 8.87 7.67 33 7.78 275 7.82 7.73 +.03 -6.7 AlpRivUncn N RFUN 26.57 24.98 5 25.04 32 25.20 25.03 -.15 -3.9 AdverumBi Q ADVM 8.59 2.40 424 5.05 2796 5.40 4.80 -.10 +44.3 AlpSprtJG N SGDJ 38.94 27.95 35 28.59 190 29.10 28.29 -.35 -14.9 AdSDorWr N AADR .32e .6 64.00 47.31 19 54.23 113 54.68 53.00 -.27 -7.9 AlpMedBrk N SBIO 39.50 27.19 52 38.97 174 39.18 38.15 +.16 +18.8 stAdS Shrt n Q DWSH 25.20 24.95 0 25.13 215 25.20 24.95 +.12 +.4 t AlpSprotG N SGDM .12e .6 22.94 18.32 6 19.00 107 19.09 18.63 +.08 -8.3 AdS Micr n Q DWMC 25.00 24.40 24.86 4 24.87 24.40 +.26 +.7 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 2 37.25 8 37.35 36.86 +.13 +2.8 AdvS Vice n Q ACT 29.50 24.23 3 26.28 15 26.39 25.85 -.06 +.3 AlpEDvDg N EDOG .73e 3.3 27.38 20.95 3 22.01 37 22.03 21.57 +.37 -13.4 AdSNewT n N FNG 24.13 19.60 14 22.02 58 22.21 21.51 -.06 +2.6 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 2 22.44 16 22.72 22.04 +.15 -2.8 AdvSh ef n A CWS 32.47 27.57 32.18 +2.7 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.64 58 27.42 245 27.44 27.09 +.08 -4.3 AdvS Kor n N KOR 32.69 26.11 26.57 1 26.58 26.57 -.70 -14.3 AlpBarr400 N BFOR .25e .6 44.67 36.66 7 44.50 55 44.67 43.93 +.30 +7.0 AdvSmCap N SCAP 39.72 31.00 39.69 1 39.72 39.08 +.52 +13.4 AlpRivStInc N RIGS .30e 1.2 25.76 24.28 36 24.41 151 24.53 24.34 -.09 -2.9 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.24 6 49.68 49.08 -.10 -.2 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 55 44.80 356 45.16 44.78 -.23 -2.2 AdvSSage N HOLD .41e .4 103.68 99.03 99.26 0 AlpAlerMLP N AMLP 1.35e 12.9 12.13 9.01 16570 10.49 104118 10.76 10.15 +.16 -2.8 AdvNfltMS N MINC 1.34e 2.8 48.91 47.01 45 47.96 86 47.96 47.81 +.12 -.9 AltaMesa n Q AMR 10.79 6.35 841 6.70 3361 7.04 6.57 -.19 -32.4 AdvSStarG N VEGA 31.97 28.75 1 31.54 6 31.73 31.54 -.03 +2.3 Altaba Q AABA 82.45 56.73 7185 73.27 46985 75.57 73.03 -1.21 +4.9 AdvTrTabs N TTFS .47e .7 75.63 64.11 8 68.65 23 69.39 68.65 -.27 -3.9 Altair A n Q ALTR 37.77 16.55 331 34.77 1377 36.03 33.30 +.14 +45.4 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.52 5 25.69 25.26 +.04 -1.4 sAlteryx n N AYX 43.48 18.64 860 43.15 2842 44.00 41.26 +1.04 +70.8 AdMadIntl N FWDI .37e 1.2 33.10 27.94 30.57 1 30.57 30.43 -.06 -1.6 Altice n N ATUS 31.32 14.60 1649 17.27 19778 18.96 17.26 -1.60 -9.5 AdMadDm N FWDD .18e .3 57.19 47.83 54.73 5 54.73 54.24 +.55 +2.3 tAltimm rs Q ALT 3.16 .33 1249 .40 9448 .54 .33 -.11 -79.9 AdvActBear N HDGE 8.91 7.43 56 7.58 290 7.65 7.50 -.01 -3.3 AltisrcAst A AAMC 116.00 55.00 1 64.15 9 68.00 61.69 -1.85 -21.4 Aecom N ACM 11 39.90 30.15 712 32.61 3304 33.23 31.84 +.04 -12.2 sAltisrce n Q ASPS 2 34.29 19.28 44 34.00 343 34.29 31.44 +2.32 +21.4 AegeanMP N ANW .08 5.1 4 5.93 .60 1489 1.57 6763 1.72 1.33 -.12 -63.5 AltraIndlM Q AIMC .68 1.5 26 53.70 38.88 110 45.30 454 45.40 43.70 +.85 -10.1 Aegion Q AEGN 22 28.19 19.11 78 25.36 486 26.11 25.02 -.26 -.3 Altria N MO 2.80f 4.9 18 74.38 53.91 6534 57.64 37692 58.43 55.18 -.86 -19.3 AegleaBio n Q AGLE 12.00 2.81 153 9.20 947 9.51 8.80 +.42 +70.1 tAlumChina N ACH 23.54 9.80 46 10.18 238 10.34 9.80 +.09 -43.2 Aegon N AEG .25e 4.1 7.48 5.29 737 6.14 5049 6.18 6.04 +.14 -2.5 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 358 14.56 2596 14.65 14.53 +.02 +44.6 Aegon cap N AEH 1.59 6.1 26.52 25.40 98 26.12 229 26.19 25.87 -.09 +1.2 ATrFn pfA N AFSIpA 1.69 9.0 25.28 13.96 4 18.75 43 18.94 18.29 +.17 -9.0 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 73 26.22 197 26.42 26.16 -.14 +1.0 Aegon flt N AEB .77 3.1 25.35 23.55 16 24.93 103 24.93 24.55 +.21 +3.1 AehrTest h Q AEHR 4.33 2.12 445 2.70 991 2.82 2.45 +.07 -.4 Continued on next page Page 3 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg sArmstrWld N AWI 16 70.95 43.77 433 68.00 3226 70.95 66.70 +.60 +12.3 Continued from previous page Arotech Q ARTX 27 4.35 2.70 162 3.80 477 3.90 3.70 +7.0 Exch. 52-week Vol Friday Vol Weekly YTD ArrayBio Q ARRY 20.21 7.15 1098 16.98 8101 17.50 16.43 -.09 +32.7 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg ArrisIntl Q ARRS 30 30.38 22.60 502 26.22 3786 26.90 26.01 -.21 +2.1 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 8 17.55 37 17.78 17.42 -.12 -2.4 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 8 19.90 50 20.02 19.35 +.27 -9.0 ArrowEl N ARW 11 87.26 72.31 558 76.77 1871 78.52 76.69 -.77 -4.5 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 2 20.64 38 20.92 20.55 +.04 -8.2 ArrowFn Q AROW 1.00b 2.6 17 38.60 29.81 13 38.05 59 38.40 37.10 +.40 +12.1 AmTrF pf F N AFSIpF 24.19 13.93 15 19.54 179 19.80 19.10 -.01 -4.8 ArrCountR n Q DWCR 33.04 27.55 3 28.83 5 28.87 28.59 -.19 -4.5 AmTrF pfE N AFSIpE 25.94 14.80 8 23.43 55 23.43 23.00 +.18 +2.2 ArwQVMEq N QVM 30.15 25.03 28.62 0 28.62 28.61 +.63 +3.2 AmTrFn 7.5 N AFST 27.79 23.30 5 25.01 31 25.77 25.01 -.13 -3.4 ArwDWATc Q DWAT .09e .7 12.50 10.93 12.08 3 12.08 12.02 +.04 +3.8 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 4 24.56 42 24.97 24.36 +.18 -1.8 sArrowPhm Q ARWR 17.18 1.48 1410 16.03 7838 17.18 15.53 -.38 +335.6 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 10 21.80 34 21.85 21.45 +.16 -1.8 tArsanis n Q ASNS 3 28.69 2.94 208 3.03 727 3.41 2.94 -.37 -76.3 Amarin Q AMRN 4.60 2.66 5939 2.80 29770 3.10 2.72 -.25 -30.2 s ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 13 37.98 60 39.24 37.74 -1.5 Amazon Q AMZN 1858.88 931.75 3876 1813.70 25158 1858.88 1797.38 +.67 +55.1 ArtisanPtr N APAM 2.40a 7.6 21 41.45 29.00 178 31.45 1094 31.83 30.63 +.75 -20.4 AmbacFin Q AMBC 8 22.02 13.17 171 20.22 1923 20.48 19.98 -.01 +26.5 ArtsWay Q ARTW .05 1.7 5.45 2.00 1 2.89 52 3.00 2.65 +.15 -3.3 Ambarella Q AMBA 66.23 37.17 633 38.79 3983 40.06 37.37 +.88 -34.0 AskanoG g A AKG 1.66 .43 204 1.13 1018 1.15 1.08 -.01 +60.1 AmberRd N AMBR 10.29 6.14 118 8.78 627 9.14 8.48 -.28 +19.6 AsburyA N ABG 10 76.50 49.10 202 69.35 1220 70.30 66.40 +2.00 +8.4 Ambev N ABEV .05e 1.0 9 7.43 4.58 37312 4.93 178909 5.07 4.75 +.12 -23.7 AscenaRtl Q ASNA 4.74 1.69 1575 3.64 9823 3.81 3.21 +.36 +54.9 Amdocs Q DOX 1.00 1.5 19 71.72 61.00 267 68.12 2329 69.16 67.78 -.69 +4.0 Ascendis n Q ASND 76.29 26.30 115 69.18 621 72.30 68.58 -.55 +72.7 tAmedica rs Q AMDA 6.94 .45 265 .48 1831 .58 .45 -.05 -85.3 s AscentCap Q ASCMA 17.84 1.68 113 3.14 792 3.79 2.97 -.24 -72.7 Amedisys Q AMED 55 95.70 45.60 236 95.60 1540 96.26 92.45 +1.61 +81.4 AshfordHT N AHT .48 5.9 8.66 5.42 335 8.18 1911 8.25 7.95 +.02 +21.5 AMERCO Q UHAL 1.50e 19 400.99 317.43 40 371.90 203 380.10 360.06 -6.92 -1.6 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 1 25.88 26 25.91 25.75 +.08 +2.8 Ameren N AEE 1.83 3.0 22 64.89 51.89 903 61.34 4500 61.98 60.73 -.05 +4.0 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 2 24.21 30 24.21 24.04 +.16 -4.7 Ameresco N AMRC 21 13.95 5.25 172 12.75 476 13.20 12.59 -.45 +48.3 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 17 24.23 42 24.29 23.96 +.13 -3.5 AmeriHld n Q AMRH 13.50 .70 504 1.33 26581 2.49 1.12 +.18 -57.1 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 1 24.55 16 24.58 24.08 +.29 -3.4 AmerHl wt Q AMRHW 7.58 .25 .84 +9.8 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 18 24.42 443 24.42 24.08 +.30 -2.7 AFMulti Q ATAX .50 7.8 22 6.50 5.85 18 6.38 161 6.40 6.35 -.02 +5.4 Ashford A AINC 19 109.82 47.03 11 71.76 35 72.65 64.93 +5.41 -22.8 AMovilL N AMX .17e 1.0 24 19.91 14.85 3248 16.73 15433 17.75 16.63 -.84 -2.4 sAshland N ASH 1.00f 1.2 45 81.63 59.80 241 81.01 2197 81.63 79.02 -.17 +13.8 AmMovl A N AMOV 19.87 14.77 16 16.61 58 17.58 16.48 -.99 -2.3 AsiaPc N APB .61e 2.2 15.71 13.00 4 13.43 17 13.48 13.29 -.19 -6.8 AmCarM Q CRMT 13 68.20 33.05 49 64.50 244 65.40 61.90 +1.80 +44.5 AsiaPWire Q APWC .10e 3.10 2.26 1 2.64 15 2.75 2.60 +.04 -4.2 AmAirlines Q AAL .40 1.1 6 59.08 35.64 5303 37.88 32442 39.20 36.93 +.76 -27.2 AspenAero N ASPN 5.58 3.99 2 5.08 35 5.25 5.01 +.04 +4.1 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 144 37.57 974 38.32 36.97 -.60 -1.8 AspenGp n Q ASPU 9.61 5.35 23 7.65 1304 7.82 7.20 +.06 -14.2 AmAxle N AXL 5 20.27 13.38 1795 16.13 6843 17.03 15.91 -.48 -5.3 AspenIns N AHL .96 2.4 52.40 34.80 382 40.40 1751 40.63 39.45 +.75 -.5 AmCampus N ACC 1.84f 4.4 41 49.26 34.52 548 42.05 3395 43.30 41.98 -.65 +2.5 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 46 25.84 215 25.88 25.73 +.01 -5.3 ACapSenF Q ACSF 1.16 9.4 6 13.10 10.35 22 12.35 169 12.45 12.30 +.15 +17.3 AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 45 25.09 124 25.12 24.46 +.40 -2.7 AEagleOut N AEO .55f 2.3 18 25.77 10.23 2976 23.84 21013 24.74 22.92 +.83 +26.8 sAspenTech Q AZPN 41 99.94 53.51 237 98.85 1764 99.94 97.34 +1.15 +49.3 AEP N AEP 2.48 3.5 18 78.07 62.71 2441 70.41 13100 71.17 69.71 +.06 -4.3 AssembBio Q ASMB 67.36 20.76 426 41.84 1271 43.76 40.82 +.20 -7.5 AmElTech Q AETI 2.53 .62 51 1.25 291 1.35 1.17 -.05 -16.7 AscBnc pfC N ASBpC 1.53 5.8 27.50 25.28 1 26.31 7 26.31 26.01 +.26 -3.2 AEqInvLf N AEL .24f .7 21 37.16 25.43 308 35.14 3334 35.70 34.84 -.40 +14.4 AsscBc pf D N ASBpD 26.65 24.08 2 25.02 17 25.24 25.02 -.14 -3.6 AmExp N AXP 1.40 1.4 15 103.24 83.33 3325 100.15 24571 103.07 99.28 -.35 +.8 st AsscdBanc N ASB .60 2.2 17 29.03 20.95 2811 27.90 7657 28.45 27.20 +.25 +9.8 AmFinTr n Q AFIN 16.80 13.15 796 13.98 1398 16.80 13.15 -6.8 AsdBan wt N ASB/WS 2.80 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 171 110.11 1737 110.46 108.07 +2.00 +1.4 sAssocCap n N AC .20 .5 42.50 32.20 18 39.10 98 42.50 39.00 -2.55 +14.7 AFnclGp 54 N AFGE 1.56 6.0 27.21 25.20 4 25.93 31 26.11 25.81 -.11 -1.1 Assurant N AIZ 2.24 2.1 42 109.01 84.34 965 107.47 4091 108.97 106.00 -.55 +6.6 AFnclGp 55 N AFGH 1.50 5.8 28.20 25.00 4 25.75 66 26.05 25.65 -.05 -1.8 AssuredG N AGO .64 1.8 7 45.73 32.97 523 36.51 2923 36.99 36.17 -.30 +7.8 AHm4Rent N AMH .20 .9 23.23 18.39 3184 22.67 16401 22.96 22.34 -.04 +3.8 AsdGMu01 N AGOpB 1.72 6.7 26.40 25.36 3 25.72 30 25.93 25.71 -.13 -1.1 AHm4Rn pfD N AMHpD 1.63 6.2 27.73 24.61 27 26.30 155 26.30 25.77 +.37 -3.9 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 12 25.60 27 25.78 25.52 -.31 -2.1 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 72 26.03 91 26.03 25.70 +.11 -2.8 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 4 25.01 22 25.17 24.92 +.04 -.2 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 10 24.52 58 24.52 23.79 +.36 -2.6 tAstaFd lf Q ASFI 5.30e 5.30 3.15 2 3.25 15 3.50 3.10 -.25 -5.6 AHm4R pfF N AMHpF 26.27 22.43 13 24.90 31 25.00 24.36 +.31 -2.6 Astec Q ASTE .40 .7 34 64.80 45.70 79 61.37 396 62.06 60.41 -.12 +4.9 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 4889 53.32 17180 55.34 53.26 -.92 -10.5 AsteriasBio A AST 3.75 1.20 93 1.80 767 1.80 1.65 -20.0 AmLorain A ALN .47 .14 46 .19 384 .20 .18 -.01 +8.0 sAstraZen s N AZN 1.37e 3.7 9 37.37 28.43 2005 37.17 14937 37.37 36.58 +.01 +7.1 AMidstrm N AMID 1.65 14.7 15.25 9.42 317 11.20 2562 11.75 10.25 +.75 -16.1 AstroNova Q ALOT .28 1.5 38 20.00 11.00 56 18.40 73 18.85 17.60 -.35 +32.9 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 6 41.40 24 42.45 39.85 +.80 +8.1 Astronics Q ATRO 68 49.45 23.95 29 39.60 234 39.89 37.97 +1.35 -4.5 AmNatIns Q ANAT 3.28 2.6 23 134.03 110.43 11 124.67 144 126.14 122.87 +1.06 -2.8 Astrotch rs Q ASTC 8.15 1.64 44 3.34 158 3.57 3.26 -.11 -.3 AmOutBr Q AOBC 28 21.74 8.32 647 10.43 3350 11.28 10.40 -.53 -18.8 AsureSftw h Q ASUR 19.78 9.89 211 16.01 1111 16.64 15.16 -.12 +13.4 sAmPubEd Q APEI 37 45.75 17.40 146 44.65 556 46.15 43.40 +.10 +78.2 s AtHomGr n N HOME 51 40.97 20.07 486 37.93 3682 38.20 35.97 -.01 +24.8 AmRailcar Q ARII 1.60 3.6 6 42.52 34.29 138 43.93 366 44.11 41.01 +2.13 +5.5 AtaraBioth Q ATRA 54.45 12.65 228 39.20 1486 40.90 38.20 -.75 +116.6 AmrRlty N ARL 21.57 8.00 3 17.25 17 17.66 16.00 +.51 +34.2 tAtento SA N ATTO .34p 11 12.90 6.15 41 6.05 209 6.60 5.95 -.40 -40.4 AmRenAs n N ARA 24.07 9.91 121 15.88 717 16.17 15.08 +.47 -8.7 athenahlth Q ATHN 163.94 111.61 304 156.76 1723 162.49 155.28 -4.68 +17.8 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 1 15.76 20 15.97 15.60 +.16 +3.4 Athene n N ATH 55.22 43.09 598 43.95 4076 45.15 43.72 -.58 -15.0 AmShrd A AMS 14 4.10 2.25 6 2.92 50 2.95 2.79 +.22 +12.4 Athenex n Q ATNX 20.00 13.16 219 18.84 1436 19.19 18.19 +.33 +18.5 ASoft lf Q AMSWA .44 2.8 40 16.45 9.00 140 15.61 457 16.16 15.37 -.25 +34.2 s Athersys Q ATHX 3.09 1.29 537 2.07 1972 2.16 1.99 +.01 +14.4 AmStsWtr N AWR 1.02 1.7 33 60.95 46.64 160 60.14 821 60.95 58.94 +.63 +3.9 AtkoreInt n N ATRK 24.48 15.05 287 22.69 2473 22.90 22.03 +.26 +5.8 AmSupr rs Q AMSC 8.03 2.89 115 5.12 1180 5.29 4.84 +.03 +41.0 AtlAcq n Q ATAC 15.00 9.75 56 10.26 154 10.38 10.00 +.09 +4.1 AmTower N AMT 3.08f 2.2 41 155.28 130.37 1787 140.38 11286 142.95 140.12 -2.85 -1.6 sAtlAcq rt Q ATACR .75 .33 1 .78 51 .78 .69 +.09 +30.0 AVangrd N AVD .08 .4 40 24.00 17.50 30 21.65 212 22.15 21.55 -.55 +10.2 AtlanAmer Q AAME .02 .8 4.00 2.30 5 2.60 24 2.70 2.38 +.21 -23.5 AmWtrWks N AWK 1.82f 2.1 38 92.37 76.04 756 87.55 3574 88.73 86.88 -.15 -4.3 AtlCapBc n Q ACBI 33 21.60 15.20 47 19.65 302 19.75 19.35 +.05 +11.6 AWoodmk Q AMWD 24 148.44 78.75 180 86.15 1242 91.20 83.15 -5.55 -33.9 AtlPwr g N AT .12 2.60 1.80 215 2.15 1551 2.25 2.10 -.10 -8.5 Amerigas N APU 3.80 8.8 35 48.37 39.41 142 43.10 743 43.47 42.25 +.66 -6.8 AtlanticaYd Q AY 1.18e 5.9 25.99 18.00 157 19.93 908 20.52 19.85 -.46 -6.0 Ameriprise N AMP 3.60f 2.6 12 183.90 129.87 1588 139.53 5998 145.59 139.34 -2.48 -17.7 Atlanticus Q ATLC 2.67 1.52 0 1.93 70 2.22 1.78 +.22 -19.6 AmerisBc Q ABCB .40 .8 20 59.05 41.05 292 51.85 1782 51.95 50.75 +.60 +7.6 AtlasAir Q AAWW 8 75.29 50.65 223 69.00 1262 71.20 67.53 -1.50 +17.6 Amerisafe Q AMSF .88 1.4 24 67.82 51.30 54 62.10 219 62.20 59.05 +3.00 +.8 AtlasFin Q AFH 21.50 8.05 49 8.45 186 8.60 8.05 +.10 -58.9 AmrSvFin Q ASRV .08f 1.9 4.40 3.80 1 4.30 151 4.30 4.10 +.15 +3.6 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.43 1 24.95 6 24.99 24.81 +.11 -4.2 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 0 28.50 2 30.20 28.25 -.32 -1.7 sAtlassian n Q TEAM 68.98 33.16 1199 67.87 3996 68.98 65.15 +.68 +49.1 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1218 84.70 6375 88.24 83.31 -3.21 -7.8 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 265 91.44 1247 92.17 89.90 +.31 +6.5 AmesNatl Q ATLO .92f 2.9 20 32.00 26.00 4 31.35 30 31.75 30.40 +.10 +12.6 Atomera n Q ATOM 8.00 2.45 10 5.78 173 5.90 5.26 -.01 +33.5 Ametek N AME .36 .5 31 79.32 60.50 763 73.57 3882 74.03 72.65 -.13 +1.5 AtriCure Q ATRC 30.96 14.88 277 29.70 681 30.83 28.19 +.72 +62.8 Amgen Q AMGN 5.28 2.8 17 201.23 163.31 2252 190.49 13536 196.57 189.49 -5.42 +9.5 Atrion Q ATRI 4.80 .8 48 694.00 516.85 4 630.00 18 632.90 602.45 +13.00 -.1 AmicusTh Q FOLD 17.62 11.44 1112 16.00 8000 16.21 15.15 +.25 +11.2 AttisInd hn Q ATIS 3.63 .35 163 .40 3010 .50 .39 +.01 -62.7 AmiraNatF N ANFI 7.05 1.62 148 1.97 669 2.10 1.91 -.10 -52.8 Attunity Q ATTU 12.79 6.25 293 12.70 991 12.78 11.40 +.18 +81.9 AmkorTch Q AMKR 7 11.88 8.19 823 8.74 5462 9.00 8.44 +.14 -13.0 aTyrPhm n Q LIFE 6.50 .80 276 .88 1618 .97 .86 -.06 -74.9 Ampco N AP 18.60 8.49 5 9.85 100 10.15 9.50 -.05 -20.6 AubNB Q AUBN .96 1.9 23 53.96 33.22 1 50.98 12 51.47 50.19 +.05 +31.1 Amphastar Q AMPH 20.45 14.40 145 16.90 626 16.95 16.07 +.37 -12.2 Audentes n Q BOLD 46.18 15.74 309 41.43 1094 42.70 36.93 +3.34 +32.6 Amphenol N APH .92f 1.0 36 93.62 74.03 1121 88.40 5387 89.50 88.01 -.31 +.7 AudCodes Q AUDC 21 8.43 6.15 34 8.03 260 8.09 7.79 +.06 +9.1 AmpioPhm A AMPE 4.95 .38 2245 2.63 4728 2.79 2.11 +.32 -35.4 s AuriniaPh Q AUPH 7.68 4.41 278 5.81 1841 6.04 5.63 -.14 +28.3 AmpOnRt ef Q IBUY 53.64 34.52 124 52.81 537 53.64 52.30 +.11 +29.2 AurynRs n A AUG 3.00 1.00 52 1.08 648 1.17 1.06 -.07 -34.1 AmpSrLn n N YESR 28.57 23.85 24.10 0 24.10 24.10 -.06 -1.2 AutoNatn N AN 12 62.02 38.59 549 48.59 5096 50.02 47.44 -.26 -5.3 AmpDivOpt N DIVO 30.56 26.10 0 29.14 6 29.14 28.85 +.21 +.5 AutoWeb Q AUTO 11 12.25 2.88 45 4.03 101 4.30 3.93 -.14 -55.3 Ampliph rs A APHB 2.05 .70 38 1.12 246 1.12 1.07 +.03 +10.9 Autodesk Q ADSK 142.94 101.55 1371 134.32 6422 137.96 134.13 -2.89 +28.1 Amrep N AXR 9 7.71 6.44 1 7.21 2 7.23 7.13 +.14 +2.7 t Autohome N ATHM 17 119.50 46.10 965 101.38 3499 102.42 97.50 +1.09 +56.8 AmtechSys Q ASYS 15.45 5.61 77 5.75 824 6.08 5.61 -.05 -42.9 Autoliv N ALV 2.32 2.2 17 115.42 75.32 700 104.09 2924 107.36 102.67 -1.62 +13.7 Amyris rs Q AMRS 7.30 1.86 1049 6.60 2273 6.84 6.32 -.11 +76.0 tAutolus n Q AUTL 30.00 19.17 95 25.20 943 25.59 19.17 +4.34 +.8 Anadarko N APC 1.00 1.4 83 76.70 39.96 2530 70.95 16322 73.90 70.12 -3.64 +32.3 AutoData Q ADP 2.76f 2.0 37 141.52 100.51 1749 137.33 9606 138.23 134.74 -.01 +17.2 AnalogDev Q ADI 1.92 2.0 35 103.59 76.41 1388 97.81 8638 99.40 96.46 -.31 +9.9 AutoZone N AZO 15 797.89 491.13 326 714.35 1249 720.52 680.40 +27.38 +.4 Anaptys n Q ANAB 134.00 20.12 348 76.51 1669 78.39 69.52 +5.00 -24.0 Auxilio n A AUXO 32 5.05 3.12 3.47 Anavex rs Q AVXL 5.38 1.85 159 3.16 1180 3.30 3.02 -.05 -1.9 s AvadelPh Q AVDL 11 11.93 5.60 114 6.82 654 7.10 6.61 -.29 -16.8 AnchBcWA Q ANCB 21 30.05 23.70 15 29.75 200 30.05 27.90 +2.00 +20.0 Avalara n N AVLR 59.40 40.63 273 42.93 1690 44.42 41.71 -.82 -2.7 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 1223 136.94 6284 138.46 133.80 +1.45 +19.8 AvalonHld A AWX 3.64 1.83 5 2.21 1226 3.21 2.16 -.02 +10.5 AndeavLog N ANDX 4.42f 10.3 22 55.21 40.66 365 43.12 3361 44.43 40.88 +.31 -6.6 AvalonBay N AVB 5.88 3.4 23 193.41 152.65 432 170.54 2769 173.85 169.74 -2.81 -4.4 Andersons Q ANDE .66 1.9 38.00 29.60 96 35.45 362 35.60 34.30 +13.8 Avangrid n N AGR 1.76f 3.4 40 54.55 43.85 278 52.44 1664 53.22 52.10 -.46 +3.7 Anf DvAlt n N DALT 10.90 9.62 13 10.33 113 10.84 10.29 -.07 +1.7 AvanosMd N AVNS 28 66.22 38.96 281 57.50 1765 58.83 56.43 -1.30 +24.5 AngioDyn Q ANGO 23.95 14.97 319 21.42 1655 21.75 20.56 +.82 +28.8 AvayaHl n N AVYA 18 23.76 19.08 1123 21.35 6293 21.86 20.61 +.49 +6.8 AnglogldA N AU 12.00 7.81 5464 8.08 23512 8.57 7.97 -.42 -20.7 AveThera n Q ATXI 7.70 3.28 7 4.06 128 4.30 3.96 +.13 +12.2 ABInBev N BUD 3.19e 3.0 26 126.50 91.70 1544 104.62 5597 105.08 102.32 +.70 -6.2 tAVEO Ph h Q AVEO 4.24 1.86 3048 2.14 33185 2.92 1.86 -.76 -23.3 AnikaTh Q ANIK 16 69.81 28.54 150 34.23 1031 35.71 33.68 -1.09 -36.5 AveryD N AVY 2.26f 2.2 27 123.67 90.41 865 103.95 3524 105.29 102.51 +.29 -9.5 Anixter N AXE 17 88.85 56.25 644 74.70 1908 75.00 63.55 +10.00 -1.7 Avianca N AVH .18e 2.7 9.76 6.18 79 6.56 390 6.84 6.44 +.03 -18.3 Annaly N NLY 1.20 11.4 12 12.58 9.95 4860 10.50 30731 10.50 10.33 +.07 -11.7 AviatNet rs Q AVNW 19.79 12.90 4 15.95 57 16.31 15.51 +5.1 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 17 25.52 43 25.52 25.31 +.21 +.1 sAvidBios rs Q CDMO 5.85 2.24 1192 6.07 10962 6.10 4.37 +1.43 +56.4 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 40 25.50 93 25.50 25.26 +.19 +.6 AvidTech Q AVID 7.65 3.99 128 5.04 516 5.37 4.91 -.24 -6.5 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 214 24.48 510 24.48 24.13 +.10 -1.2 Avingr nrs Q AVGR 25.20 .95 292 1.38 2205 1.53 1.31 -.06 -81.0 Annaly pfF N NLYpF 26.59 24.54 85 25.89 292 25.89 25.40 +.40 +.3 tAvinoSG g A ASM 1.89 1.08 123 1.11 659 1.22 1.08 -.08 -17.2 Ansys Q ANSS 55 184.95 119.20 353 178.92 1603 182.00 177.86 -.80 +21.2 AvisBudg Q CAR 11 50.88 29.80 1015 32.75 8615 33.00 30.67 +.85 -25.4 AntaresP Q ATRS 4.09 1.58 493 2.78 2432 2.83 2.63 +.09 +39.7 Avista N AVA 1.49f 3.0 28 52.91 42.00 297 50.40 2332 50.70 49.92 +.26 -2.1 Antero n N AMGP .16e .8 22.39 14.85 306 19.24 2820 19.54 18.20 +.24 -2.4 AvistaHl n Q AHPA 10.20 9.28 10.06 10 10.08 10.06 +.01 +1.4 AnteroMid N AM 1.56f 4.9 25 35.10 24.20 575 31.64 3471 32.31 29.61 +1.63 +9.0 Avnet Q AVT .76 1.7 11 44.85 35.67 855 43.61 3770 44.52 43.50 -.67 +10.1 AnteroRes N AR 1.00 4.7 44 22.69 16.31 1145 21.16 11439 21.66 20.89 -.60 +11.4 tAvon N AVP 14 3.80 1.42 4589 1.42 25470 1.51 1.38 -.03 -34.0 Anthem N ANTM 3.00 1.2 16 267.95 179.40 864 248.52 5625 250.43 242.00 -1.99 +10.4 sAvroBio n Q AVRO 35.96 26.51 250 37.55 979 38.79 28.00 +9.45 +20.4 Anworth N ANH .60 12.0 10 6.21 4.55 287 5.01 1528 5.07 4.95 -.01 -7.9 Aware Q AWRE 36 5.20 3.70 6 4.00 26 4.00 3.95 -.03 -11.1 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 4 26.78 24 26.90 26.59 +.20 +1.3 Axalta N AXTA 38.20 27.77 1401 30.27 8186 30.50 29.49 +.18 -6.5 Anwrth pfB N ANHpB 1.56 5.9 30.60 24.60 1 26.54 1 26.67 26.10 +.19 -3.3 Axcelis rs Q ACLS 6 37.05 18.60 254 21.50 1459 22.08 20.90 +.50 -25.1 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 3 25.22 18 25.38 25.03 +.16 +.2 AXIS Cap N AXS 1.56 2.7 65.89 47.43 693 57.90 2462 58.12 56.66 +1.01 +15.2 Aon plc N AON 1.60f 1.1 29 152.78 130.87 673 146.16 4046 147.65 144.26 +1.96 +9.1 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 26 24.94 81 25.16 24.75 -.22 -1.1 Apache N APA 1.00 2.3 28 51.21 33.60 2039 44.38 14194 46.65 43.69 -2.82 +5.1 AxisCap pfE N AXSpE 25.85 23.39 96 24.84 274 24.91 24.57 -.07 -1.3 AptInv N AIV 1.52 3.6 24 46.72 37.97 656 41.82 3785 42.66 41.69 -.84 -4.3 sAxoGen Q AXGN 56.40 14.30 255 55.00 1434 56.40 52.30 +2.25 +94.3 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 26.03 6 26.06 25.68 +.26 -5.0 sAxonEntpr Q AAXN 73.34 20.57 771 73.83 3433 74.75 67.79 +6.04 +178.6 Apellis n Q APLS 32.00 12.45 211 18.28 1079 19.21 17.53 -.67 -15.8 Axovant n Q AXON 27.98 1.02 1081 2.46 8049 2.71 2.38 -.21 -53.3 ApogeeE Q APOG .63 1.3 18 55.18 37.24 142 48.51 747 50.42 48.37 -1.57 +6.1 AxsomeT n Q AXSM 6.45 2.05 91 3.15 354 3.25 3.05 -43.8 ApolloCRE N ARI 1.84 9.8 11 19.06 17.56 822 18.84 3739 18.89 18.60 +.14 +2.1 AytuBioSc n Q AYTU 6.82 .23 606 .29 3014 .32 .26 +.01 -86.8 ApoCRE pfC N ARIpC 25.88 24.80 15 25.69 38 25.69 25.38 +.29 -.5 Azul n N AZUL 35.05 15.53 1985 19.12 6860 20.09 17.55 +2.04 -19.8 ApollEnd rs Q APEN 9.65 3.55 124 8.28 466 9.09 7.63 -.69 +47.9 AzurRx n Q AZRX 5.25 2.25 8 2.58 97 2.95 2.52 -.09 -29.1 ApolloGM N APO 1.95e 5.5 12 37.35 26.66 1184 35.40 9902 36.49 35.01 -.72 +5.8 AzurePwr n N AZRE 18.10 12.53 44 14.50 157 14.80 14.24 +.04 +2.1 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 35 25.50 124 25.73 25.44 -.28 -3.0 ApolG pfB N APOpB 1.59 6.4 25.20 24.25 36 25.03 287 25.06 24.81 -.02 +.8 ApolloInv Q AINV .60 10.2 6.44 5.18 566 5.87 3996 5.98 5.66 +.19 +3.7 - B - ApolloI 43 N AIY 1.72 6.8 26.86 24.99 2 25.13 37 25.16 25.09 +.02 -3.6 :B Comm Q BCOM 3.58e 20.49 7.57 8.15 3 8.15 7.60 +.15 -55.7 ApolMed n Q AMEH 30.00 10.00 150 27.22 404 28.22 23.12 +3.92 +13.4 B&G Foods N BGS 1.90f 6.2 9 39.75 22.00 561 30.60 3372 31.50 29.60 +.55 -12.9 tApollSrFlt N AFT 1.08a 6.7 18.69 16.00 50 16.06 348 16.15 16.00 +.08 -1.0 t BRileyFn Q RILY .49e 2.2 23 23.70 15.15 36 22.38 223 22.80 22.15 -.18 +23.6 ApolloTact N AIF 1.20a 7.8 16.54 15.32 48 15.37 272 15.57 15.32 -.07 -2.4 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.19 4 25.25 52 25.29 25.22 +.01 -2.9 AppFolio n Q APPF 68.50 33.30 100 65.75 512 66.65 62.60 +2.75 +58.4 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 10 24.95 56 24.96 24.87 +.10 -3.6 Appian A n Q APPN 43.61 18.45 290 33.11 2210 34.38 32.05 -.02 +5.2 BRileyF27 n Q RILYG 25.90 24.49 15 24.83 48 24.90 24.76 +.13 -2.2 AppHReit n N APLE 1.20 6.6 29 20.19 16.72 890 18.10 4343 18.29 17.83 -.03 -7.2 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 24 25.44 151 25.46 25.35 +.05 +1.4 Apple Inc Q AAPL 2.92f 1.5 22 194.20 147.30 20670 191.44 107096 192.65 189.20 +.11 +13.1 B2gold g A BTG 64 3.30 2.31 1870 2.56 16470 2.59 2.45 +.09 -17.4 ApplRecy h Q ARCI 1.75 .52 57 .68 297 .73 .67 -.03 -34.6 BB&T Cp N BBT 1.50a 3.0 14 56.31 43.03 6925 49.94 27773 53.05 49.71 -.99 +.4 ApldDNA Q APDN 3.45 1.21 22 1.40 215 1.42 1.24 +.14 -12.1 BB&T pfD N BBTpD 26.35 24.87 66 26.09 140 26.09 25.73 +.12 +2.5 AppGenTc Q AGTC 5.75 3.25 69 4.05 543 4.30 3.80 +.10 +12.5 s BB&T pfE N BBTpE 1.41 5.5 26.20 24.49 227 25.71 433 25.81 25.56 -.14 +1.8 ApldIndlT N AIT 1.20 1.6 20 76.20 54.00 131 75.60 510 76.55 72.35 +2.40 +11.0 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 48 25.15 99 25.17 24.95 -.01 +.5 ApldMatl Q AMAT .80 1.7 13 62.40 41.94 7778 46.76 54848 49.15 45.95 +.63 -8.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 47 25.23 149 25.23 24.80 +.16 +.3 ApldOptoel Q AAOI 16 103.41 22.54 1311 41.78 8402 49.43 41.15 -6.00 +10.5 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 132 26.60 245 26.74 26.15 -.21 -1.5 Approach Q AREX 11 4.21 2.19 86 2.43 1119 2.51 2.39 -.07 -17.9 BBVABFrn N BFR .25e 1.9 27.45 11.41 234 13.47 1062 13.60 12.59 +.47 -46.5 Apptio n Q APTI 38.35 16.07 165 37.47 1363 37.72 35.66 +1.24 +59.3 BBX Cap n N BBX .03 .3 11 10.17 5.87 213 8.94 1107 9.00 8.80 +.04 +12.2 ApricusB rs Q APRI 3.34 .25 289 .40 2148 .44 .36 +.03 -78.3 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 10 15.10 80 15.30 14.90 +.05 +4.1 Aptargrp N ATR 1.28 1.3 28 96.83 79.97 193 95.78 845 96.54 93.16 +.91 +11.0 BCE g N BCE 3.02 49.06 40.19 508 42.17 3280 42.75 41.74 -.35 -12.2 AptevoTh n Q APVO 6.35 1.15 70 4.90 559 5.01 4.32 -.07 +15.6 BFC Cp pf Q BANFP 1.80 6.7 33.54 26.05 27.05 11 28.92 26.91 -.26 -1.7 Aptinyx n Q APTX 25.21 17.35 19 20.21 335 22.38 20.05 -.86 BG Staffing A BGSF 1.20f 5.0 28 24.07 14.26 54 23.93 235 24.00 22.61 +.68 +50.1 Aptiv N APTV .22 .2 18 103.23 72.83 1840 92.94 8161 97.22 92.13 -.69 +9.6 BGC Ptrs Q BGCP .72 6.5 16.97 10.65 1472 11.00 12266 11.22 10.94 -.15 -27.2 AptoseB g Q APTO 4.55 1.30 150 3.13 1341 3.50 3.00 -.08 +39.7 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.25 7 25.45 61 25.98 25.40 -.50 -1.7 AquaAm N WTR .88f 2.4 27 39.55 32.37 462 36.43 2287 36.82 36.01 +.06 -7.1 BHP BillLt N BHP 1.66e 3.4 52.17 38.51 3103 48.48 12713 49.98 47.76 -.64 +5.4 AquaMetal h Q AQMS 12.35 1.42 544 3.08 1483 3.12 2.86 +.06 +44.6 BHPBil plc N BBL 1.66e 3.9 47.92 33.58 1769 42.73 8836 44.29 42.07 -1.16 +6.0 AquaB Tc n Q AQB 9.99 2.25 20 3.02 72 3.16 3.00 -.08 -14.2 BIO-key n Q BKYI 3.67 1.20 59 2.31 446 2.70 2.23 -.04 +30.5 Aquantia n N AQ 18.49 9.60 259 13.44 1497 13.60 12.18 +.93 +18.6 sBJsRest Q BJRI .44 .7 26 65.40 28.00 392 63.10 1567 65.40 61.40 +1.35 +73.4 Acquavnt n N WAAS 17.70 10.87 44 15.72 308 16.70 15.30 -1.13 +1.3 BMC Stock Q BMCH 24 25.70 17.10 346 21.95 2087 22.05 20.15 +.60 -13.2 AquinoxPh Q AQXP 16.90 1.96 2549 3.01 8297 3.44 2.51 +.36 -74.4 BOK Q BOKF 1.80 1.8 18 107.00 77.10 103 98.15 796 98.53 95.43 +2.62 +6.3 ArQule Q ARQL 7.21 .94 1093 5.38 8082 5.79 4.98 -.21 +226.1 BOK 56 n Q BOKFL 1.34 5.4 26.23 24.47 7 25.02 134 25.15 24.99 -.02 -2.3 Aradigm h Q ARDM 7.35 1.03 5 1.46 84 1.56 1.45 -.01 -78.2 t BOS Ltd Q BOSC 2.97 1.53 50 2.60 539 2.65 2.46 +.17 +18.7 AralezP h Q ARLZ 2.98 .21 3650 .32 8352 .33 .21 +.02 -77.8 BP MidPt n N BPMP 23.00 16.83 148 21.52 947 22.22 20.18 +.56 +4.6 Aramark N ARMK .42 1.1 20 46.09 36.29 1325 39.61 8947 40.04 38.34 +.95 -7.3 BP PLC N BP 2.38 5.3 24 47.83 33.90 6719 44.54 40023 44.81 43.71 -.83 +6.0 AratanaTh Q PETX 7.59 3.67 99 4.48 961 4.60 4.26 +.07 -14.8 s BP Pru N BPT 3.60e 12.4 5 31.80 18.65 242 29.00 1523 30.30 27.35 -1.70 +44.3 ArborRT N ABR 1.00f 8.9 9 11.72 7.88 889 11.23 15996 11.72 10.85 +.34 +30.0 BRF SA N BRFS 15.50 4.65 3286 6.26 11356 6.35 5.83 +.28 -44.4 Arbor prA N ABRpA 2.06 8.0 26.23 24.81 4 25.80 12 26.16 25.68 -.28 +1.8 sBRT N BRT .80f 5.9 12 14.20 7.42 52 13.57 436 14.20 13.53 -.38 +15.1 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.45 5 25.65 25.45 -.03 -.4 BSB Bcp Q BLMT 23 36.50 27.25 17 35.50 45 36.10 34.70 +.50 +21.4 ArborR pfC N ABRpC 2.13 8.0 26.68 25.51 0 26.50 3 26.55 26.25 +.19 +1.2 BT Grp s N BT .99e 6.9 21.16 13.53 550 14.45 3150 14.86 14.17 -.33 -20.7 ArbutusB g Q ABUS 12.05 3.20 492 11.55 2590 12.00 10.30 -.15 +128.7 BWX Tech N BWXT .64f 1.0 32 72.18 50.18 177 64.84 1802 65.54 63.70 +.91 +7.2 ArcBest Q ARCB .32 .7 16 50.45 21.05 273 46.70 1307 47.20 42.73 +2.20 +30.6 B&W Ent n N BW 10.92 1.61 570 2.40 3464 2.42 2.21 +.06 -57.7 ArcadB rsn Q RKDA 66.56 3.60 302 7.43 3969 8.43 6.82 +.02 +35.1 BabShDHi N BGH 1.84 9.9 20.83 18.35 65 18.67 435 18.87 18.63 +.07 -3.7 ArcelorM rs N MT .10p 7 37.50 24.74 3667 29.22 15107 31.15 28.91 -.37 -9.6 sBadgerMtr s N BMI .52 1.0 53 52.65 40.10 293 52.55 1119 52.80 45.25 +6.50 +9.9 ArchCap s Q ACGL 26 34.20 25.71 1466 29.05 5905 29.29 28.23 +.62 -4.0 Baidu Q BIDU 10 284.22 186.69 2213 259.98 11134 271.08 259.10 -7.21 +11.0 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 32 24.84 178 24.92 24.50 -2.0 BakHuGE n N BHGE .72f 2.3 38.37 25.53 8592 32.00 24036 32.79 30.81 -.63 +1.1 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 63 23.89 253 24.14 23.80 -.25 -4.9 Balchem Q BCPC .42f .4 46 104.59 70.23 56 99.89 313 100.93 97.15 +1.43 +23.9 ArchCoal N ARCH 1.60 2.0 7 102.61 68.95 129 79.57 1043 80.51 75.52 +2.58 -14.6 BaldwLy Q BWINA 1.12 4.7 54 24.86 21.31 23.65 2 23.80 23.65 -.85 -2.5 ArchDan N ADM 1.34 2.8 19 48.26 38.59 2532 47.12 15891 47.94 46.90 -.45 +17.6 BaldLyB Q BWINB 1.12 4.8 53 25.70 21.20 16 23.50 81 24.55 23.40 -1.10 -1.9 Archrock N AROC .48 3.8 34 13.35 8.25 429 12.70 3530 12.95 12.45 -.10 +21.0 BallCorp s N BLL .40 1.1 19 43.24 34.71 2365 37.59 12110 38.56 37.24 -.03 -.7 Arcimoto n Q FUV 6.35 2.26 12 4.08 99 4.13 3.75 -.02 +1.7 Ballanty A BTN 7.00 3.95 5 5.40 18 5.40 5.25 +.10 +16.1 Arconic N ARNC .24 1.3 31.17 16.47 2637 19.03 37874 19.80 18.88 +1.65 -30.2 BallardPw Q BLDP 5.94 2.57 595 3.02 2779 3.12 2.80 +.22 -31.5 Arconic pf A ARNCp 3.75 4.2 92.00 84.56 1 88.25 2 88.25 85.81 +1.75 +2.8 BanColum N CIB 1.27e 2.7 51.38 36.38 373 47.78 1566 49.32 47.55 -1.37 +20.5 ArcosDor N ARCO 34 10.80 6.75 720 7.15 4193 7.50 7.05 -.05 -30.9 BancCalif N BANC .52 2.7 15 23.40 17.10 418 19.30 1689 19.50 18.98 +.25 -6.5 ArcturusT rs Q ARCT 15.19 4.78 5 8.34 51 8.87 8.20 -.42 +4.9 t BcCalif pfC N BANCpC 2.00 7.7 27.00 25.46 1 26.12 5 26.29 26.10 -.04 -.4 ArcusBio n N RCUS 19.67 10.83 43 11.46 286 12.30 10.83 -.76 -33.4 BcCalif pfE N BANCpE 28.59 24.70 0 26.07 16 26.50 25.96 -.36 -1.3 Ardaugh n N ARD .56 3.4 23.72 15.98 218 16.46 489 17.04 16.33 -.22 -22.0 BcCal pfD N BANCpD 1.84 7.0 26.80 25.58 2 26.33 30 26.56 26.30 -.11 -.8 Ardelyx Q ARDX 8.65 3.58 148 4.40 2293 4.70 4.30 -.15 -33.3 sBncFstOK s Q BANF .84 1.3 23 63.55 48.20 79 64.70 256 65.70 60.08 +4.60 +26.5 ArdmoreSh N ASC 9.05 6.40 231 7.25 986 8.10 7.25 -.80 -9.4 BcBilVArg N BBVA .27e 3.9 9.54 6.65 3053 6.97 52506 7.08 6.80 -.05 -18.0 ArenaPh rs Q ARNA 50.05 20.02 335 43.82 1773 45.00 43.05 -.36 +29.0 BcoBrades s N BBDO .02r .3 11.90 5.49 66 7.38 86 7.54 6.61 +.67 -12.4 AresCap Q ARCC 1.52 9.0 9 17.11 15.03 790 16.88 5610 16.99 16.53 +.34 +7.4 BcoBrad s N BBD .06a .7 11.98 6.53 28785 8.04 67308 8.21 7.29 +.55 -13.7 AresCmcl N ACRE 1.12f 8.0 12 14.25 11.96 157 14.00 582 14.14 13.77 -.09 +8.5 tBcoLatin N BLX 1.54 6.4 12 30.50 23.46 311 23.95 620 24.51 23.12 -.29 -11.0 AresDyCr N ARDC 1.40 8.8 16.73 15.48 55 15.91 346 16.10 15.90 -.05 -3.1 BcoMacro N BMA 26 136.10 54.83 180 67.66 816 69.12 64.44 +1.66 -41.6 AresMgmt N ARES 1.18e 5.5 14 25.95 17.40 463 21.55 3445 22.05 21.05 +.10 +7.8 BcoSantSA N SAN .21e 3.9 7.57 5.25 10217 5.43 102245 5.49 5.31 +.01 -17.0 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 29 27.10 570 27.10 26.75 +.04 +2.3 BcoSBrasil N BSBR .29e 3.3 6 12.11 7.20 2992 8.92 7421 9.12 8.05 +.79 -7.8 Argan N AGX 1.00 2.5 9 69.95 34.90 162 39.30 1128 40.75 38.30 -1.20 -12.7 BcSanChile N BSAC .85e 2.7 35.09 25.76 400 31.85 2104 31.90 30.97 +.45 +1.9 Argenx n Q ARGX 103.00 19.42 104 96.21 526 96.22 87.90 +7.29 +52.4 BcoChile N BCH 2.12e 2.3 106.50 79.60 29 92.40 129 92.81 90.61 -.25 -4.3 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 25.33 27 25.42 25.32 +.2 Bancorp34 n Q BCTF 1.25e 17.25 14.00 15.75 3 15.80 15.75 +6.8 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 44 60.95 291 61.35 59.80 +.75 +13.7 BncpBnk lf Q TBBK 12.00 7.29 143 10.73 1086 10.90 10.48 +.22 +8.6 AristaNetw N ANET 54 311.67 141.78 569 268.84 2511 281.20 266.50 +2.35 +14.1 BcpSouth N BXS .56 1.7 35.55 27.20 945 33.90 3426 34.35 33.10 +.55 +7.8 ArkInnova N ARKK 48.57 29.02 196 47.27 1320 47.75 46.33 -.47 +27.5 sBcp NJ A BKJ .24b 1.3 28 17.90 14.43 7 17.85 32 17.95 17.40 +.30 +2.7 ArkIndInno N ARKQ 37.14 28.35 13 35.80 150 36.13 35.11 +.15 +8.7 BancrftFd A BCV 1.27e 5.7 24.19 19.66 14 22.26 44 22.39 22.16 -.04 +2.3 ArkGenom N ARKG 31.89 21.72 85 31.24 678 31.87 30.69 -.45 +27.6 Bandwith n Q BAND 30 40.83 18.05 55 36.63 395 37.17 34.63 +.63 +58.4 ArkWebX.O N ARKW .94p .7 59.29 36.18 94 58.41 674 59.09 57.31 -.06 +26.8 BankOZK Q OZK .80f 1.9 13 53.70 40.15 988 41.99 5980 43.28 41.25 +.75 -13.3 Ark 3dPr n N PRNT 27.21 22.65 5 25.32 23 25.56 25.25 -.18 +3.9 BkofAm N BAC .48 1.6 16 33.05 22.75 80339 30.13 421363 30.29 28.73 +1.58 +2.1 Ark IsrTc n N IZRL 22.04 19.16 5 21.09 18 21.45 20.50 +.08 +3.6 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 86 25.53 307 25.64 25.50 -.10 -1.8 ArkRst Q ARKR 1.00 4.1 90 29.49 21.75 24.29 1 24.29 24.29 -.05 -10.1 t BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 20 24.50 94 24.91 24.01 +.23 +4.8 ArlingAst N AI 2.20 22.1 5 13.93 9.90 1265 9.97 2580 10.37 9.88 -.24 -15.4 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 366 25.54 526 25.57 25.38 +.01 -1.2 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 4 24.14 17 24.14 23.73 +.35 -1.2 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 27 24.42 102 24.42 24.10 +.20 +2.5 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.01 2 24.07 23.96 -.04 -.9 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 18 1266.75 54 1272.59 1263.17 +2.76 -4.0 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.59 1 24.59 24.50 -1.4 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 119 26.32 387 26.33 26.03 +.06 -3.1 ArmadaHof N AHH .80 5.3 20 16.00 12.73 205 15.14 1443 15.44 14.97 -.24 -2.5 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 129 26.14 449 26.46 26.05 -.38 -3.3 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 1 25.49 8 25.49 25.38 +.10 +.2 BkAm pfA N BACpA 27.51 25.25 139 26.07 544 26.09 25.73 -.06 -4.1 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 35 24.88 92 25.04 24.87 -.09 -.6 ArmourR rs N ARR 2.72 11.8 6 27.55 21.40 275 23.08 1467 23.26 22.93 -.08 -10.3 ArmsFloor N AFI 67 18.60 12.03 55 14.11 299 14.43 13.78 +.08 -16.6 Continued on next page Page 4 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg BlueAprn n N APRN 7.87 1.72 5315 3.11 17261 3.89 3.03 -.78 -22.8 Continued from previous page BlueBird Q BLBD 10 24.99 15.66 88 23.40 564 23.70 22.40 +.45 +17.6 Exch. 52-week Vol Friday Vol Weekly YTD BlueCapRe N BCRH 1.20 10.8 20.20 9.50 6 11.15 71 11.71 11.05 -.30 -7.5 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg BlueHBcp Q BHBK .60a 2.8 27 22.95 17.85 72 21.80 337 22.20 21.60 +8.5 BluebBio Q BLUE 236.17 85.65 464 180.35 2553 181.80 175.30 -.25 +1.3 BkAm pfC N BACpC 27.83 25.41 112 26.24 439 26.42 25.92 -.20 -4.4 BluegVac n N BXG .60 2.4 25.91 13.00 83 24.80 271 25.41 23.80 +.20 +35.8 BkAML pfL N BMLpL 1.02 4.2 25.30 22.14 42 24.29 331 24.47 23.93 +.02 +3.4 tBlueknEP Q BKEP .32m 10.9 6.25 2.95 406 2.93 1426 3.30 2.90 -.33 -42.6 BkAML pfH N BMLpH .77 3.4 23.11 20.09 23 22.50 71 22.55 22.26 -.12 +4.1 Bluekn pf Q BKEPP .72 10.9 8.05 5.99 115 6.56 205 6.56 6.15 +.30 -15.6 BkAML pfG N BMLpG .77 3.5 22.97 20.31 1 22.20 11 22.49 22.06 -.35 +2.5 BlueLinx rs N BXC 11 46.42 7.57 369 34.12 1341 37.84 33.05 -3.70 +249.6 Bk of But n N NTB 1.28 2.7 49.36 31.36 182 47.82 831 48.26 46.44 +1.37 +31.8 BlueprtM n Q BPMC 109.00 41.41 407 62.29 1810 69.36 62.06 -4.69 -17.4 BkCmcCA Q BOCH .16 1.3 17 12.95 9.90 11 12.25 65 12.50 12.20 -.15 +6.5 BluerkRsd A BRG 1.16 12.8 13.77 7.02 112 9.04 606 9.19 8.96 -.04 -10.6 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 265 84.57 1229 85.02 83.79 +.63 -1.3 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.57 14 25.67 25.50 +.05 -3.1 BankMarin Q BMRC 1.24 1.5 23 90.85 61.40 13 82.45 65 83.25 80.50 +2.15 +21.3 BluerkR pfD A BRGpD 1.78 7.8 26.25 20.84 5 22.84 19 23.55 22.73 -.20 -9.4 BkMont g N BMO 3.84e 84.71 71.37 251 78.97 1320 79.05 78.01 +.61 -1.3 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 3 24.40 20 24.82 24.32 -.61 -4.1 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 14047 52.46 48486 55.70 52.10 -.57 -2.6 Boeing N BA 6.84 1.9 37 374.48 207.53 1815 354.90 13571 361.86 352.35 +4.11 +20.3 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 38 25.58 99 25.58 25.27 +.09 +1.8 BofI Hld s Q BOFI 19 45.18 23.52 644 41.62 2166 41.97 40.04 +1.17 +39.2 BkNova g N BNS 3.28f 9 66.78 55.85 517 57.91 2827 58.01 57.29 +.56 -10.3 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.61 8 25.80 25.61 -.14 -.8 BkPrince n Q BPRN 35.45 29.43 3 34.41 52 34.94 33.35 -.24 +.2 Boingo Q WIFI 28.34 14.63 219 21.93 1736 23.48 21.92 -1.34 -2.5 BankSC Q BKSC .60 2.9 20 22.50 15.77 3 20.50 8 20.83 20.40 -.30 +16.8 BoiseCasc N BCC .28 .6 16 49.30 28.00 376 43.95 2202 46.90 43.90 -1.65 +10.2 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 1 15.94 15 15.94 15.36 +.34 +6.7 Bojangles n Q BOJA 8 16.20 11.35 131 14.70 862 15.15 14.60 +24.6 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 19 17.60 125 17.80 17.36 -.20 +14.7 BonanzaCE N BCEI 39.00 23.33 111 35.17 1313 36.36 34.20 -.93 +27.5 BankUtd N BKU .84 2.1 15 44.97 30.37 902 40.01 3586 40.50 39.45 +.72 -1.7 BonsoElec Q BNSO 5.04 1.96 6 3.58 17 3.83 3.57 -.02 +46.0 BankwellF Q BWFG .48 1.5 16 37.95 30.11 8 32.69 46 33.00 32.55 -.02 -4.8 BookingHl Q BKNG 28 2228.99 1630.56 359 2009.67 1888 2046.58 2000.02 -21.77 +15.6 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 121 62.04 551 62.36 60.46 +1.69 +12.6 BootBarn N BOOT 13 26.25 6.10 266 24.39 2459 24.97 22.79 +1.44 +46.8 Baozun n Q BZUN 67.41 25.74 1243 61.94 6382 63.55 60.46 +1.26 +96.3 sBoozAllnH N BAH .76 1.6 23 46.81 31.56 622 46.53 4177 46.81 46.01 +.03 +22.0 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 14 29.93 81 30.41 29.60 +.14 +10.8 BorgWarn N BWA .68 1.5 12 58.22 42.06 1749 44.35 7865 46.69 43.75 -.73 -13.2 Br iPthCrd N OILB 74.18 46.09 2 69.43 20 69.78 67.69 -1.53 +17.4 BorqsTch Q BRQS 78 10.35 4.00 1 4.70 12 5.16 4.60 +.10 -13.8 BarcSPVeq N VQT 181.89 146.07 168.08 1 168.08 166.37 +2.68 +6.2 sBostBeer N SAM 40 329.60 128.75 134 323.90 654 329.60 311.10 -2.30 +69.5 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 91 20.52 256 21.02 20.12 +.15 -1.1 BosOma n Q BOMN 35.49 12.95 35 20.24 288 21.77 20.14 -1.25 -37.5 BiP Cmdty N DJP 25.80 22.57 227 23.19 2826 23.23 22.69 -.01 -5.0 BostPrv Q BPFH .48 3.2 19 17.85 13.95 594 15.00 2575 16.38 14.70 -1.05 -2.9 BarcGsci36 N GSP 17.81 12.77 5 16.35 176 16.38 16.00 -.17 +5.2 BostProp N BXP 3.20 2.6 30 131.84 111.57 379 125.19 2763 127.42 124.68 -2.13 -3.7 BrcEnEu n N FLEU 180.26 137.43 1 147.58 8 147.58 144.87 +1.59 -7.3 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 5 24.80 77 25.65 24.55 -.88 -1.8 BiP Tin N JJT 50.46 44.15 48.42 +5.5 BostonSci N BSX 23 37.30 24.54 5145 33.77 30761 34.16 32.91 +.42 +36.2 BiP Cocoa N NIB 35.77 21.73 54 27.66 670 30.66 26.97 -2.21 +21.2 sBttmlnT Q EPAY 76 55.98 27.18 204 55.64 1355 55.98 54.41 +1.14 +60.4 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 343 26.52 681 26.59 26.25 -.02 -.6 BldrG&IFd N BIF .11a 1.0 11.84 9.63 131 10.68 941 10.72 10.37 +.33 -3.7 BiPAsnGulf N PGD .11e .3 50.00 40.00 40.10 -17.2 BovieMed A BVX 5.49 2.17 52 5.23 464 5.30 5.03 +.08 +101.2 BiPTrLBear Q DLBS 22.73 13.54 2 19.80 11 19.80 19.05 +.64 +21.2 BowlA A BWL/A .68 4.4 42 16.64 13.43 0 15.29 11 15.29 14.06 +1.23 +1.9 BiP10yTBear Q DTYS 24.96 13.93 49 22.45 221 22.50 21.95 +.47 +23.0 Box Inc n N BOX 29.79 17.25 1948 26.13 12330 27.56 26.01 -.15 +23.7 BiP2yrTBear Q DTUS 40.28 29.63 1 39.82 6 40.05 39.51 +.57 +13.7 Boxlight n Q BOXL 17.40 3.00 21 4.11 302 4.45 4.02 -.05 -29.0 BarcCAPE N CAPE 126.10 106.71 1 124.79 7 125.45 124.18 +.11 +7.1 BoydGm N BYD .20 25 40.44 24.53 483 38.35 3544 38.74 37.38 +.18 +9.4 BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 2 18.02 28 18.30 17.64 +.23 +.2 BradyCp N BRC .83 2.2 24 40.90 31.70 134 37.35 1227 38.70 36.00 -1.90 -1.5 Barclay N BCS .15e 1.5 12.55 9.29 1400 9.96 12933 10.36 9.77 -.19 -8.6 BraemHot N BHR .64 5.6 9 12.10 8.44 149 11.46 633 11.92 11.31 -.42 +17.8 BiP SPVix N XVZ 24.11 17.32 18.57 1 18.68 18.57 +.19 -19.0 Brainstorm Q BCLI 5.35 2.88 24 4.18 126 4.26 4.10 -.05 +6.6 BrVxMdT rs N VXZ 23.35 16.42 43 17.92 202 18.06 17.56 +.31 +2.4 Brandyw N BDN .72 4.4 19 18.69 15.21 3452 16.19 7763 16.89 16.18 -.73 -11.0 B iPVxST rs N VXX 56.50 25.59 27884 31.33 135099 31.83 30.26 -.12 +12.2 BrasilAgro N LND 4.55 3.21 0 3.76 17 3.76 3.61 +.09 +7.3 BarcWomLd N WIL 70.29 61.43 66.97 0 66.97 66.97 -.16 -.2 Braskem N BAK .78e 2.9 33.73 21.32 279 27.24 1309 27.97 26.70 +.03 +3.7 BarIvrsUST Q TAPR 30.68 19.30 0 26.09 4 26.69 25.06 +.66 +18.8 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 40 36.45 154 36.90 35.95 +.78 +4.1 BaringsCp s N MCI 1.20 7.9 16.36 14.70 12 15.12 84 15.29 15.11 -.10 -.9 Bridglne rs Q BLIN 4.45 1.03 239 1.56 2716 1.75 1.40 -.02 -35.7 BaringsPt N MPV 1.08 7.4 15.65 13.94 5 14.61 52 14.78 14.36 +.10 +3.6 BridgptEd N BPI 32 13.96 5.31 144 7.58 818 7.59 6.42 +1.12 -8.7 BarHilc n Q BHAC 12.00 10.20 10.75 1 10.75 10.75 +.20 +3.0 BridgBcs n Q BWB 13.87 12.60 19 12.98 147 13.00 12.73 +.14 +2.9 BarHilc rt Q BHACR .45 .10 .16 4 .17 .11 -.02 BridgfdFds Q BRID 14 21.55 11.05 2 13.85 11 13.85 13.00 +.11 +10.4 BarHilc un Q BHACU 28.81 8.52 10.63 0 10.63 10.59 -.13 +2.2 tBrigStrat N BGG .56 3.3 10 27.34 16.65 467 16.83 1995 18.46 16.57 -1.62 -33.7 B&N Ed n N BNED .60 11.2 16 9.10 4.99 340 5.37 1618 5.65 5.25 -.10 -34.8 sBrightHrz N BFAM 54 110.85 76.95 257 110.30 960 110.88 108.02 +1.46 +17.3 BarnesNob N BKS .60 10.9 8.41 4.10 634 5.50 4761 5.65 5.20 +.10 -17.9 BrghtSch n N BEDU 28.18 12.24 83 15.81 623 17.24 15.71 -1.01 -15.3 Barnes N B .64 1.0 57 72.87 52.42 179 61.97 679 62.46 59.88 +1.16 -2.1 tBrghtSph N BSIG 16.31 13.46 734 13.79 3337 14.06 13.46 +.18 -14.8 Barnwell A BRN 2.95 1.62 17 1.78 172 1.91 1.69 -.04 -14.4 Brightcove Q BCOV 10.75 6.30 196 9.40 632 9.65 9.35 -.10 +32.4 BarrettB lf Q BBSI 1.00 1.0 41 98.76 44.52 34 97.36 146 97.70 93.30 -.04 +51.0 BrghtFn n Q BHF 70.00 39.24 938 41.05 4331 41.80 40.18 +.52 -30.0 BarrickG N ABX .12 1.0 26 18.35 11.07 10556 12.37 52784 12.96 12.23 -.54 -14.5 Brinker N EAT 1.52 3.0 16 54.14 29.50 670 49.97 4579 50.57 47.70 +1.02 +28.7 BasicEn n N BAS 29.58 10.29 486 10.82 2124 11.62 10.42 -.83 -53.9 Brinks N BCO .60 .7 88.10 67.58 240 80.30 2023 83.10 79.70 -2.75 +2.0 BassettF Q BSET .50f 1.9 40 41.30 26.00 21 26.15 189 26.80 26.00 -30.5 BrMySq N BMY 1.60 2.8 56 70.05 49.96 4768 56.71 20291 56.93 56.08 -.15 -7.5 BauschHl N BHC 6 27.79 10.94 2306 22.59 18244 23.70 22.26 -.81 +8.7 BristowGp N BRS .28 1.9 18.91 6.86 774 14.53 2840 14.60 13.82 +.08 +7.9 Baxter s N BAX .76 1.0 35 75.62 58.81 4220 75.00 14116 75.60 73.59 +.22 +16.0 BritATob s N BTI 2.24e 4.3 71.74 48.00 2087 51.81 9130 52.11 49.11 +.01 -22.7 BayCom n Q BCML 25.99 22.50 12 23.90 105 24.60 23.56 -.73 +3.5 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 1782 17.39 11566 17.66 17.08 +.03 -6.8 BaytexE g N BTE 5 4.85 2.30 1056 3.26 7958 3.39 3.18 -.18 +8.7 BroadcInc Q AVGO 7.00 3.3 8 285.68 197.46 6289 210.33 43184 211.48 200.53 +7.87 -18.1 BeacnRfg Q BECN 21 66.48 38.71 1415 43.12 4752 43.62 39.46 +3.18 -32.4 BroadrdgF N BR 1.46 1.2 36 119.99 71.58 587 118.50 4185 119.08 117.08 +.53 +30.8 BeasleyB Q BBGI .20 1.9 3 14.40 8.55 4 10.60 84 11.35 10.15 -.65 -20.9 BroadVis Q BVSN 4.50 1.77 4 2.10 121 2.60 1.95 -.18 -41.7 BeazerHm N BZH 17 23.24 13.09 364 15.15 1690 15.78 15.09 -.41 -21.1 s BrdwyFn h Q BYFC 68 2.67 1.91 0 2.03 3 2.09 1.99 -.06 -14.0 BectDck N BDX 3.00f 1.2 248.57 191.53 715 247.03 3734 248.57 244.67 -.07 +15.4 BroadwdE Q BWEN 4.86 2.10 9 2.54 136 2.58 2.32 +.20 -6.6 BectDk pfA N BDXA 63.84 54.18 168 62.79 663 63.25 61.99 +.24 +8.4 Brookdale N BKD 14.80 6.28 894 9.34 7316 9.59 9.22 -.15 -3.7 BedBath Q BBBY .64 3.4 6 31.15 16.52 2626 18.78 18803 19.94 18.41 -1.09 -14.6 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 416 41.94 2198 42.26 41.56 +.24 -3.7 BeiGene n Q BGNE 220.10 65.59 259 169.23 1011 172.92 160.81 +3.14 +73.2 BrookBus n N BBU .25 .6 41.42 27.01 16 39.53 58 41.24 39.05 -.02 +14.5 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 4 21.50 12 21.73 19.75 +1.45 -1.5 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 8 23.00 84 23.86 22.61 +.01 -20.1 BelFuseB Q BELFB .28 1.2 22 33.45 17.10 14 22.95 85 23.05 20.55 +2.50 -8.8 BrkGblInf N INF 1.40 11.3 13.87 11.02 34 12.42 142 12.50 12.20 +.02 -3.9 Belden N BDC .20 .3 12 87.15 53.65 377 62.94 1460 65.84 62.90 -2.66 -18.4 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 207 39.84 1243 40.75 39.25 -.42 -11.1 Belden pfB N BDCpB 114.45 74.97 17 86.16 300 88.90 86.16 -3.11 -16.4 t BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 880 20.11 5449 20.19 18.95 +1.00 -9.3 Belltrx g rs N BXE 1 3.10 .94 59 .95 603 .98 .94 -.03 -44.8 BrkRlAs n N RA .20p 24.39 21.06 75 23.00 472 23.14 22.82 +.12 -1.6 Belleroph n Q BLPH 3.30 1.00 81 2.62 886 3.00 2.60 -.26 +1.6 BrkfReEn N BEP 1.96 6.4 36.00 29.57 89 30.61 451 30.70 30.20 +.06 -12.3 BellicumP Q BLCM 13.30 5.02 263 7.41 1911 8.15 7.36 -.68 -11.9 BrklneB Q BRKL .40f 2.1 22 19.35 13.60 184 18.75 997 18.85 18.30 +.45 +19.4 Belmond N BEL 14.20 10.30 203 11.35 1293 11.60 11.15 -.15 -7.3 BrooksAuto Q BRKS .40 1.2 35 36.45 21.75 585 32.11 2874 33.15 31.84 -.09 +34.6 Bemis N BMS 1.24 2.9 17 49.84 40.60 400 42.65 2161 42.86 41.51 +.18 -10.8 sBrwnBrn s N BRO .30 1.0 29 29.62 21.15 1258 29.67 4560 29.78 28.67 +.92 BenchElec N BHE .60 2.0 20 35.80 25.75 195 29.35 1210 29.75 29.25 -.30 +.9 BrownFA s N BF/A .79 1.5 31 57.70 36.02 27 53.17 176 53.61 51.39 +1.67 +6.4 BenefBncp Q BNCL .24a 1.5 17.50 14.40 577 16.55 1271 16.60 16.05 +.35 +.6 s BrownFB s N BF/B 30 59.58 37.83 844 52.59 6369 52.89 50.93 +1.57 Benefitfoc Q BNFT 38.85 21.75 141 38.00 1091 38.85 35.35 +2.15 +40.7 BrukerCp Q BRKR .16 .5 28 36.53 26.98 995 30.19 3537 30.32 28.25 +1.26 -12.0 BenitecB n Q BNTC 4.90 1.85 13 2.73 130 3.09 2.70 -.40 -7.8 Brunswick N BC .76 1.1 18 69.60 48.04 901 67.22 3929 68.44 66.64 -.34 +21.7 Berkley N WRB 1.52e 2.0 16 79.74 62.00 270 74.64 1685 75.01 73.38 +1.27 +4.2 sBrynMawr Q BMTC 1.00f 2.1 30 48.90 38.75 78 48.55 225 49.00 46.70 +1.90 +9.8 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 3 24.63 40 24.85 24.44 -.15 -2.3 Bsquare Q BSQR 5.84 2.50 12 2.50 33 2.75 2.50 -.10 -46.2 Berkly pfC N WRBpC 27.24 24.45 2 25.42 47 25.52 25.20 +.04 -2.9 tBuckeye N BPL 5.05 15.3 10 65.45 32.84 1627 33.10 10299 36.45 32.03 -3.18 -33.2 Berkly pfD N WRBpD 1.44 5.7 26.92 24.10 8 25.05 73 25.09 24.74 +.15 -3.4 Buckle N BKE 1.00e 4.1 13 28.80 13.50 383 24.20 1485 24.95 22.75 +1.00 +1.9 BerkHa A N BRK/A 24 326350.03 255650.00 0 299380.00 2 304100.00 287560.00 +9380.00 +.6 Buenavent N BVN 16.80 11.67 954 12.82 5041 13.37 12.32 +.23 -8.9 BerkH B N BRK/B 27 217.62 168.95 4074 196.78 26515 201.40 190.27 +5.82 -.7 s BldBear N BBW 27 10.85 7.25 53 7.80 565 8.55 7.70 -.35 -15.2 BerkHBcp N BHLB .88 2.1 18 44.25 32.85 420 41.45 1865 44.25 40.20 +.95 +13.3 BldrFstSrc Q BLDR 18 23.28 14.39 274 18.22 3674 18.62 17.76 +.04 -16.4 BerryPlas N BERY 18 61.71 45.60 2480 48.39 7978 48.81 46.74 +1.24 -17.5 BungeLt N BG 2.00f 2.9 30 83.20 63.87 811 68.03 9453 68.98 67.36 -.44 +1.4 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 2780 76.11 12123 78.79 75.22 +.23 +11.2 BurlStrs N BURL 33 158.23 79.07 421 154.65 3245 156.95 148.00 +3.50 +25.7 Best Inc n N BSTI 13.54 8.08 1194 10.00 7097 10.75 9.92 -.49 +11.4 BusinFst n Q BFST .08p 90 30.00 23.10 7 26.10 71 26.70 25.00 +.63 +3.3 Beyondsp n Q BYSI 42.68 19.55 2 26.58 10 26.58 24.35 +.60 -8.6 BylineBc n N BY 24.80 19.02 84 22.90 428 23.15 22.32 +.54 -.3 Big 5Sprt Q BGFV .60 9.2 7 12.10 5.05 412 6.50 1241 6.95 6.50 -.25 -14.5 BigLots N BIG 1.20 2.8 13 64.42 36.20 957 43.37 6775 44.50 41.15 +1.52 -22.8 - C - BigRockP n Q BRPA 10.93 9.58 0 9.94 14 10.00 9.94 +.03 +2.7 BigRock rt Q BRPAR .74 .29 28 .43 30 .45 .43 +.02 +16.2 :C&F Fnc Q CFFI 1.36 2.1 20 66.08 45.28 7 64.15 58 64.55 61.05 +2.90 +10.6 Biglari B N BH 5 269.58 176.19 15 185.83 71 195.00 185.59 -6.76 -26.2 tC&J Eng n N CJ 36.57 21.79 604 22.22 4260 23.11 21.79 -.93 -33.6 Biglari A N BH/A 1036.79 938.30 0 973.79 1 989.99 963.00 +13.79 CTrkMH23 N MLPC .89e 6.0 16.87 12.85 4 14.78 6 14.98 14.39 +.34 -2.9 Bilibili n Q BILI 51 22.70 9.62 6371 14.41 42760 15.08 13.10 +.61 +28.2 s CA Inc Q CA 1.02 2.3 20 44.20 30.45 8404 43.98 44853 44.12 43.95 -.08 +32.2 BioRadA N BIO 80 307.63 208.95 49 305.44 369 307.63 298.69 +1.49 +28.0 CAE Inc g N CAE .36 21.70 15.66 86 20.98 466 21.16 20.75 +.12 +13.0 BioTechne Q TECH 1.28 .8 52 166.81 112.33 224 156.42 929 157.30 151.24 +3.31 +20.7 CAI Intl N CAI 6 40.11 19.35 134 22.06 768 23.29 21.84 -1.10 -22.1 BioDlvry lf Q BDSI 3.60 1.70 453 2.80 1502 2.98 2.68 -.10 -5.1 CAS Med Q CASM 2.06 .59 31 1.96 170 2.00 1.89 -.02 +154.5 BioHiTch n Q BHTG 5.76 2.68 3 3.48 56 3.74 3.25 -.13 -23.6 s CASI Phr h Q CASI 8.42 .93 443 7.35 1575 7.50 6.92 +.05 +126.2 BioLifeSol Q BLFS 22.86 2.95 266 21.99 2276 22.86 19.07 +2.20 +266.5 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 2 34.25 28 34.55 33.50 +.55 +14.2 BioLneRx h Q BLRX 1.34 .78 73 .91 694 .93 .87 -.02 -16.9 CBAK Eng Q CBAK 2.35 .85 9 .91 115 .97 .87 +.01 -38.5 BioXcelT n Q BTAI 14.79 6.76 34 10.32 167 12.16 10.07 -.62 -6.4 CBIZ Inc N CBZ 26 24.00 14.05 263 22.30 833 22.95 22.30 -.65 +44.3 BioanlySys Q BASI 36 2.95 1.37 6 1.80 117 1.94 1.70 -.11 -26.5 t CBL Asc N CBL .80 15.1 3 9.67 3.80 1522 5.29 11497 5.61 5.11 -.28 -6.5 Bioblast rs Q ORPN 5.99 1.43 10 1.54 247 1.67 1.43 -.06 -32.6 CBL pfD N CBLpD 1.84 9.4 24.96 16.30 110 19.49 227 19.50 19.23 +.09 -10.8 Biocept rs Q BIOC 46.80 3.50 235 6.22 3188 7.68 5.75 -.97 -70.1 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 6 17.52 60 17.61 17.22 +.21 -20.5 Biocryst Q BCRX 6.69 3.95 322 5.94 2713 6.69 5.94 -.25 +21.0 CBOE Glb Q CBOE 1.08 1.0 42 138.54 91.82 451 104.62 2557 106.17 102.83 +1.72 -16.0 Biofront n Q BFRA 30 17.98 11.25 71 12.99 72 13.55 12.59 +.19 +6.7 CBRE GRE N IGR .60 8.0 8.05 7.17 187 7.49 1270 7.61 7.49 -.03 -5.4 Biogen Q BIIB 22 370.57 249.17 1666 358.71 7937 360.50 346.10 +10.23 +12.6 sCBRE Grp N CBRE .05p 19 50.11 34.38 1272 49.33 7430 50.11 48.51 +.22 +13.9 BiohvnPh n N BHVN 44.28 16.50 221 36.88 1586 41.87 35.47 -4.92 +36.7 s CBS A N CBS/A .72f 1.3 17 68.86 47.98 6 57.40 24 59.05 56.93 -1.91 -4.0 BioMarin Q BMRN 104.46 75.81 1041 101.90 5049 104.46 100.65 -1.71 +14.3 CBS B N CBS .72 1.3 13 68.75 47.54 2313 57.23 10576 59.07 56.46 -1.78 -3.0 Biomeri n Q BMRA 9.32 2.55 32 3.97 45 4.15 3.79 -.17 +6.1 CBTX Inc n Q CBTX .20 .6 35.00 27.00 52 33.45 278 34.14 32.84 +.12 +12.8 BiondVax n Q BVXV 10.75 4.60 2 6.35 15 6.59 6.30 -.22 +18.5 tCCA Inds A CAW 13 3.81 2.44 2.75 126 2.90 2.44 -.09 -12.7 BioPhrmX A BPMX .48 .10 5120 .24 37060 .26 .20 +.02 +114.5 CDK Globl Q CDK .60 .9 27 76.04 60.28 1923 67.07 5046 67.97 64.85 -.27 -5.9 BioScrip Q BIOS 3.39 1.80 311 2.90 2111 3.11 2.83 -.10 -.3 sCDW Corp Q CDW .84 1.0 30 88.36 58.57 542 86.41 3420 88.36 84.01 +1.13 +24.3 BioSpecif Q BSTC 28 53.77 38.05 11 46.70 76 47.77 45.28 -.65 +7.8 CEVA Inc Q CEVA 24 51.80 27.35 103 32.50 415 32.95 31.45 +.90 -29.6 BiostrPh rs Q BSPM 5.97 1.18 25 2.24 112 2.48 2.21 -.09 +26.6 s CF Inds s N CF 1.20 2.8 46.20 27.77 2204 43.04 12427 43.61 41.49 +.73 +1.2 BioTelem Q BEAT 50.50 23.30 204 50.35 1495 50.65 48.45 +1.10 +68.4 CGG rs N CGG 1 7.50 1.88 1 2.54 149 2.61 2.40 -.03 -43.2 BioTime A BTX 3 3.16 1.98 568 2.37 2640 2.42 2.23 +.04 +10.2 CGI g N GIB 66.31 49.02 141 65.73 683 66.31 64.19 -.21 +21.0 BirksGrp A BGI 2.77 1.01 44 1.60 269 1.69 1.39 +.15 +23.1 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 894 90.32 6876 90.57 86.25 +3.58 +1.4 BisnCap n Q BCAC 10.09 9.67 10.04 0 10.05 10.04 -.05 +1.7 tCHF Sol rs Q CHFS 24.45 1.34 39 1.50 923 1.64 1.34 -.10 -56.6 BisnCap un Q BCACU 11.37 10.05 1 10.94 1 10.94 10.58 +.47 +6.5 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 13 30.40 43 30.40 29.81 +.29 +.9 BitautoH N BITA 12 54.42 18.47 571 23.85 3029 24.50 23.20 +.24 -25.0 CHS pfB Q CHSCO 1.97 6.7 29.86 27.78 34 29.30 82 29.30 28.69 +.33 +1.7 BlackBox Q BBOX .48 29.4 8.30 .75 437 1.63 10023 2.13 1.50 -.65 -54.1 CHS pfB2 Q CHSCN 1.78 6.1 29.99 26.16 29 28.94 104 28.94 28.12 +.44 +5.8 BlkHillsCp N BKH 1.90f 3.1 18 71.01 50.49 390 60.44 1933 61.46 60.23 -.88 +.5 CHS pfB3 Q CHSCM 1.69 6.1 28.99 25.56 46 27.75 98 27.79 26.91 +.44 +4.8 BlkHCp un N BKHU 77.25 56.40 64.74 257 66.02 64.64 -.77 -2.1 CHS pfB4 Q CHSCL 1.88 6.5 29.90 27.15 33 28.76 82 28.76 28.15 +.32 +2.2 sBlKnight n N BKI 52 55.90 42.70 446 55.85 1815 56.45 55.00 +.60 +26.5 s CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.30 5 15.30 15.00 +.05 -19.9 BlRidgAc n Q BRAC 9.83 9.52 9.81 30 9.83 9.76 +.04 +1.7 CIM CT pfL Q CMCTP 1.00 BlRidgAc rt Q BRACR .43 .22 18 .42 60 .42 .33 +.07 +50.0 CIT Grp N CIT .64 1.2 21 56.14 43.25 981 52.24 5214 52.83 51.48 +.29 +6.1 BlRidgA un Q BRACU 11.35 9.97 10.56 0 10.56 10.56 +.14 +4.2 CKX Lands A CKX .12m 1.1 44 12.00 9.60 10.45 1 10.55 10.35 -.54 +2.7 BlkStMin n N BSM 1.25 7.2 20 19.03 15.92 98 17.33 410 18.12 17.28 -.72 -3.4 CLPS Inc n Q CLPS 17.35 4.70 147 14.32 1776 15.42 13.60 +.03 +159.9 BlackLin n Q BL 50.31 28.79 191 47.03 991 47.80 46.17 +.07 +43.4 CM Finan Q CMFN 1.00 11.3 7 10.40 7.40 16 8.88 174 8.95 8.70 +.08 +8.9 BlkRkCap Q BKCC .72 12.0 85 7.67 5.48 300 5.98 961 6.01 5.91 +.07 -4.0 st s CM Fin23 n Q CMFNL 25.25 25.01 31 25.23 177 25.26 25.01 +.6 Blckbaud Q BLKB .48 .4 79 116.64 81.64 302 117.76 1762 117.84 113.22 +3.46 +24.6 CM SevSt n Q CMSS 9.92 9.59 175 9.90 217 9.90 9.86 +.02 +2.6 BlackBerry N BB 14.55 8.47 7447 10.28 28877 10.63 9.88 +.08 -8.0 CM SevSt wt Q CMSSW .33 .24 .24 -17.2 BlackRock N BLK 12.52f 2.5 20 594.52 408.62 812 502.78 3979 511.62 497.78 -4.31 -2.1 sCM SvSt un Q CMSSU 10.50 9.93 3 10.58 3 10.58 10.42 +.25 +6.2 Blrk22Gl n N BGIO 10.20 8.88 26 8.93 353 8.97 8.89 -.03 -8.9 CM SevSt rt Q CMSSR .40 .01 2 .40 16 .40 .36 +.04 +25.0 BlkBldAm N BBN 1.58 7.2 23.96 21.26 116 21.99 446 22.00 21.76 +.05 -5.2 CME Grp Q CME 2.80a 1.7 37 174.36 119.30 979 169.00 5705 171.49 166.15 +2.09 +15.7 BlkCA18 N BJZ .33 2.2 15.35 14.37 9 14.83 64 14.83 14.74 +.07 +1.9 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 2531 47.42 10261 48.11 46.98 -.43 +.3 BlkCAIT N BFZ .87 6.7 14.81 12.83 30 13.02 247 13.02 12.88 +.11 -5.5 CNA Fn N CNA 1.20a 2.5 13 55.62 45.10 284 47.82 965 48.51 47.11 +.72 -9.9 BlkCorBd N BHK .78 6.1 14.26 12.63 121 12.87 533 12.90 12.80 +.03 -8.3 CNBFnPA Q CCNE .66 2.1 17 32.86 23.50 16 31.19 97 31.41 30.12 +.91 +18.9 BlkCpHiY N HYT .84 8.0 11.47 10.41 270 10.50 1191 10.52 10.48 -.01 -4.0 CNH Indl N CNHI .14e 1.4 15.65 10.09 1367 10.27 7759 10.45 10.18 -.10 -23.4 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 242 12.09 1328 12.14 12.04 -.03 -9.2 t CNO Fincl N CNO .40f 2.0 13 26.47 18.65 719 19.78 4692 20.04 19.50 +.20 -19.9 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 141 11.16 592 11.21 11.11 +.04 -4.6 CNOOC N CEO 4.92e 3.1 185.72 109.23 127 158.27 506 163.69 157.01 -7.34 +10.2 BlkEngyRs N BGR 1.32 8.6 15.77 12.32 56 15.32 425 15.64 15.07 -.14 +8.0 CNX Midst N CNXM 1.30f 6.8 11 21.05 15.25 145 19.17 474 19.88 19.02 -.18 +14.3 BlkEnhC&I N CII 1.20 7.2 17.08 14.46 62 16.68 466 16.72 16.49 +.04 +1.8 CNX Resc N CNX .04 .2 18.37 11.59 1275 17.20 8847 17.33 16.73 +.04 +17.6 BlkEEqDv N BDJ .56 6.1 9.65 8.03 251 9.24 1426 9.25 9.11 +.10 +.1 ConslCoal n N CCR 2.05 13.6 16.65 13.15 39 15.10 109 15.50 14.75 -.05 -3.5 BlEnhGvIn N EGF .66 5.1 14.14 12.69 1 12.85 22 12.99 12.83 -.09 -4.1 t CONSOL n N CEIX 19 48.12 19.51 662 42.25 2897 42.76 39.64 +2.81 +6.9 BlkFltRtInc N FRA .81 5.9 14.63 13.70 282 13.70 746 13.90 13.69 -.16 -.7 CPFL Eng N CPL .12e 1.0 17.69 10.63 22 11.78 92 11.92 11.24 +.34 +2.4 BlkFloatR N BGT .70 5.3 14.33 13.02 151 13.09 361 13.16 13.05 -.02 -6.0 CPI Aero A CVU 15 11.75 7.80 10 10.03 76 10.60 9.85 -.49 +12.1 BlkFL2020 N BFO .37 2.6 15.18 13.46 12 14.26 49 14.28 14.23 +.00 -1.1 CPI Crd rs Q PMTS 16.00 1.93 8 2.07 53 2.18 2.05 -.05 -43.6 BlkGlbOp N BOE 1.16 10.5 13.08 10.09 199 11.12 899 11.14 11.02 +.07 -11.1 CPS Tech Q CPSH 29 2.20 1.04 1 1.46 58 1.53 1.37 -.04 -12.0 BlkHlthSci N BME 2.40 6.1 41.44 32.81 35 39.56 173 41.43 39.05 -1.61 +8.4 CRA Intl Q CRAI .68 1.3 29 58.74 34.49 33 54.09 244 55.62 53.43 -.66 +20.3 BlkIT N BKT .37 6.5 6.40 5.70 107 5.74 552 5.82 5.72 -.08 -7.0 CRH Med A CRHM 4.00 1.46 7 3.10 165 3.20 2.92 -.05 +17.0 BlkIntlG&I N BGY .59 10.2 6.85 5.63 235 5.79 1302 5.81 5.73 +.03 -11.2 CRH N CRH .72e 2.1 39.32 32.47 638 35.04 3253 36.01 34.73 -.44 -2.9 BlkIQM N BKN .74a 5.3 15.75 13.49 10 13.95 98 14.08 13.94 -.08 -6.5 CRISPR n Q CRSP 73.90 16.15 687 58.35 6401 66.16 56.25 -7.36 +148.5 t BlkLtdD N BLW .95 6.4 16.30 14.79 172 14.82 525 14.88 14.77 -.06 -6.7 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 127 41.17 743 41.52 40.50 -.13 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 32 11.23 175 11.26 11.20 +.04 -6.4 CSI Comp Q CCLP .75 12.6 8.05 4.19 213 5.96 708 6.15 5.33 +.30 +9.0 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 133 16.96 772 17.13 16.94 -.05 -6.6 CsopChiA50 N AFTY 1.17e 7.8 20.51 14.46 1 15.07 12 15.08 14.60 -.08 -14.4 BlkMuIntD N MUI .59a 4.5 14.41 12.92 29 13.17 359 13.22 13.10 +.02 -5.4 Csop Csi300 N HAHA 36.52 27.41 0 28.12 1 28.12 27.91 -.22 -16.5 BlkMuNYInt N MNE .69 5.4 14.45 12.51 0 12.70 14 12.71 12.65 +.02 -6.7 CSP Inc Q CSPI .44 4.2 23 18.89 8.75 7 10.55 24 11.36 10.37 +.29 -33.3 BlkMunihCA N MUC .64 4.8 15.19 12.99 23 13.22 190 13.24 13.14 +.04 -6.9 CSS Inds N CSS .80 4.9 30.29 15.13 23 16.31 147 16.54 16.03 -.26 -41.4 BlkMunHIQ N MFL .86 6.7 15.33 12.64 44 12.88 370 12.97 12.83 +.04 -11.9 CSW Ind n Q CSWI 38 56.20 37.80 109 54.55 273 54.83 52.65 +1.65 +18.7 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 48 12.55 259 12.56 12.39 +.14 -6.3 sCSX Q CSX .88 1.3 10 69.55 47.99 8664 69.46 53879 69.90 63.23 +4.75 +26.3 BlMunhNJQ N MUJ .71a 5.5 14.96 12.90 49 13.02 288 13.17 12.91 +.06 -10.0 tCTI BioP rs Q CTIC 5.36 2.25 1171 2.35 10445 4.17 2.17 -1.78 -12.3 BlkMunihQ N MUS .81 6.7 14.22 11.92 26 12.16 166 12.21 12.02 +.05 -9.1 CTI Inds Q CTIB 5.99 3.25 0 3.86 11 4.24 3.69 -.21 -5.2 BlkMunHQ2 N MUE .82 6.6 14.33 12.03 40 12.38 221 12.38 12.17 +.20 -11.0 CTS N CTS .16 .4 31 39.20 21.30 105 37.50 669 38.00 36.36 +.15 +45.6 BlMunyCAQ N MCA .88 6.5 15.69 13.18 34 13.42 346 13.44 13.34 +.07 -8.5 CUI Glbl Q CUI 4.35 2.44 28 2.83 344 2.93 2.73 +2.9 BlkMunyInv N MYF .97 7.1 17.50 13.58 46 13.66 277 13.72 13.61 +.04 -8.0 sCURO Gp n N CURO 58 28.26 13.50 132 28.39 787 28.85 26.95 +1.05 +101.6 BlkMunyIQ N MFT .85 6.6 15.32 12.74 6 12.90 66 12.91 12.78 +.10 -7.5 t CVB Fncl Q CVBF .56 2.4 19 25.49 19.58 472 23.17 2362 23.26 22.19 +.93 -1.7 BlkMYMIQ N MIY .83 6.4 14.35 12.90 32 13.00 241 13.00 12.90 +.07 -7.1 CVD Eqp Q CVV 18 13.50 6.39 16 7.20 36 7.78 7.02 +.01 -38.0 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 29 12.00 303 12.02 11.90 +.10 -7.1 CVR Engy N CVI 3.00f 8.0 47.67 16.75 464 37.34 2161 38.45 36.46 +.29 +.3 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 24 13.45 153 13.60 13.39 +.01 -6.3 CVR Ptrs N UAN .71e 19.0 4.20 2.58 1194 3.74 2002 3.92 3.55 +.02 +14.0 BlMunyQlty N MQY .96 6.9 16.10 13.66 44 13.94 250 13.95 13.76 +.18 -8.1 CVR Rfng N CVRR 2.95e 21 26.00 6.70 504 23.25 2622 24.10 22.70 +.25 +40.5 BlkMuniyQ3 N MYI .70 5.5 14.86 12.36 74 12.67 841 12.70 12.52 +.11 -8.3 CVS Health N CVS 2.00 3.1 11 84.00 60.14 6331 65.26 31475 68.79 64.76 -3.37 -10.0 BlkMuniast N MUA .65a 4.9 15.84 13.04 26 13.26 244 13.26 13.13 +.08 -11.4 CWA Inco n N CWAI 26.93 24.45 24.74 4 24.74 24.66 -.09 -3.2 Blk2018 N BPK .06 .4 15.07 14.71 12 15.00 91 15.02 14.98 +1.6 CYS Invest N CYS .88 11.6 7 8.86 6.25 1070 7.57 3773 7.64 7.54 +.02 -5.7 BlkMu2020 N BKK .47a 3.1 15.84 14.92 12 15.08 169 15.11 15.00 +.02 +.5 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 2 24.95 20 25.00 24.80 +.03 -.3 BlkMuBdT N BBK .76a 5.3 16.47 13.95 19 14.40 76 14.44 14.28 +.04 -5.0 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 12 24.84 60 24.85 24.46 +.22 +.2 BlkMuIIQ N BAF .82 6.1 15.58 13.32 24 13.50 109 13.51 13.35 +.15 -8.8 CabGS flt34 N GYB .83 3.7 23.75 22.03 2 22.57 16 23.07 22.41 -.25 -1.8 BlkMunIIT N BBF .87 6.6 15.80 12.75 22 13.16 261 13.19 12.91 +.32 -6.1 CabcoJCP97 N PFH 1.91 14.5 18.74 11.00 4 13.22 15 13.47 13.01 -.13 -10.4 BlkMuIQT N BYM .86 6.5 15.24 12.92 32 13.37 272 13.39 13.12 +.25 -5.8 CabAT&T34 N GYC .83 3.7 24.90 21.30 1 22.50 3 22.81 22.50 -.10 -.3 BlkMuIT N BFK .78 5.9 14.72 12.64 116 13.15 433 13.17 12.87 +.23 -6.7 CableOne n N CABO 7.00 .9 37 788.00 597.40 16 745.74 89 762.38 741.49 -14.61 +6.0 BlkMuTTT N BTT .86a 4.0 23.28 20.98 41 21.43 510 21.53 21.41 -.03 -4.1 Cabot N CBT 1.32 2.0 19 68.63 50.56 210 65.67 2308 67.00 62.39 +2.77 +6.6 BlkMunienh N MEN .73a 6.9 12.46 10.34 40 10.50 229 10.55 10.46 -9.9 CabotMicro Q CCMP 1.60 1.4 44 119.32 68.00 78 118.30 497 118.67 113.37 +4.22 +25.7 BlkMunihld N MHD .89a 5.7 18.25 14.90 20 15.68 98 15.69 15.56 +.11 -5.1 CabotO&G N COG .24 1.0 46 29.57 21.71 6422 24.24 26148 24.54 23.19 +.79 -15.2 BlkMunihd2 N MUH .81a 5.9 16.32 13.58 16 13.79 124 13.80 13.62 +.14 -6.7 sCACI N CACI 15 180.90 118.10 89 179.55 668 180.90 176.35 +1.20 +35.7 BlkMunvst A MVF .64a 7.4 10.02 8.58 8.67 -9.8 Cactus n N WHD 37.50 19.18 515 34.83 5692 35.28 32.72 +1.16 +72.0 BlkMuniv2 N MVT .88a 6.2 16.13 13.84 31 14.13 187 14.13 13.99 +.10 -8.5 CadencB n N CADE .13 .4 64 31.44 20.00 792 29.56 3967 29.89 28.77 +.89 +9.0 BlMunyldCA N MYC .74a 5.8 15.72 13.10 36 13.39 283 13.50 13.35 -.03 -9.5 Cadence Q CDNS 56 46.00 34.51 1668 45.14 6143 45.76 44.81 -.15 +7.9 BlkMuniyld N MYD .80a 5.9 15.73 13.04 155 13.59 411 13.60 13.43 +.10 -6.4 Cadiz h Q CDZI 14.75 9.65 97 13.20 448 13.40 12.60 +.10 -7.4 BlkMunyNJ N MYJ .90 6.6 17.25 13.49 35 13.71 208 13.80 13.64 +.04 -13.2 CaesarStne Q CSTE .29e 34 37.70 12.50 80 16.00 539 16.30 15.15 +.45 -27.3 BlMunQlt2 N MQT .80 6.7 13.91 11.88 18 12.05 116 12.10 12.01 +.04 -8.0 CaesarsEnt Q CZR 14.50 10.25 7510 11.70 38697 11.80 11.20 +.20 -7.5 BlkNY18 N BLH .03 .2 14.98 14.66 0 14.80 31 14.81 14.74 -.01 +.7 CafePress Q PRSS 2.50 1.12 14 1.28 58 1.35 1.20 -.03 -30.6 BlkNYMB N BQH .74 5.7 15.65 12.96 13 13.05 25 13.11 13.03 -.01 -11.3 Cal-Maine Q CALM 2.49e 5.4 90 52.30 33.40 296 45.95 1248 46.25 44.80 +.25 +3.4 BlkNYIQT N BSE .69 5.5 14.00 12.14 9 12.45 43 12.51 12.38 +.05 -5.4 Caladriu rs Q CLBS 11.65 2.63 68 5.45 281 6.15 5.30 -.73 +55.3 t BlkNYIT N BNY .83 6.6 15.50 12.41 26 12.62 145 12.63 12.41 +.05 -11.7 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 179 12.95 925 13.04 12.86 -.07 +9.3 BlkRsCmdy N BCX .79 8.8 10.50 8.17 291 8.98 1400 9.11 8.93 -.13 -8.1 sCalaCvOp Q CHI 1.14 9.4 12.10 10.01 174 12.11 898 12.11 11.85 +.21 +8.2 BlkSciTch N BST 1.20 3.4 35.75 22.34 54 34.97 363 35.24 34.60 +.08 +31.0 sCalaCv&Inc Q CCD 2.00 9.0 22.48 18.15 60 22.32 323 22.79 21.76 +.40 +11.2 BlkStMT N BSD .78a 6.2 15.61 12.41 10 12.66 41 12.69 12.60 -7.5 CalaGDyIn Q CHW .84 9.3 9.87 8.32 137 9.07 789 9.11 8.91 +.12 -.1 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 41 20.32 170 20.67 20.30 -.05 -6.0 CalaGTR Q CGO 1.20 8.2 16.34 12.36 28 14.61 93 14.61 14.05 +.33 -3.0 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 37 18.11 183 18.16 17.83 +.28 +.6 sCalaStrTR Q CSQ .99 7.6 13.11 11.00 456 13.09 1492 13.19 12.82 +.13 +8.4 BlkstGSOSt N BGB 1.26 7.8 16.22 15.51 178 16.09 580 16.09 15.87 +.23 +2.4 CalAmp Q CAMP 30 25.45 17.52 428 23.26 4053 24.15 22.96 -.79 +8.5 Blackstone N BX 2.70e 7.5 13 37.52 29.58 3795 35.95 22408 36.59 34.97 +.74 +12.3 CalavoGr h Q CVGW .95f 1.0 42 99.00 65.85 91 94.05 604 96.15 93.65 -1.15 +11.4 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 1249 32.76 4363 32.86 32.28 +.31 +1.8 CaledoMn n A CMCL .28 3.3 9.94 5.17 7 8.52 46 8.80 8.49 +.12 +15.3 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 87 16.87 256 16.92 16.50 +.33 +6.0 Caleres N CAL .28 .8 17 37.06 22.39 343 35.65 1783 36.43 33.06 +2.09 +6.5 BlinkCh n Q BLNK 8.65 1.28 138 3.42 1834 3.98 3.21 -.51 +9.6 CalifRes rs N CRC 48.85 6.47 1461 39.53 8282 41.00 37.71 -1.00 +103.3 BlockHR N HRB 1.00f 4.1 8 31.80 22.45 2425 24.40 13619 24.51 23.71 +.47 -6.9 CalifWtr N CWT .75 1.8 29 46.15 35.25 97 40.65 716 41.45 40.30 -.30 -10.4 BlonderT A BDR 2.20 .38 55 1.38 1096 1.64 1.28 -.09 +127.7 BloominBr Q BLMN .36 1.7 17 25.00 16.11 740 21.42 6395 21.80 20.47 +.35 +.4 Blucora Q BCOR 40.60 19.05 160 37.65 1090 38.40 37.05 -.20 +70.4 Continued on next page Page 5 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg ChiCmCr h Q GLG 4.00 .97 30 1.08 787 1.34 1.07 -.14 -21.7 Continued from previous page tChiCustR n Q CCRC 35.10 7.92 678 8.61 2710 15.83 7.90 -7.28 -49.5 Exch. 52-week Vol Friday Vol Weekly YTD ChinaDEd N DL .45e 9 10.71 6.61 18 7.49 47 7.67 7.17 +.29 -19.2 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg ChinaEAir N CEA 45.33 24.44 59 31.80 124 32.71 30.46 -1.36 -12.0 ChiFnOnl Q JRJC 4.14 1.32 11 1.91 38 1.98 1.89 -.04 -28.7 Calithera Q CALA 18.95 4.30 148 4.60 952 4.80 4.45 -.15 -44.9 ChinaFd N CHN .55e 2.7 24.76 18.97 26 20.46 51 20.67 20.14 -.17 -5.5 Calix N CALX 8.00 4.65 97 7.80 408 7.85 7.55 -.05 +31.1 ChinaGreen N CGA .10e 8.7 2 2.11 1.14 91 1.15 320 1.22 1.14 -.02 -7.3 CallGolf N ELY .04 .2 41 20.82 12.42 958 19.20 3930 19.24 18.57 +.64 +37.8 ChinaHGS Q HGSH 3 4.48 1.18 4 1.61 90 1.69 1.59 -.09 +30.9 CallonPet N CPE 25 14.65 9.34 3332 11.11 21044 11.31 10.61 +.22 -8.6 ChnaIntNt n Q CIFS 66.10 10.81 42 14.43 214 16.25 14.25 -.39 -65.6 Callon pfA N CPEpA 5.00 9.6 53.07 47.11 1 51.85 11 52.05 51.39 +.41 +1.1 ChinaJJ h Q CJJD 1.79 1.17 3 1.33 34 1.36 1.31 -.02 +7.3 CalumetSp Q CLMT 9.95 4.10 213 7.75 955 7.95 7.50 +.6 ChinLend h Q CLDC .32e 17.6 7.75 1.66 79 1.82 407 2.14 1.81 -.21 -41.5 Calyxt n Q CLXT 31.89 9.26 69 17.73 264 18.41 17.01 +.02 -19.5 ChinaLife s N LFC .14e 1.1 17.85 12.23 432 12.75 1700 12.79 12.41 +.11 -18.3 CambLrn Q ABCD 1.36 11.2 39 13.77 4.73 122 12.10 557 12.41 11.40 +.42 +113.0 tChinaMble N CHL 3.50e 8.0 56.93 43.25 605 43.95 3277 44.13 43.25 -.15 -13.0 Cambrex N CBM 21 62.30 42.55 207 56.05 1465 57.60 54.70 +.90 +16.8 ChinaNRes Q CHNR 4.23 1.88 25 2.11 163 2.39 2.11 -.07 -21.0 CambriaYld N SYLD .49e 1.3 41.00 33.28 2 38.78 27 39.04 38.26 +.43 +1.0 tChiNBorun N BORN 2 1.57 1.10 55 1.10 164 1.16 1.08 -.06 -12.4 CambFgnY N FYLD .75e 2.9 27.94 23.06 1 25.45 16 25.48 25.25 +.05 -3.5 ChOnlEd n N COE 19.82 9.25 3 10.14 9 10.30 9.91 -.29 -18.9 CambGblV N GVAL .54e 2.2 28.50 23.36 17 24.11 83 24.15 23.78 +.11 -5.9 ChinaPet N SNP 3.73e 4.1 105.61 69.60 154 91.79 650 92.10 88.04 +1.52 +25.1 CamGblMo N GMOM .56e 2.1 29.42 25.31 24 26.76 71 26.91 26.34 -.08 -2.3 ChinaPhH A CPHI 1.45 .15 85 .24 706 .27 .22 -.01 +38.6 CambGlAss A GAA .55e 2.0 28.60 26.15 1 26.95 29 27.05 26.83 -.03 -1.9 tChinRap n N XRF 12.86 1.80 39 1.97 840 2.17 1.80 -.01 -65.6 CambrEmS N EYLD 38.25 31.12 32.65 4 32.88 32.65 -.17 -5.9 ChiRecy rs Q CREG 9.39 .95 57 1.52 371 1.65 1.47 -.06 -45.7 CambEq n N CCOR 26.18 24.12 10 24.65 24 24.69 24.55 +.04 -4.5 t t ChinaSoAir N ZNH .64e 1.9 70.52 32.43 108 34.45 483 35.93 32.43 -1.75 -33.5 CambTail n N TAIL 24.68 20.71 1 20.77 163 20.98 20.60 -.16 -8.1 ChnaTcF rs Q CNTF 4.07 1.75 17 2.50 392 2.71 2.25 -.01 -3.4 CamValMom N VAMO 28.07 23.10 8 26.22 36 26.34 25.61 +.45 +5.1 ChinaTel N CHA 1.21e 2.6 53.78 41.28 47 46.21 189 46.25 45.10 +.67 -2.7 CambrBc n Q CATC 2.00f 2.2 92.54 70.00 4 88.94 57 91.96 88.25 -.94 +11.5 tChinaUni N CHU 16.55 11.78 625 12.10 2134 12.17 11.78 +.01 -10.6 CamdnN s Q CAC 1.20f 2.6 24 47.86 37.10 15 46.26 118 46.66 45.18 +1.14 +9.8 ChXDPlas Q CXDC 2 5.00 3.13 4 3.61 128 3.85 3.15 +.41 -21.5 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 233 89.94 1856 91.38 89.11 -1.57 -2.3 ChinaYuch N CYD .73e 3.8 6 27.98 16.16 71 19.17 360 20.62 19.12 -1.51 -20.1 Cameco g N CCJ .40 12.19 7.68 2840 11.16 12213 11.20 10.52 +.20 +20.9 ChiCache lf Q CCIH 4.75 .72 27 1.36 504 1.47 1.25 -.07 -19.5 CampSp N CPB 1.40 3.5 13 54.37 32.63 3012 40.50 14733 41.43 39.85 -.55 -15.8 ChinaNt rs Q CNET 11.90 .90 51 2.31 847 2.65 2.22 -.17 +111.9 CampWrl n N CWH .54 2.2 47.62 18.16 805 24.69 5396 26.43 24.34 -1.67 -44.8 ChipMOS Q IMOS 1.97e 13.3 19 21.90 13.49 9 14.77 69 14.91 14.39 +.24 -16.3 Camtek h Q CAMT .56 6.9 13 8.74 4.17 98 8.10 398 8.15 7.40 +.63 +41.6 Chipotle N CMG 474.46 247.52 430 451.19 2141 459.78 448.20 -6.02 +56.1 Can-Fite A CANF 13 2.75 1.12 71 1.27 507 1.29 1.21 -.01 -14.2 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 178 79.05 890 79.75 76.90 +1.70 +1.9 CdaGoose n N GOOS 68.75 16.96 1035 62.70 4198 64.95 59.67 +2.43 +98.7 ChrisBnk N CBK 1.55 .75 38 1.04 657 1.10 1.00 +.01 -18.1 CIBC g N CM 5.32 9 100.01 83.02 161 88.39 799 88.70 87.25 +.23 -9.3 s ChromaDx n Q CDXC 7.24 2.86 133 4.38 1013 4.55 4.00 -.18 -25.5 CdnNR gs N CNI 1.33 86.29 70.59 1100 86.66 5213 87.25 83.37 +.85 +5.0 ChubbLtd N CB 2.86e 2.1 17 157.50 123.96 1372 133.23 8137 135.10 132.16 +1.09 -8.8 CdnNRs gs N CNQ 1.34 38.20 29.07 1548 35.23 10194 36.62 35.07 -1.67 -1.4 ChungTel N CHT 1.29e 3.7 39.33 33.10 121 34.61 721 36.35 34.47 +.13 -2.3 CP Rwy g N CP 2.60f 196.34 150.91 752 194.97 4017 195.32 184.45 +7.48 +6.7 ChurchDwt s N CHD .87f 1.6 55.94 43.21 2448 54.98 10988 55.92 53.15 -.91 +9.6 CdnSolar Q CSIQ 5 19.09 11.37 593 12.78 3208 13.20 12.51 -.32 -24.2 ChrchllD Q CHDN 1.52f .5 36 314.60 179.25 42 305.00 202 308.95 301.63 +2.10 +31.1 CancerGen Q CGIX 4.00 .82 260 .93 580 .95 .86 +.05 -49.8 sChuysHldg Q CHUY 35 34.05 18.00 118 33.75 873 34.05 30.50 +1.70 +20.3 CannaeHl n N CNNE 21.34 16.16 309 19.77 1415 19.98 19.42 +.25 +16.1 CideraTh n Q CDTX 8.80 3.70 30 4.40 443 5.05 4.35 -.60 -35.3 Canon N CAJ 40.67 31.23 160 31.73 1329 31.88 31.44 +.12 -15.2 CienaCorp N CIEN 6 27.73 19.40 1517 25.83 10513 27.16 25.73 -1.16 +23.4 CantelMed N CMD .17e .2 40 130.92 72.82 185 94.23 1059 96.84 93.33 -.40 -8.4 Cigna N CI .04 17 227.13 163.02 3197 178.09 15858 179.48 167.83 +5.00 -12.3 CantbryPk Q CPHC .28 1.9 23 17.72 11.00 14.90 8 15.25 14.85 -.35 -8.3 Cimarex N XEC .64 .7 21 130.16 82.45 1059 96.75 5607 98.58 94.17 -3.22 -20.7 CpStarFn n Q CSTR .04p 56 22.22 16.00 15 19.51 97 19.64 19.12 +.08 -6.1 Cimpress Q CMPR 171.76 80.61 97 150.92 378 153.43 147.17 -.03 +25.9 CapellaEd Q CPLA 1.72 1.6 30 105.90 65.15 23 105.05 155 105.15 103.00 +.65 +35.7 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 2 49.28 13 49.56 49.22 -.02 -3.4 CapCtyBk Q CCBG .28 1.1 25 26.50 19.76 14 25.55 78 25.71 24.62 +.80 +11.4 CinciBell rs N CBB 56 22.20 11.65 569 12.95 2433 15.65 12.88 -2.60 -37.9 CapOne N COF 1.60 1.6 15 106.50 76.98 5853 97.23 14213 99.19 94.36 +2.64 -2.4 CinnFin Q CINF 2.12 3.0 20 81.98 66.33 419 70.70 2098 71.47 69.68 +1.09 -5.7 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 44 26.20 113 26.20 25.92 +.06 +.1 Cinedigm rs Q CIDM 1.81 1.11 12 1.50 61 1.53 1.45 +.01 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 54 26.62 133 26.63 26.41 +.02 -.7 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 842 34.98 3990 36.50 34.91 -1.35 +.5 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 42 26.48 153 26.50 26.27 +.03 -2.0 CinerRes N CINR 2.27 8.2 14 29.36 22.61 3 27.64 30 27.90 27.25 +.38 +10.1 CapOne pfB N COFpP 1.50 5.8 25.80 24.91 170 25.67 291 25.68 25.48 -.06 +1.4 sCintas Q CTAS 1.62f .8 38 196.27 125.05 1318 203.57 3623 204.28 191.48 +7.86 +30.6 CpOne pf H N COFpH 27.19 25.12 119 26.02 250 26.05 25.81 +.05 -3.3 Circor N CIR .15 .4 24 59.82 35.16 201 40.86 1016 41.44 38.44 +2.00 -16.1 CapOne pfG N COFpG 25.55 23.25 146 24.90 371 24.97 24.67 -.11 -.5 Cirrus Q CRUS 15 66.87 34.78 508 40.52 3079 41.20 39.28 +.25 -21.9 CapProd Q CPLP .32 10.3 17 4.00 2.98 249 3.12 1764 3.19 3.01 +.07 -7.1 Cisco Q CSCO 1.32f 3.1 21 46.37 30.36 20732 42.01 116953 43.01 41.86 +.23 +9.7 CapSenL N CSU 16.72 9.15 239 9.98 712 10.77 9.92 -.78 -26.0 Cision N CISN 43 17.07 10.60 452 16.50 1504 16.51 16.05 +.25 +39.0 CapSwst Q CSWC 1.16a 6.3 18 19.38 14.85 10 18.46 50 18.69 18.00 +.24 +11.5 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 51 28.84 310 29.40 26.99 +1.44 +9.0 CapitalaF Q CPTA 1.00 11.5 13.57 6.88 143 8.67 483 8.75 8.51 +.26 +19.1 tCitGBP Dl n N UGBP 32.62 21.26 21.26 1 22.84 21.26 -1.78 -19.7 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 25.00 10 25.25 24.99 -.05 -.8 CitCHF Dl n N UCHF 32.08 22.57 22.90 1 -13.7 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 247 13.20 1576 13.22 12.92 +.27 -1.6 sCiti GBP n N DGBP 27.11 18.65 27.11 0 27.11 26.88 +1.65 +27.2 CapInv n N CIC 10.10 9.60 9.85 1357 9.92 9.83 -.01 +1.8 CitEUR Dl n N UEUR 31.62 21.82 22.36 5 22.51 22.36 -.32 -18.9 Capricor Q CAPR 4.25 .67 193 1.30 2349 1.58 1.30 -.19 -17.7 Citi EUR n N DEUR 27.48 18.78 2 25.80 14 26.60 25.80 -.47 +12.5 CapsteadM N CMO .64 7.4 12 10.50 8.17 331 8.66 3216 8.70 8.47 +.09 +.1 Citi AUD n N DAUD 27.22 18.62 26.34 0 26.34 26.34 +.95 +31.7 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 23 25.37 69 25.42 25.14 +.05 +.1 CitAUD Dl n N UAUD 32.65 21.25 21.92 2 22.17 21.92 -.39 -17.9 CpstnTur rs Q CPST 1.90 .58 506 1.78 3405 1.82 1.51 +.20 +131.2 sCiti JPY n N DJPY 25.15 18.17 0 24.00 2 25.15 24.00 -.52 +5.2 CarGurus n Q CARG 40.60 25.85 432 37.77 2253 38.09 35.63 +.88 +26.0 tCitJPY Dl n N UJPY 39.22 23.90 0 24.85 1 24.85 23.90 +.53 -15.0 CaraThera Q CARA 22.29 11.11 916 19.06 7281 21.68 18.58 -2.66 +55.7 Citigp pfN N CpN 1.97 7.2 27.81 26.03 300 27.20 1013 27.20 26.80 +.05 -1.0 CarboCer N CRR 12.69 6.05 244 9.41 1510 9.96 9.16 -.58 -7.6 CgpVelLCrd N UWT 45.10 12.13 1612 34.87 19202 35.95 32.24 -2.65 +42.3 CarbBlk n Q CBLK 35.00 21.44 229 23.82 1449 25.50 23.03 -1.10 -.5 CgpVelICrd N DWT 34.47 5.81 5152 7.22 60184 7.82 6.98 +.40 -48.6 Carbonite Q CARB 41.25 18.55 833 37.90 5309 38.90 35.85 -.55 +51.0 Citigroup N C 1.28 1.8 12 80.70 64.38 11973 69.22 88758 70.26 67.28 +2.22 -7.0 tCardnlHlth N CAH 1.90f 3.9 12 78.78 48.14 3092 48.80 14015 51.25 48.14 -2.00 -20.4 s Citigrp pfC N CpC 1.45 5.7 26.11 24.70 53 25.37 214 25.37 25.07 +.19 -.4 CardiovSys Q CSII 36.14 20.58 181 35.41 829 36.15 34.47 +.45 +49.5 Citigp pfJ N CpJ 1.78 6.4 29.84 27.59 82 27.91 212 27.96 27.65 +.12 -3.3 Cardlytc n Q CDLX 25.71 11.10 79 20.50 564 22.88 19.60 -1.84 +53.3 Citigp pfK N CpK 1.72 6.2 29.99 26.85 134 27.79 359 27.79 27.41 +.24 -2.6 Cardtronic Q CATM 13 34.90 15.80 264 26.72 2152 28.26 25.77 +.44 +44.3 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 83 26.48 255 26.49 26.20 -.02 -1.7 CareTrust Q CTRE .82 4.8 33 19.82 12.73 486 17.00 1977 17.40 16.64 +.10 +1.4 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 40 26.19 130 26.20 25.91 +.15 -1.4 Care.com N CRCM 22.95 12.80 152 21.22 553 21.84 21.02 -.36 +17.6 CitiusPh n Q CTXR 5.49 2.08 31 2.74 298 3.15 2.52 -.35 -27.9 CareDx h Q CDNA 16.00 1.14 183 12.49 1181 12.73 11.85 +.10 +70.2 s s Citiz&Nthn Q CZNC 1.08 3.9 23 27.85 22.00 13 27.90 51 28.25 26.52 +1.14 +16.3 CareerEd Q CECO .30f 1.6 19.07 8.10 304 18.59 2335 19.07 17.78 +.68 +53.9 CtzCmtyBc Q CZWI .20f 1.4 17 14.30 13.00 2 14.04 6 14.20 14.00 -.16 +4.0 Carlisle N CSL 1.48 1.3 20 119.21 92.09 388 114.98 1888 115.97 111.34 +.66 +1.2 CitizFincl N CFG .52 1.3 12 48.23 31.51 5895 40.20 24670 41.22 39.52 +.84 -4.2 CarlyleGp Q CG 1.41e 5.9 9 25.90 19.50 409 23.95 2370 24.45 23.35 +.15 +4.6 CitizFst Q CZFC .28e 1.1 18 26.83 20.15 4 26.05 4 26.05 25.90 +8.5 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.17 62 23.90 296 24.35 23.80 -.44 -5.8 CitizHold Q CIZN .96 4.1 17 26.00 21.18 1 23.25 4 23.25 22.50 -.25 +.6 CarMax N KMX 20 81.67 57.05 1123 77.14 5136 78.13 76.63 +.22 +20.3 CitizInc N CIA 8.87 6.67 91 8.02 297 8.09 7.82 +.14 +9.1 Carnival N CCL 2.00 3.4 14 72.70 56.45 3349 58.14 18490 59.78 57.63 +.09 -12.4 sCitrixSy s Q CTXS 30 110.94 73.34 1859 108.23 6724 110.94 107.49 -1.54 +23.0 CarnUK N CUK 1.80f 3.1 72.29 56.76 415 58.16 1248 59.37 57.53 +.36 -12.3 CtyHld Q CHCO 1.84 2.3 22 80.43 58.80 85 79.12 386 79.37 75.47 +3.53 +17.3 CaroFin s Q CARO .24 .6 23 45.58 31.33 65 42.42 434 42.56 41.13 +.38 +14.2 CityOffce g N CIO .94 10 13.93 10.03 145 12.75 974 12.96 12.57 -.16 -2.0 CarolTrBk Q CART 31 10.00 7.51 8.30 5 8.50 8.25 -13.1 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 1 24.69 21 24.87 24.45 +.28 -1.9 CarpTech N CRS .72 1.3 43 61.49 37.01 233 55.66 1547 57.42 55.26 -.85 +9.2 Civeo N CVEO 4.64 1.57 212 4.21 1950 4.57 4.20 -.35 +54.2 CarrSrv N CSV .30 1.2 17 28.96 23.15 79 24.73 290 25.13 24.53 -.29 -3.8 CivistaBcsh Q CIVB .28 1.1 19 25.71 18.96 15 25.06 97 25.16 24.24 +.44 +13.9 Carrizo Q CRZO 29 31.57 11.10 2308 28.27 9818 29.54 27.11 -.19 +32.8 CivitasSolu N CIVI 31 19.90 11.15 31 16.40 304 16.65 15.90 +.05 -4.1 CarrolsRst Q TAST 20 15.25 9.90 189 15.05 960 15.25 14.55 +.25 +23.9 Clarus Q CLAR 8.45 5.20 56 8.05 201 8.40 7.85 -.30 +2.5 Cars.cm N CARS 32.94 20.94 1009 30.48 3200 32.28 30.42 -1.73 +5.7 ClayGSCn N GCE 1.43e 9.3 17.55 14.85 15.43 2 15.60 15.05 -.24 -7.4 Carters N CRI 1.80 1.5 19 129.00 83.84 739 117.21 3868 118.22 112.43 +4.33 -.2 CleanEngy Q CLNE 4.05 1.31 1154 2.77 6449 2.87 2.58 +.12 +36.5 Carvana A n N CVNA 49.87 12.17 489 44.19 3505 48.00 43.45 +.09 +131.1 CleanHarb N CLH 58.41 44.75 220 56.97 1611 57.36 55.50 -.31 +5.1 CarverBc lf Q CARV 42 11.94 2.01 1 4.24 41 4.43 3.74 +.31 +45.8 ClearChan N CCO 5.75 3.60 63 4.40 262 4.50 4.30 -4.3 CasaSys n Q CASA 83 34.21 13.25 530 15.70 2623 16.12 15.31 +.08 -11.6 ClrBrEnTR N CTR 1.35e 11.7 13.18 9.50 33 11.49 262 11.79 11.13 +.17 -1.1 CasellaW Q CWST 27.50 15.20 107 25.65 574 25.83 24.80 +.24 +11.4 ClearOne Q CLRO .28 7.7 10.20 3.50 5 3.63 27 3.70 3.50 +.10 -59.5 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 163 109.67 1538 112.21 107.81 +.50 -2.0 sClrAllCGr n Q CACG 31.16 24.97 9 30.98 60 31.16 30.84 -.04 +11.2 CassInfo Q CASS 1.04f 1.5 35 74.49 53.23 24 71.00 148 72.87 69.24 +.91 +22.0 sClrLgCap n N LRGE 33.09 26.78 1 33.06 4 33.09 32.84 +.72 +12.5 CastleBr A ROX 1.88 .98 67 1.22 494 1.24 1.20 ClrDvStr n Q YLDE 29.07 25.66 28.10 0 28.10 28.10 +.26 +1.6 sCastlightH N CSLT 4.90 3.15 3415 5.40 5237 5.60 4.40 +.95 +44.0 t ClrbrgMLP N CBA .80m 10.2 9.58 6.53 73 7.83 576 8.03 7.47 +.14 -5.4 Catabasis n Q CATB 3.78 .74 819 .75 3730 .89 .74 -.10 -49.9 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 155 14.29 683 14.73 13.84 +.21 -6.4 Catalent N CTLT 76 47.87 33.42 756 43.98 3091 44.20 42.75 +.59 +7.1 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 39 11.32 277 11.61 10.96 +.22 -4.1 CatalstB rs Q CBIO 37.00 3.11 760 10.38 12766 14.37 10.02 -2.06 -23.9 Clearfield Q CLFD 26 15.30 10.35 26 11.65 118 11.70 10.95 +.45 -4.9 CatalystPh Q CPRX 4.51 2.09 266 3.05 2152 3.30 3.04 -.22 -22.0 ClearsBio n Q CLSD 15.33 5.30 180 10.00 1125 10.83 9.91 -.28 +42.9 Catasys n Q CATS 8.88 3.30 22 7.12 79 7.34 6.56 +.32 +89.9 ClearSign Q CLIR 4.70 1.65 22 1.98 552 2.10 1.90 -45.1 CatchMTim N CTT .54 4.2 13.73 10.81 115 12.71 1289 12.96 12.57 -.13 -3.2 ClearwPpr N CLW 13 50.60 22.48 172 23.60 941 24.30 23.05 +.25 -48.0 Caterpillar N CAT 3.44f 2.5 17 173.19 105.11 5247 136.82 23179 141.50 136.53 -3.07 -13.2 tClemPhr n Q CMTA 20.15 9.00 99 10.90 877 12.63 9.00 -1.64 -42.6 CathayGen Q CATY .96 2.3 16 45.59 34.00 519 42.11 3448 42.62 40.35 +1.55 -.1 CleBio hrs Q CBLI 4.25 2.24 2 2.40 42 2.49 2.26 +.03 -40.1 CathGn wt Q CATYW 24.59 17.25 22.21 -.4 sClevCliffs N CLF 8 9.15 5.60 52005 9.96 105354 10.38 8.11 +1.56 +38.1 sCatoCp N CATO 1.32 5.1 25 26.73 10.76 233 25.92 1712 26.73 22.84 +3.07 +62.8 s ClipRlty n N CLPR .38 12.15 7.62 102 10.07 685 10.35 9.83 +.19 +.8 CavcoInd Q CVCO 38 225.00 123.10 23 220.10 210 225.00 215.43 +1.75 +44.2 Clorox N CLX 3.84 2.9 22 150.40 113.57 1633 131.80 7564 135.52 127.34 -2.66 -11.4 CecoEnv Q CECE .30 4.4 9.99 4.00 116 6.78 694 7.06 6.44 +.13 +32.2 CloudPeak N CLD 5.70 2.76 265 3.18 1961 3.35 3.02 -.08 -28.5 CedarF N FUN 3.56 6.0 15 71.12 57.15 245 59.00 1170 61.14 58.82 -1.08 -9.2 Cloudera n N CLDR 22.43 12.57 778 14.57 5247 15.03 14.57 -.20 -11.8 CedarRlty N CDR .20 4.1 12 6.29 3.54 395 4.93 1731 4.95 4.73 +.13 -18.9 CloughGA A GLV 1.44 11.5 14.39 12.25 14 12.47 242 12.64 12.40 +.09 -6.5 CedarR pfB N CDRpB 1.81 7.2 25.61 22.03 10 25.10 28 25.29 24.59 +.60 -.7 sCloughGEq A GLQ 1.38 9.3 14.96 12.71 62 14.81 267 14.96 14.62 +.28 +10.8 CedrRT pfC N CDRpC 1.63 7.0 25.39 18.82 672 23.35 783 23.50 22.60 +.58 -6.7 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 114 11.21 784 11.53 11.14 +.14 +3.0 Cel-Sci rs A CVM 3.69 .83 493 .88 2244 .99 .88 -.16 -53.4 ClovisOnc Q CLVS 99.45 41.31 492 47.87 3199 48.40 45.40 -.66 -29.6 Celanese N CE 2.16f 1.9 12 118.40 91.15 2901 113.33 7724 114.79 108.07 +2.56 +5.8 CoDiagn n Q CODX 6.85 1.45 13 3.44 118 3.75 3.31 -.18 +30.3 Celcuity n Q CELC 29.19 11.10 20 23.48 72 23.90 21.36 +.84 +23.9 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 218 22.10 1279 22.15 21.54 +.50 +10.6 Celestic g N CLS 10 13.92 9.79 208 12.32 1163 12.48 12.14 +.14 +17.6 sCoStar Q CSGP 97 434.52 255.41 113 425.00 758 434.52 421.63 +.52 +43.1 Celgene Q CELG 26 147.17 74.13 4817 85.10 27803 86.15 84.53 -.59 -18.5 stCoastFn n Q CCB 16.75 15.77 37 15.78 1571 16.75 15.77 -3.8 Celgene rt Q CELGZ 1.61 .11 174 1.06 285 1.27 .61 +.41 +9.3 CoastwayB Q CWAY 75 27.95 19.55 2 27.75 15 27.85 27.75 -.05 +30.9 Cellcom N CEL 6 10.62 5.43 3 5.60 26 5.83 5.52 +.01 -45.1 CCFemsa N KOF 1.75e 2.9 91.85 54.53 42 61.13 507 62.39 60.59 +.03 -12.2 CelldexTh Q CLDX 3.26 .48 964 .52 5753 .55 .51 -.01 -81.8 CocaBtl Q COKE 1.00 .7 35 249.54 125.08 41 138.20 199 138.76 132.22 +2.72 -35.8 CellectBio n Q APOP 13.50 6.12 10 7.27 59 7.35 6.80 -.09 +3.8 CocaCola N KO 1.56 3.4 77 48.62 41.45 8587 45.28 48390 45.43 44.53 +.54 -1.3 Cellectar rs Q CLRB 20.60 5.71 298 6.69 6639 12.76 5.95 -.71 -51.2 CocaCEur n N CCE 1.04 2.5 44.75 36.17 741 41.96 4524 42.07 41.31 +.29 +5.3 Cellectis n Q CLLS 38.85 21.25 89 30.04 898 30.69 29.23 +1.69 +3.1 CocrystP n Q COCP 6.45 1.61 22 4.87 273 5.16 4.19 +.49 +5.7 CallularBio Q CBMG 22.75 8.30 124 21.40 295 21.63 17.95 +1.95 +90.2 sCodaOct n Q CODA 8.44 3.28 231 5.05 13051 8.44 4.24 +1.32 +5.8 Celsion rs Q CLSN 6.06 1.24 101 2.96 839 3.09 2.78 -.10 +10.4 Codexis Q CDXS 16.80 4.80 299 15.90 1678 16.60 14.95 +.15 +90.4 CelsiusH n Q CELH 7.00 3.42 20 4.61 222 4.76 4.45 +.04 -12.2 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 4 30.82 32 31.00 29.94 +.81 +12.0 Celyad n Q CYAD 64.75 25.55 5 30.03 22 30.30 28.89 +1.34 -30.3 t Coeur N CDE 100 9.87 6.71 1723 7.97 11858 8.26 7.87 -.26 +6.3 Cementos N CPAC .50e 4.2 14.11 10.97 9 11.98 96 12.01 10.97 +.43 -3.4 CoffeeH Q JVA 41 5.75 3.65 15 5.34 87 5.68 5.26 -.05 +25.4 Cemex N CX .29t 10.20 5.72 2888 6.65 26708 6.81 6.55 -.12 -11.3 CogentC Q CCOI 2.08f 4.0 57.65 35.75 134 52.50 923 54.85 52.20 -1.70 +15.9 Cemig pf N CIG .08e 3.8 2.93 1.66 5216 2.08 14324 2.12 1.94 +.07 +1.0 Cognex s Q CGNX .18 .4 34 72.99 39.90 913 44.95 4753 45.90 44.52 -.77 -26.5 Cemig N CIG/C .08e 4.4 3.16 1.58 0 1.83 1 1.94 1.78 -.02 -1.1 CognizTch Q CTSH .80 1.0 26 85.10 67.72 2338 82.24 12908 82.99 81.28 +.53 +15.8 Cemtrx wt Q CETXW .61 .20 .27 +3.8 CohBar n Q CWBR 10.79 4.44 87 5.63 521 6.19 5.42 -.43 +13.3 Cemtrex rs Q CETX .02p 6 3.61 1.90 17 2.02 121 2.20 2.02 -.15 -20.8 Cohen n A COHN .80 7.4 12.00 7.50 0 10.75 3 10.75 10.50 +.05 +34.0 Cemtrx pf Q CETXP .58t 7.62 4.03 4.22 0 4.22 4.22 +.02 -16.6 CohSClosed N FOF 1.04 8.0 13.52 11.60 40 12.93 233 13.07 12.80 +.02 -2.9 CenovusE N CVE .20 8 11.52 7.09 2295 10.15 13332 10.52 10.12 -.42 +11.2 s CohStGlbI N INB 1.12 11.5 10.44 9.05 63 9.70 290 9.74 9.59 +.03 -1.8 Centene s N CNC 21 135.82 79.06 895 135.45 5963 136.11 130.80 +.92 +34.3 Cohen&Str N CNS 1.32f 3.3 18 47.83 36.29 625 40.05 1482 44.41 39.81 -3.42 -15.3 CntRsDvA Q CDEV 22.14 15.35 1555 17.47 7489 17.96 16.97 -.42 -11.8 CohStInfra N UTF 1.60 6.9 24.61 20.88 172 23.12 710 23.28 22.99 +.17 -3.7 CC MLPInf N CEN 1.25 13.5 11.62 8.12 237 9.24 1971 9.41 8.90 +.20 -7.2 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 90 25.36 249 25.40 25.07 +.37 -2.7 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2423 27.76 13814 28.15 27.37 -2.1 C&SIncEgy N MIE 1.32 12.8 11.40 8.86 47 10.28 294 10.49 10.01 +.12 +.3 CntrStBk Q CSFL .40 1.3 32.27 21.77 276 29.95 1472 30.21 29.44 +.68 +16.4 CohStQIR N RQI .96 8.0 13.19 10.55 134 11.94 1016 12.18 11.83 -.16 -5.6 CentElBr B N EBR/B 9.06 3.43 23 5.04 141 5.15 4.29 +.79 -25.8 CohStRE N RNP 1.48 7.6 21.98 17.91 106 19.39 500 19.60 19.26 -.06 -8.8 CentElecBr N EBR 7.86 3.14 1034 4.62 2356 4.75 3.87 +.78 -18.9 CohStSelPf N PSF 2.06 7.6 29.16 25.16 13 27.16 79 27.50 27.03 +.08 -3.8 CEurMed Q CETV 5.20 3.70 60 3.90 397 4.10 3.85 -.15 -16.1 CohenStTR N RFI .96 7.7 12.87 11.50 75 12.52 355 12.66 12.27 -2.0 CnEurRusT N CEE .56e 2.4 28.32 22.13 5 23.41 18 24.05 23.35 -.73 -4.0 Coherent Q COHR 24 329.00 145.66 378 169.10 2167 173.30 159.13 +5.86 -40.1 CentrlFedl Q CFBK 28 2.75 2.06 16 2.50 27 2.61 2.50 -.08 -9.1 sCoherusBio Q CHRS 18.70 8.05 652 18.60 4772 18.70 14.40 +3.40 +111.4 CentGard lf Q CENT 23 45.02 30.65 40 43.55 295 44.11 42.76 -.04 +11.9 Cohu Q COHU .24 .9 34 26.66 17.11 124 26.03 1120 26.41 25.05 +.79 +18.6 CenGrdA lf Q CENTA 41.97 29.03 86 40.71 537 40.99 39.84 +.04 +8.0 Colfax N CFX 23 43.29 28.80 857 30.20 3343 30.95 29.90 -.73 -23.8 CenPacFn N CPF .84f 2.9 19 33.15 27.34 78 29.12 640 29.28 28.75 +.23 -2.4 ColgPalm N CL 1.68 2.5 23 77.91 61.28 3264 65.95 17428 66.13 64.36 +.62 -12.6 CentSecur A CET 1.78e .7 29.00 24.12 5 28.35 39 28.44 28.02 +3.5 CollPlant n Q CLGN 8.99 4.70 2 5.40 47 6.04 5.08 +.37 -39.7 CntlVyCm Q CVCY .32f 1.5 17 23.28 18.05 21 21.17 77 21.57 21.04 -.07 +4.9 CllctUnv Q CLCT .70 5.0 10 30.82 13.50 24 13.88 173 14.06 13.68 +.07 -51.5 tCentrusEn A LEU 5.14 3.04 17 3.15 179 3.50 3.04 -.22 -21.4 t Collegium n Q COLL 29.90 9.01 446 20.15 2229 20.65 18.35 +.41 +9.2 CentAl Q CENX 20 24.77 12.94 2224 12.97 9560 15.03 12.76 -1.28 -34.0 sColliers Q CIGI .10 .1 28 82.90 46.60 130 82.55 225 82.90 79.45 +1.25 +36.8 CntyBcMA Q CNBKA .48 .6 89.40 63.41 7 77.90 33 79.85 77.75 -.85 -.4 ColonyBk Q CBAN .20 1.1 11 19.50 11.10 1 17.45 4 17.90 17.45 -.15 +19.5 CentCas Q CNTY 39 9.85 6.28 54 8.58 303 8.89 8.38 +.02 -6.0 ColonCap N CLNS 14.74 5.28 3220 5.85 17107 6.21 5.85 -.34 -48.7 CentCmtys N CCS 16 36.00 21.90 178 33.00 1161 33.80 31.85 +1.10 +6.1 ColCap pfB N CLNSpB 2.06 8.0 25.76 22.26 16 25.65 35 25.65 25.53 +.08 +.9 CntryLink N CTL 2.16 11.5 8 23.78 13.16 6624 18.76 34757 19.84 18.73 -1.12 +12.5 ColCap pfE N CLNSpE 2.19 8.3 27.45 23.86 6 26.28 51 26.28 26.12 +.04 -1.1 CeragonN Q CRNT 4.15 1.64 249 3.79 1650 3.85 3.50 +.27 +91.4 ColCap pfG N CLNSpG 1.88 7.7 26.68 22.49 2 24.30 42 24.36 24.12 -.05 -3.4 Cerecor n Q CERC 5.74 .52 66 4.66 266 4.80 4.13 +.53 +45.6 ColCap pfJ N CLNSpJ 24.84 21.48 38 23.41 109 23.45 23.00 +.20 -4.7 CerdHCM n N CDAY 42.46 29.68 172 35.03 815 35.75 34.51 +.37 +14.8 ColCap pfI N CLNSpI 1.79 7.7 25.94 21.81 8 23.28 156 23.28 22.95 +.05 -7.5 Cerner Q CERN 31 73.86 52.05 1219 60.45 5930 61.50 60.12 -1.02 -10.3 s ColCap pfH N CLNSpH 1.78 7.6 26.00 21.61 5 23.50 65 23.50 23.07 +.25 -6.0 CerusCp Q CERS 7.55 2.10 1085 7.52 3237 7.93 7.11 +.25 +122.5 ColBnkg Q COLB 1.04f 2.5 22 48.06 35.67 217 42.22 1770 42.50 40.57 +1.74 -2.8 Cervecer N CCU .35e 1.4 30.35 24.37 144 25.81 841 25.99 25.48 +.28 -12.7 Col Sust n N ESGW 32.13 27.20 29.58 1 29.58 29.58 -.17 -1.9 CescaTh h Q KOOL 6.44 .37 86 .42 2477 .52 .41 -.04 -86.0 Col SusInt n N ESGN 32.31 27.17 6 28.76 27 28.76 28.46 +.14 -5.9 Chaisma n Q CHMA 2.95 1.25 42 1.60 104 1.60 1.45 +.05 -5.9 Col SusUS n N ESGS 32.51 28.62 0 29.78 0 29.78 29.78 -.03 +.6 sChampO hrs Q CSBR 9.00 2.19 234 8.76 1737 9.37 5.80 +2.66 +125.8 t ColumFn n Q CLBK 17.73 15.30 112 16.54 697 16.54 16.15 +.36 +7.3 Changyou Q CYOU 5 30.35 15.14 87 15.15 483 15.76 15.09 -.59 -39.0 Col Bey N BBRC .50e 2.8 20.47 16.95 4 17.61 21 17.65 17.46 +.06 -4.4 ChannAdv N ECOM 15.63 8.30 36 14.85 276 15.40 14.70 -.50 +65.0 ColEmxChi N XCEM 30.22 24.42 1 25.57 4 25.58 25.10 +.29 -7.6 Chantic rs Q BURG 5.15 1.81 8 2.99 66 3.24 2.97 -.11 +13.7 t ColQualDv N HILO .32e 2.2 17.10 13.72 12 14.47 12 14.52 14.43 -.03 -8.9 CharahSol n N CHRA 12.00 9.21 13 10.24 414 10.76 9.21 -.48 -14.7 Col EMCns N ECON .10e .4 29.87 23.71 254 24.65 897 25.06 24.38 -.39 -12.4 CharlsCol h Q CTHR 1.60 .80 21 1.10 109 1.14 1.04 +.02 -18.5 Col IndiaC N INCO .03e .1 51.06 41.41 2 45.91 61 46.77 45.51 -.74 -7.5 sChRvLab N CRL 24 122.69 94.15 333 124.27 1708 124.35 116.54 +6.96 +13.5 t s Col IndiaInf N INXX .10e .8 16.79 11.99 36 12.17 133 12.47 11.99 -.41 -23.3 ChartInds Q GTLS 64 78.43 32.54 841 76.88 3637 80.31 65.82 +11.12 +64.1 tCol IndSC N SCIN .17e 1.0 25.98 16.18 12 16.59 27 17.00 16.18 -.79 -29.2 ChartCm n Q CHTR 94 408.83 250.10 1094 288.84 6338 307.06 286.82 -16.00 -14.0 ColumbPT N CXP .80 3.5 13 23.33 19.55 403 22.60 2437 22.95 22.38 -.38 -1.5 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 22 24.19 141 24.42 23.86 +.43 +37.9 ColSelTec N STK .92a 4.2 24.58 20.09 51 21.95 296 22.22 21.71 -.05 -1.3 ChaseCorp A CCF .80f .7 36 131.35 83.35 16 122.25 76 122.95 118.00 +1.00 +1.5 sColuSprtw Q COLM .88 .9 32 94.40 54.89 298 93.96 1386 95.58 90.41 +1.89 +30.7 ChathLTr N CLDT 1.32 6.0 30 23.91 17.90 225 21.94 1283 22.05 21.40 +.52 -3.6 Colmbus Q CMCO .20f .5 45.85 24.97 79 41.81 406 42.58 41.21 +.04 +4.6 ChkPoint Q CHKP 23 119.20 93.76 1144 111.56 4571 112.04 107.80 +2.25 +7.7 comScore n Q SCOR 25.69 20.25 208 20.61 516 22.12 20.42 -1.53 -15.8 CheckC nrs Q CHEK 24.00 3.12 57 3.69 401 3.95 3.64 -.21 -64.7 Comcast s Q CMCSA .76 2.2 16 44.00 30.43 24527 34.30 131517 35.29 33.98 -.40 -14.0 ChckPnt n Q CKPT 10.50 2.25 45 2.78 184 2.91 2.30 +.04 -28.5 Comerica N CMA 1.36f 1.4 16 102.66 64.04 1971 94.22 13149 95.08 89.63 +4.76 +8.5 Cheesecake Q CAKE 1.16 2.0 19 60.08 38.34 471 59.05 3017 59.71 56.08 +1.49 +22.6 ComfrtS N FIX .32 .7 30 48.95 31.90 121 48.55 662 48.85 47.00 +.25 +11.2 CheetahM N CMCM 18.18 7.54 408 9.41 1735 9.83 9.33 -.20 -22.1 s CommScpe Q COMM 30 41.60 26.29 890 30.16 6563 30.54 29.18 +.41 -20.3 ChefsWhs Q CHEF 61 31.90 12.90 139 30.60 811 31.90 30.40 -.65 +49.3 tComndSec A MOC 3.55 1.36 8 1.44 136 1.62 1.36 -.08 -53.1 Chegg N CHGG 29.76 13.21 559 29.06 4343 29.54 28.67 +.14 +78.1 s CmcBMO Q CBSH .94f 1.4 20 70.00 49.43 505 68.47 2472 69.32 67.39 +.93 +22.6 Chembio Q CEMI 11.23 5.75 34 11.30 169 11.30 10.85 +.15 +37.8 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.81 33 26.20 25.71 -.16 -2.0 Chemed N CHE 1.12 .3 49 335.99 186.09 131 328.16 631 330.00 320.87 +4.08 +35.0 CmclMtls N CMC .48 2.2 45 26.72 17.05 700 21.81 4701 22.42 21.65 -.23 +2.3 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 187 56.19 1024 56.58 55.26 +1.03 +5.1 CmclVehcl Q CVGI 30 13.90 5.55 127 7.09 636 7.47 6.96 -.09 -33.7 ChemoCntx Q CCXI 46 15.08 5.42 159 12.33 845 13.48 12.13 -1.26 +107.1 t CommSys Q JCS .16 4.3 4.79 3.18 1 3.75 44 3.78 3.57 +.15 +5.3 Chemours n N CC .68 1.5 12 58.08 42.75 1611 45.23 9640 46.30 42.75 +.35 -9.6 sCmtyBkSy N CBU 1.36 2.2 17 62.58 48.89 261 62.79 1305 63.08 60.95 +2.06 +16.8 ChemungF Q CHMG 1.04 2.2 27 56.83 38.79 31 47.65 82 51.69 47.50 -2.85 -.9 CmtyBkTr Q ESXB 25 10.05 7.90 13 9.85 92 10.01 9.45 -.05 +20.9 CheniereEn A LNG .56p 69.50 40.36 2044 62.47 10307 63.47 60.44 +.41 +16.0 s CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 5 35.35 33 35.59 35.08 +.11 -7.7 ChenEnLP A CQP 2.20 6.0 37.46 26.41 160 36.61 1614 37.46 35.55 +.16 +23.5 CommuFt n Q CFBI 13.91 10.53 0 11.65 7 11.88 11.45 +.22 +.4 ChenEnHld A CQH 2.04f 6.8 29 33.59 24.03 185 30.06 748 30.59 29.18 +.14 +8.6 tCmtyHlt N CYH 9.89 2.66 2300 2.71 14367 2.88 2.66 -.15 -36.4 Cherokee h Q CHKE .20 38.8 5.80 .50 680 .52 1183 .64 .50 -.08 -72.9 sCmtyHlt rt Q CYHHZ .03 .01 4040 .03 7459 .04 .01 +.01 +271.4 CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 168 18.29 485 18.36 17.87 +.29 +1.7 CmtyHcT n N CHCT 1.60f 5.3 30.64 22.41 113 30.22 515 30.30 29.09 +.56 +7.5 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 0 25.50 16 25.50 25.36 +.07 -1.2 CmtyTrBc Q CTBI 1.32 2.6 16 53.00 40.33 38 50.33 250 50.90 48.87 -.08 +6.8 ChesEng N CHK 8 5.60 2.53 33803 4.55 186087 5.12 4.46 -.64 +14.9 CmtyWest Q CWBC .20f 1.7 18 12.97 10.05 3 11.90 22 12.10 11.75 +.05 +11.7 ChesEn pfD N CHKpD 4.50 8.3 57.99 45.99 2 54.25 19 56.97 53.10 -1.68 +9.2 CommVlt Q CVLT 72.65 48.35 307 68.25 1303 70.65 68.15 -1.45 +30.0 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 36 1.60 350 1.65 1.60 -13.5 CBD-Pao N CBD .08e .4 25.90 18.36 878 20.52 3966 20.86 19.25 +.26 -12.9 ChespkLdg N CHSP 1.60 4.9 34 32.95 24.08 238 32.61 1262 32.79 31.77 +.10 +20.4 CompDivHd N CODI 1.44 8.3 18.35 14.60 71 17.35 1144 18.30 17.10 -.24 +2.4 ChespkUtil N CPK 1.48f 1.8 24 87.25 66.35 40 84.00 228 85.88 82.75 -1.70 +6.9 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 4 22.71 51 22.90 22.62 -.09 -7.9 Chevron N CVX 4.48 3.7 54 133.88 102.92 5395 122.27 25191 123.88 119.67 -1.77 -2.3 CompssMn N CMP 2.88 4.3 24 76.65 56.50 169 67.70 949 68.15 65.50 +1.45 -6.3 ChiRivet A CVR .84 2.7 36.80 26.50 0 31.42 6 31.89 31.10 -.08 -1.2 Compugn Q CGEN 5.00 2.25 73 3.38 956 3.53 3.10 +.08 +35.0 ChkSoup n Q CSSE 13.26 6.19 18 9.32 281 9.70 9.04 -.19 +3.6 s CmptrPr Q CPSI .40 1.2 54 34.65 27.60 93 34.05 632 34.35 33.16 -.25 +13.3 ChkSoup pf Q CSSEP 2.44 9.7 25.29 24.05 2 25.15 10 25.29 24.88 +.15 +1.0 CmpTask Q CTG .24 3.4 9.62 4.90 75 6.99 615 8.19 6.51 -1.22 +37.1 Chicos N CHS .34 3.8 11 10.90 6.96 1401 8.92 11321 9.07 7.92 +.86 +1.1 Compx A CIX .20 1.5 12 16.50 11.95 1 13.05 20 13.40 12.50 -.25 -1.9 ChildPlace Q PLCE 2.00 1.6 28 161.65 98.20 361 125.90 3092 129.75 113.95 +9.45 -13.4 CmstkH rs Q CHCI 6.58 1.20 25 2.60 151 2.87 2.40 +.11 +52.9 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 784 18.91 4603 18.98 18.74 +.12 +2.3 ComstkM rs A LODE 1.34 .21 304 .23 2123 .25 .21 -.02 -42.3 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 22 25.84 41 25.89 25.66 -.01 +.1 ComstkRs rs N CRK 12.32 4.01 446 11.02 2790 11.90 10.59 -.52 +30.3 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 51 26.05 116 26.06 25.71 +.15 +1.0 sComtech Q CMTL .40 1.2 27 35.38 17.11 77 33.88 451 35.38 33.76 -1.24 +53.2 Chimerix Q CMRX 5.94 4.17 51 4.60 388 4.79 4.56 -.14 -.6 ConAgra N CAG .85 2.4 17 39.43 32.16 3806 36.15 26330 36.45 35.58 +.08 -4.0 ChAdvCns Q CADC 10.20 1.55 80 6.95 167 7.14 5.80 +.65 +61.6 ConatusPh Q CNAT 7.95 3.22 285 4.41 1320 4.67 4.26 -.24 -4.5 ChinAutLog Q CALI 8.77 1.50 2.37 9913 5.00 2.32 +.07 -25.9 ConcertPh Q CNCE 30.71 13.56 61 16.33 461 17.15 16.18 -.68 -36.9 ChinaAuto Q CAAS 7 5.90 4.01 26 4.05 204 4.23 4.01 -.01 -15.6 ChinaBio Q CBPO 25 107.44 71.85 194 102.46 1365 102.61 100.00 +1.57 +30.1 ChinCer rs Q CCCL 4.28 1.25 30 1.61 905 1.95 1.60 -.08 -32.6 Continued on next page Page 6 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg DarlingIng N DAR 26 20.37 15.56 598 19.85 3001 19.98 19.50 +.03 +9.5 Continued from previous page DasanZ rs Q DZSI 11.75 6.04 7 9.75 40 9.99 9.53 -.22 +5.3 Exch. 52-week Vol Friday Vol Weekly YTD Daseke n Q DSKE 14.52 8.16 110 9.53 978 9.65 9.18 +.05 -33.3 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Data IO Q DAIO 19 16.49 6.04 19 6.61 99 6.75 6.29 +.27 -45.1 sDatawatch Q DWCH 13.65 7.70 324 12.95 1445 13.65 10.40 +2.55 +36.3 ConchoRes N CXO 22 163.11 106.73 3877 144.29 26951 151.55 142.11 -3.79 -3.9 DaveBuster Q PLAY 17 67.94 37.85 766 48.95 3675 49.83 47.71 -.25 -11.3 ConcdMed N CCM 4.29 2.46 1 4.05 2 4.19 3.77 -.06 +21.6 tDavidsT g n Q DTEA 6.30 3.20 45 3.25 84 3.40 3.15 -.05 -16.7 CondHos rs A CDOR .78e 7.3 17 11.19 8.13 2 10.67 25 10.69 10.50 +.14 +7.2 DavSelFn n Q DFNL 25.62 21.15 15 24.38 67 24.69 24.13 +.23 +1.8 Conduent n N CNDT 21.06 14.95 806 18.31 10455 19.17 18.11 -.14 +13.3 tConformis n Q CFMS 5.73 1.06 527 1.03 1891 1.25 1.02 -.21 -56.7 DavSelEq n Q DUSA 25.32 20.76 13 24.95 33 25.17 24.83 +.13 +6.6 DavSelW n Q DWLD 28.88 22.64 26 26.81 150 27.00 26.65 -.01 +2.2 ConiferH n Q CNFR 7.20 5.00 0 6.70 1 6.75 6.70 +.20 +15.5 DaVita Inc N DVA 17 80.71 52.51 952 69.98 5056 71.91 69.57 -1.79 -3.1 Conmed Q CNMD .80 1.1 25 76.63 47.67 149 73.43 1058 74.86 72.95 -.35 +44.1 DawsonGeo Q DWSN .05p 8.40 3.61 29 7.61 228 7.99 7.58 -.34 +60.8 sConns Q CONN 55 38.55 16.55 257 37.45 1598 38.55 36.40 -.05 +5.3 Daxor A DXR .15 2.4 21.66 3.40 0 6.18 15 6.30 6.00 +.04 +35.0 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 83 25.35 671 25.70 24.90 +.25 -1.6 DeanFoods N DF .36 3.5 13 15.65 8.14 569 10.39 4663 11.00 10.33 -.34 -10.1 ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 80 63.96 268 66.75 63.60 -2.51 +11.4 Deciphera n Q DCPH 45.61 15.15 161 37.09 1070 39.31 36.02 -.47 +63.6 ConocoPhil N COP 1.14f 1.6 56 72.57 42.27 5617 70.01 29634 71.59 68.81 -1.70 +27.5 DeckrsOut N DECK 122.98 61.37 460 117.60 2718 119.90 110.35 +5.69 +46.5 ConsolCom Q CNSL 1.55 12.8 20.72 10.31 455 12.15 2504 12.89 12.06 -.67 -.3 Deere N DE 2.76f 2.0 27 175.26 112.87 2832 137.17 14037 141.30 134.37 -.41 -12.4 ConEd N ED 2.86 3.7 16 89.70 71.12 1439 78.05 8553 79.48 77.46 -1.41 -8.1 tDelFriscos Q DFRG 18.85 11.10 299 11.65 1412 11.95 11.10 +.05 -23.6 CnsTom A CTO .28f .5 7 67.97 51.02 13 59.96 64 60.85 57.39 +.46 -5.6 DelTaco Q TACO 11 15.99 10.00 160 14.10 1143 14.46 13.99 -.03 +16.3 ConsolWtr Q CWCO .34 2.3 43 15.35 11.20 88 14.65 345 14.90 13.93 +.25 +17.1 DE EnhGlb N DEX .90 7.9 12.70 10.71 16 11.35 472 11.35 11.14 +.16 -6.4 ConstAlph n Q CNAC 9.99 9.55 9.98 13 9.98 9.97 +.01 +2.4 DelaCO A VCF .72 5.0 16.50 14.00 0 14.35 4 14.43 14.32 -.02 -7.6 ConstAlp un Q CNACU 11.21 8.22 0 10.98 5 10.98 10.50 +.08 +7.9 sDelaDvInc N DDF .62 5.0 12.55 10.18 30 12.41 240 12.55 11.90 +.38 +15.7 ConstAl rt Q CNACR .95 .25 1 .58 64 .60 .55 +87.1 DelaNatl A VFL .72 5.8 13.94 12.25 0 12.51 29 12.52 12.47 +.02 -5.6 ConstellA N STZ 2.96f 1.4 17 236.62 191.71 985 215.96 9239 217.34 211.35 +.46 -5.5 DelaMN2 A VMM .63 5.1 15.00 12.35 35 12.44 80 12.48 12.38 +.02 -7.6 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 0 216.52 2 218.00 213.25 +1.02 -4.8 DelekLogis N DKL 3.00f 10.7 13 35.54 26.50 15 28.00 129 28.75 27.55 -.10 -11.7 stConstPh n Q CNST 12.21 10.51 349 11.89 2727 12.21 10.51 +3.4 Delek N DK 1.00f 2.1 35 61.57 20.65 1379 48.56 7006 48.73 46.68 +.96 +39.0 Constellm N CSTM 14.10 7.85 807 10.75 4877 11.55 10.65 -.15 -3.6 DellTch n N DVMT 96.15 60.98 1297 94.32 6541 95.66 94.07 -.58 +16.0 ConstPrt n Q ROAD 14.06 10.86 40 12.38 297 12.80 12.00 -.04 +2.3 DelmarPh n Q DMPI 2.84 .61 95 .65 475 .69 .62 -.01 -40.3 ConsuPtf Q CPSS 5 4.86 3.27 19 3.42 95 3.78 3.42 -.27 -17.6 DelphiTc n N DLPH .68 1.5 26 60.39 42.94 867 44.82 3946 46.45 43.50 +.68 -14.6 CnE pfB N CMSpB 4.50 4.3 105.95 96.93 0 103.54 2 103.75 103.00 -.21 -.4 DeltaAir N DAL 1.40f 2.7 11 60.50 44.59 6643 51.99 38699 53.55 50.09 +1.22 -7.2 ContainStr N TCS 16 8.93 3.53 320 7.72 887 8.29 7.65 -.45 +62.9 DeltaAprl A DLA 22.50 16.90 9 17.28 101 18.77 17.28 -1.18 -14.5 Contango A MCF 6.92 2.22 208 6.16 1094 6.76 5.70 -.01 +30.8 DeltaTch h Q DELT 4.70 .91 43 1.08 786 1.16 1.06 +1.9 ContlBldg N CBPX 22 32.75 21.00 202 32.35 678 32.55 31.40 +.70 +14.9 Dltsh SPX n N DMRL 59.02 49.16 1 55.50 10 55.84 55.46 -.08 +2.2 ContMatls A CUO 24.60 15.90 0 16.95 7 17.30 16.10 +.70 -10.8 Dlt SP400 n N DMRM 56.45 48.78 1 55.59 4 55.73 55.08 +.20 +2.8 ContlRescs N CLR 69.91 31.02 1445 62.44 8023 62.64 59.19 +.02 +17.9 Dlt SP600 n N DMRS 59.36 47.73 1 59.20 3 59.20 58.45 +.72 +9.0 ContraFect Q CFRX 2.93 .80 73 2.41 548 2.73 2.37 -.24 +138.6 tContraV rs Q CTRV 6.60 .94 794 .91 1653 1.20 .85 -.25 -68.4 DltshInt n N DMRI 56.65 49.79 1 51.07 3 51.47 50.56 -.89 -3.6 tDeluxe N DLX 1.20 1.9 13 78.87 65.17 448 64.52 1330 66.57 64.35 -1.80 -16.0 Control4 Q CTRL 41 35.99 20.50 165 25.21 1136 25.35 24.63 -.08 -15.3 tDenaliTh n Q DNLI 25.79 13.64 209 13.46 1187 14.52 13.44 -1.03 -13.9 ConvrgOn n Q CVON .02p 10.83 8.01 32 9.26 182 9.61 9.05 -.23 -7.2 DenburyR N DNR 5.56 .92 10666 4.36 71169 4.85 4.26 -.53 +97.3 Cnvrgys N CVG .44f 1.8 17 26.72 21.13 586 24.98 6851 25.35 24.90 -.24 +6.3 CoolHl rs Q AWSM 21.00 2.70 37 4.30 196 4.90 4.23 -.60 -40.2 DenisnM g A DNN .64 .38 443 .48 3336 .51 .46 -.02 -13.6 Dennys Q DENN 29 17.75 11.24 171 15.89 1745 16.20 15.30 -.01 +20.0 CooperCo N COO .06 94 260.26 216.47 484 248.58 1978 251.67 242.23 +1.49 +14.1 Dentsply Q XRAY .35 .8 68.98 41.64 1840 45.03 12674 45.83 43.98 -.32 -31.6 CooperTire N CTB .42 1.6 19 40.78 22.58 458 25.65 2852 26.15 24.55 -.35 -27.4 Depomed Q DEPO 11.15 4.31 473 8.14 4028 8.33 7.92 -.07 +1.1 CooperStd N CPS 15 142.08 95.33 134 133.94 878 138.12 130.48 -.25 +9.3 Dermira Q DERM 31.42 6.98 358 10.18 3185 11.72 9.96 -1.38 -63.4 CopaHold N CPA 3.48f 3.6 11 141.34 91.75 292 97.01 1752 99.78 95.79 -.37 -27.6 sDescSys Q DSGX 34.55 24.25 35 34.65 183 34.90 33.85 +.55 +22.0 Copart s Q CPRT 38 60.43 30.46 940 58.98 7542 59.66 57.85 -.33 +36.6 tDespg.cm n N DESP 36.56 19.22 421 19.49 1644 20.54 19.11 -.93 -29.1 tCopel N ELP .26e 4.6 9.69 5.24 498 5.65 2138 5.71 5.24 +.15 -26.0 DestMatrn Q DEST .80 13.6 6.84 1.02 97 5.87 769 6.25 5.63 +.09 +97.6 CorbusPhm Q CRBP 9.96 4.85 386 5.35 2426 5.65 5.10 -.30 -24.6 Dest XL Q DXLG 2.70 1.45 18 2.13 119 2.25 2.09 -.12 -3.4 Corcept Q CORT 13 25.96 11.88 1174 13.00 8258 14.61 12.85 -1.30 -28.0 Deswell Q DSWL .28 8.4 3.64 2.25 9 3.34 113 3.45 3.27 -.07 +22.8 CoreLabs N CLB 2.20 2.0 62 130.34 86.55 324 112.56 2489 118.76 112.32 -6.05 +2.7 tDetermine Q DTRM 2.54 1.23 25 1.27 149 1.53 1.20 -.19 -29.4 tCoreMold A CMT .05 24.50 13.27 6 13.81 90 14.10 13.27 -.08 -36.4 DeutschBk N DB .83e 20.23 10.36 4882 12.03 40332 12.20 11.80 +.79 -36.8 CoreMrk s Q CORE .40 1.6 30 38.20 17.10 253 24.33 1753 24.42 23.35 +.84 -23.0 DBDogs22 N DOD 30.43 19.01 5 22.63 13 23.06 22.60 -.13 -11.4 CorePtLd n N CPLG 28.30 25.04 194 25.70 1424 26.33 25.25 -.57 -7.9 DBWMTR N WMW 32.46 26.75 3 31.34 6 32.33 31.06 -.17 +4.4 Corecivic N CXW 1.72 7.0 14 29.23 18.61 737 24.57 4143 24.99 24.08 -.27 +9.2 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 78 25.56 172 25.58 25.35 +.23 +.4 CoreLogic N CLGX 24 55.79 42.00 568 54.90 1644 55.56 53.15 +1.62 +18.8 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 224 25.48 577 25.57 25.44 -2.5 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 2 25.25 59 25.36 25.11 +.05 -1.9 tDBCmdyS N DDP 57.02 37.66 0 45.00 0 45.00 37.66 -1.38 +1.1 CorEnInf rs N CORR 3.00 8.0 16 39.42 31.50 26 37.71 287 38.51 37.50 -.48 -1.3 DBCmdDL N DYY 4.09 2.08 2.63 3 2.63 2.54 +.03 -30.8 CoreSite N COR 4.12f 3.7 42 120.85 89.76 289 112.81 1057 114.00 111.92 -.87 -1.0 tDB AgriLg N AGF 13.46 8.01 0 7.53 3 9.04 7.53 -1.72 -25.1 Corindus n A CVRS 2.05 .66 826 1.12 4988 1.15 .95 +.07 +10.9 DB AgriDL N DAG 3.65 2.15 11 2.32 73 2.35 2.23 +.13 -18.9 Corium Q CORI 13.93 7.24 106 7.89 663 8.24 7.76 -.12 -17.9 sDBGoldSh N DGZ 14.81 13.01 4 14.65 72 14.81 14.52 +.19 +7.6 CorMedix A CRMD .78 .17 1176 .28 5128 .30 .24 +.00 -44.2 tDBGoldDL N DGP 29.42 21.23 31 21.76 93 22.18 21.23 -.42 -12.9 sCorOnDem Q CSOD 55.31 33.24 256 53.59 3022 55.31 51.64 +1.51 +51.7 sDBGoldDS N DZZ 6.30 4.88 16 6.15 78 6.30 6.04 +.11 +14.7 tCrnstTotR A CRF 3.35 24.2 16.22 13.51 501 13.83 1891 14.00 13.51 -.17 -9.5 Deut Multi N KMM .51 5.8 8.99 8.59 8 8.85 302 8.87 8.81 +.00 CrnrstnStr A CLM 3.40 24.2 16.24 13.10 812 14.04 2827 14.10 13.70 +.02 -9.2 Deut StInc N KST .66a 5.3 12.66 12.11 4 12.35 14 12.46 12.35 -.01 -.7 Corning N GLW .72 2.5 35.10 26.11 3263 29.12 22380 29.52 28.48 +.32 -9.0 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 7 23.31 172 23.39 22.99 -.05 -3.2 CpBT JCP N JBN 1.75 14.6 16.50 9.92 4 11.96 13 12.06 11.60 +.20 -4.9 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 729 31.95 3369 32.13 31.78 +.06 +.5 CorpCapT n N CCT 1.61 9.6 19.00 14.43 257 16.73 1906 17.20 16.26 +.37 +4.7 DBXGerEq N DBGR .35e 1.3 29.78 25.97 0 27.21 27 27.67 27.21 +.03 -4.4 CorpOffP N OFC 1.10 3.8 15 35.26 24.55 1157 29.18 2736 29.50 28.64 -.40 -.1 Deu HYBd n N HYLB 51.56 48.68 110 49.37 1036 49.43 49.28 +.03 -2.1 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 1 31.00 4 31.17 30.77 -.47 -5.3 DeutBarI n N IFIX 50.76 49.59 50.01 0 -.1 CortsJCP97 N KTP 1.91 14.5 18.00 11.06 5 13.13 34 13.55 13.12 -.15 -8.0 DeuBrcIn n N IGVT 50.12 48.32 0 49.30 1 49.30 49.30 +.08 +.9 CortsJCP N JBR 1.75 14.7 16.49 9.82 2 11.90 3 12.00 11.71 +.20 -4.7 DbXR1KECo N DEUS 33.87 28.87 107 32.90 548 33.10 32.65 +.08 +2.6 CortsPE N KTH 2.00 6.1 35.00 30.26 1 32.83 6 34.23 32.40 -1.17 +1.5 DeutEmCo N DEMG 30.95 24.97 0 25.87 39 25.87 25.45 +.10 -10.3 Corvel Q CRVL 31 61.20 45.01 16 56.10 123 56.50 54.30 +.55 +6.0 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 127 42.10 1043 42.60 41.98 +.12 -4.5 CorvusPh n Q CRVS 17.64 7.42 92 10.48 586 11.34 9.65 -.57 +1.2 DbXDvxEU N DEEF 31.76 27.73 6 29.01 35 29.44 28.81 +.06 -3.4 Cosan Ltd N CZZ .26e 3.1 11.89 6.80 904 8.32 4208 8.53 7.91 +.11 -14.2 Deut 300Ch N ASHX .74p 24.14 18.00 0 18.49 2 18.65 18.10 -.39 -16.3 Costamre N CMRE .40 5.4 8.39 5.45 487 7.40 2333 8.10 7.38 -.50 +28.2 DbxItalyHE N DBIT .22p 26.39 22.26 22.55 0 22.55 22.55 +.29 -3.3 Costam pfB N CMREpB 1.91 8.0 27.43 22.95 2 23.99 23 24.28 23.94 -.56 -4.1 DbxAllWHiD N HDAW .27e 27.42 24.49 2 25.25 4 25.25 25.04 +.05 -5.6 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 10 25.10 66 25.30 24.94 -.20 -1.3 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 28 23.64 159 23.78 23.33 -.08 -4.4 Costam pfD N CMREpD 2.19 8.5 26.89 24.53 5 25.84 24 26.10 25.78 -.48 DbxNikk400 N JPN 31.67 26.45 8 28.41 26 28.49 28.18 +.25 -3.1 sCostco Q COST 2.28f 1.0 31 218.20 150.00 1794 218.69 11037 218.94 213.60 +2.15 +17.5 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.48 31 26.65 26.36 +.08 -2.5 Cotiviti n N COTV 45.97 30.84 290 44.41 2004 44.47 44.28 +.14 +37.9 DBX EMBd N EMIH .99e 4.1 25.69 23.85 24.42 1 24.49 24.36 +.50 -2.7 Cott Cp N COT .24 1.5 17.78 14.06 551 16.50 3219 16.97 16.46 -.25 -1.0 DBX IGBd N IGIH .77 3.2 24.99 20.99 0 23.82 2 23.82 23.67 +.07 -2.5 Coty N COTY .50 3.6 21.68 12.92 4127 13.95 17652 14.45 13.51 -.29 -29.9 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 22.93 1 22.93 22.93 +.07 -.4 CountrP rs Q CPAH 7.30 2.09 195 3.07 17342 4.98 2.61 +.25 -4.4 DBXChiSC N ASHS 37.50 27.18 5 27.87 16 28.35 27.29 -.40 -20.0 CountyBcp Q ICBK .28 1.1 16 33.94 23.87 6 26.48 23 26.84 25.66 -.16 -11.0 DBXHrvChi N CN .30e .9 42.41 32.46 3 34.35 35 34.53 33.74 -.29 -8.0 sCoupaSft n Q COUP 67.28 28.95 437 64.95 3247 67.28 64.68 -.66 +108.0 DBXSKorH N DBKO .03p 32.94 28.10 2 28.85 91 28.98 28.61 +.11 -8.1 CousPrp N CUZ .26 2.8 14 9.88 8.23 4657 9.39 20665 9.60 9.33 -.16 +1.5 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 5 27.69 43 27.78 27.47 +.08 -.3 CovantaH N CVA 1.00 6.1 17.45 13.10 510 16.30 2774 17.25 16.25 -1.00 -3.6 DBXAsiaPH N DBAP .74e 2.6 31.53 26.75 2 28.48 2 28.48 28.37 +.09 +.2 Covenant Q CVTI 34 35.19 16.10 116 30.39 884 30.99 28.07 +.47 +5.8 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 163 28.64 1532 28.79 28.43 +.05 +.8 CowenInc s Q COWN 39 18.25 11.63 738 14.40 1691 14.45 13.90 +.45 +5.5 DBXHvChiA N ASHR 34.89 25.13 2344 26.14 6712 26.15 25.29 -.05 -15.8 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 13 25.45 23 25.45 25.40 +.05 -1.0 DevonE N DVN .32f .7 28 46.54 29.79 5088 44.14 30023 44.57 42.79 -.58 +6.6 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 17 25.18 115 25.20 24.98 +.13 +1.0 DexCom Q DXCM 105.46 42.62 440 102.23 3187 104.47 98.18 +1.78 +78.1 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 576 146.93 2184 152.00 146.37 -3.59 -7.5 sDiageo N DEO 3.20e 2.1 148.99 118.57 431 151.08 1426 151.30 146.47 +2.73 +3.5 CraftBrew Q BREW 33 21.00 16.55 62 19.65 289 20.10 19.25 -.40 +2.3 DiamHill Q DHIL 7.00e 14 219.90 183.34 11 195.16 43 199.95 187.12 +1.46 -5.6 Crane N CR 1.40 1.7 29 102.65 71.23 377 84.36 1666 85.35 81.02 +2.42 -5.4 DiamOffsh N DO .50 2.7 30 21.92 10.19 2710 18.44 6846 20.32 18.27 -2.06 -.8 CrwfdA N CRD/A .28 3.4 60 9.95 6.78 17 8.35 66 8.50 8.27 -.05 -1.8 DiamRk N DRH .50 4.1 17 12.99 9.87 1624 12.23 8024 12.37 12.06 -.11 +8.3 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 31 8.41 80 8.58 8.32 -.05 -12.6 DiambkEn Q FANG .13p 25 138.25 85.73 886 131.15 3943 133.02 128.11 -.19 +3.9 Cray Inc Q CRAY 70 28.60 17.60 146 25.75 975 26.70 25.00 +.05 +6.4 DianaCnt rs Q DCIX 732.06 1.31 225 1.60 1415 1.67 1.55 +.02 -60.6 Credicp N BAP 8.57e 3.7 239.54 183.35 175 229.57 771 230.88 226.11 +2.24 +10.7 DianaShip N DSX 5.16 3.07 141 4.38 983 4.75 4.38 -.26 +7.6 sCreditAcc Q CACC 17 377.82 240.55 58 374.40 456 378.90 361.50 +11.78 +15.7 DianaS pfB N DSXpB 2.22 8.9 25.80 21.53 1 24.85 34 25.14 24.72 -.24 +.2 CS EnEur50 N FIEU 153.69 109.31 127.27 1 127.27 126.46 -1.44 -7.3 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 1 25.76 16 25.82 25.75 -.00 +.3 CSVixMd rs Q TVIZ 16.27 7.93 4 8.50 66 8.57 8.13 +.28 -5.2 DicernaPh Q DRNA 15.80 2.69 150 12.53 1051 12.88 11.66 +.03 +38.8 CSVixST rs Q VIIX 23.85 10.84 194 13.22 1173 13.44 12.79 -.05 +12.2 DicksSptg N DKS .90 2.6 12 38.99 23.88 1513 35.17 11477 35.97 33.57 +.63 +22.4 CS FILgCG N FLGE 278.43 181.57 3 275.45 18 277.84 270.37 +.08 +20.8 t Diebold N DBD .40 3.4 13 23.70 11.43 828 11.65 5484 12.55 11.65 -.80 -28.7 CSSilvCC Q SLVO .61e 8.6 8.63 7.01 8 7.12 83 7.36 7.01 -.13 -9.9 DifferBr rs Q DFBG 6.89 .70 85 5.82 1669 6.29 4.96 +.60 +512.6 tCSGoldCvC Q GLDI .53e 6.3 9.48 8.25 23 8.36 151 8.48 8.25 -.06 -7.4 DiffusP hn Q DFFN 3.04 .42 45 .46 340 .48 .44 +.01 -60.8 CSVS3xInSlv Q DSLV 30.51 20.03 210 28.96 1009 30.47 27.41 +1.53 +22.7 DigiIntl Q DGII 49 14.70 8.50 79 13.70 271 13.90 13.45 +.25 +43.5 sCSVS3xInG Q DGLD 54.33 37.83 90 52.40 647 54.33 50.96 +1.49 +20.1 Digimarc Q DMRC 39.95 22.85 78 30.65 220 31.15 29.00 +.40 -15.2 tCS VS3xGld Q UGLD 12.72 8.48 759 8.79 4880 9.07 8.48 -.27 -21.1 Digirad Q DRAD .22 13.8 4.15 1.25 12 1.60 87 1.65 1.60 -.03 -37.9 CSVIVxMT Q ZIV 94.42 60.60 96 76.82 344 78.76 76.50 -1.71 -13.3 DigitalAlly Q DGLY 3.90 1.70 272 2.60 737 2.90 2.20 +.28 -1.9 CrSuisInco A CIK .26 8.4 3.50 3.11 138 3.15 735 3.15 3.11 +.01 -4.8 DigitalRlt N DLR 4.04 3.5 56 127.23 96.56 1494 116.00 6053 117.30 114.34 -.24 +1.8 CS InvBr n N DBRT 85.47 23.07 4 28.35 35 30.15 28.13 +1.97 -43.4 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 21 25.34 65 25.36 25.00 -.02 -.6 CS LgBrnt n N UBRT 316.38 115.89 0 232.14 1 232.14 219.38 -7.81 +30.1 DigtlR pfH N DLRpH 1.84 7.1 27.69 25.84 267 25.88 844 26.00 25.86 -.04 -3.0 CrS Crd n Q USOI 2.59e 9.1 33.00 22.27 2 28.38 13 29.67 28.00 -.57 +6.5 DigitRlt pfJ N DLRpJ 25.30 22.13 22 24.60 67 24.65 24.27 +.02 -2.0 CS MthlMtg N REML 33.31 22.00 3 27.47 42 28.00 26.82 +.40 -10.2 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 23 26.30 52 26.41 25.93 -.03 -4.4 CS CrdeOil N OIIL 44.02 27.36 0 41.42 2 41.58 40.67 -.80 +17.7 DigitlTurb Q APPS 2.59 1.04 60 1.44 1584 1.49 1.33 +.02 -19.6 CS MAsHi N MLTI 1.30e 29.48 27.00 28.00 1 28.00 28.00 -.03 Dillards N DDS .40 .5 10 98.75 49.91 319 84.52 1821 86.63 83.09 -1.05 +40.7 tCS VSSilv Q USLV 14.96 7.63 3179 8.05 23598 8.53 7.63 -.47 -30.7 sDillard38 N DDT 1.88 6.8 27.13 25.13 1167 27.75 1361 27.75 26.52 +1.12 +7.3 CredSuiss N CS 1.22e 8.0 19.98 14.37 1754 15.25 10573 15.35 15.08 +.44 -14.6 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 75 20.05 438 20.20 19.70 +.30 -4.3 CrSuiHiY A DHY .29 11.0 2.90 2.56 237 2.63 1451 2.65 2.61 +.02 -7.4 DineEquity N DIN 2.52m 3.5 5 82.62 36.71 175 71.20 1626 75.29 68.76 -2.20 +40.4 Cree Inc Q CREE 50.68 20.50 450 47.00 3346 47.43 44.50 +1.41 +26.5 sDiodes Q DIOD 40 38.05 24.86 233 38.07 1643 38.33 35.80 +1.89 +32.8 CrescPtE g N CPG .12 1.6 41 9.25 6.40 1130 7.32 6797 7.66 7.23 -.40 -3.9 DiploPhm N DPLO 66 28.74 14.50 3371 22.33 7803 26.37 22.21 -3.96 +11.3 CrestEq rs N CEQP 2.40 6.9 35.65 22.15 596 34.80 3642 35.65 32.95 +1.50 +34.9 tDir SilMBl n N SHNY 12.28 6.56 2 6.70 88 6.98 6.56 -.29 -29.7 Cresud Q CRESY .45e 2.7 23.69 14.44 151 16.41 713 16.82 15.75 +.27 -25.7 DirBrCm n N COM 26.10 23.23 8 24.81 44 24.81 24.56 -.09 +1.0 stCrinetic n Q CRNX 25.50 19.23 110 23.00 3959 25.50 19.23 -6.2 DirChInt n N CWEB 69.08 41.71 24 47.30 128 49.98 46.87 -1.92 -7.4 Criteo SA Q CRTO 27 53.79 21.00 563 34.74 4004 34.95 32.80 +.74 +33.5 Dirx Euro n N EUXL 33.40 20.59 6 23.08 6 23.08 23.00 +.37 -12.1 Crocs Q CROX 19.54 7.42 938 17.65 4021 18.22 16.67 +.53 +39.6 DirxAero n N DFEN 58.00 29.43 73 51.75 306 52.38 49.64 +2.08 +16.3 CronosGp n Q CRON 10.39 5.12 2018 6.54 8301 7.10 6.51 -.52 -14.2 DrxTrnBl n N TPOR 43.11 23.47 9 32.91 42 33.28 29.82 +1.52 -4.6 CrossAmer N CAPL 2.10m 11.9 40 29.80 15.50 86 17.71 335 18.41 17.30 +.31 -25.4 DxEmMkt n N EMBU 26.61 19.37 21.66 1 21.90 21.66 -.04 -16.1 CrssCtryHl Q CCRN 21 14.65 9.07 124 11.83 618 12.07 11.77 -.07 -7.3 DirxUtil n N UTSL 34.73 19.59 6 26.01 22 26.90 25.53 -.28 -5.6 CrosTim N CRT 1.02e 6.8 15 15.72 12.99 7 14.85 76 15.00 14.30 +.25 +1.1 DirxInds n N DUSL 44.53 25.95 7 32.68 33 33.04 31.32 +.87 -11.0 CrwnCstle N CCI 4.20 3.8 114.97 93.14 3103 110.33 11681 112.25 109.65 -.73 -.6 DirxMex n N MEXX 33.36 13.05 3 20.35 58 21.32 19.87 +.14 -1.2 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 3 1084.94 17 1084.94 1071.50 +11.94 -4.2 DrxRBkBr rs N WDRW 56.13 19.69 23.03 4 26.00 22.83 -1.53 -24.8 CrownCfts Q CRWS .32 6.0 17 7.54 5.26 2 5.38 47 5.41 5.30 -.08 -16.7 DxRsaBr rs N RUSS 33.66 14.43 47 19.15 447 19.57 17.15 +1.86 -16.7 CrownHold N CCK 18 62.27 42.63 4005 43.40 16523 45.64 42.70 -1.96 -22.8 DxSOXBr rs N SOXS 29.90 8.83 1922 10.24 8443 10.96 9.95 -.42 -37.9 Cryolife N CRY .12 .4 71 30.45 16.80 96 29.95 480 30.25 29.05 +.30 +56.4 DxGBull rs N NUGT 44.03 21.25 5367 22.67 114434 23.50 21.95 -.64 -28.5 CryoPort rs Q CYRX 16.88 5.30 215 15.97 1685 16.40 14.58 +.33 +85.9 DrGMBll rs N JNUG .09e .7 25.76 11.34 7409 12.79 47975 13.37 12.40 -.57 -28.0 Ctrip.com s Q CTRP 25 60.65 40.13 4598 42.25 24191 44.92 42.01 -2.75 -4.2 DirSPX Br N SPDN 33.99 28.53 1 28.88 10 29.02 28.72 -5.7 CubeSmart N CUBE 1.20 3.9 28 33.18 23.07 872 30.69 7281 31.59 30.03 -1.14 +6.1 DxGlMBr rs N JDST 78.06 40.90 329 53.35 2040 55.20 51.26 +2.27 +4.0 Cubic N CUB .27 .4 72.43 39.58 99 68.90 681 70.20 68.40 -1.00 +16.9 tDirSPBear s N SPXS 41.27 23.79 1707 24.19 9132 24.50 23.79 +.01 -19.3 CueBioph n Q CUE 17.99 10.30 110 11.22 528 12.02 10.78 -.61 -3.5 DrxDlySpxB N LLSP .10p 40.38 31.99 3 38.15 12 38.46 38.12 -.01 +6.0 CullenFr N CFR 2.68f 2.3 21 121.66 81.09 391 115.60 1699 115.81 110.14 +4.55 +22.1 DxChiABear N CHAD 37.17 27.67 18 35.50 49 36.70 35.50 +.02 +14.0 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 2 25.10 17 25.15 25.01 +.01 -.1 DrxNGBear rs N GASX 47.19 14.90 24 16.93 189 18.05 16.34 +.39 -27.9 Culp Inc N CULP .36 1.5 15 34.05 24.20 19 24.50 113 25.70 24.50 -.20 -26.9 DxSPOGBr rs N DRIP 28.73 4.97 4127 6.07 27335 6.55 5.89 +.28 -48.8 CumbldPh Q CPIX 7.96 5.53 3 6.01 32 6.44 6.00 -.23 -18.3 DrxRBkBull N DPST 95.94 43.51 12 80.45 90 81.38 74.73 +5.95 +10.6 Cummins N CMI 4.56f 3.4 38 194.18 129.90 1510 135.81 5362 138.66 134.17 -1.05 -23.1 DirDGlBr rs N DUST 31.98 19.01 2347 25.93 14720 26.92 25.07 +.65 +9.4 Curis rs Q CRIS 11.35 1.57 94 1.73 704 1.97 1.67 -.17 -50.6 DxSPXBll s N SPUU 57.21 40.77 1 53.75 4 54.05 53.58 +.03 +8.4 CurJpn N FXY 91.62 83.92 87.37 +2.6 DxEuFnBl N EUFL 65.95 34.09 1 35.46 3 36.09 35.36 -.15 -25.3 CurtisWrt N CW .60 .5 26 143.38 92.53 193 125.80 1316 126.78 123.46 +2.55 +3.2 DirSCBll s N SMLL .27e .4 61.72 39.39 0 61.08 2 61.08 60.00 +.74 +19.3 Cush Jn37 n N PPLN 24.42 16.55 18.58 5 18.76 18.26 +.28 -6.9 DxHiYldBr N HYDD 20.15 10.08 18.89 0 18.89 18.89 -.10 +.5 CushTRet rs N SRV 1.08 9.2 13.05 10.00 22 11.80 148 12.09 11.52 -.05 -1.2 DrNsd100 rs N QQQE 47.40 39.20 26 46.85 102 47.25 46.49 -.19 +8.5 CushngRen N SZC 1.64 8.9 21.30 15.35 40 18.34 172 18.50 17.92 +.15 -9.7 DrxDlySCB N LLSC .10p 41.84 31.20 1 41.59 7 41.67 41.53 +.29 +17.1 CushRoy rs N SRF .48 5.1 10.10 7.81 4 9.35 32 9.47 9.24 -.06 -.1 DxRusBll s N RUSL 73.38 34.90 150 40.83 945 46.17 39.91 -4.68 -19.1 CustomBcp N CUBI 10 33.85 24.75 122 28.69 615 29.25 28.50 +.10 +10.4 DiEurBll3x N EURL .14e .4 47.12 31.08 15 34.53 72 34.64 33.59 +.35 -9.3 CustBcp 18 N CUBS 1.59 6.3 26.40 25.08 25.17 28 25.19 25.16 +.01 -2.1 DrxEMBll rs N EDC 168.70 83.80 218 94.01 764 94.53 88.36 +.48 -25.2 CustBc p C N CUBIpC .57p 27.32 26.05 1 26.37 7 26.50 26.30 -.08 -.7 Dir MLPHi N ZMLP 1.60m 10.5 17.94 13.61 115 15.17 152 15.45 14.92 +.15 -5.2 CustBc pfD N CUBIpD 28.20 24.60 26.15 6 26.20 26.14 -.07 -1.9 DxLatBll s N LBJ 49.13 17.74 34 24.11 134 24.56 21.66 +1.76 -25.4 CustBc pfE N CUBIpE 27.15 23.75 0 26.10 22 26.30 26.10 -.14 -1.7 DirTotBBr N SAGG 32.31 30.87 31.80 1 31.80 31.80 +.03 +2.2 CustoBc pf F N CUBIpF 27.71 25.02 4 25.65 21 25.65 25.45 +.18 -2.2 DxBrzBull s N BRZU 65.25 15.82 3692 24.00 11747 24.65 19.79 +2.92 -40.4 Cutera Q CUTR 44 56.05 25.25 67 43.50 544 43.95 41.80 +.10 -4.1 DxBiotBll rs N LABU 116.54 55.10 517 109.55 2961 112.48 104.24 -1.65 +40.7 Cyanotch h Q CYAN 5.78 3.25 1 3.82 16 4.20 3.75 -.21 -2.3 DxIndiBll rs N INDL 120.64 67.97 59 78.72 174 81.00 75.31 -.62 -22.9 CybrOpt Q CYBE 25.69 11.35 25 19.25 212 19.73 18.50 -.20 +28.3 DxNGBll rs N GASL 31.99 14.60 53 24.31 399 25.14 22.67 -.67 -4.3 sCyberArk Q CYBR 95 69.97 39.34 404 69.15 1780 69.97 65.78 +1.76 +67.1 DrDevMBr N DPK 15.44 10.08 4 12.44 28 12.72 12.38 -.15 +1.0 Cyclacel pf Q CYCCP .60 9.2 8.75 5.11 0 6.52 0 6.55 6.52 +.12 -11.9 DxSPOGBl s N GUSH 47.55 15.04 1200 38.61 7581 39.99 35.75 -2.06 +27.2 Cyclacel rs Q CYCC .15p 3.41 1.28 11 1.49 101 1.54 1.48 +.03 -14.4 DxREBear N DRV 15.62 9.07 46 9.75 291 10.03 9.43 +.34 -6.9 CymaBay Q CBAY 15.59 5.50 551 12.41 2659 13.50 12.39 -.80 +34.8 DrxJpBull N JPNL 96.48 55.45 2 67.15 14 67.27 65.49 +1.98 -13.0 CynergT n A CTEK 5.45 2.70 13 3.98 54 4.15 3.76 -.17 -1.7 tDrxSKBull N KORU 72.86 35.65 13 37.78 75 38.35 35.65 +.00 -39.4 CypressEn N CELP .84 11.5 13 8.50 5.50 2 7.30 25 7.49 7.13 -.01 +21.7 DxSCBear rs N TZA 18.57 8.31 4954 8.50 29250 8.89 8.39 -.15 -30.7 CypSemi Q CY .44 2.6 28 18.87 12.50 2707 17.06 16707 17.22 16.39 +.52 +11.9 DxFnBr rs N FAZ 17.36 9.71 929 10.10 7458 10.46 9.84 -.39 -13.6 Cyren Ltd Q CYRN 3.15 1.35 33 2.90 238 3.00 2.81 -.01 +16.0 DrxHmbBull N NAIL 110.62 41.70 14 60.38 125 64.60 58.07 +1.20 -34.6 CyrusOne Q CONE 1.84 2.9 98 65.73 43.49 550 62.40 3338 63.15 60.87 +.76 +4.8 Dx30TBear N TMV 22.45 17.07 928 19.40 2663 19.44 18.63 +.91 +10.0 CytRx rs Q CYTR 5.99 1.06 175 1.21 749 1.27 1.18 -.03 -28.4 DxFnBull s N FAS 82.80 47.17 1588 68.85 9041 70.62 66.53 +2.56 +.7 Cytokinetic Q CYTK 15.95 6.75 150 8.80 869 9.33 8.65 -.50 +8.0 DrxACInsi N KNOW .48e 1.1 43.81 38.11 7 42.14 69 42.49 41.83 +.21 +1.5 CytomX n Q CTMX 35.00 13.09 329 24.40 2486 25.05 23.00 +1.39 +15.6 t tCytoriTh rs Q CYTX 11.80 .91 213 .95 955 1.15 .91 -.19 -68.5 DxMCBr rs N MIDZ 19.74 10.68 4 10.93 26 11.16 10.68 -.03 -18.8 Drx300Chin N CHAU 37.53 19.13 160 20.62 517 20.63 19.33 -.17 -30.6 Cytosorbnt Q CTSO 12.70 4.50 153 11.85 808 12.45 11.55 -.50 +82.3 DxHcrBll s N CURE 63.45 38.85 51 50.66 235 52.03 50.41 -1.40 +8.7 sDxTcBull s N TECL 154.29 78.86 89 151.07 510 154.29 146.57 -.34 +34.7 - D - DxRetlBll s N RETL 48.79 21.33 19 45.65 125 47.70 42.97 +1.97 +26.7 DxSOXBll s N SOXL .12e .1 209.00 84.86 454 154.88 2641 159.23 144.88 +5.86 +12.3 :tDBV Tech Q DBVT 50.57 17.25 39 17.29 671 19.29 17.25 -2.16 -29.7 s Dir30TrBul s N TMF 23.46 16.93 511 18.99 1445 19.79 18.95 -.96 -14.1 DCP Mid N DCP 3.12 7.4 60 43.46 29.95 783 42.42 4303 43.50 41.15 +.48 +16.8 Dir10TrBear N TYO 16.00 13.12 2 14.99 83 15.02 14.84 +.15 +6.6 DCT IndlTr N DCT 1.44 2.3 31 67.47 52.58 316 63.61 3076 67.19 63.48 -3.04 +8.2 Dx10yTBull N TYD 47.36 38.20 0 40.47 2 40.93 40.47 -.25 -7.8 DDR Corp rs N DDR 9 35.90 12.50 1925 13.68 12106 14.68 13.64 -.67 DxMCBull s N MIDU 53.91 33.43 20 51.62 71 52.80 50.35 +.04 +11.2 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 39 24.93 60 24.94 24.70 +.03 -.8 DrxREBull s N DRN 24.73 14.68 37 21.47 358 22.28 20.90 -.91 -6.0 DDR pfK N DDRpK 1.56 6.4 25.98 21.04 1 24.26 47 24.33 23.97 +.31 -5.5 tDirxChiBull N YINN .38e 1.6 53.89 22.31 1649 24.12 6889 24.57 22.31 -1.10 -29.1 DDR Cp pfA N DDRpA 27.09 22.40 9 25.45 100 25.51 25.06 -.04 -3.3 DirxDMBull N DZK 100.54 68.41 1 74.52 8 74.52 72.90 +1.50 -9.6 DFB Hlt n Q DFBH 9.80 9.60 9.61 347 9.70 9.60 +.01 -.9 DrxSCBull s N TNA .41e .5 92.67 48.17 2547 90.11 12244 91.42 86.29 +1.39 +28.2 DFB Hlt un Q DFBHU 10.20 10.00 10.08 2 10.14 10.08 -.04 +.8 DrxSPBull s N SPXL 54.49 33.86 2138 48.51 11429 49.29 47.88 +.06 +9.4 DGSE A DGSE 1.72 .70 24 .76 45 .78 .74 +.02 -18.4 DirxEnBull N ERX 44.29 21.37 1649 36.26 10433 37.80 35.00 -2.12 +3.8 DHI Grp N DHX 6 3.25 1.25 119 2.15 1420 2.25 2.10 +13.2 Discover N DFS 1.60f 2.2 13 81.93 57.50 3014 72.06 10228 72.91 69.71 +2.17 -6.3 DHT Hldgs N DHT .20e 4.4 35 4.99 3.27 397 4.51 2505 4.74 4.45 -.15 +25.6 DiscIncA Q DISCA 13 28.78 15.99 2596 26.58 17592 27.72 25.99 -.86 +18.8 DLH Hldgs Q DLHC 52 6.83 5.00 0 5.72 42 5.72 5.45 +.21 -7.1 s DiscIncB Q DISCB 15 48.85 19.25 29.50 1 32.00 29.50 -7.50 +19.0 DMC Globl Q BOOM .08 .2 50.73 12.55 87 49.45 556 50.73 46.10 +2.10 +97.4 DiscIncC Q DISCK 13 27.15 14.99 1167 24.59 8637 25.71 24.22 -.92 +16.2 DNB Fncl Q DNBF .28 .8 14 37.15 30.00 0 33.10 11 35.00 32.80 -1.30 -1.8 DishNetw h Q DISH 15 66.50 28.80 7267 30.91 20760 33.99 30.38 -2.68 -35.3 DNP Selct N DNP .78 7.2 11.57 9.71 329 10.90 1587 11.00 10.83 -.01 +.9 sDisney N DIS 1.68 1.5 16 114.68 96.20 11751 111.48 56091 114.68 108.77 +1.48 +3.7 DR Horton N DHI .50 1.2 16 53.32 34.95 2796 42.55 17948 43.72 40.98 +1.08 -16.7 Diversicre Q DVCR .22 3.2 18 12.25 6.45 13 6.95 23 7.05 6.59 +.02 -30.6 Drdgold N DRD .03e 1.2 4.11 2.23 30 2.54 215 2.57 2.33 +.13 -22.1 tDivrsRst h Q SAUC 1 2.61 1.09 944 1.01 1246 1.25 .97 -.16 -36.9 DSP Gp Q DSPG 13.95 11.30 40 13.15 481 13.20 12.60 +.25 +5.2 s Div&Inco N DNI 1.63 13.1 14.25 11.61 30 12.40 170 12.45 12.32 -7.7 DSW Inc N DSW 1.00 3.6 28 28.34 15.14 803 27.51 7425 28.34 26.55 +.59 +28.5 DixieGrp Q DXYN 4.75 2.10 4 2.28 75 2.40 2.20 +.03 -40.9 DTE N DTE 3.53 3.3 19 116.74 94.25 1006 106.60 5020 107.80 105.55 +.41 -2.6 DrReddy N RDY .29e 1.0 42.97 28.13 274 29.66 1909 30.70 29.00 -3.58 -21.0 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 4 24.82 16 25.01 24.73 -.12 -1.1 DocuSign n Q DOCU 66.80 37.00 663 52.21 5103 57.28 51.71 -3.12 +31.4 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 11 24.96 83 25.14 24.75 -.17 -2.0 DocuSec rs A DSS 3.16 .56 19 1.38 288 1.44 1.30 +.03 -23.3 DTE En27 n N DTW 1.31 5.3 25.75 23.34 8 24.79 122 24.90 24.52 -.06 -3.5 tDgssInt A n Q DOGZ 6.40 2.50 68 3.55 216 3.59 2.50 +.40 -39.8 DTE F76 n N DTY 1.50 5.7 27.90 25.37 3 26.42 68 26.67 26.08 -.17 -1.3 DolbyLab N DLB .64 1.0 68 74.29 48.00 496 65.11 1851 65.48 62.04 +1.24 +5.0 DTE En un N DTV 58.42 48.68 3 52.24 511 52.24 51.54 +.13 -3.2 DollarGen N DG 1.16f 1.2 16 105.82 70.30 2596 98.17 13012 100.40 97.11 -1.33 +5.5 DTF TxF N DTF .84 6.3 14.81 13.03 5 13.32 48 13.43 13.28 +.01 -5.2 DollarTree Q DLTR 12 116.65 68.66 2607 86.44 11106 87.82 85.24 -.31 -19.4 DXC Tch n N DXC .76f .9 93.28 66.83 1795 87.04 7805 87.86 85.05 +.89 +6.0 s DolphEnt hn Q DLPN 5.77 2.47 104 3.09 124 3.70 3.00 -.56 -14.2 DXP Ent Q DXPE 43 43.42 24.86 66 42.64 222 43.42 41.42 +.26 +44.2 DomMidst N DM 1.34f 8.1 12 34.85 12.55 2309 16.55 12417 18.50 13.55 +2.20 -45.6 DailyJourn Q DJCO 250.95 195.00 1 230.00 2 233.00 230.00 -.60 -.1 DomEngy N D 3.34 4.7 15 85.30 61.53 4128 71.27 19817 72.40 69.51 +1.28 -12.1 Daktronics Q DAKT .28 3.3 37 10.86 7.85 117 8.41 711 8.58 8.33 -.10 -7.9 DomRes un N DCUD 53.58 42.50 139 47.90 398 48.30 47.00 +.58 -7.3 DanaInc N DAN .24 1.1 17 35.27 19.47 1741 21.03 7157 21.41 20.51 +.18 -34.3 DomRs76 n N DRUA 25.94 23.04 29 24.93 223 25.09 24.85 -.06 -2.5 sDanaher N DHR .64 .6 26 106.08 78.97 3723 101.29 21989 106.08 97.91 +2.09 +9.1 Danaos N DAC 2 3.20 1.05 83 1.70 1035 2.15 1.65 -.33 +17.2 Dominos N DPZ 2.20f .8 43 293.81 166.74 587 277.17 4924 284.88 272.90 -4.23 +46.7 Domo B n Q DOMO 28.86 18.35 181 18.68 1262 19.87 18.37 -1.04 -31.6 DaqoNEn N DQ 4 72.50 20.56 171 36.85 2121 38.42 35.02 -.50 -38.0 Domtar g N UFS 1.74 3.6 17 52.58 37.35 533 47.94 2491 48.74 47.56 -.28 -3.2 sDarden N DRI 3.00f 2.7 23 112.81 76.27 1240 110.46 5998 112.81 110.05 -1.63 +15.0 DareBio rs Q DARE 8.80 .74 240 1.24 4678 1.70 1.20 -.06 -42.7 DarioHlth Q DRIO 3.64 1.11 25 1.32 250 1.44 1.29 -.05 -17.6 Continued on next page Page 7 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Echelon rs Q ELON 8.37 4.07 10 8.29 120 8.33 8.28 +49.7 Continued from previous page EchoGLog Q ECHO 75 32.95 13.00 659 31.45 2286 31.55 28.70 +1.70 +12.3 Exch. 52-week Vol Friday Vol Weekly YTD EchoStar Q SATS 13 62.29 43.33 172 45.29 899 47.39 45.20 -1.88 -24.4 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg EclipseRs N ECR 24 3.07 1.23 384 1.69 4291 1.80 1.62 -.11 -29.6 Eco-Stim h Q ESES 1.74 .61 26 .68 131 .72 .63 -.04 -46.0 Donaldson N DCI .76f 1.6 24 52.20 42.59 378 46.20 1730 46.60 45.21 +.44 -5.6 Ecolab N ECL 1.64 1.2 30 150.46 125.74 1028 140.91 4418 144.56 140.58 -2.25 +5.0 DonegalA Q DGICA .57 4.0 25 18.25 13.28 23 14.24 111 14.42 13.93 -.11 -17.7 EcologyEn Q EEI .40 2.9 14.45 10.25 1 13.95 23 13.95 13.25 +.45 +32.9 t DonlleyRR rs N RRD .56 10.2 6 12.92 5.40 536 5.51 4221 5.72 5.40 -.12 -40.8 Ecopetrol N EC .16e .8 23.34 9.00 678 20.86 4747 21.06 20.06 +.14 +42.6 DonnlyFn n N DFIN 23.73 15.22 267 20.57 1322 20.64 19.34 +1.52 +5.5 Edenor N EDN 63.29 27.92 164 31.37 949 34.10 30.12 -1.77 -36.9 DorchMin Q DMLP 1.63e 8.4 19 20.93 13.90 40 19.40 269 19.65 19.00 +.15 +27.6 EdgeTher h Q EDGE 17.77 .84 129 1.00 755 1.07 1.00 -.03 -89.3 DorianLPG N LPG 8.79 6.20 116 7.80 874 8.07 7.51 -.11 -5.1 Edgewater Q EDGW 7.30 4.25 21 5.14 75 5.45 5.02 -.29 -17.6 Dorman Q DORM 24 83.44 56.36 121 73.17 576 74.93 70.10 +2.42 +19.7 Edgewell N EPC 13 76.76 39.50 484 52.82 2923 52.88 50.49 +1.18 -11.1 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 427 20.03 1264 20.30 20.03 -.19 -.8 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 1908 65.06 7363 66.32 64.65 -.58 +2.9 DblLOppCr N DBL 2.00a 9.6 25.33 20.48 23 20.83 179 21.09 20.73 -.16 -6.1 EditasM n Q EDIT 45.02 15.28 421 36.25 4024 38.20 34.38 -1.65 +18.0 DougDyn N PLOW 1.06f 2.2 34 49.50 30.23 68 48.60 480 49.15 47.10 +.60 +28.6 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 962 41.46 4104 41.75 41.40 -.17 +18.7 DEmmett N DEI 1.00 2.6 25 41.59 34.72 700 38.96 2709 40.16 38.87 -1.22 -5.1 EducDevel Q EDUC .40f 2.0 34 27.93 9.25 5 19.95 98 21.50 18.00 +1.05 +5.3 DovaPh n Q DOVA 37.00 16.98 187 24.33 949 24.65 22.25 +1.03 -15.5 EdwLfSci s N EW 51 155.22 100.20 1550 152.62 5946 153.34 146.33 +4.49 +35.4 Dover N DOV 1.88 2.3 16 109.06 71.71 4172 80.24 13432 81.49 73.61 +5.33 -20.5 eGain Q EGAN 19.05 1.55 493 13.90 3097 14.25 12.15 +.15 +164.8 DoverDG N DDE 2.40 .92 91 2.02 483 2.06 1.87 +.11 +98.0 tEgaletCp Q EGLT 1.59 .34 342 .35 1766 .43 .34 -.05 -64.9 DoverMot N DVD .08f 4.0 9 2.35 1.80 1 2.01 43 2.05 1.95 +.06 +3.1 eHiCarSvc N EHIC 14.65 8.89 77 12.93 382 13.09 12.81 -.09 +11.8 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 6210 65.82 30884 67.59 64.80 -.54 -7.6 EidosThr n Q EIDX 24.75 18.10 39 21.28 373 22.33 20.18 +.51 -8.0 DragVic n Q LYL 14.99 2.72 16 3.15 127 3.40 2.84 +.17 -27.8 EigerBio rs Q EIGR 18.00 7.46 91 10.80 560 11.75 10.55 -.70 -22.6 DrprOkw n Q DOTA 10.00 9.71 9.99 1 9.99 9.99 +2.1 8x8 Inc N EGHT 23.05 12.00 1175 21.95 5524 22.40 20.65 +.80 +55.7 DrprOk rt Q DOTAR .65 .30 .59 1 .59 .59 +18.0 EksoBio n Q EKSO 4.77 1.02 425 1.90 1399 1.92 1.73 +.14 -10.8 DrpOkwd un Q DOTAU 13.50 10.07 10.80 0 12.00 10.80 -1.20 +2.5 sElPasoEl N EE 1.44 2.4 26 61.85 48.05 236 60.95 1127 61.85 59.50 +.85 +10.1 t Dry Gl24 n N DCF .22f 2.4 10.05 9.06 77 9.04 213 9.12 9.04 -.05 -3.8 tElPasE pf N EPpC 2.38 5.2 51.33 43.06 0 45.50 295 47.50 43.06 -1.05 -6.7 t DryHYSt N DHF .35 11.2 3.57 3.08 88 3.10 752 3.11 3.08 -7.2 ElPolLoc h Q LOCO 74 13.63 9.05 204 11.90 1007 11.95 11.30 +.30 +20.2 DrMuBdInf N DMB .75 6.0 13.54 12.10 39 12.60 184 12.75 12.60 +.02 -3.1 ElbitIm rs Q EMITF 3.24 1.90 0 2.45 40 2.45 2.14 +.21 -13.8 DryfMu A DMF .54 6.7 10.00 7.93 29 8.09 182 8.10 8.04 +.05 -9.0 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 19 118.95 162 121.18 117.98 -1.09 -10.8 DryStrt N LEO .52 6.7 9.18 7.53 77 7.67 544 7.70 7.65 -11.2 EldorGld g N EGO .02e 11 2.60 .80 9440 1.14 22376 1.15 1.06 +.06 -20.3 DrySM N DSM .50 6.6 8.85 7.42 31 7.60 508 7.61 7.53 +.03 -11.1 EldorRsts Q ERI 58 46.85 18.90 422 44.50 2428 46.50 43.25 -1.75 +34.2 s Dril-Quip N DRQ 58.95 35.85 487 56.50 2480 58.95 55.30 -.15 +18.4 ElectSci Q ESIO 8 27.72 8.41 310 17.92 2124 18.45 17.33 +.67 -16.4 DriveShack N DS .48 6.8 19 8.06 2.41 295 7.06 1056 7.45 6.98 -.22 +27.7 ElectroSen Q ELSE 33 5.24 2.96 0 3.94 4 3.99 3.92 -.08 -2.7 DriveS pfB N DSpB 2.44 9.5 26.49 24.72 25.56 6 25.64 25.50 +.03 -.6 electCore n Q ECOR 20.25 13.32 74 15.33 601 17.96 14.25 +.43 -22.8 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 25.15 1 25.15 25.11 +.03 +.1 Electrmed A ELMD 21 7.96 4.60 5 5.50 15 5.53 5.40 +.03 -9.4 DriveS pfD N DSpD 2.09 8.2 25.84 24.25 25.49 4 25.49 25.30 +.22 +.2 ElectArts Q EA 33 151.26 99.63 2153 147.48 11729 150.00 145.01 -1.25 +40.4 DropCar rs Q DCAR 13.52 1.17 30 1.30 488 1.39 1.25 +.02 -68.2 EFII lf Q EFII 49.58 25.28 133 34.89 849 35.15 34.49 +.24 +18.2 Dropbox n Q DBX 43.50 27.75 1517 31.00 12818 32.73 30.50 -1.17 +8.8 ElevCr n N ELVT 11.27 5.90 384 10.00 2185 10.77 9.95 -.40 +32.8 DryShips s Q DRYS .14e 1 6.90 .98 1215 4.92 4333 5.40 4.91 -.26 +39.4 sEliLilly N LLY 2.25 2.5 83 90.13 73.69 3829 88.47 17360 90.13 88.26 -1.24 +4.7 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 87.00 1 87.00 86.13 -5.8 ElkFdCm ef A RCOM 30.34 24.72 28.34 +.9 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 103.25 4 103.50 101.52 +1.79 -4.7 EllieMae N ELLI 75 116.90 79.71 593 107.68 2673 109.20 102.36 +4.84 +20.4 Ducomun N DCO 20 35.89 25.06 13 34.57 86 35.42 34.43 -.42 +21.5 EllingtnF N EFC 1.76 10.9 12 16.43 14.12 35 16.11 227 16.21 15.94 +.17 +11.0 Df&PGblUt N DPG 1.40 9.5 17.17 13.50 82 14.74 342 14.93 14.61 -.01 -5.0 EllingtRM N EARN 1.48 13.4 14 14.97 10.23 42 11.08 311 11.17 10.92 +.04 -8.0 DufPUC N DUC .60 7.1 9.33 8.40 17 8.50 197 8.55 8.45 -.04 -4.0 Ellomay A ELLO 11.09 7.50 0 8.54 8 8.57 8.01 -.01 -5.1 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 3014 80.65 16142 81.75 79.90 +.03 -4.1 EllswthFd A ECF .80e 8.3 9.88 8.81 31 9.64 152 9.64 9.45 +.05 +2.4 DukeEn 73 N DUKH 1.28 5.0 26.31 23.71 50 25.48 134 25.67 25.13 -.03 +.5 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 4 24.76 19 24.82 24.55 +.07 -1.4 DukeRlty N DRE .80 2.9 22 30.14 24.30 1665 28.00 10598 28.94 27.90 -.92 +2.9 sElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 3 20.48 8 21.00 20.25 -.02 +5.2 DuluthH n Q DLTH 37 25.39 15.13 137 25.02 586 25.09 24.03 +.60 +40.2 EloxxPh n Q ELOX 24.60 11.11 77 16.23 215 18.92 16.13 -2.63 +42.4 DunBrad N DNB 2.09 1.6 19 134.25 105.42 147 128.04 1070 129.79 126.41 +.59 +8.1 EltekLtd rs Q ELTK 8.95 2.65 10 3.92 385 4.44 3.60 +.06 -3.9 s Dunkin Q DNKN 1.39 1.9 31 72.98 50.89 1433 73.00 5475 73.31 71.26 +1.57 +13.2 eMagin A EMAN 2.65 1.23 2 1.70 290 1.80 1.55 -.05 +3.0 DurectCp Q DRRX 2.55 .75 519 1.51 3221 1.68 1.42 -.16 +63.8 EAndinA N AKO/A .68e 3.3 28.25 19.23 17 20.30 28 21.18 19.61 -.11 -23.4 Dycom N DY 23 123.99 73.95 378 95.86 1614 99.55 95.53 -3.31 -14.0 EAndinB N AKO/B .74e 3.1 31.80 21.64 13 23.60 45 24.15 21.66 +1.10 -19.4 Dynagas N DLNG 1.00 12.5 15.52 7.51 112 7.99 356 8.23 7.94 -.22 -26.4 Embraer N ERJ .13e .6 28.55 18.36 1356 21.79 8822 22.75 21.37 +.29 -8.9 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.09 2 26.20 41 26.33 25.69 +.44 +.7 sEmclaireF Q EMCF 1.12 3.1 18 37.00 26.75 4 36.00 6 37.00 35.00 +1.93 +18.6 Dynasil Q DYSL 9 2.06 1.13 11 1.36 24 1.39 1.33 +.01 +15.3 Emcore Q EMKR 1.50e 12.20 4.40 37 5.30 681 5.50 5.10 +.20 -17.8 Dynatronic Q DYNT 3.55 2.10 1 2.93 2 2.98 2.93 -.11 +1.4 EmerExp n N EEX .29f 1.5 24.56 18.19 131 19.90 526 20.55 19.80 -.40 -2.2 DynavaxT Q DVAX 24.45 8.15 853 15.75 4325 16.15 14.60 +.65 -15.8 EmergeES N EMES 2.68m 10.45 5.65 347 6.95 1664 7.32 6.72 -.22 -3.3 DynexCap N DX .72 11.2 15 7.41 6.02 1109 6.43 2508 6.49 6.37 +.04 -8.3 EmergBio N EBS 31 55.94 32.48 184 54.26 1061 55.31 53.41 -.70 +16.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 2 25.46 8 25.59 25.46 -.07 -.2 EmersonEl N EMR 1.94 2.8 27 74.45 57.47 2233 69.28 13199 70.81 68.62 -1.30 -.6 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 2 24.55 38 24.65 24.30 -.05 -.9 EmerR hs A MSN 1.89 1.07 19 1.45 47 1.47 1.43 -.02 -.7 EmmisC rs Q EMMS 1 5.84 2.44 14 4.89 74 5.08 4.17 +.48 +38.9 - E - EmpirRst rs Q NYNY 30.98 15.88 2 19.00 48 20.05 18.70 -.85 -29.6 EmpOPES N ESBA .34 2.0 21.25 15.17 10 16.88 52 17.32 16.81 -.28 -18.4 :ETracBDC N BDCS 1.84e 8.9 22.48 18.72 7 20.57 93 20.88 20.12 +.45 -.9 EmpOP60 N OGCP .34 2.0 20.90 15.28 17.00 7 17.23 16.77 -.09 -16.6 ETrAlerNG N MLPG 1.86e 7.8 26.25 19.00 0 23.88 0 23.88 23.83 +.78 -.8 EmpOP250 N FISK .34 2.0 20.95 15.88 17.24 1 17.24 17.24 -.07 -15.5 E-TrAlerInf N MLPI 1.88e 8.1 26.91 20.31 116 23.24 1058 23.76 22.42 +.43 -3.9 EmpStRTr N ESRT .34 2.0 43 21.24 15.94 1154 16.95 6168 17.42 16.87 -.28 -17.4 ETBbgCmd N DJCI 17.00 14.60 1 15.37 25 15.37 15.12 -.03 -4.1 EmployH N EIG .80 1.9 15 50.45 38.35 65 42.30 380 42.35 41.45 +.75 -4.7 ETrAlerian N AMU 1.45e 8.5 19.18 14.59 24 17.06 138 17.37 16.54 +.30 -1.5 EElChile N EOCC 1.07e 5.3 29.41 19.32 58 20.19 115 20.87 19.83 -.21 -25.0 E-TrFood N FUD 19.72 15.98 16.25 1 16.25 16.25 +.14 -9.7 EnLinkLP N ENLK 1.56 10.1 18.58 12.75 1057 15.52 7069 16.35 14.60 +.45 +1.0 E-TracAg N UAG 20.00 16.11 16.20 13 16.20 16.19 +.01 -9.0 sEnableMid N ENBL 1.27 7.1 20 19.24 12.89 411 18.01 3496 19.24 16.91 +.75 +26.7 ETr2xBDC N BDCL 3.52e 22.2 19.21 13.13 60 15.87 557 16.11 15.12 +.66 -3.5 EnantaPh Q ENTA 69 127.77 35.75 242 122.34 1275 127.20 120.14 -.71 +108.5 E-TrcCmci N UCI 16.37 12.85 0 14.84 52 14.85 14.65 -.12 -3.6 EnbrdgEM N EEQ 1.40t 16.23 8.38 328 10.36 3492 10.95 10.09 -.08 -22.6 t E-TrcSilv N USV 22.76 19.66 19.66 0 19.66 19.66 -2.51 -9.6 EnbrdgEPt N EEP 1.40 12.9 13 16.56 8.89 1566 10.89 10575 11.58 10.55 -.09 -21.1 E-TrcGld N UBG 35.00 31.42 31.52 -4.5 Enbridge N ENB 2.68 42.31 29.00 3668 34.61 19951 35.61 34.00 -.97 -11.5 E-Trade Q ETFC 23 66.46 39.12 5798 59.63 18075 63.39 57.66 -.13 +20.3 EnCana g N ECA .06 .5 22 14.31 8.79 4796 12.96 34038 13.11 12.61 -.28 -2.8 t eBay s Q EBAY 16 46.99 33.93 20033 34.20 115090 38.34 33.93 -3.41 -9.4 sEncompHlth N EHC 1.00 1.4 26 70.43 42.21 420 69.87 3093 70.43 68.69 +.57 +41.4 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 18 26.17 229 26.19 25.85 +.11 -2.9 tEncoreCap Q ECPG 10 52.00 35.35 242 36.45 4018 38.55 35.35 -1.55 -13.4 ECA MTrI N ECT .33e 17.2 5 2.55 1.45 26 1.90 167 2.00 1.90 -.05 -11.6 EncorW Q WIRE .08 .2 15 58.70 37.30 54 48.70 226 49.25 48.10 -.45 +.1 EDAP TMS Q EDAP 4.25 2.07 12 3.25 749 3.51 3.14 +13.2 EndvSilv g N EXK 50 3.35 1.94 712 2.97 3562 3.00 2.80 +.03 +24.3 eHealth Q EHTH 28.59 13.61 86 24.00 525 24.77 23.86 -.33 +38.2 Endo Intl Q ENDP 12.54 5.27 2144 11.15 19127 11.34 10.39 +.03 +43.9 t ELF Inc n N ELF 27.27 14.73 379 14.92 2276 15.96 14.73 -.82 -33.1 sEndocyte Q ECYT 17.70 1.17 808 17.33 3742 17.70 16.04 +.07 +304.9 EMC Inc s Q EMCI .88 3.1 20 32.19 24.51 21 28.54 60 28.84 26.73 -.13 -.5 Endologix Q ELGX 6.72 3.75 333 5.30 1352 5.51 5.04 -.20 -.9 EMCOR N EME .32 .4 23 85.08 62.15 223 77.75 1459 78.45 75.54 +.48 -4.9 EndurIntl Q EIGI 10.95 6.95 511 10.30 2505 10.90 10.05 -.40 +22.6 EMX Roy g A EMX 1.34 .67 33 1.09 277 1.14 1.01 +.04 +31.3 EnduroRT N NDRO 1.45e 39.2 10 4.41 2.33 33 3.70 254 3.80 3.65 -.10 +17.5 ENDRA n Q NDRA 5.88 1.55 22 2.09 649 2.88 1.92 -.13 -57.0 Energen N EGN .08 .1 27 78.30 47.74 562 74.47 3567 74.98 72.19 +.01 +29.4 ENDRA wt Q NDRAW 2.00 .26 1.30 +4.0 Energizer n N ENR 1.16 1.8 22 64.93 40.64 709 63.91 3359 64.63 61.82 +.89 +33.2 ENGlobal Q ENG 5 1.47 .73 18 1.32 117 1.42 1.23 +.01 +51.7 Energous Q WATT 33.50 6.91 545 14.49 1662 15.82 14.47 -1.24 -25.5 ENI N E 1.29e 3.4 40.15 30.13 118 37.73 608 37.86 37.29 -.38 +13.7 EngyFocus Q EFOI 3.46 1.51 5 2.14 22 2.21 2.05 -.00 -12.8 EOG Rescs N EOG .74f .6 128.03 81.99 1540 122.35 17470 125.44 121.16 -3.42 +13.4 EnFuel grs A UUUU 2.65 1.30 1930 2.59 7174 2.64 2.18 +.26 +44.7 EP Energy N EPE 3.80 1.27 994 2.26 9369 2.65 2.15 -.44 -4.2 EnrgyRec Q ERII 11.30 6.13 318 8.48 1144 8.53 7.98 +.44 -3.1 s EPAM Sys N EPAM 77 134.87 77.96 285 133.75 1584 134.87 131.00 +.19 +24.5 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 1689 17.67 16615 17.87 16.78 +.43 +2.4 EPR Prop N EPR 3.84 5.8 17 74.15 51.87 459 66.00 1819 66.78 65.07 -.13 +.8 EngyTrfPt N ETP 2.26 11.3 19 21.68 15.06 4744 20.05 26765 20.35 19.06 +.81 +11.9 EPR pfC N EPRpC 1.44 5.3 29.49 23.38 27.25 55 27.25 26.60 +.15 +1.2 EnrgXXi hn Q EGC 21.17 3.41 264 8.99 2043 9.01 8.91 +.05 +56.6 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 35.35 4 35.72 34.82 -.05 -4.1 Enerpls g N ERF .12e .9 17 13.49 8.23 775 12.97 3405 13.21 12.57 -.15 +32.5 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 15 23.59 63 23.59 23.12 +.23 -5.8 tEnersisAm N ENIA .21e 2.5 12.11 8.39 790 8.55 4300 8.71 8.39 -.01 -23.5 EQT Corp N EQT .12 .2 67.84 43.70 3250 55.68 12325 55.97 54.09 +.16 -2.2 EnerChile N ENIC .22e 4.3 6.57 4.75 293 5.16 1616 5.26 5.08 -9.2 EQT GP n N EQGP 1.03e 4.2 12 30.74 21.05 299 24.30 1104 25.26 23.80 -.77 -9.7 EnerSys N ENS .70 .9 28 82.25 61.33 128 77.23 651 78.13 76.53 -.25 +10.9 EQT Mid N EQM 4.26f 7.8 11 78.75 49.95 1326 54.75 3746 57.47 53.53 +.34 -25.1 Engility N EGL 35.84 21.19 70 34.91 563 35.60 34.43 -.54 +23.1 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 9 15.97 38 16.00 15.53 +.34 +1.9 EnLinkLLC N ENLC 1.07 6.7 14 20.00 13.80 273 16.00 2943 16.50 15.20 +.25 -9.1 ETF SITRis N RISE 25.18 22.59 7 24.79 292 24.83 24.70 +.07 +4.3 sEnnis Inc N EBF .90f 4.0 17 22.98 17.65 159 22.45 903 22.98 19.65 +2.50 +8.2 ETF JrSil N SILJ 13.81 9.79 8 10.49 132 10.59 10.22 -.18 -7.6 sEnovaIntl N ENVA 22 38.90 11.15 158 38.25 1141 39.00 35.95 +.90 +151.6 ETF Cyber N HACK 39.67 28.38 223 39.27 1606 39.41 38.62 +.35 +24.1 Enphase Q ENPH 7.60 .76 2761 6.76 12881 7.27 6.57 -.28 +180.5 s ETF MobP N IPAY 40.73 30.72 214 40.68 766 40.78 40.21 +.26 +16.6 EnPro N NPO .96f 1.3 41 94.79 66.01 66 73.45 570 73.83 71.45 +.27 -21.5 ETF M AlH N MJ 39.72 26.02 240 27.26 909 28.90 27.01 -1.57 -6.8 ENSCO N ESV .04 .6 8.00 4.10 12564 6.81 53678 7.48 6.69 -.79 +15.2 ETF M Vid N GAMR 55.00 41.35 15 49.84 176 50.30 49.21 -.39 +4.0 Enservco A ENSV 1.50 .31 61 1.15 781 1.27 1.12 -.08 +78.6 ETF Drone N IFLY 38.00 33.54 2 35.88 21 35.95 35.42 +.42 -4.0 EnsignGp s Q ENSG .18 .5 31 40.09 18.75 142 37.92 946 38.51 37.03 +.42 +70.8 s ETF AIPw n N AIEQ 29.20 24.03 70 29.06 324 29.20 28.76 +.17 +12.3 EnstarGp Q ESGR 19 237.30 183.85 18 214.55 104 219.70 211.25 +2.55 +6.9 s BlStIsrTc n N ITEQ 36.21 30.11 39 36.13 112 36.27 35.85 +.22 +14.2 EnSync A ESNC .65 .32 79 .36 275 .37 .35 -.01 -9.1 ETF Clim N ETHO 37.25 30.23 1 36.47 10 36.76 36.21 +.15 +7.3 EntegraFn Q ENFC 25 30.70 22.00 187 29.75 234 30.45 29.50 -.45 +1.7 ETFAlpAlt N ALFA 49.46 40.12 1 49.44 26 49.44 48.66 +.20 +15.5 Entegris Q ENTG .28 .7 33 39.55 23.05 998 37.85 5397 38.38 34.88 +2.80 +24.3 ChngFnDvr N CHGX 20.37 18.02 2 19.64 2 19.86 19.64 +.03 +4.9 EnteraBi n Q ENTX 7.60 5.11 5.97 34 6.60 5.60 -.64 -4.9 ETF EmM n N EEMD 28.41 23.30 23.72 1 23.79 23.72 +.01 -9.3 Entercom N ETM .36 4.5 10 12.43 6.30 1331 8.00 6380 8.15 7.90 -25.9 ETF spx H n N SPDV 28.19 25.00 1 27.01 17 27.17 26.94 -.07 +3.3 EntArk66 n N EAI 1.22 4.9 25.29 23.08 13 24.67 54 24.69 24.51 +.04 -1.8 ETF AptF n N FTVA 30.36 24.74 0 28.59 40 28.74 28.46 -.14 +5.3 EntArk 63 N EAE 1.19 4.9 25.60 22.51 4 24.17 16 24.27 24.06 -.03 -3.0 ETF GOP n N MAGA 29.82 24.92 0 27.90 4 27.91 27.55 +.08 EntArk 52 N EAB 1.23 5.0 25.45 23.26 3 24.53 16 24.72 24.53 -.12 -2.7 NtDUSEq ef N MXDU 28.83 25.93 1 28.75 8 28.75 28.67 -.04 +1.3 Entergy N ETR 3.56 4.4 35 87.85 71.95 2501 80.51 8673 82.14 80.01 -1.38 -1.1 NtRkBsInt ef N RBIN 27.45 25.45 25.77 24 25.77 25.77 +.32 -6.1 EntLA 66 N ELC 1.22 5.0 25.17 23.08 15 24.62 63 24.69 24.46 +.06 -.8 RsBsUSE ef N RBUS 27.19 24.83 5 27.02 42 27.06 27.02 -.07 -.6 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.04 22 25.22 24.95 -.24 -.2 ETF RvCp n N RVRS 16.76 14.84 10 16.45 23 16.56 16.18 -.06 +3.5 EntLA 63 N ELU 1.18 4.9 25.72 22.61 2 24.14 12 24.19 23.89 -.04 -2.7 ETF BrVl n N BVAL 16.70 14.46 15.76 20 15.86 15.76 -.03 -.8 EntMS FtM N EMP 25.49 23.18 9 24.60 51 24.69 24.52 +.02 -2.2 ETFDeepV N DVP .66e 1.9 37.26 27.75 17 35.13 62 35.59 34.92 +.05 +7.1 sEntgyNO n N ENO 26.99 24.25 5 25.92 37 28.45 25.77 +.08 +1.2 GlGoGld n N GOAU 14.13 11.39 2 12.63 14 12.79 12.57 -.14 -2.9 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 1 24.80 6 24.93 24.78 -.14 -.7 ETF OCIO n N OCIO 27.81 25.44 0 26.64 4 26.76 26.64 -.04 -.4 EntgyTx64 N EZT 1.41 5.5 27.58 25.02 1 25.82 14 26.62 25.59 -.54 -2.6 ETF Seren N ICAN 28.96 25.44 2 28.66 4 28.81 28.59 -.09 +5.6 EntBcpMA Q EBTC .58 1.5 21 44.14 30.00 9 38.41 31 39.90 37.27 +.21 +12.8 PremisCap N TCTL 31.57 27.97 3 30.53 16 30.55 30.07 +.10 +1.9 EntFinSv Q EFSC .44 .8 20 57.05 36.65 423 56.00 786 56.50 54.20 +1.75 +24.0 AptBehMo N BEMO 36.09 27.34 4 34.95 65 35.15 33.55 -.08 +15.3 EntProdPt N EPD 1.72f 6.0 21 29.65 23.10 5222 28.71 22381 29.42 28.04 +.31 +8.3 EtfLonCanc Q CNCR 32.32 21.75 13 25.05 79 25.43 24.65 +.01 +5.4 Entravisn N EVC .20 4.2 48 7.90 3.90 241 4.75 1423 4.95 4.60 -.15 -33.6 s EtfAlpSmC Q SMCP 27.14 23.22 2 26.98 3 27.51 26.83 +.13 +3.4 EntrResc A EGI .69 .34 85 .44 235 .48 .42 -.01 -26.5 EtfUSGblJ N JETS 34.75 27.69 6 30.54 83 30.87 29.62 +.78 -6.2 Envestnet N ENV 48 60.28 37.95 250 59.30 959 59.75 57.50 +1.55 +19.0 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.27 16 33.43 33.13 +.08 -.4 EnviroStr A EVI .20e 80 43.25 21.30 3 39.40 76 40.85 38.95 -.55 -1.5 EtfValidea Q VALX 30.43 26.30 30.08 0 30.08 29.70 +.17 +3.7 EnvisnHl n N EVHC 63.31 23.79 1454 44.30 14952 44.90 43.75 -.41 +28.2 EtfInfcMLP N AMZA 2.08 27.7 9.83 6.55 578 7.51 5406 7.72 7.29 +.10 -12.8 Enviva n N EVA 2.50f 8.6 31.95 25.01 8 29.10 159 29.59 28.35 +.45 +5.2 s ETF BioPr n N BBP 46.78 37.33 3 46.53 9 46.80 45.79 -.17 +14.7 tEnzoBio N ENZ 11.99 4.77 135 4.78 567 5.15 4.75 -.33 -41.3 ETF ClinT n N BBC 36.25 25.88 13 33.78 56 34.55 33.44 -.70 +18.8 Epizyme Q EPZM 21.40 11.15 161 13.40 1114 13.85 13.05 +.10 +6.8 InfrCpPfd N PFFR 26.27 23.61 4 24.90 13 24.94 24.79 -.04 -.6 sePlus s Q PLUS 26 101.55 67.65 31 101.50 258 101.95 97.85 +2.85 +35.0 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 12 24.21 72 24.37 24.20 -.12 -4.0 Equifax N EFX 1.56 1.2 22 147.02 89.59 584 126.51 3756 127.42 125.18 -.48 +7.3 Etf VirtEM N EMEM 28.57 22.20 23.07 165 23.18 23.01 +.19 -11.9 Equinix Q EQIX 9.12f 2.1 495.35 370.79 363 434.22 1906 444.70 423.59 -9.21 -4.2 Virt GlFc ef A VGFO 27.82 25.00 27.82 +5.8 EquitFin n Q EQFN .20p 10.95 10.00 7 10.60 47 10.61 10.40 +.15 -2.8 IsectPsGr ef Q PMPT 28.26 25.08 27.59 1 27.65 27.59 +.00 +1.3 EqtyBcsh n Q EQBK 27 44.30 31.50 150 42.41 631 43.79 41.90 +.26 +19.8 ETF Virt n N CUMB 26.08 24.38 1 24.90 6 25.02 24.86 -.08 -2.3 EquityCmw N EQC 32 32.35 27.96 257 31.23 1655 31.64 31.02 -.43 +2.4 t ETF PrMtl N GLTR 68.06 58.87 26 59.78 110 60.60 58.87 -.92 -8.0 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 0 26.19 27 26.20 26.06 +.00 -.6 ETFS Com N BCI 25.95 18.58 28 23.38 211 23.42 23.05 -.02 -4.5 sEqtyLfPrp N ELS 2.20 2.4 28 93.30 79.78 440 91.29 2373 93.30 91.14 -1.20 +2.5 ETFS Comd N BCD 28.39 24.21 3 25.18 5 25.19 24.91 -.11 -2.2 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 1512 63.22 8277 64.89 63.12 -1.28 -.9 ETFS EnCm N BEF 29.22 22.55 7 27.69 7 27.78 27.69 -.06 +9.1 EquusTR N EQS 28 2.54 2.19 11 2.24 63 2.30 2.24 -.04 -6.7 t ETFSGold N SGOL 132.10 117.48 31 119.08 218 120.41 117.48 -.86 -5.6 EraGroup N ERA 13 14.00 8.10 44 13.36 172 13.61 12.82 +.07 +24.3 ETF Pall N PALL 107.47 79.96 8 84.96 124 88.65 81.93 -4.14 -16.3 sEricsson Q ERIC .13e 1.6 8.39 5.52 6856 8.25 50707 8.39 7.62 +.52 +23.5 t ETF Plat N PPLT 97.94 75.85 73 78.64 692 78.87 75.85 -.30 -11.1 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 49 120.08 224 120.77 117.73 +1.96 -1.4 s EVO Pay n Q EVOP 23.76 19.00 123 22.82 1035 23.76 20.81 +.98 +20.0 Eros Intl N EROS 16.90 6.65 328 13.40 1358 14.30 13.30 -.25 +38.9 EXFO g Q EXFO 4.70 3.17 34 3.75 1272 3.94 3.40 +.25 -13.8 ErytechP n Q ERYP 30.56 10.00 0 11.10 3 11.25 10.83 +.12 -49.6 eXp Wrld n Q EXPI 19.00 10.89 155 13.89 466 13.99 11.08 +2.77 -9.7 Escalade Q ESCA .50 3.6 14 15.25 11.65 5 14.00 30 14.10 13.75 +.25 +13.8 EagleBncp Q EGBN 15 69.80 46.20 161 57.40 1177 60.80 54.80 -2.75 -.9 EscoTech N ESE .32 .5 20 66.80 50.30 146 61.10 466 61.30 60.10 -.25 +1.4 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 0 19.05 5 19.20 18.75 -9.1 Esperion Q ESPR 82.68 33.06 352 43.23 2475 44.05 41.54 +.88 -34.3 EagleBkS rs Q EGLE 6.14 4.18 235 5.45 1193 5.76 5.25 +.07 +21.7 Espey A ESP 1.00 3.9 52 29.97 21.07 1 25.50 41 27.09 25.50 -.56 +6.4 EagleCGr A GRF .50e 2.3 8.59 7.11 1 7.98 18 8.09 7.88 +.11 +.5 EsqFnHld n Q ESQ 29.45 14.51 36 25.75 111 26.48 25.51 -.61 +30.4 EaglFnB n Q EFBI .96f 5.9 19.57 14.50 1 16.16 1 16.16 16.02 -.30 -.1 EssaPh gs Q EPIX 12.74 2.00 26 3.41 66 4.00 3.34 -.48 -22.1 EagleGrInc N EGIF 1.31 8.4 17.26 14.83 24 15.48 73 15.55 15.43 -.06 -6.7 Essendant Q ESND .56 3.9 14.81 7.20 173 14.42 897 14.63 13.97 +.27 +55.6 EagleMat N EXP .40 .4 26 122.49 86.51 322 108.13 1954 109.06 105.54 +.80 -4.6 Essent N ESNT 9 50.08 32.73 703 38.87 4386 39.79 35.66 +3.17 -10.5 s EaglePhm Q EGRX 41 84.97 45.05 156 83.39 948 85.66 78.69 +3.73 +56.1 sEssentPr n N EPRT 14.13 13.27 727 14.00 2918 14.15 13.70 +2.3 EaglePtCr N ECC .80 4.4 21.60 17.28 60 18.39 365 18.52 18.29 -.13 -2.2 EssexPT N ESS 7.44f 3.2 27 270.04 214.03 373 229.35 1812 238.69 227.90 -10.27 -5.0 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 3 25.26 10 25.49 25.22 -.12 -2.2 stEstLab n Q ESTA 27.00 24.11 444 26.39 2383 27.00 24.11 +6.6 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 0 26.44 7 26.46 26.26 +.07 +.5 EsteeLdr N EL 1.52 1.1 47 158.80 94.93 1107 141.08 7210 143.98 139.81 +.59 +10.9 EagleP27 n N ECCY 26.75 24.80 7 25.38 9 25.58 25.32 -.01 -.1 Esterline N ESL 19 100.60 67.15 1500 83.00 1858 84.25 74.20 +7.85 +11.1 Earthstone N ESTE 12.16 7.80 213 10.10 768 10.65 10.01 -.67 -5.0 EstreAm n Q ESTR 13.38 7.72 8 8.30 26 8.69 7.99 +.14 -3.9 EstWstBcp Q EWBC .92f 1.4 19 73.98 52.86 921 66.23 5456 68.06 64.35 +2.00 +8.9 tEtfSilver N SIVR 17.70 14.85 85 15.10 722 15.39 14.85 -.28 -8.6 EastrAcq n Q EACQ 10.40 9.25 0 10.35 0 10.35 10.35 -.05 +2.5 EthanAl N ETH .76 3.1 17 33.13 21.50 116 24.30 759 25.17 23.95 -.75 -15.0 t Easterly un Q EACQU 11.05 9.41 9.41 0 9.41 9.41 -1.04 -12.3 Etrac2xMtg N MORL 3.31e 20.7 19.30 12.50 118 15.98 976 15.98 15.67 +.17 -9.5 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 530 19.48 2766 19.89 19.26 -.38 -8.7 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 0 70.95 8 72.05 70.62 -.65 -3.1 EasternCo Q EML .44 1.5 40 31.00 24.00 7 28.95 29 29.66 28.35 +.70 +10.7 EtrCrdOil n N OILX 43.69 27.56 39.43 0 39.43 39.43 -3.60 +21.0 Eastgrp N EGP 2.56 2.8 40 98.17 77.74 456 92.67 1610 97.29 92.50 -4.26 +4.9 EtHiDLwV N HDLV 2.57e 9.7 33.35 23.58 2 26.60 20 27.02 26.29 -.19 -17.4 EastChem N EMN 2.24 2.2 14 112.45 81.91 665 99.99 3273 101.93 98.39 +.51 +7.9 Etr2xCEFd N CEFL 2.88 18.5 18.98 15.30 65 15.55 314 15.61 15.44 +.07 -14.2 EKodak N KODK 13.28 2.95 503 3.70 2388 4.05 3.60 -.25 +19.4 EtrcDvsHi N DVHL 2.85e 14.8 22.31 17.57 15 19.28 33 19.53 19.08 -4.6 EastsDist n Q EAST 9.25 3.35 9 8.24 49 8.40 7.81 +.33 +104.5 EtrWFxEn N LMLP 1.90e 10.7 19.00 14.10 3 17.80 33 17.85 16.52 +.51 +13.1 Eaton N ETN 2.64f 3.4 18 89.85 69.82 2212 77.64 10919 78.96 76.96 -.12 -1.7 EtracReit N LRET 2.00e 8.2 27.57 19.32 1 24.35 5 24.84 24.21 -.89 -7.4 EatVn 22 n N EFL 10.09 9.08 34 9.42 279 9.44 9.30 +.07 +1.9 Etr EnhGl N FIHD 191.45 148.89 9 165.01 153 165.25 163.05 +1.01 -4.1 EatV HiIn21 N EHT .60 6.3 10.52 9.34 32 9.56 390 9.75 9.52 -.17 -4.4 FI EnhEu n N FIEE 202.02 151.77 1 166.33 30 166.33 163.34 +1.81 -6.2 EV CAMu A EVM .68 6.6 12.89 10.15 39 10.40 193 10.41 10.29 +.11 -9.6 Etr SP MLP N MLPZ .06p 51.00 31.45 0 39.52 1 40.47 38.59 +2.19 -7.8 EVCAMu2 A EIA .62 5.8 13.00 10.55 12 10.77 57 10.81 10.69 +.02 -6.3 Etr MLP In N MLPQ .08p 48.65 25.63 41 33.13 294 34.40 31.07 +1.17 -12.1 EVCAMu A CEV .71 6.1 13.01 11.23 9 11.50 77 11.60 11.44 +.05 -5.4 EtrAlerInf N MLPB .99e 26.40 20.87 23.70 0 23.70 23.70 +1.03 +2.0 EatnVan N EV 1.24f 2.3 20 60.95 45.06 243 53.36 1867 53.97 53.00 -.08 -5.4 EtrBCmdty N UCIB 16.21 10.10 14.84 1 14.84 14.84 -.64 -1.1 EV EnEq N EOI 1.04 6.6 16.46 12.94 50 15.78 304 15.84 15.56 +.19 +8.8 Etr2xLevLg N LBDC 2.89e 18.2 19.10 13.65 2 15.84 8 17.53 15.28 +.74 -2.8 s EV EEq2 N EOS 1.05 5.9 17.72 14.41 114 17.78 597 17.78 17.35 +.25 +16.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 10 15.92 30 15.96 15.65 +.20 -10.1 EV FltRt N EFT .91 6.3 15.33 14.03 73 14.56 436 14.59 14.50 +.03 +1.6 EtrSCHiDv N SMHD 3.06e 16.1 21.47 14.27 175 18.96 391 19.58 18.66 -.70 -3.4 EVFltRtIP N EFF 1.13 6.8 17.13 15.93 12 16.56 100 16.71 16.52 -.22 +1.5 Etsy n Q ETSY 64 45.88 13.58 976 43.80 8201 45.25 42.15 +.80 +114.2 EV LtdDur A EVV 1.22 9.7 14.29 12.47 327 12.57 1732 12.62 12.48 +.05 -7.9 EuroTech Q CLWT 8.45 2.00 14 4.25 218 5.11 4.20 -.65 +28.4 EV MAMu A MAB .65 5.0 16.00 12.35 12 13.00 31 13.02 12.90 +.06 -1.6 Euronav n N EURN 2.41e 10.10 6.90 658 8.45 6314 8.90 8.35 -.25 -8.6 EVMAMu A MMV .69 5.5 14.04 12.26 3 12.40 6 12.56 12.38 -.08 -5.4 Euronet Q EEFT 20 101.07 70.67 165 85.92 1516 86.37 84.49 +.72 +2.0 EV MIMu A MIW .71 5.4 14.39 12.52 2 13.24 10 13.24 13.14 +.08 -1.6 EuroEqFd N EEA .17e 1.8 10.88 9.10 3 9.59 38 9.60 9.48 +.05 -2.8 EVMIMu A EMI .71 5.4 13.86 12.04 1 13.05 12 13.05 12.97 +.08 +1.7 Euroseas rs Q ESEA 2.73 1.25 34 1.63 64 1.83 1.63 -.15 -4.3 EVMuniBd A EIM .77 6.4 12.98 11.60 82 11.90 466 11.96 11.79 +.08 -4.9 EvansBc A EVBN .92f 2.0 19 49.00 37.80 4 46.95 20 47.30 44.35 +.30 +12.1 EVMuni2 A EIV .70 5.8 12.95 11.47 3 11.98 25 12.06 11.86 +.14 -2.7 EveloBio n Q EVLO 16.75 11.10 90 14.49 508 14.98 12.42 +1.45 -10.8 EVMunTT N ETX .85 4.3 21.20 18.81 8 19.94 44 20.26 19.72 +.21 -3.8 Ever-Glory Q EVK 7 4.50 1.96 0 3.63 13 3.71 3.40 -.08 +54.3 EV MuIT N EVN .85 7.1 13.13 11.39 45 12.02 365 12.09 11.93 -.03 -3.1 tEverQuo n Q EVER 22.09 15.90 112 17.87 697 18.29 15.90 +.97 -.8 EV NMuOp N EOT 1.03 4.9 23.54 19.90 19 20.88 98 20.94 20.49 +.37 -7.3 Everbrdg n Q EVBG 53.42 21.56 193 49.65 1078 51.00 48.98 -.58 +67.1 EV NJMu A EMJ .75 6.3 13.52 11.51 8 11.88 79 12.00 11.63 +.22 -4.4 Evercore N EVR 2.00f 1.8 25 112.60 69.55 276 109.95 1870 112.35 106.80 +3.60 +22.2 EVNJMu A EVJ .73 6.5 12.95 10.99 13 11.24 53 11.37 11.16 +.08 -4.3 EverestRe N RE 5.20f 2.3 24 277.17 208.81 648 224.82 1519 237.08 219.90 -6.73 +1.6 EVNYMu2 A NYH .69 6.3 13.64 10.48 4 10.84 21 10.84 10.74 +.10 -6.3 Evergy N EVRG 1.60 2.9 25 57.44 47.06 817 55.71 4415 56.58 55.18 -.20 +5.5 EV NYMu A ENX .72 6.4 13.34 11.01 12 11.27 110 11.35 11.20 +.07 -8.6 EveriHldgs N EVRI 8.99 6.08 255 7.64 1371 7.97 7.62 -.11 +1.3 EVNYMu A EVY .74 6.1 13.56 11.84 9 12.20 50 12.33 12.14 +.07 -4.0 EversrceE N ES 2.02 3.4 19 66.15 52.76 1743 58.75 9404 59.39 58.34 -.39 -7.0 EV DivCrd s Q OKDCC 100.10 50.00 100.06 +99.9 EvrspnTc n Q MRAM 25.39 6.40 37 9.41 303 10.10 9.00 -.41 +25.5 EV OHMu A EIO .70 6.1 14.70 11.35 6 11.59 17 11.59 11.52 +.02 -8.7 Evertec N EVTC .40 1.7 19 23.45 12.60 697 23.25 2183 23.43 22.40 +.55 +70.3 EVOHMu A EVO .73 5.8 13.96 12.10 4 12.63 13 12.65 12.48 +.17 -3.1 sEvineLive Q EVLV 1.74 .76 531 1.54 3249 1.74 1.40 +.14 +10.0 EV PAMu A EIP .77 6.3 14.70 11.62 1 12.29 27 12.36 12.00 +.13 -1.2 EvofemBio Q EVFM 12.56 .30 50 2.44 234 2.69 2.13 -.16 +25.1 EVPAMu A EVP .73 6.4 12.66 11.20 2 11.37 9 11.47 11.31 +.03 -6.7 Evogene Q EVGN 5.55 2.66 2.90 67 2.98 2.85 +.03 -5.5 EVRiskMgd N ETJ 1.12 11.4 9.92 8.74 117 9.83 1121 9.85 9.58 +.23 +2.1 EvokePhm Q EVOK 4.09 1.85 27 2.69 134 2.77 2.46 +.02 +19.0 EV SrFlt N EFR .95 6.7 15.06 14.01 147 14.22 506 14.28 14.14 +.07 -1.5 EvolentH n N EVH 27.15 10.30 465 23.05 2834 23.35 22.05 +.80 +87.4 tEV SrInc N EVF .42 6.6 6.87 6.30 187 6.35 642 6.39 6.30 +.03 -2.6 Evolus n Q EOLS 39.50 6.75 887 20.30 5241 26.15 19.20 -5.87 +76.5 EVShDur N EVG 1.08 8.3 14.64 12.91 17 13.05 195 13.05 12.92 +.07 -9.1 EvolPetrol A EPM .40 3.6 23 12.00 6.35 184 11.00 872 11.35 10.52 -.30 +60.6 EVTxABdO N EXD 1.16 12.8 11.98 8.96 5 9.07 158 9.12 9.02 -.04 -11.5 tEvolvgSys Q EVOL .44 16.6 7 5.85 2.55 13 2.65 69 2.95 2.55 -.20 -43.6 EV TxAd N EVT 1.74 7.4 24.43 21.01 116 23.50 541 23.54 23.17 +.28 +1.0 EvoquaWt n N AQUA 25.36 18.05 461 21.24 2335 21.34 20.55 +.53 -10.4 EV TxAG N ETG 1.23 7.0 18.45 16.06 111 17.64 646 17.72 17.33 +.22 +1.8 ExOne Q XONE 12.50 6.16 67 7.59 361 7.61 7.06 +.24 -9.6 EV TxAOp N ETO 2.16 8.5 26.83 22.60 49 25.46 342 25.53 24.83 +.52 +.2 ExactSci h Q EXAS 71.60 36.10 1094 67.62 6761 69.23 63.65 +3.86 +28.7 s EV TxDiver N ETY 1.01 8.0 12.71 10.17 226 12.70 1251 12.74 12.46 +.26 +4.2 ExantasCap N XAN .20 1.9 11.38 8.51 137 10.43 850 10.44 9.99 +.30 +11.3 EVTxMGlo N EXG .98 10.1 9.84 8.02 685 9.62 3151 9.70 9.44 +.17 +2.6 ETYldShHi N YYY 1.92 10.5 20.00 18.08 67 18.34 210 18.39 18.26 +.04 -5.9 EVTxBWIn N ETB 1.30 7.9 17.27 15.28 32 16.47 260 16.50 16.21 +.22 -1.6 ExTrRobo N ROBO .07e .2 46.20 35.50 198 40.55 1168 40.74 40.02 -.17 -1.9 EVTxGBW N ETW 1.17 9.7 12.74 11.15 181 12.01 1211 12.04 11.83 +.13 +.8 sEVTxBWOp N ETV 1.33 8.4 15.91 14.19 193 15.87 1020 15.93 15.66 +.15 +3.3 Ebix Inc s Q EBIX .30 .4 27 87.50 55.25 145 84.05 525 84.30 80.05 +2.90 +6.1 Continued on next page Page 8 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg FtTrInOp n Q FCEF .36 1.6 23.93 20.04 6 21.90 21 21.98 21.84 -.01 -.6 Continued from previous page FtTrMun n Q MCEF 19.39 17.65 17.91 3 17.93 17.84 +.06 -4.5 Exch. 52-week Vol Friday Vol Weekly YTD FtTEqCom N ERM 23.64 20.17 2 22.56 8 22.71 22.56 -.14 +.9 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg FtT EqTact N TERM 23.62 19.41 20 22.56 72 22.75 22.53 -.17 +.9 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 21 49.26 110 49.51 49.18 -.14 -2.9 RxVlmxWk A VMAX 31.03 2.69 0 18.62 15 18.72 18.44 +.18 +52.1 FTNsdGrid Q GRID .19e .4 53.73 44.57 2 50.24 3 50.27 49.64 +.44 -1.5 Ber US Rs n N BERN 29.41 24.94 28.86 1 28.86 28.86 +.19 +7.4 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 71 18.40 386 18.56 18.36 -.09 -3.2 ExTTactUS N HTUS 29.30 24.04 3 27.47 10 27.55 27.42 +.07 +1.2 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 578 19.12 3259 19.25 19.08 -.11 -4.4 ETF IndExp N TETF 21.64 16.10 1 19.99 10 20.37 19.91 +.12 +5.0 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 35 36.64 237 36.88 36.40 -.01 +4.1 RxVlmxInF A VMIN 46.55 2.37 24 3.25 416 3.36 3.23 -.04 -90.6 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 178 51.09 884 51.23 51.07 -.12 -1.1 ETEMeCmc N EMQQ .02p 43.50 33.35 31 36.76 290 37.42 36.55 -.34 -3.4 FTIntlMltA Q YDIV .99e 5.7 19.83 17.04 17.51 11 17.52 17.30 +.13 -6.0 ExelaTch n Q XELA 8.40 4.15 75 4.90 752 5.17 4.82 -.04 -4.9 FT BuyInc Q FTHI .96 4.2 24.00 21.53 15 23.08 32 23.24 23.05 -.05 -1.0 Exelixis Q EXEL 26 32.50 18.50 2321 21.29 14839 21.98 20.54 -.57 -30.0 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 12 49.52 21 49.85 49.44 -.03 -3.1 Exelon N EXC 1.38f 3.3 12 43.20 35.57 5407 42.05 33794 42.47 41.60 -.34 +6.7 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 0 22.81 21 22.97 22.80 -.11 -1.1 ExlSvcHld Q EXLS 45 64.34 52.50 90 62.37 434 62.50 61.00 +.70 +3.3 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 319 59.96 1795 60.08 59.94 -.07 Expedia h Q EXPE 1.20 1.0 57 161.00 98.52 1357 125.50 6323 129.76 125.33 -1.45 +4.8 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 77 30.46 1019 30.78 30.40 -.03 +1.9 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 1033 73.42 5007 73.92 71.72 +.19 +13.5 FT SSICv Q FCVT .48a 1.6 32.38 27.52 20 30.37 154 30.45 30.16 +.05 +6.0 Exponent s Q EXPO .52 1.1 59 52.63 29.00 340 48.85 1077 50.70 47.75 -1.10 +37.4 FT DWF5 Q FV .18e .6 31.03 24.74 249 30.68 1163 30.97 30.33 +.14 +11.3 Express N EXPR 32 11.34 5.28 1097 9.83 6509 10.35 9.25 +.45 -3.2 FT HeitGl N PRME 20.81 17.96 0 20.37 2 20.53 20.18 -.07 +2.1 ExpScripts Q ESRX 10 85.07 55.80 4397 77.56 21716 81.44 75.40 -3.92 +3.9 s FT AmIndR Q AIRR .08e .3 28.40 22.38 7 27.61 53 27.72 27.10 +.13 +.7 ExtendStay Q STAY .88f 4.0 46 22.58 16.27 1718 21.85 7534 21.91 21.14 +.41 +15.0 FT AI Rob n Q ROBT .07p 30.96 28.50 3 30.49 33 30.63 30.13 +.17 +6.1 Exterran n N EXTN 33.69 23.29 53 27.05 428 27.82 26.88 -.98 -14.0 FT US Eq Q RNDV .35e 1.6 23.04 19.30 4 21.73 15 21.90 21.73 -.17 +.2 ExtraSpce N EXR 3.44f 3.6 23 101.96 74.44 468 94.57 5670 96.89 93.16 -2.24 +8.1 FT SmCap Q RNSC .22e 1.0 23.38 19.03 1 23.12 2 23.12 22.83 +.20 +7.4 ExtrOilGs n Q XOG 17.42 10.28 1589 13.96 7662 14.25 13.27 -.60 -2.4 FT MdCap Q RNMC .19e 22.75 19.19 1 22.36 11 22.40 22.20 +.14 +3.0 ExtrmNet Q EXTR 15.55 7.63 715 8.84 5345 9.03 8.41 +.34 -29.4 FT LgCap Q RNLC .18e 23.11 19.67 1 22.30 12 22.40 22.20 +.01 +2.4 ExxonMbl N XOM 3.28f 4.0 17 89.30 72.16 9196 81.40 46227 82.79 81.25 -1.91 -2.7 FT EM Sl n N RNEM 59.26 48.96 1 50.62 5 50.93 49.92 +.04 -7.1 EyePtPh Q EYPT 2.88 .93 731 2.44 1775 2.65 2.05 +.29 +125.9 FT DevInt Q RNDM .45e 55.12 49.43 1 50.58 18 50.74 49.95 +.14 -3.1 EyegatePh Q EYEG 1.42 .29 182 .60 1864 .67 .52 +.03 -44.0 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 0 24.96 1 25.05 24.94 -.03 -3.7 Eyegate wt Q EYEGW .21 .06 .18 +20.0 FT QualInc Q QINC .60e 2.4 26.90 23.66 42 25.08 50 25.12 24.79 +.11 -1.6 Eyenovia n Q EYEN 10.74 5.75 19 6.50 70 7.49 6.35 +.07 -34.5 FTNsSem ef Q FTXL .14e .4 36.21 24.50 9 33.44 80 33.90 32.93 +.31 +10.4 Ezcorp Q EZPW 16 15.10 7.58 317 12.25 2999 12.35 11.50 +.15 +.4 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.88 23.25 0 23.25 23.25 -.07 +8.4 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 10 22.56 13 22.75 22.46 -.08 +5.4 - F - FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 2 24.25 29 24.49 23.70 -.29 +14.8 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.96 1 20.13 19.96 -.19 -3.9 :F5 Netwks Q FFIV 23 183.27 114.63 868 172.38 3818 180.11 169.71 -3.65 +31.4 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 69 29.21 468 29.47 28.62 +.67 -.5 FAT Br n Q FAT .48 7.3 13.99 5.54 7 6.57 37 6.82 6.09 -.10 -26.3 FTDorW n Q FVC .17e .6 28.96 22.93 37 28.61 391 28.84 28.34 +.16 +11.4 FB Finl n N FBK .24 .6 17 45.43 32.84 35 41.02 292 41.21 40.31 +.18 -2.3 FT DWInt Q IFV .32e 1.5 24.24 19.40 54 21.07 839 21.19 20.87 -5.3 FBL Fn N FFG 1.84 2.2 19 85.00 64.00 10 83.65 65 84.80 80.25 +2.95 +20.1 FT LgShEq N FTLS .16e .4 41.72 35.71 37 39.94 130 40.04 39.65 +.23 +1.7 FCB Fin N FCB 22 62.95 39.90 247 58.50 1100 59.53 57.96 +.55 +15.2 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 7 38.06 21 38.28 37.82 -.01 -9.7 FFBW n Q FFBW 12.50 10.30 7 11.21 15 11.22 11.15 +.06 +1.7 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 2 50.39 11 50.68 50.32 -.12 -.2 FGL Hldg n N FG 11.94 8.14 530 8.79 3615 8.89 8.51 +.14 -12.7 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 2 56.82 19 57.08 56.58 -.06 -6.2 FLIR Sys Q FLIR .64 1.2 32 55.72 36.43 694 54.00 4312 54.60 52.46 +1.17 +15.8 FT RivDev Q RFDI 1.09e 1.8 68.99 60.24 24 62.27 229 62.53 61.74 +.28 -2.8 FMC Corp N FMC .66 .8 16 98.70 72.73 798 86.65 5823 88.82 85.60 -1.69 -8.5 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 64.51 8 66.24 32 66.59 65.32 -.33 -6.0 FNBCp PA N FNB .48 3.5 14 14.92 12.02 2681 13.57 10107 13.61 13.22 +.35 -1.8 FT RivEur Q RFEU .95e 1.5 70.58 61.30 4 64.20 22 64.38 63.70 +.46 -1.8 FNB FL pfE N FNBpE 31.65 27.64 3 29.36 15 29.57 28.58 +.03 +.4 FT PfInc n N FPEI 21.03 18.88 11 19.03 108 19.19 18.93 -.15 -5.5 FNCB Bc n Q FNCB .04p 10.00 8.01 1 8.92 12 8.92 8.29 +.20 -3.5 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.46 11 50.66 50.20 +.09 -2.2 FTFQAntiB N BTAL 20.69 18.31 19.93 79 19.93 19.66 -.03 +3.4 FT VolIn n N HDMV 36.34 32.51 7 33.58 29 33.58 33.20 +.24 -2.2 FTFQMom N MOM 26.26 22.76 25.00 18 25.00 24.80 +.77 +4.0 FT VolD n N HUSV 23.72 21.53 32 23.20 137 23.30 23.14 +.01 +1.0 FTFQValu N CHEP 27.13 23.33 23.35 8 23.35 23.35 -.08 -10.5 FTEgyInco A FEN 2.32 10.2 28.00 21.34 80 22.85 473 23.79 22.70 +.58 -13.8 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.69 0 23.69 23.67 -.03 -4.7 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 35 16.32 196 16.82 16.16 -.09 -8.4 FRP Hldgs Q FRPH 21 66.70 41.90 14 64.30 116 65.85 63.35 +.30 +45.3 FtTrEnEq N FFA .96 6.0 16.73 14.00 43 16.06 225 16.14 15.90 +.07 -.8 FS Bncp Q FSBW .56f .9 13 66.40 42.77 17 62.13 152 63.82 59.08 +.12 +13.9 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 87 52.54 687 52.68 52.15 +.06 +3.0 FS Invest N FSIC .76 9.6 10 9.15 6.95 1009 7.90 5546 8.00 7.70 +.15 +7.5 sFTArcaBio N FBT 151.28 111.23 87 150.70 296 151.49 148.50 -.07 +21.0 FSB Bcp n Q FSBC 18.23 14.85 17.50 2 17.72 17.50 -.21 +2.9 sFTDJInet N FDN 146.77 96.08 368 144.04 2388 146.77 142.69 -1.04 +31.1 FTD Cos Q FTD 20.47 3.46 1237 3.64 1766 4.71 3.59 -.79 -49.4 FTN100ExT Q QQXT .14e .3 52.82 45.13 3 52.03 23 52.25 51.63 -.21 +7.0 FTE Net n A FTNW 26.25 14.10 4 17.73 33 18.92 17.20 -.42 +7.5 FsTrGrEn Q QCLN .08e .4 21.73 17.87 11 20.00 39 20.27 19.85 -.10 -1.5 sFTI Cnslt N FCN 29 69.25 31.65 230 66.73 1266 69.25 66.54 -2.14 +55.3 t FTrTUSAlp Q TUSA .24e .7 35.46 29.30 1 35.05 21 35.23 34.88 -.01 +5.9 FTS Intl n N FTSI 22.60 11.99 546 12.77 3127 13.24 11.99 +.03 -34.9 FT RNG N FCG .22e .9 24.67 18.65 90 23.43 857 23.68 22.87 -.18 +2.9 Fabrinet N FN 14 47.02 24.02 275 39.94 1743 40.38 38.45 +1.08 +39.2 s FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 6 29.69 22 29.80 29.48 +.06 +3.2 Facebook Q FB 39 210.99 149.02 16144 209.94 72198 211.50 204.84 +2.62 +19.0 FT ConDis N FXD .30e .7 45.57 35.88 26 43.01 191 43.50 42.87 -.19 +2.2 FactsetR N FDS 2.56 1.2 25 217.36 155.09 438 205.51 1379 206.40 200.98 +3.31 +6.6 s FT ConStap N FXG .75e 1.6 51.57 44.32 19 46.85 156 47.71 46.66 -.80 -3.7 FairIsaac N FICO .08 53 208.50 131.52 148 206.27 945 209.01 201.46 +3.38 +34.6 FT Engy N FXN .33e 2.0 17.75 12.25 100 16.73 1831 16.94 16.46 -.33 +8.1 FDaves Q DAVE 9.65 3.40 13 6.55 38 6.75 6.40 -.20 FT Fincl N FXO .65e 2.0 32.92 28.10 88 32.09 547 32.29 31.81 +.33 +2.5 FangHldg N SFUN .20e 5.7 1 5.69 3.01 473 3.48 4562 3.64 3.36 -.03 -37.6 sFT HlthCr N FXH 77.65 63.96 29 77.38 241 77.66 76.68 -.03 +10.9 Fanhua Q FANH .65e 2.1 52 38.24 8.21 187 30.72 785 31.68 30.32 -.24 +42.1 FT IndPrd N FXR .16e .4 42.74 34.52 57 40.53 621 40.68 39.60 +.43 -.1 FarPtAc un N FPAC/U 10.45 10.13 121 10.15 327 10.20 10.13 -.02 -.1 FT Matls N FXZ .37e .9 46.43 37.58 25 42.46 235 42.96 41.88 +.03 -3.2 FarmerBrs Q FARM 35.05 23.60 22 27.95 157 29.55 27.85 -1.60 -13.1 sFT Tech N FXL .13e .2 59.99 43.96 107 59.38 533 59.99 58.60 +.19 +15.7 FarmMer s Q FMAO .56f 1.2 30 49.99 27.05 20 47.61 74 48.60 42.80 +4.71 +16.7 FT Utils N FXU .67e 2.6 28.28 23.46 107 26.07 664 26.50 25.94 -.41 +.2 sFarmCB Q FFKT .50 .9 19 55.05 32.60 27 55.10 84 55.35 52.46 +2.70 +43.1 s FTCloudC Q SKYY .13e .2 56.44 39.72 278 55.58 1285 56.26 55.28 -.52 +21.1 FarmersNB Q FMNB .28 1.7 20 16.85 12.80 32 16.75 115 16.90 16.05 +.45 +13.6 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 42 25.05 266 25.15 24.90 -.06 -4.9 Farmland N FPI .51 7.8 59 9.68 5.15 500 6.50 3797 6.75 6.06 +.26 -25.1 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 1 37.15 8 37.59 36.82 +.06 -12.0 Farmln pfB N FPIpB 1.50 6.5 27.96 17.30 41 22.94 279 22.97 21.70 +.64 -11.0 FT GblAg rs Q FTAG .38e 1.5 29.98 25.12 1 26.07 89 26.33 25.96 -.11 -7.4 FaroTech Q FARO 65.35 32.25 46 57.95 256 58.35 55.50 +1.75 +23.3 FT GblNRs Q FTRI .45e 3.6 13.25 11.23 0 12.56 3 12.56 12.49 -.08 +1.5 Fastenal Q FAST 1.60f 2.8 25 58.74 39.79 2738 57.46 15549 57.69 54.72 +2.22 +5.1 FT Cybersc Q CIBR .03e .1 27.84 20.59 121 27.72 895 27.84 27.49 +.12 +19.8 FateThera Q FATE 14.45 2.52 308 10.82 1370 12.04 10.80 -1.04 +77.1 FTIntlIPO Q FPXI .28e .8 39.87 32.54 2 35.80 12 35.80 35.07 +.37 +1.2 Fauquier Q FBSS .48 2.2 42 22.25 17.24 0 21.56 10 21.85 21.34 +.11 -1.5 FT GlbRE N FFR .75e 1.7 47.43 41.42 2 45.25 27 45.54 45.05 -.42 -.5 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 1705 234.93 8924 237.35 229.05 +1.18 -5.9 FT NAEngy N EMLP .93e 3.9 25.51 21.43 384 23.59 2635 23.93 23.14 +.15 -3.9 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 35 23.01 449 24.26 22.59 -.26 +38.9 FTSenLoan Q FTSL 1.83 3.8 48.67 47.69 164 47.87 1131 48.05 47.85 -.13 -.4 FedAgric N AGM 2.32 2.4 95.97 62.72 27 95.29 119 95.44 93.06 +1.54 +21.8 FTTactHY Q HYLS 2.64 5.6 49.76 47.05 66 47.28 498 47.61 47.20 -.28 -2.7 FdAgricA N AGM/A 2.32 2.7 25 87.20 62.40 84.58 2 85.73 84.58 +16.3 FT GlbCmd Q FTGC .26e 21.88 19.62 49 19.86 298 19.96 19.65 -.10 -4.1 FAgMt pfA N AGMpA 1.47 5.7 26.47 24.75 2 25.60 6 25.80 25.29 +.12 +1.9 FT HiLgSh N FSD 1.20 8.2 17.21 14.35 112 14.56 560 14.58 14.50 +.04 -11.4 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 0 26.15 2 26.34 26.12 -.24 -.8 FT USIPO N FPX .32e .4 74.54 59.20 64 73.51 241 74.34 73.39 -.46 +7.7 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 1 26.46 2 26.61 26.39 -.24 -4.9 FTChnd N FNI .19e .5 43.90 36.62 33 38.06 153 38.86 38.02 -.72 -3.9 FedRlty N FRT 4.00 3.2 21 135.59 106.41 259 124.26 1540 125.71 122.32 -.83 -6.4 FT Dow30 n N EDOW 23.50 19.61 0 22.30 0 22.30 22.28 +.01 +.8 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 16 24.39 84 24.62 23.57 -.11 -3.1 FT EngCn N FLM .58e 1.0 63.91 52.97 0 55.57 3 55.57 55.24 -.08 -6.7 FedSignl N FSS .28 1.2 29 25.00 17.69 149 24.17 930 24.49 23.56 +.52 +20.3 s FT Wtr N FIW .21e .4 50.09 41.72 17 49.41 83 49.62 48.40 +.47 +1.4 FedlStAc n Q FSAC 11.00 9.65 1 9.90 257 11.00 9.81 +.03 +2.0 FT IntPfd N FPF 1.95 9.0 25.10 21.40 164 21.55 971 21.60 21.41 -.04 -11.6 FedlStA un Q FSACU 10.50 9.53 10.50 1 10.50 10.50 +.05 +2.4 FT LCCore N FEX .58e 1.0 62.82 52.42 49 60.74 420 61.10 60.37 +.03 +3.8 FedInvst N FII 1.08f 4.6 8 36.76 22.82 593 23.34 3532 23.85 23.18 +.01 -35.3 FT LCGr N FTC .24e .4 69.06 54.43 38 68.18 195 68.48 67.53 +.19 +11.4 FedPMu N FMN .88 6.5 15.07 13.18 19 13.53 93 13.62 13.36 +.22 -3.6 FT LCVal N FTA .82e 1.5 57.69 49.07 87 53.07 268 53.52 52.93 -.03 -2.9 FenncPhr n Q FENC 14.99 7.55 27 9.21 331 9.66 9.11 -.47 -8.1 FT MLP&E N FEI 1.42 10.8 16.50 11.68 125 13.15 783 13.48 12.83 +.10 -15.3 Ferrari n N RACE 149.85 93.16 500 140.00 1573 144.83 139.86 -2.51 +33.5 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 11 52.80 142 53.01 52.66 -.19 -1.4 Ferrellgs N FGP .40 12.5 5.75 2.87 134 3.19 835 3.35 3.13 -.13 -25.5 FT MCCore N FNX .51e .7 71.16 57.71 35 70.42 355 70.86 69.49 +.33 +7.2 Ferro N FOE 17 25.50 17.78 243 21.68 2360 21.88 20.17 +.65 -8.1 FTMstrDv N FDL .79e 2.7 31.14 27.37 189 28.80 1077 29.03 28.73 -.25 -4.3 Ferrogl n Q GSM .16 2.0 17.61 7.85 633 7.98 5239 8.62 7.96 -50.7 FTFutStrt N FMF 51.53 37.80 2 48.11 12 48.31 47.71 -.28 +1.0 FiatChrys N FCAU 24.95 11.54 3442 19.32 19649 20.08 19.04 -.11 +8.3 FstTrMtg N FMY 1.02 7.6 14.48 13.24 2 13.35 14 13.54 13.31 -.10 -6.2 FibriaCelu N FBR .09e .5 22.05 10.31 1326 18.83 7910 19.29 18.38 +.16 +28.1 t FT MultCG N FAD .20e .3 75.06 57.62 7 74.70 60 75.00 73.75 +.41 +13.8 Fibrocll rs Q FCSC 19.72 2.13 64 2.34 1325 2.51 2.13 -.16 -26.9 FT MultCV N FAB .45e .8 59.34 50.58 9 56.72 24 57.07 56.45 -.03 -.5 FibroGen Q FGEN 68.55 33.05 533 65.05 3121 66.45 61.75 +1.15 +37.2 FTNDXEq Q QQEW .27e .4 63.55 52.68 22 62.86 93 63.42 62.56 -.34 +8.5 FidCorpBd N FCOR 1.58 3.3 51.30 47.95 10 48.52 32 48.76 48.50 -.28 -4.8 FT NsdABA Q QABA .75e 1.3 58.63 45.86 24 56.25 244 56.44 54.88 +1.62 +7.3 FidLtdTm N FLTB .98 2.0 50.75 49.11 11 49.46 86 49.49 49.27 +.13 -1.3 FTSmartph Q FONE .86e 1.7 55.89 47.30 3 49.88 150 49.91 49.30 +.41 -4.4 FidTotBd N FBND 1.20e 2.4 50.80 48.42 14 48.98 152 49.09 48.90 -.04 -2.5 FT MLPEn N FPL 1.26 11.9 13.49 9.57 69 10.58 462 10.82 10.22 +.17 -10.8 FidD&D n Q FDBC .96 1.6 68.00 33.09 1 59.99 9 59.99 56.03 +1.22 +45.3 s FT REIT N FRI .39e 1.7 24.11 20.20 179 23.25 293 23.72 23.10 -.32 -.1 FidCnsDis N FDIS .40e .9 44.32 34.66 91 43.87 538 44.32 43.36 -.17 +12.1 FT SCCore N FYX .38e .6 68.71 53.07 39 68.08 456 68.42 66.97 +.47 +11.3 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 42 31.98 273 32.05 31.51 +.08 -6.8 FTSpecFin N FGB .70 11.4 7.57 5.65 88 6.13 309 6.29 6.02 -.2 FidEnergy N FENY .53e 2.5 22.21 17.01 186 20.93 1386 21.21 20.68 -.40 +4.4 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.66 6 23.81 23.40 +.06 +1.2 FidFinan N FNCL .60e 1.5 43.90 34.85 187 40.65 949 41.08 39.91 +.92 -.3 FTrVLDv N FVD .57e 1.8 31.85 28.89 248 30.97 1790 31.07 30.81 +.03 +.4 FidHlthCre N FHLC .70e 1.6 44.44 37.13 54 42.99 616 43.31 42.87 -.30 +7.5 FT EmOp N FEO 1.40 10.0 17.42 13.42 12 13.94 53 13.98 13.77 +.09 -14.6 FidIndls N FIDU .56e 1.5 41.28 34.01 37 38.43 231 38.58 37.85 +.28 -.7 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 11.27 12 11.60 11.27 -.13 -12.0 Fid Val n N FVAL 35.18 29.09 24 33.69 101 33.86 33.53 +.06 +2.5 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 6 19.15 44 19.65 19.10 +.05 +10.1 Fid Qual n N FQAL 34.02 28.61 5 33.37 46 33.48 33.20 +.05 +4.9 s First LI s Q FLIC .60 2.4 10 33.50 23.30 43 25.30 305 25.85 24.45 +.55 -11.2 FidInfoTch N FTEC .42e .7 58.31 43.93 295 58.04 1704 58.35 57.11 +.12 +16.1 FTrSenFlt N FCT .72 5.7 13.53 12.41 44 12.70 303 12.85 12.68 -.02 -1.1 Fid Moment N FDMO 34.26 27.86 7 33.84 61 34.13 33.56 +.08 +8.2 FirstEngy N FE 1.44 4.1 7 37.00 29.34 3221 35.31 24266 36.55 34.88 -.53 +15.3 Fid LowVol N FDLO 32.45 27.81 7 32.15 72 32.22 31.94 +.11 +5.1 FsthdTech Q SVVC 15.59 7.29 43 14.51 126 14.79 14.25 -.22 +61.9 Fid RisR n N FDRR 32.71 27.94 32 31.13 447 31.22 30.95 +.09 +1.6 FstSvc n Q FSV .54 .7 42 80.79 62.90 18 78.96 84 79.21 77.28 +.14 +12.9 Fid CoreD n N FDVV 30.41 26.24 23 29.82 155 29.96 29.72 +.03 +3.9 sFiserv s Q FISV 37 77.77 59.85 1500 77.35 6238 77.78 76.43 -.10 +18.0 FidMsciRE N FREL .86e 3.5 25.36 21.73 69 24.41 943 24.79 24.12 -.39 -1.2 Fitbit n N FIT 7.79 4.51 8299 6.07 20280 6.79 6.05 -.58 +6.3 FidUtils N FUTY 1.21e 3.5 37.01 30.99 62 34.50 517 34.91 34.26 -.15 sFiveBelow Q FIVE 109.09 45.52 2114 102.94 7311 109.09 101.20 +1.58 +55.2 FidTelecm N FCOM .76e 2.7 33.40 27.59 14 28.10 90 29.03 28.09 -.86 -9.1 500.com N WBAI 63 23.22 9.05 40 14.50 280 14.63 13.54 +.33 +43.4 FidelMatls N FMAT .53e 1.6 37.11 30.49 31 33.95 127 34.36 33.70 -.10 -3.1 s FvPntHld n N FPH 15.45 10.25 354 12.10 1046 12.39 12.04 -.19 -14.2 FidNasdIdx Q ONEQ 2.29e .7 308.74 243.11 24 306.94 128 308.74 303.65 -.22 +13.2 FivePrime Q FPRX 48.87 15.32 111 16.97 798 17.80 16.80 -.29 -22.6 FidlNatFn N FNF 1.20f 3.0 16 42.52 32.67 1324 40.14 7901 40.59 36.97 +3.06 +2.3 FiveStar Q FVE 1.80 1.05 11 1.38 129 1.45 1.30 -.03 -8.3 FidNatInfo N FIS 1.28 1.2 20 109.15 88.97 588 108.90 6179 109.14 107.34 +.77 +15.7 Five9 Q FIVN 39.55 19.53 423 35.18 2396 35.77 34.32 +.09 +41.4 FidelSo Q LION .48 1.9 16 27.05 20.28 190 24.90 473 26.11 24.55 -.63 +14.2 FlagstarB N FBC 27 40.06 29.61 253 33.44 1504 33.87 33.00 +.39 -10.6 FidClayOp N FMO 1.72f 14.5 15.43 10.27 161 11.92 601 12.19 11.52 +.23 -9.4 F&C DynPf N DFP 1.92 7.9 28.36 22.78 58 24.29 233 24.29 23.83 +.30 -8.9 FidusInvst Q FDUS 1.56a 10.7 9 17.04 12.63 49 14.58 269 14.92 14.41 +.12 -4.0 FlrtyPfdInc N PFD 1.08 7.9 16.34 13.19 8 13.67 58 13.67 13.46 +.15 -8.7 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 3 25.57 6 26.14 25.57 -.48 +2.3 s FlrtyPfdOp N PFO .88 8.0 13.00 10.60 21 10.89 275 10.99 10.81 -.03 -7.8 FiestaRst Q FRGI 30.80 15.50 156 30.15 956 30.80 28.25 +.55 +58.7 FlrtyPfdSc N FFC 1.63 8.4 22.44 18.28 62 19.36 334 19.36 19.01 +.26 -5.4 FifthThird Q FITB .72f 2.5 9 34.67 24.66 15014 28.49 48944 30.28 28.29 -.60 -6.1 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 20 19.47 138 19.49 19.21 +.22 -9.9 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 36 27.54 109 27.54 27.12 +.37 -3.4 Flanign A BDL .25f .9 15 29.00 20.20 28.05 4 28.50 28.05 -.18 +18.9 51job Q JOBS 114.63 47.12 284 88.07 1776 92.97 87.73 -4.56 +44.7 Fleetcor N FLT 27 222.92 138.43 607 219.09 3877 220.99 214.17 -1.14 +13.9 58.com N WUBA 75 89.90 48.87 959 63.61 4147 66.14 62.31 -2.12 -11.1 Flex Ltd Q FLEX 15 19.71 12.93 3832 15.10 18908 15.33 14.65 +.29 -16.1 sFinTcII n Q FNTE 11.99 9.70 22 10.04 4733 11.99 9.96 +.01 +1.2 t s FlexPhm n Q FLKS 8.98 .80 681 .88 1223 .92 .80 +.02 -74.9 FinTcII un Q FNTEU 11.24 9.04 0 11.54 44 11.54 10.50 +1.04 +9.9 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 13 116.83 43 117.21 116.10 +.32 +4.4 FnclInst Q FISI .96 2.9 16 34.35 25.65 25 32.95 177 33.15 32.45 +.28 +5.9 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 17 53.91 75 53.98 52.92 +.07 -9.7 Finisar Q FNSR 28.84 14.25 2936 17.00 10862 18.55 16.88 -1.22 -16.5 s FlxUpstNR N GUNR .67e 2.0 35.54 29.36 377 33.09 2877 33.58 33.07 -.60 -.6 FinjanH Q FNJN 5 5.07 1.66 468 4.59 3951 5.07 4.51 +.12 +112.5 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 277 24.14 3085 24.19 24.13 -.08 -.9 FireEye Q FEYE 19.36 13.40 2008 17.00 12698 17.38 16.55 -.29 +19.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 109 24.51 712 24.63 24.51 -.16 -1.8 FstAFin n N FAF 1.52 2.8 22 62.71 45.31 892 54.48 3114 55.05 51.52 +2.65 -2.8 FlxCoreSl n N BNDC 28.51 23.99 0 24.18 45 24.27 24.13 -.10 -3.5 FtBcp pfA N FBPpA 12.30 FlxGlbImp Q ESGG 101.95 87.20 1 97.06 5 97.35 96.71 +.32 +2.2 FstBcpPR N FBP 27 8.32 4.48 2753 8.09 10049 8.22 7.77 +.32 +58.6 FlxUS Imp Q ESG 67.86 57.55 1 66.38 2 66.59 66.38 +.99 +4.3 FstBcpME Q FNLC 1.16f 3.9 17 32.33 25.00 5 29.84 34 30.08 28.91 +.84 +9.6 FlexEMTilt N TLEH 33.14 28.37 1 28.95 5 29.00 28.69 -.05 -6.2 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 104 41.23 423 41.52 40.28 +.78 +16.8 s FlxDMTilt N TLDH 30.34 27.01 0 27.90 1 28.69 27.90 -.24 -4.4 FstBcMiss Q FBMS .20f .6 22 36.95 26.10 38 36.15 168 36.95 34.80 +.35 +5.7 FlxRAstAlo Q ASET 29.37 26.74 1 27.94 22 28.04 27.73 -.18 -2.8 FstBkNJ Q FRBA .12 .8 33 14.95 11.15 29 14.65 135 14.85 14.15 +.40 +5.8 FlxUSQLgC Q QLC 35.78 29.53 17 34.71 30 34.96 34.58 +.01 +4.1 FstBusey rs Q BUSE .80 2.5 22 33.25 27.33 133 32.41 576 32.76 32.00 +.39 +8.2 FlxUSLgCp Q LKOR .41e 55.13 49.28 2 50.09 7 50.65 50.04 -.74 -8.6 FBusnFn s Q FBIZ .56 2.3 18 26.95 20.57 7 24.73 45 25.52 24.66 -.48 +11.8 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 1 48.98 16 49.14 48.97 -.13 -3.8 FrstCap Q FCAP .92 2.5 18 43.02 30.41 0 37.28 3 38.20 37.28 -.92 +1.5 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 298 23.09 541 23.19 23.05 -.11 -2.0 FstCash N FCFS .88f .9 35 95.40 56.40 168 93.70 1278 93.83 90.70 +2.10 +38.9 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 3 62.25 22 62.76 62.03 -.51 -.8 FtChoBc n Q FCBP 33.50 26.54 10 28.99 47 30.58 28.70 -1.30 +4.5 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 13 46.50 124 46.59 46.30 -.09 -4.6 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 30 404.47 193 407.80 398.00 +4.57 +.4 FlxDevTilt N TLTD 1.88e 2.9 73.71 63.88 10 65.47 80 65.49 64.99 +.33 -5.4 FstCwlth N FCF .36f 2.2 23 16.40 12.07 257 16.20 1534 16.29 15.72 +.52 +13.1 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.79 6 23.29 59 23.29 23.09 +.12 -8.7 FCmtyBsh Q FCBC .72a 2.2 20 36.09 24.02 26 32.07 104 32.38 31.63 +.43 +11.6 FlxIntDvDy N IQDY 1.02e 3.9 30.65 25.73 26.02 68 26.19 26.02 -.14 -9.0 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 7 25.45 52 25.80 24.55 +.85 +12.6 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 23 24.54 315 24.55 24.29 +.16 -8.4 FtConnBcp Q FBNK .68f 2.2 21 31.90 23.25 128 30.90 538 31.20 30.45 +.30 +18.2 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.14 8 45.54 56 45.67 45.34 +.09 +3.2 1stCnstBn Q FCCY .24 1.1 18 27.00 16.15 13 21.85 60 21.90 21.10 +.55 +19.4 s FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 44.21 9 44.39 44.18 +.08 FstData n N FDC 12 22.84 14.73 3251 22.77 23075 22.92 22.12 +.46 +36.3 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 37 46.28 266 46.46 46.08 +.06 +2.8 FstDefiF s Q FDEF .68 2.1 13 35.00 23.51 35 32.72 348 33.99 31.98 +.09 +25.9 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 16 75.48 50 75.50 75.32 +.12 FFnclOH Q FFBC .76 2.4 20 33.70 22.80 515 31.30 1816 32.10 29.80 +.05 +18.8 s FlexSh n Q FPAY 6.56 2.62 28 3.66 74 3.66 3.40 +.17 -3.7 FstFnBksh Q FFIN .84f 1.5 29 56.35 37.31 384 56.50 1169 56.75 52.10 +4.40 +25.4 FlexSolu A FSI 2.10 1.33 10 1.62 43 1.63 1.55 -.01 -11.0 FstFnIN Q THFF 1.02 2.1 20 50.20 39.55 42 47.70 129 48.00 46.70 +.70 +5.2 FlexionTh Q FLXN 32.25 19.06 195 27.07 1263 27.84 26.40 +.08 +8.1 FstFnNwst Q FFNW .32f 1.6 23 21.82 13.13 29 20.10 311 20.93 19.97 -.31 +29.6 Flexstl Q FLXS .88 2.3 57.79 34.74 16 37.57 94 40.42 37.33 -.65 -19.7 FstFound s Q FFWM 22 20.43 16.08 98 18.66 517 18.98 18.57 -.03 +.6 Flor&Dec n N FND 52 58.28 32.72 661 50.17 2865 50.91 47.27 +1.65 +3.1 FstGtyBc n Q FGBI .64b 2.4 29.50 22.76 5 26.63 19 27.15 26.63 -.26 +6.5 tFlotek N FTK 9.46 2.81 204 3.01 1979 3.05 2.81 -35.4 FsHawaii n Q FHB .96 3.3 32.36 26.30 473 28.80 2406 29.07 28.43 +.44 -1.3 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 645 20.42 3850 20.68 20.04 -.23 +5.7 FstHorizon N FHN .48 2.7 15 20.86 15.84 8911 17.61 52679 17.90 16.51 +.02 -11.9 Flowserve N FLS .76 1.8 48.10 37.51 1132 42.16 5505 42.63 40.86 +.09 +.1 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 3 25.43 9 25.43 25.27 -.00 +.9 Fluent Inc Q FLNT 6.95 2.05 157 2.35 925 2.45 2.25 -.08 -46.6 FstInRT N FR .87 2.7 21 34.04 27.61 1072 31.83 4859 33.63 31.70 -1.70 +1.1 Fluidigm Q FLDM 8.38 2.52 137 6.56 540 6.77 5.99 +.01 +11.4 FIntntBcp Q INBK .24 .7 13 42.40 27.25 254 32.05 511 34.15 30.55 -1.55 -16.0 Fluor N FLR .84 1.7 36 62.09 37.04 674 48.92 5537 49.56 47.90 -.53 -5.3 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.66 1 25.75 25.66 -.22 -3.2 FlushFn Q FFIC .80 3.0 19 31.45 24.59 57 26.50 197 26.79 26.16 +.46 -3.6 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 159 43.15 636 43.20 42.15 +1.05 +7.7 FlyLeasing N FLY 1.00 7.3 12 14.97 11.54 51 13.76 227 14.04 13.68 -.22 +6.6 FMajSilv g N AG 8.48 4.93 3261 6.62 20737 7.69 6.58 -1.08 -1.8 Foamix Q FOMX 7.45 4.34 67 5.45 422 5.90 5.35 -.35 -9.3 FstMerch Q FRME .88f 1.9 21 49.19 37.09 260 47.21 1017 47.33 46.20 +.61 +12.2 FEMSA N FMX .74e .8 103.82 80.86 277 95.60 1372 96.36 94.27 +.08 +1.8 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 31 40.62 197 41.10 39.50 +1.03 +5.4 Fonar Q FONR 11 33.90 21.10 12 27.30 91 28.60 26.63 -1.00 +12.1 FMidBc Q FMBI .44 1.7 20 27.40 20.50 347 26.23 2368 26.51 25.66 +.69 +9.2 FootLockr N FL 1.38 2.6 21 59.40 28.42 1588 52.41 9134 53.47 51.99 +.09 +11.8 FstNwBc n Q FNWB 45 18.35 15.07 9 16.11 94 16.17 15.16 +.08 -1.2 FordM N F .60a 5.7 5 13.48 10.14 41487 10.56 206782 10.97 10.51 -.27 -15.5 FstRepBk N FRC .72 .7 21 105.52 84.56 502 99.06 3957 99.31 96.50 +1.32 +14.3 sForeScTc n Q FSCT 38.45 21.56 392 37.00 2189 38.45 34.30 +.73 +16.0 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 15 25.36 35 25.36 25.00 -.07 -.6 ForshtAut n Q FRSX 9.07 2.44 24 3.07 125 3.29 2.97 -.28 -23.9 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 4 25.63 52 25.81 25.60 -.17 -1.9 ForestCA N FCE/A .72 3.2 18 26.30 19.24 747 22.67 5974 22.96 22.44 -.34 -5.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 7 25.61 27 25.98 25.53 -.35 -.7 Forestar N FOR 14 26.39 15.35 30 22.10 203 22.65 21.55 +.30 +.5 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 10 25.00 65 25.00 24.69 +.21 -1.6 FormFac Q FORM 37 18.65 11.10 320 14.00 1575 14.43 13.50 +.45 -10.5 FtRpBk pfG N FRCpG 27.05 24.09 11 25.00 72 25.18 24.80 -.10 -3.3 ForrestR Q FORR .80 1.9 55 47.75 36.95 26 43.00 174 43.70 42.00 -.75 -2.7 FstSavFin Q FSFG .60 .8 20 80.01 52.16 1 72.90 14 74.30 72.47 +1.31 +27.8 ForsightEn N FELP .13 4.88 3.28 0 3.80 26 3.88 3.52 -.03 -13.0 FstSolar Q FSLR 33 81.72 42.42 1176 53.48 8094 54.62 52.56 -.58 -20.8 s Forterra n Q FRTA 46 12.30 3.02 121 7.87 953 8.48 7.56 -.59 -29.1 1stSource Q SRCE 1.00f 1.7 21 56.77 44.59 138 57.46 314 57.87 54.05 +3.29 +16.2 sFortinet Q FTNT 68.05 35.44 1015 67.98 5876 68.35 65.01 +1.42 +55.6 FTNDXTc Q QTEC .58e .7 83.42 62.64 113 80.42 729 81.31 79.43 +.02 +11.8 Fortis n N FTS 1.70 5.2 38.24 30.88 267 32.52 1105 32.71 32.20 +.18 -11.3 FtTr AbsRet Q FAAR .84e 34.79 27.00 1 28.64 29 28.82 28.55 -.11 -2.4 Fortive n N FTV .28 .4 81.51 62.05 1873 77.64 6695 78.20 76.22 +.42 +7.3 FtTr 22 n N FIV 10.02 9.02 67 9.33 425 9.37 9.25 +.06 +2.2 tFortressBio Q FBIO 5.54 2.55 158 2.60 705 3.04 2.55 -.42 -34.8 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.35 3 21.35 21.00 +.33 +1.7 FortB pfA Q FBIOP 2.34 11.3 24.80 20.01 3 20.80 20 21.95 20.60 -.65 -8.6 FtTrGlob N FAM .90 8.9 11.97 9.88 52 10.09 219 10.13 10.04 -.04 -12.9 FortTrInf n N FTAI 1.32 7.1 20.13 15.45 145 18.68 1086 19.25 18.64 -.24 -6.3 FT MCGr N FNY .15e .3 45.34 33.90 50 45.16 279 45.32 44.47 +.33 +15.2 t FortunaSlv N FSM 23 6.08 4.03 681 5.50 3054 5.58 5.31 -.03 +5.4 FT AsiaPc Q FPA 1.01e 3.2 38.10 31.61 2 32.05 14 32.31 31.61 -.22 -10.2 FBHmSec N FBHS .80 1.4 19 73.62 52.63 1119 56.23 8351 56.89 54.95 +1.05 -17.8 FT Europe Q FEP .65e 1.7 42.49 35.54 288 39.11 914 39.52 38.88 -.01 +.1 FortySev n Q FTSV 16.49 14.09 99 15.80 369 15.95 15.10 +.40 +5.0 FT LatAm Q FLN 2.01e 10.5 23.27 17.33 2 19.20 418 19.20 18.46 +.72 -6.0 ForumEn N FET 17.95 10.05 667 12.00 3879 12.75 11.95 -.65 -22.8 FT Brazil Q FBZ 1.62e 13.1 18.24 11.15 5 12.40 17 12.49 11.77 +.63 -20.1 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 67 59.89 696 60.65 58.16 -.28 +4.3 FT China Q FCA .68e 2.4 34.79 24.85 2 28.34 11 28.43 27.81 -.21 -4.6 Forward h Q FORD 31 4.45 1.03 61 1.83 1287 1.84 1.71 +.06 +48.8 FT Japan Q FJP .77e 1.4 63.38 52.60 21 55.43 140 55.75 54.80 +.49 -7.5 t ForwdPh Q FWP 23.12e 9.70 1.63 16 2.71 56 2.85 2.65 -.05 -26.4 FT SKorea Q FKO .59e 2.4 32.08 24.46 24.49 39 25.03 24.46 -.45 -17.1 Fossil Grp Q FOSL 32.17 5.50 1410 26.89 5148 28.02 24.88 +1.38 +246.1 FT DevMkt Q FDT .96e 1.6 67.22 56.50 60 59.84 436 60.24 59.34 -.29 -4.1 Foster Q FSTR .16 .7 30.30 17.00 22 22.35 108 23.35 22.15 -.40 -17.7 FT EmMkt Q FEM .64e 2.5 31.32 24.76 90 25.74 952 25.88 25.28 -.14 -7.7 FoundBld n N FBM 16.40 11.03 28 14.81 309 15.17 14.44 -.27 +.1 FT Germny Q FGM 1.04e 2.2 55.51 44.00 3 48.04 63 48.07 47.38 +.88 -6.2 FndtnMed Q FMI 137.20 31.70 895 136.95 2918 136.95 136.70 +.25 +100.8 FT MCVal N FNK .40e 1.1 37.68 32.17 12 36.46 28 36.66 36.21 -.08 +.5 FourCorP s N FCPT 1.10 4.4 19 26.96 21.28 360 24.86 1603 25.23 24.49 -.02 -3.3 FT Canada Q FCAN .29e 1.1 27.35 23.69 2 25.96 18 26.34 25.95 -.53 -2.1 FourSeEd n N FEDU 3.32 68.2 8 10.45 4.65 4 4.87 30 5.05 4.80 -.13 -45.9 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.57 1 32.57 32.55 +.22 -4.2 sFoxFactory Q FOXF 37 53.95 33.20 227 50.95 1039 53.95 50.73 -1.25 +31.1 FT UK Q FKU 1.57e 4.0 43.39 36.52 4 39.66 10 40.09 39.53 -.54 -.5 Francesca Q FRAN 39 10.28 4.51 627 7.75 2999 7.88 7.33 +.14 +6.0 FT Switzld Q FSZ .78e 1.5 56.74 49.09 3 51.12 24 51.13 50.54 +.40 -3.1 FrancoN g N FNV .96f 1.3 72 86.06 66.19 395 74.56 1768 75.54 72.66 +1.36 -6.7 FT HKong Q FHK 2.82e 7.4 46.25 36.40 1 38.29 3 38.76 38.21 -.45 -9.8 s FrankCov N FC 31.20 17.35 39 24.40 253 25.50 24.05 -1.15 +17.6 FT SCGr N FYC .04e .1 50.91 36.99 48 50.65 428 51.00 49.67 +.53 +19.1 FrankElec Q FELE .48f 1.0 28 48.80 37.60 91 46.70 523 47.30 45.40 +.15 +1.7 FT EmMSC Q FEMS 1.65e 4.3 47.47 37.18 30 38.63 227 38.86 38.04 -.12 -10.9 FrankFn n N FSB .40p 18 40.70 30.30 59 36.70 512 36.80 35.74 +.45 +7.6 FTDvMkSC Q FDTS .97e 2.3 48.51 39.00 3 41.50 30 41.87 41.30 +.16 -6.5 FrankLibInt N FLQH 28.16 23.58 1 25.30 6 25.30 25.19 +.10 -.2 FT SCVal N FYT .26e .7 39.88 32.07 13 39.20 47 39.36 38.61 +.00 +6.3 FrankLibEm N FLQE 35.59 29.55 56 30.48 261 30.66 30.13 +.04 -7.8 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.09 60 43.07 249 43.37 42.63 +.28 -1.9 FrankLibGl N FLQD 30.47 26.92 1 28.04 6 28.04 27.78 +.09 -3.6 FT MegaCp N FMK .44e 1.2 36.82 30.31 0 35.45 3 35.69 35.22 -.25 +5.8 FrnL LoV n N FLLV 32.50 28.32 31.88 34 31.88 31.75 +.16 +5.2 FstT BICK Q BICK .34e 1.2 33.60 26.52 5 27.73 32 28.09 26.90 +.16 -8.1 FrnkLInvGr N FLCO 24.89 23.48 23.73 10 23.74 23.70 -.04 -4.2 FTEurSelDv N FDD 1.09e 8.2 14.79 12.99 253 13.36 744 13.43 13.24 -.04 -2.7 FTDJMic N FDM .49e .9 52.62 41.86 9 51.91 58 52.13 51.26 +.43 +9.4 FT DynEq N FDEU 1.45 8.9 20.20 15.79 40 16.27 304 16.28 16.06 +.17 -13.0 Continued on next page Page 9 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg GblXSocM Q SOCL 39.03 28.94 16 36.36 159 36.91 36.14 -.34 +10.3 Continued from previous page GblX MLP N MLPA .90e 9.5 11.14 8.14 385 9.43 5025 9.65 9.14 +.14 -4.4 Exch. 52-week Vol Friday Vol Weekly YTD GblXFertil N SOIL .25e 2.4 11.01 9.30 0 10.46 29 10.46 10.34 +.13 -.7 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg GblXChiEn N CHIE .41e 3.2 13.77 10.88 0 12.69 2 12.86 12.40 -.06 +11.8 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 220 21.00 1093 21.13 20.83 -.11 -3.6 FrnL IntO n N FLIO 31.52 27.50 1 28.40 3 28.40 28.40 -.07 -3.4 GlbXChiFn N CHIX .34e 2.0 21.04 16.18 7 16.74 80 16.80 16.33 -.13 -7.0 FrkL US Eq N FLQL 30.33 25.65 2 30.05 157 30.16 29.92 -.02 +3.9 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 1 15.88 15 15.90 15.41 +.27 -6.6 FrankL Mun N FLMB 25.38 24.31 24.52 0 24.52 24.52 +.09 -2.2 t s GblXPakist N PAK 16.55 10.21 13 10.42 83 10.61 10.21 -.30 -15.8 FrkL US Sm N FLQS 30.02 24.17 2 29.94 3 30.02 29.89 +.28 +14.3 GblXChiInd N CHII .35e 2.6 16.58 13.30 1 13.56 3 13.56 13.46 -.06 -11.2 FrkL USMid N FLQM 29.28 24.87 29.16 0 29.16 29.16 +.11 +4.2 GblXNorway N NORW .83e 5.8 14.95 12.25 24 14.22 186 14.27 14.03 -.07 +8.3 FrankRes N BEN .92 2.9 11 47.65 31.28 1573 31.98 9995 32.61 31.92 -.35 -26.2 GbXNsChiT Q QQQC .07e .2 34.11 25.89 5 29.69 22 30.00 29.39 -.07 -3.9 FrkStPrp A FSP .36f 4.2 10 11.09 7.08 364 8.49 1564 8.90 8.36 -.27 -20.9 GblXScUS n N SCIU 32.53 28.49 3 32.23 18 32.33 32.09 +.07 +4.2 FrkLtdDur A FTF .74 6.6 12.13 10.85 64 11.20 378 11.21 11.03 +.13 -5.3 GblXScEu n N SCID 29.75 26.69 27.51 1 27.51 27.47 +.19 -.8 FrkUnv N FT .47 7.0 7.36 6.55 67 6.73 173 6.75 6.69 +.03 -6.1 GblXScAs n N SCIX 27.08 24.48 25.44 0 25.44 25.44 +.03 -1.8 FranksIntl N FI .30 3.5 9.15 4.93 569 8.47 2689 8.52 8.16 +.04 +27.4 GblXScJp n N SCIJ 33.72 29.13 29.77 0 29.77 29.44 +.37 -6.1 FredsInc Q FRED .24 10.9 7.63 1.30 615 2.20 2693 2.26 2.15 -45.7 GbX Auto n Q DRIV 15.78 14.35 3 14.79 38 15.00 14.74 -.05 -3.2 FrptMcM N FCX .20 1.3 10 20.25 12.72 20405 15.75 110800 17.20 15.65 -1.05 -16.9 GbX US pf n N PFFD 26.22 23.70 63 24.63 177 24.63 24.35 +.12 -1.0 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 33 17.16 162 17.24 16.41 +.27 +.5 GbXNigeria N NGE .31e 1.5 27.10 19.30 53 20.05 184 21.08 19.60 -.81 -7.6 FreqElec Q FEIM 10.59 7.51 17 7.86 68 8.02 7.56 -.24 -16.0 GbX US Inf N PAVE 17.80 13.80 7 16.79 171 16.89 16.41 +.13 +.1 FresenMd N FMS .51e 1.0 57.94 44.88 80 49.35 515 50.33 49.29 +.02 -6.1 t GblFound n N BOSS 20.72 15.50 13 20.22 37 20.40 20.08 +16.7 FDelMnt N FDP .60 1.4 18 52.64 42.45 101 42.82 471 44.14 42.45 -1.29 -10.2 GblX SupDv Q EFAS 19.06 17.05 3 17.61 12 17.61 17.42 +.07 -2.8 Freshpet Q FRPT 30.20 14.10 247 29.30 1042 29.75 28.60 +.20 +54.6 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.80 52 11.87 11.68 -.01 -6.2 FriedmInd A FRD .12f 1.2 10.22 5.15 88 9.75 505 9.84 9.02 +.55 +71.7 t GblX Rob n Q BOTZ 27.42 19.18 416 21.96 3457 22.24 21.71 -.19 -7.3 Frontr rs Q FTR 2.40 51.0 18.21 4.90 4341 4.71 16057 5.20 4.69 -.35 -30.3 GlbXCon ef Q KRMA 20.83 17.33 6 20.46 28 20.58 20.36 +.00 +5.3 Frontlne rs N FRO .60e 6.50 3.79 394 5.34 1953 5.51 5.03 +.08 +16.3 sGblXMilTh Q MILN 23.07 17.31 19 22.88 74 23.07 22.77 -.00 +18.8 FuelTech Q FTEK 1.83 .71 23 .97 81 1.04 .97 -.03 -13.1 sGbX Longv Q LNGR 21.71 18.23 1 21.65 40 21.71 21.51 +.10 +11.3 FuelCell rs Q FCEL 2.49 1.29 891 1.41 7564 1.46 1.31 +.08 -17.1 GlX Intrn n Q SNSR 21.41 17.90 15 20.14 143 20.29 19.82 +.18 +1.5 FulgentG n Q FLGT 7.04 2.73 26 5.00 170 5.50 4.32 +.48 +14.2 GbX HlthW Q BFIT 19.30 15.68 0 18.88 5 19.00 18.83 -.03 +13.3 FulingGbl n Q FORK 6.00 2.65 4 3.35 152 3.65 3.25 -.20 -15.2 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 2 15.13 29 15.20 14.97 +.16 -1.1 FullHseR Q FLL 4.10 2.37 10 3.23 64 3.41 3.20 -.05 -17.0 sGlX Fintc n Q FINX 27.46 19.25 147 27.48 667 27.56 26.96 +.38 +25.2 FullerHB N FUL .62f 1.1 24 58.74 46.62 322 56.26 1701 56.99 54.35 +.45 +4.4 GlbXCop rs N COPX .43e 1.9 29.34 22.71 133 23.07 232 23.62 22.80 -.39 -15.6 FultonFncl Q FULT .48 2.7 19 19.55 15.05 990 17.60 5863 17.85 16.53 +1.10 -1.7 t s GlbXSilv rs N SIL 36.36 27.63 49 28.09 684 28.63 27.63 -.49 -13.9 Funko n Q FNKO 88 18.46 5.81 603 16.75 5735 18.46 15.31 +.64 +151.9 GlbXLith rs N LIT 41.21 30.40 258 32.48 1063 32.95 32.30 -.69 -16.2 FutFintch lf Q FTFT 8.00 1.30 68 1.95 504 2.26 1.86 -.25 -53.2 GbX Gold rs N GOEX 25.21 20.08 6 22.20 29 22.42 21.82 -.30 -4.8 FutureFuel N FF .24a 1.8 16 16.22 11.32 33 13.48 201 13.91 13.45 -.29 -4.3 GbXUran rs N URA 16.36 11.81 698 12.80 2220 12.90 12.25 -.11 -15.0 FuweiF rs Q FFHL 4.93 2.39 6 2.85 122 3.32 2.75 -.48 -3.1 GlXCatholc Q CATH 35.58 29.72 73 34.65 114 34.88 34.57 -.06 +5.3 GlblScape A GSB .06 1.5 22 5.51 3.27 12 3.89 69 4.00 3.80 +.07 +9.6 - G - Globalstar A GSAT 2.18 .40 1999 .45 16124 .46 .41 +.02 -65.6 GlobantSA N GLOB 61 59.97 34.82 235 58.79 1254 59.66 57.19 -.16 +26.5 :GWilliFood Q WILC 22 7.58 5.11 0 6.99 13 7.19 6.76 +.07 -2.8 tGlobusM rs Q GLBS 2.26 .44 107 .44 578 .50 .42 -.03 -61.3 G1Thera n Q GTHX 52.76 12.04 150 47.54 1272 48.39 41.29 +4.39 +139.6 GlobusMed N GMED 44 57.55 27.79 280 52.65 1676 53.02 51.62 +.63 +28.1 GAMCO s N GBL .10f .4 32.60 23.97 9 26.49 49 27.63 26.32 -.46 -10.7 Glowpoint A GLOW .65 .15 387 .18 2997 .22 .17 -.01 -50.0 sGATX N GATX 1.76f 2.0 16 86.91 56.00 977 88.28 2983 91.12 76.30 +11.42 +42.0 GluMobile Q GLUU 6.75 2.56 1195 6.08 6270 6.34 6.04 -.15 +67.0 GATX 66 N GMTA 27.00 22.81 5 25.36 44 25.77 25.31 -.05 -3.4 GlycoMim Q GLYC 26.05 10.06 371 16.44 1999 17.09 15.38 -.68 -2.1 GCI Lb A n Q GLIBA 55.47 41.33 430 46.67 2040 48.18 46.22 -1.11 -14.7 sGoDaddy n N GDDY 79.00 40.78 1154 78.45 5569 79.35 75.89 +1.67 +56.0 GCI Lb pfA Q GLIBP .13e 24.67 18.40 16 24.50 45 24.50 23.84 +.35 +7.7 tGogo Q GOGO 14.76 3.52 1898 3.84 16347 4.11 3.52 -.20 -66.0 GCP ApT n N GCP 27 34.79 27.25 358 29.40 1714 29.90 28.03 +.75 -7.8 GolLinhs s N GOL 14.48 5.06 1560 7.09 6822 7.38 6.01 +1.25 -19.1 GDL Fund N GDL .64 6.9 10.32 9.05 11 9.25 81 9.30 9.20 -.01 -4.9 GolLNGLtd Q GLNG .20 .7 35.54 19.32 874 27.30 4636 28.42 26.53 -.72 -8.4 GDLFd pfB N GDLpB 1.50 3.0 50.80 49.99 50.06 -.5 GolLNGPt Q GMLP 2.31 15.3 23.46 14.27 188 15.09 1838 15.53 14.40 -.18 -33.8 GDS Hld n Q GDS .46p 46.18 8.50 644 44.81 2322 46.00 42.51 +1.06 +98.9 GolrLNG pf Q GMLPP 2.19 8.4 26.70 24.22 14 26.04 109 26.04 25.50 +.49 +.1 GGP Inc N GGP .88 4.2 31 24.23 18.83 19193 21.04 109592 21.07 20.25 +.14 -10.0 GoldFLtd N GFI .02e .6 4.70 3.45 2381 3.61 19136 3.65 3.48 +.05 -16.0 GGP Inc pfA N GGPpA 1.59 6.5 25.72 23.55 6 24.50 58 24.70 24.32 +.14 -2.9 sGoldResrc A GORO .02 .3 89 7.33 3.37 347 7.14 1846 7.33 6.95 +.25 +62.3 GMAC CpT N ALLYpA 2.03 7.6 26.90 25.46 129 26.60 376 26.62 26.13 +.38 +2.5 GoldStdV g A GSV 2.01 1.15 315 1.59 2054 1.63 1.40 +.15 -9.1 GMS Inc n N GMS 16 39.98 23.50 243 26.23 1817 26.74 25.06 +.64 -30.3 Goldcrp g N GG .24 1.8 19 15.55 11.64 5674 13.61 24995 13.67 13.02 +.38 +6.6 GNC N GNC .80 24.6 3 10.95 2.90 1698 3.25 6920 3.45 3.15 -.17 -11.9 GoldBull n Q DNJR 8.50 4.40 9 7.99 35 8.50 7.08 +.76 +68.5 GP Strat N GPX 24 31.25 17.45 19 18.60 149 19.38 18.55 -.40 -19.8 GoldenEnt Q GDEN 34 34.75 19.41 195 34.01 2929 34.45 29.65 +4.66 +4.2 GSE Sy Q GVP 13 3.65 2.35 3 2.95 71 3.10 2.80 -.15 -9.2 tGoldenMin A AUMN .65 .26 80 .32 1611 .37 .26 +.02 -25.9 GSI Tech Q GSIT 8.94 6.05 5 7.33 70 7.44 7.16 +.07 -7.9 GoldenOc rs Q GOGL .40 4.6 9.95 6.72 138 8.69 614 8.80 8.45 +.18 +6.6 GSV Cap Q GSVC 6 9.39 3.83 69 6.98 312 7.10 6.96 +28.1 GoldStr g A GSS 6 .92 .56 618 .67 4567 .70 .64 +.00 -24.7 GTT Comm N GTT 62.32 28.30 201 47.50 1345 48.00 45.10 +1.10 +1.2 GldFld A GV 12 6.38 3.60 15 4.63 349 4.65 4.30 +.28 -5.6 GTY Tc un Q GTYHU 11.00 10.14 10.46 0 10.46 10.46 -.19 +1.4 GoldS pfJ N GSpJ 1.38 5.3 28.18 25.43 105 26.18 273 26.18 25.84 +.19 -1.2 G-III s Q GIII 28 51.20 22.66 400 47.26 2499 48.39 44.30 +2.65 +28.1 GS BDC n N GSBD 1.80 8.3 11 23.20 18.78 74 21.66 591 22.23 21.51 -.06 -2.3 GTx Inc rs Q GTXI 23.40 5.10 204 16.81 394 17.22 14.30 +1.89 +32.3 GS ActbtInt N GSIE 32.48 27.97 88 29.84 767 29.86 29.56 +.20 -.5 GW Pharm Q GWPH 164.76 96.42 314 146.22 1662 152.50 144.31 -5.55 +10.8 GS ActEM N GEM 39.44 32.27 124 33.51 677 33.57 32.82 -.05 -6.4 GWG Hldgs Q GWGH 10.95 7.10 2 7.58 10 8.00 7.35 -.37 -8.9 GS ActEur N GSEU .60e 33.94 30.00 2 31.22 56 31.22 30.92 +.18 -1.5 GabCvInc N GCV .48 7.3 6.68 4.91 11 6.55 151 6.57 6.30 +.25 +11.0 GS ActJpn N GSIY 36.02 30.08 12 32.96 39 33.04 32.66 +.33 -2.0 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 25.75 3 25.92 25.75 -.16 -2.8 GS US LgC N GSEW 46.27 40.58 1 45.23 19 45.23 44.83 +.26 +4.0 GabDvInc N GDV 1.32 5.7 24.97 21.10 120 23.31 514 23.49 23.12 +.06 -.4 GS HYBd n N GHYB 50.32 48.01 0 48.41 7 48.46 48.33 -.05 -2.2 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 3 25.62 13 25.70 25.51 -.06 -2.0 GS CpBd n N GIGB 50.44 47.71 11 48.10 40 48.31 48.10 -.13 -4.2 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 0 25.63 4 25.75 25.55 -.04 -2.7 GS ActLgC N GSLC 57.42 48.05 122 56.57 953 56.83 56.19 +.05 +6.0 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 4 25.10 11 25.15 25.02 +.01 -1.0 GS 0-1Yr n N GBIL 105.09 99.91 713 100.12 1234 100.14 100.04 +.07 +.1 GabelliET N GAB .60 9.4 6.65 5.87 294 6.39 1612 6.40 6.30 +.08 +3.2 GS Indus n N GVIP 57.97 48.84 6 57.07 55 57.83 56.80 -.28 +7.8 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 2 25.70 7 25.74 25.60 +.10 -1.5 GS SCap n N GSSC 48.61 39.39 2 48.32 17 48.41 47.54 +.45 +11.6 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 0 24.30 2 24.43 24.30 -.15 -1.6 GSCI37 N GSC 28.00 17.55 0 25.70 7 25.70 25.48 -.40 +7.2 Gabeli pfJ N GABpJ 26.72 24.42 5 25.33 23 25.55 25.32 -.15 -.8 GoldmanS N GS 3.20f 1.4 19 275.31 214.64 2683 231.69 26150 233.72 226.74 +5.28 -9.1 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 4 24.70 10 24.83 24.51 +.04 -1.7 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 156 27.30 344 27.40 27.23 -.07 -4.4 GabGSmM N GGZ 13.61 11.73 22 12.24 64 12.24 12.12 +.03 -3.9 GoldS pfN N GSpN 28.34 25.95 84 26.72 219 26.86 26.55 -.14 -4.0 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 0 25.42 6 25.42 25.25 -.04 -.3 sGoldS pfB N GSpB 1.55 5.8 26.90 25.20 18 26.65 54 26.91 26.18 +.25 +3.0 GabGUtil A GLU 1.20 6.4 21.96 18.00 8 18.63 39 18.98 18.57 -.19 -12.5 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 18 24.45 89 24.59 23.97 +.10 +7.5 GabGoAn n A GGO 24.74 16.18 0 19.70 0 19.70 19.70 +.03 +9.2 GoldS pfA N GSpA .96 4.1 24.46 21.25 65 23.29 175 23.29 22.80 +.14 +3.3 GabGo pfA A GGOpA 45.00 42.00 0 42.76 0 43.50 42.76 -.92 -.6 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 156 23.10 474 23.14 22.80 +.03 +2.3 GabHlthW N GRX .52 5.0 10.95 9.12 34 10.33 252 10.42 10.30 -.08 +.1 GS MLPEn N GER .64 10.0 7.46 5.25 108 6.40 1049 6.59 6.20 +.10 +4.1 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 1 25.50 2 25.58 25.50 +.02 -1.2 GS MLPInc N GMZ 1.38 14.9 10.33 7.55 60 9.28 832 9.58 9.02 +.17 +3.8 GabHlt pfB N GRXpB 1.47 5.7 27.38 25.49 25.82 2 25.98 25.74 -.03 -1.9 GolubCap Q GBDC 1.28a 6.8 13 19.87 17.35 85 18.89 573 19.00 18.58 +.25 +3.8 GabMultT N GGT .88e 9.8 10.09 8.42 70 8.95 341 9.15 8.91 -.14 -2.7 GoodTimes Q GTIM 4.30 2.25 16 4.25 106 4.25 4.10 +60.4 GabMul pfE N GGTpE 25.30 22.97 1 24.56 37 24.75 24.05 +.06 -2.2 GoodrPet n A GDP 15.75 8.20 20 12.09 134 12.80 11.91 -.31 +10.8 GabMedM n Q MOGLC 100.10 99.90 0 100.04 9 100.04 100.04 +.08 tGoodyear Q GT .56 2.6 7 36.52 21.11 2286 21.62 15507 22.74 21.11 -1.06 -33.1 GabUtil N GUT .60 10.3 7.20 5.68 104 5.85 611 5.92 5.81 -.07 -17.6 sGoosehIn n Q GSHD 29.73 10.78 320 26.92 959 29.73 25.00 +.86 +70.9 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.66 2 25.75 25.66 -.15 +.2 GoPro Q GPRO 11.89 4.42 2605 6.26 10657 6.76 6.20 -.05 -17.3 GabUtil pfC N GUTpC 26.19 24.54 3 25.18 24 25.38 25.02 -.18 -1.1 GordPoin n Q GRAQ 9.84 9.70 3 9.82 27 9.84 9.81 +.02 +1.2 Gafisa rs N GFA 12.99 5.12 30 6.05 71 6.20 5.34 +.56 -52.1 sGordPoi un Q GPAQU 10.40 9.97 10.40 6 10.40 10.33 +.05 +4.0 Gaiam A Q GAIA 22.75 10.80 58 21.30 346 21.60 20.05 +.90 +71.8 GorsHl A n Q GSHT 10.40 9.85 9 10.15 1870 10.18 10.13 -.01 +2.1 Gain Cap N GCAP .24 3.1 12 13.26 5.77 365 7.73 1274 7.87 7.50 +.16 -22.7 GoresHl un Q GSHTU 11.08 10.25 10.71 668 10.72 10.70 +.24 +3.4 Galapag n Q GLPG 121.09 72.90 113 107.23 315 107.73 101.35 +7.09 +14.4 sGormanR N GRC .50 1.4 32 36.93 25.06 58 37.02 277 37.15 35.76 +.55 +18.6 GalectinTh Q GALT 9.49 1.28 517 5.62 2266 6.55 5.57 -.93 +68.3 GovPrpIT Q GOV 1.72 10.8 26 19.60 11.87 728 15.90 5311 16.59 15.25 -.12 -14.2 Gallaghr N AJG 1.64 2.3 27 72.77 56.20 876 70.39 4694 70.64 68.82 +1.53 +11.2 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 6 25.40 59 25.50 25.30 -.05 -1.7 GalmedPh Q GLMD 17 27.06 3.61 1251 15.00 4759 15.98 13.60 -.24 +63.9 vjGrace N GRA .96 1.3 21 77.37 58.48 300 73.31 2405 75.23 72.76 -1.23 +4.5 GamGldNR A GGN .84 16.6 5.77 4.80 290 5.05 2233 5.10 5.02 -3.1 Graco s N GGG .53 1.1 15 49.69 34.89 594 47.29 3116 47.52 45.76 +1.08 +4.6 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 2 23.33 7 23.45 23.03 +.08 -6.0 GrahamCp N GHM .36 1.4 19 27.51 17.97 69 26.29 176 26.58 25.35 +.35 +25.6 GamNRG&I N GNT .84 13.7 7.23 6.00 51 6.15 174 6.23 6.12 -.05 -8.3 GrahamH s N GHC 5.32f .9 21 625.45 536.90 14 565.40 87 574.75 556.45 -7.17 +1.3 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.81 16 24.01 23.69 -.14 -4.8 sGraingr N GWW 5.44f 1.6 24 347.20 155.00 922 340.25 8151 347.20 300.97 +29.77 +44.0 GameStop N GME 1.52 10.1 22.37 12.20 2148 15.08 11020 15.42 14.32 -.20 -16.0 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 0 25.35 33 25.35 25.18 +.10 -5.9 Gam&Lsr n Q GLPI 2.52 6.9 20 39.32 32.51 1074 36.45 5767 36.83 35.72 +.29 -1.5 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1467 27.35 6106 27.42 27.32 +2.6 GamngPtrs Q GPIC .12e 11.95 8.02 1 8.55 8 8.70 8.21 +.04 -23.9 GranTrra g A GTE 3.61 1.93 1214 3.36 5710 3.56 3.36 -.20 +24.4 Gannett n N GCI .64 6.4 12.38 7.94 786 10.04 4307 10.30 9.94 -.22 -13.4 GranaMon N GRAM .25e 6.4 5.15 2.25 178 3.93 480 3.93 3.51 +.23 +37.9 Gap N GPS .97 3.2 15 35.68 21.84 3035 30.05 20491 30.83 28.96 +.65 -11.2 sGrCanyEd Q LOPE 26 119.95 71.01 284 119.18 2108 119.95 117.29 -.01 +33.1 GardDnv n N GDI 38.00 21.76 648 27.83 4558 28.51 27.47 -.35 -18.0 GraniteC N GVA .52 1.0 27 68.58 47.05 211 54.60 1129 56.48 53.81 -1.42 -13.9 Garmin Q GRMN 2.12f 3.3 21 65.96 49.80 913 64.55 4966 65.28 62.84 +1.32 +8.4 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 182 18.60 1145 18.75 18.44 -.08 +4.8 GarrisnCap Q GARS 1.12 13.5 8 8.95 7.77 15 8.27 145 8.46 8.11 +.15 +2.0 GraniteRE N GRP/U 2.30 42.53 36.24 10 41.16 44 42.53 40.75 -.60 +5.3 Gartner N IT 42 142.16 111.57 413 138.84 1539 140.85 138.66 -1.12 +12.7 tGran Gld n N BAR 142.87 121.43 30 122.89 121 123.93 121.43 -1.08 -5.7 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.85 84 24.05 649 24.30 23.20 +.70 -2.8 tGranCom n N COMB 27.39 24.67 10 25.01 74 25.02 24.67 -.01 -4.4 GasLPt pfA N GLOPpA 27.24 25.30 5 26.14 52 26.41 25.96 -.04 +.2 GranSP n N COMG 32.29 24.96 1 28.91 18 28.93 28.39 -.32 +4.4 GasLog N GLOG .56 3.3 34 22.55 15.60 239 16.95 1503 17.70 16.80 -.85 -23.8 GrphTInt n N EAF 20.75 14.44 338 18.60 2995 18.74 17.11 +1.13 +20.0 GasLog pfA N GLOGpA 2.19 8.4 27.63 25.52 3 26.12 18 26.40 26.06 -.22 -1.8 GraphPkg N GPK .30 2.0 16 16.74 12.65 3127 14.83 16392 15.03 14.59 -.02 -4.0 GastarExp A GST 1.39 .38 952 .49 8519 .55 .45 -.04 -53.7 Gravity rs Q GRVY 27 108.97 13.18 10 61.98 51 63.05 53.64 +4.98 -34.4 Gastar pfA A GSTpA 2.16 18.8 19.10 6.40 14 11.50 57 12.62 11.25 -1.14 -35.8 GrayTelev N GTN 9 17.80 10.70 606 15.45 5601 15.80 14.90 -.20 -7.8 Gastar pfB A GSTpB 2.69 19.9 22.50 8.46 13 13.50 43 14.00 13.45 -.50 -28.5 GrayTvA N GTN/A 22 15.75 9.50 0 14.55 2 15.25 14.55 -.70 +1.4 GatesInd n N GTES 28 18.72 14.60 223 15.44 1452 15.84 15.11 -.34 -14.6 t GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 19 13.32 372 13.55 13.20 +.12 -3.6 GazitGlobe N GZT .37e 4.1 11.00 8.82 0 9.05 32 9.12 8.82 +.05 -14.1 GrtAjx24 n N AJXA 26.80 24.54 2 24.89 215 24.93 24.72 +.05 -1.9 GeeGroup A JOB 5.52 2.00 4 2.99 23 3.08 2.77 -.06 +7.5 GrElCp hn Q GECC 1.00 10.9 11.30 8.76 14 9.21 83 9.35 9.18 -.11 -6.4 Gemphire n Q GEMP 21.59 4.75 234 7.87 1593 8.27 7.15 -.14 -.9 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.43 19 25.44 25.06 +.19 -.1 GencoSh rs N GNK 20.07 9.68 175 15.02 1049 15.96 14.40 -.06 +12.8 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 1 24.90 10 25.03 24.85 -.11 +1.8 Gencor s Q GENC 41 18.45 14.85 7 15.90 49 16.15 15.65 -.20 -3.9 GrElm hn Q GEC 4.40 3.20 16 3.20 38 3.35 3.20 -.10 -21.0 Generac N GNRC 18 54.19 35.51 189 50.87 2396 53.16 49.64 -2.14 +2.7 sGrLkDrge Q GLDD 5.70 3.60 279 5.75 601 5.83 5.45 +.15 +6.5 GAInv N GAM 1.15e 1.0 36.59 32.20 35 35.40 255 35.43 34.98 +.15 +2.9 GtPanSilv g A GPL 1.46 1.06 374 1.16 2132 1.16 1.08 +.04 -10.1 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 3 26.00 13 26.19 25.91 -2.2 sGrtSoBc Q GSBC 1.12 1.9 17 61.55 47.50 39 60.15 117 61.55 57.85 +2.40 +16.5 GenDynam N GD 3.72 1.9 21 230.00 184.21 965 195.28 6811 196.13 190.46 +2.54 -4.0 GrtWstBcp N GWB 1.00f 2.4 16 46.03 33.27 134 41.64 699 41.96 40.76 +1.03 +4.6 GenElec N GE .48 3.7 27.05 12.61 171174 13.12 398190 13.95 12.98 -.77 -24.9 GreenBncp Q GNBC .10p 17 24.40 19.50 74 22.20 526 22.40 21.48 +.55 +9.4 GenFin Q GFN 14.15 4.55 70 13.85 404 14.05 13.25 +.15 +103.7 GreenBrick Q GRBK 14 12.50 8.90 183 10.00 788 10.20 9.80 -.10 -11.5 GenFin pfC Q GFNCP 8.90 8.6 104.67 93.03 0 103.10 4 103.19 102.79 -.04 +2.7 sGreenDot N GDOT 42 82.28 38.96 227 81.71 1486 82.28 77.49 +3.35 +35.6 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 2 25.48 14 25.63 25.45 -.20 +.9 tGreenPlns Q GPRE .48 3.0 80 21.90 15.40 604 15.90 3277 16.35 15.40 -.25 -5.6 GenMills N GIS 1.96 4.5 10 60.69 41.01 3427 43.36 20060 44.97 42.82 -1.55 -26.9 GrnP LP n Q GPP 1.90 11.7 9 21.00 15.65 56 16.25 231 16.80 16.15 -.45 -13.1 GenMoly A GMO .51 .28 52 .43 494 .45 .40 -.00 +30.7 tGreensky n Q GSKY 27.02 18.50 242 19.51 2887 20.15 18.50 +.24 -16.5 GenMotors N GM 1.52 3.9 46.76 34.50 10945 39.40 50128 40.50 38.86 +.04 -3.9 GreenTrH n N GHG 25.10 10.75 31 17.49 218 18.89 17.02 -.57 +35.1 Gensco N GCO 45.90 20.90 267 40.75 1285 41.90 39.00 +1.35 +25.4 sGreenbCos N GBX .92f 1.6 12 56.00 41.95 1270 57.65 3496 58.70 54.50 +3.35 +8.2 GenesWyo N GWR 28 85.10 64.31 455 83.63 3216 84.01 80.47 +.17 +6.2 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 2 33.80 15 34.50 30.80 +.25 +3.7 GenesisEn N GEL 2.88f 12.8 55 31.66 18.42 643 22.45 4427 23.38 22.11 -.46 +.4 sGreenhill N GHL .20 .6 32.20 13.80 194 31.50 1493 32.20 31.05 +.80 +61.5 GenesisHlt N GEN .24 16.8 2.86 .60 969 1.43 5113 1.60 1.32 -.08 +87.4 Greenlight Q GLRE 23.15 13.55 217 14.00 1110 14.35 13.80 +.10 -30.3 GeneticT rs Q GENE 2.05 .70 99 1.32 26999 2.04 1.26 +.23 +14.1 Greenpro n Q GRNQ 22.70 7.15 10.50 0 10.50 10.50 -.20 -52.3 GenieEn n N GNE .30 4.9 7.17 3.82 36 6.10 368 6.19 5.88 +.11 +39.9 Greif A N GEF 1.68 3.2 17 65.60 47.97 80 53.23 996 54.17 51.78 -1.32 -12.1 GenieE pfA N GNEpA .64 8.4 7.94 6.85 6 7.61 48 7.75 7.51 -.05 +3.6 Greif B N GEF/B 2.51e 4.3 13 71.95 52.50 4 57.90 27 58.95 56.50 -2.05 -16.5 GeniusBr n Q GNUS 4.37 2.01 7 2.61 61 2.66 2.31 +.22 -4.0 GrdsmHld n Q GSUM 13.99 3.68 35 6.47 377 6.57 6.03 +.26 -29.3 GenMark Q GNMK 12.55 3.63 123 6.75 796 7.17 6.41 -.31 +61.9 Griffin Q GRIF .40f .9 46.50 31.42 2 43.00 9 44.00 40.50 -.97 +17.2 tGenoceaB Q GNCA 6.78 .75 195 .77 1603 .83 .75 -.04 -33.8 s Griffon N GFF .28f 1.5 19 24.50 17.00 139 18.50 1062 19.10 17.75 +.55 -9.1 Genomic Q GHDX 58.83 26.54 412 57.34 1730 58.83 52.12 +4.38 +67.7 GrifolsSA s Q GRFS .46e 2.2 25.18 19.92 2672 21.33 9240 21.60 20.67 -.06 -6.9 Genpact N G .30 20 34.79 27.83 586 30.53 3808 30.65 29.68 +.60 -3.8 GrinrdSh n Q GRIN 20.50 9.55 3 10.91 6 12.00 10.27 -.45 -35.8 Genprex n Q GNPX 19.45 3.84 36 7.36 109 7.80 7.04 -.38 +56.6 Group1 N GPI 1.00 1.5 9 84.47 51.62 118 67.53 930 68.21 63.22 +1.87 -4.8 Gentex Q GNTX .44f 2.0 15 25.41 16.59 5144 22.23 12088 23.90 21.92 -1.00 +6.1 s Groupon Q GRPN 5.99 3.60 3940 4.70 29138 4.77 4.54 +.03 -7.8 Gentherm Q THRM 46 41.55 29.50 146 40.60 659 41.55 40.05 +.35 +27.9 GrubHub N GRUB 120.07 44.80 1118 111.94 5334 114.85 109.09 +1.01 +55.9 GenuPrt N GPC 2.88f 2.9 21 107.75 79.86 1193 98.06 6060 98.73 92.46 +4.81 +3.2 GAeroPac N PAC 2.78e 2.8 119.87 82.19 76 99.56 466 101.02 97.85 -.15 -3.1 Genworth N GNW 3 4.92 2.66 1238 4.64 10076 4.70 4.58 +.03 +49.2 GpAeroCN Q OMAB 1.71e 3.6 19 52.51 37.45 68 47.24 388 47.39 44.84 +1.90 +13.9 GeoGrp s N GEO 1.88 7.2 16 31.03 19.05 564 26.09 4157 27.36 25.42 -.74 +10.6 GpoASur N ASR 3.31e 229.45 152.41 27 172.72 193 176.38 163.54 +7.29 -5.4 GeoPark N GPRK 21.88 7.45 185 19.33 1567 19.48 18.60 -.10 +95.1 GpoAvalAc N AVAL .40 4.9 9.51 8.01 58 8.09 365 8.34 8.07 -.22 -4.8 GaPw 77 n N GPJA 26.14 23.01 31 24.83 159 24.88 24.64 +.04 -3.0 GrpoFin Q GGAL .36e 1.0 73.45 31.20 1024 35.62 3338 36.26 33.68 +.90 -45.9 GeospcT hs Q GEOS 18.71 9.18 54 14.12 327 14.98 13.97 -.51 +8.9 GpoSimec A SIM 11.74 8.26 3 9.61 30 10.09 9.31 +.16 +2.8 Gerdau N GGB .02e .5 5.32 2.89 11029 4.22 42465 4.30 3.90 +.22 +13.4 GpSuprvi n N SUPV 33.85 9.99 1685 11.42 5824 12.09 11.12 -.35 -61.1 GerABcp s Q GABC .60 1.6 21 39.02 30.75 28 37.12 361 37.40 35.84 +1.35 +5.1 GpTelevisa N TV 27.37 14.20 2408 20.01 12311 21.41 19.91 -.35 +7.2 GerNew N GF 1.23e .4 21.49 16.90 8 18.51 54 18.78 18.44 +.12 -4.8 GuangRy N GSH .63e 2.4 37.43 25.03 1 26.15 4 26.31 26.00 +.05 -21.7 GeronCp Q GERN 6.68 1.74 7730 3.43 24465 3.67 3.13 -.19 +90.6 GuarntyBc Q GBNK .66 2.1 19 35.20 24.70 77 31.00 342 31.20 30.10 +1.05 +12.1 GettyRlty N GTY 1.28 4.5 15 29.89 22.68 79 28.31 468 28.68 27.89 -.17 +4.2 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 14 33.30 47 33.84 32.36 +.88 +8.6 Gevo rs Q GEVO 24.74 3.23 496 4.11 2586 4.48 3.96 -.17 -65.2 sGuarFBc Q GFED .48 1.9 36 25.00 20.41 4 25.00 12 25.00 23.93 +.10 +12.0 Gibraltar Q ROCK 19 40.70 25.61 65 39.30 562 40.05 38.70 +.30 +19.1 Guess N GES .90 3.9 26.15 11.98 667 22.97 3122 23.82 21.35 +1.51 +36.1 GigCapit n N GIG 10.22 9.60 9.78 9 9.82 9.78 -.04 +1.5 GuggBAB N GBAB 1.66 7.6 23.29 20.97 19 21.72 129 21.88 21.51 -.02 -4.4 GigCapit wt N GIG/WS GugCrdAllo N GGM 2.18 9.9 23.88 21.08 8 21.90 62 21.90 21.60 +.12 -.1 GigaMda rs Q GIGM 4.37 2.36 11 3.05 50 3.05 2.87 +.09 +.3 GugEngy N RYE .79e 1.5 63.47 48.58 53.97 -7.4 GilatSatell Q GILT 9.30 5.31 3 8.77 39 9.00 8.60 -.19 +13.4 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 Gildan s N GIL .45 1.6 17 34.19 27.21 353 28.72 1860 28.93 27.95 +.33 -11.1 GugEnhEq N GPM .96 10.9 9.42 7.72 98 8.84 598 8.90 8.67 +.17 -.7 GileadSci Q GILD 2.28 2.9 9 89.54 64.27 5656 77.37 30591 77.85 76.08 -.01 +8.0 s GugIntMult N HGI .59e 3.5 18.58 16.45 16.88 -3.2 GlacierBc Q GBCI 1.04f 2.4 24 41.47 31.38 898 42.90 2261 43.00 39.58 +3.20 +8.9 GugCpBd25 N BSCP 20.95 19.83 19.96 -3.6 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 64 9.21 614 9.35 9.15 +.13 GugBlt21CB N BSCL .56 2.7 21.80 20.70 20.78 -1.7 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 0 25.35 7 26.12 25.23 +.20 -1.9 GugStrOp N GOF 2.19 10.3 22.39 18.80 148 21.18 1404 21.96 20.87 -.83 -1.9 GladstnCm Q GOOD 1.50 7.6 23.29 16.78 69 19.78 460 20.41 19.60 -.40 -6.1 Guidewire N GWRE 96.19 67.89 269 93.71 1954 95.63 93.57 -1.55 +26.2 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.21 7 26.32 26.15 +.21 -.8 GulfIsland Q GIFI .04 .4 13.95 6.90 48 9.50 275 9.75 9.15 -.15 -29.2 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 1 26.05 12 26.25 25.99 +.16 -.1 GulfRes Q GURE 3 2.05 1.22 30 1.33 88 1.35 1.28 +.00 -9.5 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.47 15 25.60 25.35 +.04 -1.7 GlfmrkOf n A GLF 39.00 17.80 33 34.32 350 36.10 32.65 +1.01 +20.5 GladstInv Q GAIN .80a 6.8 17 12.26 9.00 91 11.91 537 12.15 11.79 +.20 +6.7 GulfportE Q GPOR 6 15.08 8.11 3543 11.86 17565 12.15 11.60 -.23 -7.1 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.40 18 25.48 25.25 +.14 +.3 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 19.97 1 20.16 19.97 -.13 -.6 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 9 25.29 22 25.44 25.21 +.07 -.6 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 4 25.27 14 25.40 25.15 +.04 -1.3 - H - tGladstLnd Q LAND .53 4.6 79 14.29 11.40 202 11.48 863 12.09 11.40 -.52 -14.5 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 1 25.45 3 25.52 25.39 +.06 -1.6 :H&E Eqp Q HEES 1.10 2.8 12 44.24 20.16 110 39.01 936 39.98 38.65 -.18 -4.0 Glatfelter N GLT .52 2.6 16 23.85 15.76 108 20.25 625 20.47 19.73 +.43 -5.0 HCA Hldg N HCA .35p 16 108.85 71.18 1218 108.00 8720 108.48 105.64 +1.45 +23.0 Glaukos n N GKOS 45.00 23.08 366 42.09 1452 42.87 40.95 -.04 +64.1 HCI Grp N HCI 1.50 3.5 47.58 27.11 22 42.28 159 42.66 41.05 +.55 +41.4 GlaxoSKln N GSK 2.89e 6.9 42.95 34.52 10915 41.87 18697 42.32 40.44 +.13 +18.0 HCP Inc N HCP 1.48 5.7 14 32.34 21.48 2678 25.98 19326 26.19 25.37 +.14 -.4 GlenBurnie Q GLBZ .40 3.3 27 13.42 10.34 7 12.25 20 12.35 11.80 +.35 +10.8 sHD Supply Q HDS 13 45.24 29.91 801 44.74 5735 45.24 43.54 +.74 +11.8 GblBldT n Q GBT 68.05 24.03 678 41.35 3915 42.50 39.15 +.70 +5.1 HDFC Bk N HDB .37e .3 112.10 89.07 652 111.45 2116 111.97 109.38 +.91 +9.6 GblBrCopp N BRSS .24 .8 12 36.50 27.50 105 31.80 492 32.15 30.40 +.10 -3.9 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.10 1 26.25 25.94 +.17 -1.4 GblEagEnt Q ENT 3.84 .87 101 2.74 1052 2.92 2.70 -.12 +19.7 HFF Inc N HF 1.80e 16 51.74 32.99 323 36.19 1123 36.50 34.12 +1.65 -25.6 GlbIndem Q GBLI 27 49.91 32.22 9 41.25 38 41.76 39.40 +1.42 -1.8 stHL Acqui n Q HCCH 9.56 9.52 9.56 889 9.56 9.52 +.1 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 1 25.95 8 25.98 25.87 +.01 +.3 sHL Acq un Q HCCHU 10.30 10.05 10.30 822 10.30 10.11 +.20 +2.3 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 5 25.81 23 25.83 25.75 +.06 -.2 stHL Acq rt Q HCCHR .40 .35 .38 1186 .40 .35 GlbMed n N GMRE .20p 9.83 6.34 144 8.42 906 8.73 8.30 -.15 +2.7 HMG A HMG 16.33 8.94 0 14.49 9 14.77 13.81 -.01 +16.0 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 2 24.68 7 24.83 24.64 -2.5 sHMN Fn Q HMNF 19 20.25 16.80 10 21.00 13 21.00 19.75 +1.10 +9.9 GlobNetL n N GNL .94 4.5 34 22.43 15.55 312 20.86 1920 21.18 20.42 +.16 +1.4 sHMS Hldgs Q HMSY 47 24.48 11.01 365 24.25 1850 24.66 23.00 +.04 +43.1 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 3 25.09 48 25.18 24.93 -.08 -2.3 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 172 39.30 867 39.68 38.05 +.11 +1.9 GlobPtrs N GLP 1.85 10.6 18.50 15.17 20 17.40 120 17.60 17.10 +.20 +4.2 HP Inc N HPQ .56f 2.4 9 24.75 18.25 6919 22.94 29360 23.74 22.89 -.77 +9.2 GlobPay s N GPN .04 39 119.69 89.41 772 117.12 3385 118.52 116.28 -.83 +16.8 HSBC N HSBC 1.50e 3.2 55.89 46.23 866 47.38 5543 47.58 47.01 -.06 -8.2 GlSlfStor n Q SELF .26 6.3 5.15 3.92 1 4.14 32 4.15 4.06 +.04 -10.2 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 196 26.32 455 26.38 26.24 -.01 +1.9 GlbShipLs N GSL .40 32.3 1.94 .97 33 1.24 336 1.26 1.17 +.03 +6.9 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 26.36 -3.6 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.25 2 25.00 12 25.00 24.37 +.37 +4.5 HTG Mol h Q HTGM 5.83 1.59 158 3.31 928 3.34 3.10 +.13 +63.1 GlWatRs n Q GWRS .28 3.0 10.00 8.40 29 9.54 357 9.85 9.24 +.13 +2.1 HV Bcp n Q HVBC .50e 18.50 13.75 14.72 6 14.95 14.70 -.27 -3.2 GlbXNordic N GXF .83e 3.7 24.68 21.25 1 22.44 13 22.44 22.12 +.34 -1.1 HabitRest Q HABT 61 17.45 8.10 144 10.30 1077 10.75 10.00 -.30 +7.9 GbXSpDvE N SDEM .63e 17.90 13.81 3 14.20 28 14.28 14.00 +.02 -12.8 HackettGp Q HCKT .34f 2.0 20 19.24 13.24 106 16.80 379 16.94 16.26 +.42 +6.9 GbXSpdvRE Q SRET 1.24 8.0 15.88 13.72 55 15.42 274 15.50 15.23 -.01 -.8 sHaemonet N HAE 91 99.50 38.79 486 98.65 3488 99.50 93.31 +4.10 +69.9 GbXUSRota N SCTO .12p 28.03 24.51 26.79 0 26.79 26.79 +.23 +1.8 Hailiang n Q HLG 88.92 8.55 97 78.66 259 82.17 74.42 -2.96 +74.0 GblXEffic N EFFE .16p 27.69 25.00 26.48 1 26.52 26.43 +.02 -.6 HainCels lf Q HAIN 45.61 25.41 703 28.99 6783 29.99 28.37 -1.03 -31.6 GblXPortgl N PGAL .36e 2.8 13.33 11.54 5 12.87 139 13.05 12.66 -.09 +8.2 tHalconRs n N HK 9.07 3.57 5084 3.77 22513 3.95 3.57 -.19 -50.2 GblXColum N GXG .41e 3.8 11.51 9.33 37 10.65 354 10.74 10.49 -.02 +6.3 HalladorE Q HNRG .16 2.4 7 7.98 4.79 55 6.58 221 6.61 6.10 +.25 +8.0 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 0 21.93 7 21.93 21.51 +.25 -8.5 Hallibrtn N HAL .72 1.6 57.86 38.18 10582 45.20 36625 45.50 44.07 -.15 -7.5 GbXMLP&E N MLPX .60 4.5 14.60 11.36 111 13.48 501 13.71 13.11 +.07 -.8 HallmkFn Q HALL 11.83 8.62 34 10.89 147 10.95 10.20 +.70 +4.4 GblXChMat N CHIM .24e 1.3 24.12 17.46 0 18.28 7 18.68 17.85 +.07 -12.4 Halozyme Q HALO 40 21.48 11.41 883 18.14 3125 18.30 17.08 +.87 -10.5 GblXArg N ARGT .09e .3 38.46 26.36 94 29.84 217 30.05 28.47 +1.28 -15.5 HamiltnBc Q HBK 16.20 14.00 14.90 8 14.95 14.70 +.30 -3.2 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 46 25.17 258 25.35 25.05 -.15 -1.7 HamBchBr N HBB .34 1.3 41.00 20.97 21 27.11 185 28.38 26.10 -.55 +5.5 GXSupInPf N SPFF .99 8.3 12.96 11.65 49 11.98 253 12.03 11.94 -1.5 HamilLa n Q HLNE .85f 1.7 57 54.59 21.36 213 51.20 629 52.78 49.37 +1.97 +44.7 GblXGuru N GURU .28e .9 32.47 26.85 5 32.17 19 32.37 31.97 -.05 +8.3 GbXGreece N GREK .13e 1.4 11.56 8.57 276 9.17 1020 9.40 9.16 -.10 -10.8 GblXChCon N CHIQ .12e .7 19.98 15.14 89 17.09 315 17.50 17.04 -.54 -8.5 Continued on next page Page 10 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg sINTLFCStn Q INTL 17 55.70 33.11 114 53.20 413 55.70 53.10 -.32 +25.1 Continued from previous page ION Geo rs N IO 32.45 3.20 181 24.90 963 25.95 24.05 +26.1 Exch. 52-week Vol Friday Vol Weekly YTD IPG Photon Q IPGP 37 264.11 147.02 218 238.07 1376 243.43 230.30 +5.19 +11.2 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg iPass Q IPAS 1.33 .25 109 .33 1091 .36 .30 -.02 -37.3 tiPicEnt n Q IPIC 17.00 5.91 11 7.00 148 8.40 5.91 -1.05 -53.8 t HancJaf n Q HJLI 5.64 2.79 35 3.00 268 3.30 2.79 -.17 -42.7 IQ M Ins n N MMIN 29.89 24.66 24.88 3 24.91 24.88 -.02 -1.4 HancFinOp N BTO 1.48 3.9 41.00 31.24 32 38.08 169 38.21 37.05 +.84 -3.2 IQ HdgMult N QAI 33.13 29.42 53 30.61 560 30.64 30.53 -.00 +.6 HanJS N JHS .87e 6.5 15.12 12.97 24 13.46 105 13.48 13.38 +.03 -9.4 IQ Hedge N MCRO 27.20 25.64 26.20 1 26.20 26.20 -.11 -1.3 HanJI N JHI 1.45e 9.0 18.85 15.85 10 16.14 64 16.17 16.06 +.04 -7.8 IQ HdgLgS N QLS 24.53 20.92 68 22.14 70 22.15 22.08 +.06 +1.1 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 103 16.00 411 16.30 15.93 +.03 -6.6 IQ US Lg n Q CLRG .08e 27.80 24.16 2 25.37 82 25.68 25.24 +.13 +.3 HanPfEq N HPI 1.68 7.7 22.58 19.73 91 21.75 239 21.85 21.42 +.17 +1.5 IQ Ch SC n N CSML 29.96 23.89 31 29.29 251 29.47 28.94 +.13 +4.4 HanPfd2 N HPF 1.68 8.0 22.71 19.39 48 21.04 169 21.39 21.01 -.26 -2.1 IQ HdgEv N QED 22.00 20.76 1 21.39 8 21.42 21.36 -.01 +2.3 HanPfd3 N HPS 1.47 8.0 19.48 16.80 51 18.43 269 18.59 18.38 -.11 -1.7 IQ HiYlVl n N HYLV 25.58 22.89 3 24.17 7 24.17 24.09 +.02 -3.9 HanTxAdv N HTD 1.45 6.3 26.23 21.00 62 23.16 404 23.27 22.84 +.10 -6.1 IQ CorePl n N AGGP 20.27 18.67 51 19.15 1034 19.16 19.11 -.02 -4.0 HancWhit Q HWC .96 1.9 17 56.40 41.05 628 51.65 3661 52.05 47.35 +3.95 +4.3 IQ CoreBd n N AGGE 19.86 18.22 18.69 4 18.69 18.66 -.02 -4.5 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 4 25.50 12 25.85 25.41 -.40 -2.2 IQ GTAA N QGTA 25.44 23.26 1 24.01 15 24.06 24.00 +.06 -1.6 Hanesbds s N HBI .60 2.7 11 25.73 16.38 2998 22.17 23630 22.41 21.33 +.49 +6.0 IQ 50HJpn N HFXJ 23.96 19.89 21.57 2 21.65 21.48 +.20 -4.4 HanmiFin Q HAFC .96 3.5 15 33.10 25.45 141 27.55 743 27.95 27.25 -.15 -9.2 IQ 50HgEur N HFXE 21.45 19.16 1 19.85 11 19.87 19.72 +.06 -2.4 HannArms N HASI 1.32 6.6 36 25.28 17.33 289 20.07 1005 20.20 19.38 +.24 -16.6 IQ 50HIntl N HFXI 22.80 20.05 23 21.10 99 21.13 20.92 +.14 -2.5 s HanoverIns N THG 2.16 1.7 67 125.46 87.91 93 124.01 506 125.46 122.72 +1.11 +14.7 IQ RealRtn N CPI 27.90 27.17 1 27.88 13 27.88 27.83 +.02 +1.7 HanovIns53 N THGA 1.59 6.3 25.90 25.02 10 25.35 45 25.49 25.31 -.06 +.1 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 5 26.51 40 26.73 26.17 -.21 +.7 Hanwha rs Q HQCL 14 9.50 5.40 14 5.74 75 5.99 5.60 +.11 -18.2 IQMrgArb N MNA 31.92 30.25 52 30.98 316 31.09 30.87 -.08 -.2 HarbrOne n Q HONE 61 20.19 15.92 44 18.99 182 19.14 18.55 +.41 -.9 IQ AgriSC N CROP .41e 1.3 35.99 31.64 1 32.33 4 32.61 32.13 +.21 -7.4 HarleyD N HOG 1.48 3.6 13 56.50 39.34 1730 41.62 8654 43.23 41.50 -1.31 -18.2 IQ GlbRes N GRES .10e .4 29.30 25.85 19 26.89 127 27.20 26.88 -.35 -5.9 Harmonic Q HLIT 4.74 2.80 189 4.45 836 4.45 4.25 +.05 +6.0 IQIYI n Q IQ 46.23 15.30 26966 33.27 161592 38.11 31.60 -.68 +114.0 HarmonyG N HMY .05 2.53 1.52 1927 1.62 11164 1.65 1.56 +.01 -13.4 sIQVIA Hldg N IQV 13 110.79 87.45 1364 111.11 6890 111.17 107.07 +3.84 +13.5 HarrisCorp N HRS 2.28 1.5 27 170.54 111.72 433 150.90 3021 152.78 149.19 +2.01 +6.5 IRSA N IRS 32.97 16.51 119 17.40 746 18.60 17.00 -.87 -41.2 Harsco N HSC .20m .9 60 26.75 15.05 266 23.45 2217 23.80 22.25 +1.00 +25.7 IRSA Prop Q IRCP 1.86e 5.6 64.68 27.29 2 33.00 25 33.00 31.00 +1.60 -41.6 HarteHk rs N HHS 12.16 7.27 1 10.99 9 11.19 10.90 -.05 IRhythm n Q IRTC 89.73 40.12 153 83.19 1005 85.51 81.17 -1.97 +48.4 t HartfFn42 N HGH 1.97 6.9 31.53 28.45 313 28.61 698 28.99 28.45 -.37 -2.2 iRobot Q IRBT 33 109.78 55.77 667 74.06 2964 81.39 73.89 -6.29 -3.4 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 2324 52.34 8315 53.87 52.23 -.19 -7.0 tiShGold N IAU 13.11 11.65 10152 11.81 59094 11.92 11.65 -.09 -5.6 HartGImp n Q HFGIC 100.11 99.99 2 100.10 2 100.10 100.10 iShGSCI N GSG 18.31 13.92 261 16.99 1684 17.04 16.68 -.19 +4.4 HrvrdBio Q HBIO 6.15 2.35 36 5.10 503 5.25 4.86 -.05 +54.5 iSAstla N EWA 1.01e 4.4 24.19 21.54 2649 22.84 12066 22.88 22.51 +.01 -1.4 HarvCapCr Q HCAP 1.14a 10.1 8 14.09 9.90 16 11.24 125 11.40 10.91 +.19 +2.6 iSAstria N EWO .37e 1.6 27.41 21.94 120 23.07 328 23.10 22.70 +.29 -6.4 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 25.35 6 25.54 25.28 -.10 -.4 iShBelg N EWK .51e 2.5 23.00 19.45 28 20.24 254 20.28 20.02 +.09 -3.7 Hasbro Q HAS 2.52f 2.7 56 116.20 79.00 1629 93.93 8080 95.14 92.46 -2.59 +3.3 iShBrazil N EWZ .67e 1.9 47.85 30.98 43894 35.65 125757 35.96 33.38 +1.60 -11.9 Haverty N HVT .72 3.4 22 27.23 17.70 77 21.00 529 21.60 20.88 -.55 -7.3 iShCanada N EWC .48e 1.7 30.60 26.91 1496 28.90 8940 29.08 28.62 -.17 -2.5 HawaiiEl N HE 1.24 3.5 24 38.72 31.71 251 35.12 1693 35.36 34.36 +.45 -2.8 iShEMU N EZU .86e 2.0 47.13 40.28 2807 42.08 21998 42.27 40.55 +.12 -3.0 HawHold Q HA .48 1.3 5 48.00 32.40 779 37.50 2944 38.00 36.10 +.75 -5.9 iSFrance N EWQ .58e 1.9 33.73 29.12 596 31.28 3630 31.44 31.03 -.09 +.2 Hawkins Q HWKN .88 2.3 19 47.35 30.55 28 37.65 86 37.95 36.20 +.45 +7.0 iShGerm N EWG .60e 1.9 35.87 29.32 2799 30.77 13522 31.11 30.58 +.14 -6.8 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 1 21.76 4 21.94 21.65 -.13 +9.0 iSh HK N EWH .61e 2.5 26.93 23.69 3363 24.39 15011 24.45 24.09 -.04 -4.1 HaymkAc n Q HYAC 9.85 9.50 38 9.75 68 9.80 9.75 -.05 +2.0 tiSh SKor N EWY .65e 1.0 79.07 64.97 2150 66.33 10403 66.57 64.97 +.13 -11.5 s HaymkA un Q HYACU 10.28 9.88 49 10.35 123 10.35 10.17 +.24 +4.5 iShMexico N EWW .78e 1.5 57.82 43.55 2848 50.48 17104 51.25 49.89 +.23 +2.4 HaynesIntl Q HAYN .88 2.3 45.14 28.97 31 38.78 289 39.18 37.54 +.81 +21.0 iShNeth N EWN .66e 2.1 34.09 29.72 115 31.84 737 31.91 30.98 +.75 +.3 Hc2 Hldgs N HCHC 1.29 7.79 4.30 233 6.06 644 6.20 5.69 +.26 +1.8 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 149 46.40 2275 46.46 45.74 +.06 -2.9 HlthCSvc Q HCSG .78f 2.0 56.20 35.04 966 39.45 10678 44.35 37.22 -4.81 -25.2 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 537 59.09 2486 59.40 57.27 +.21 -15.6 HlthInsInn Q HIIQ 24 37.38 12.65 105 32.53 667 33.60 32.20 -.18 +30.4 iShSpain N EWP .99e 3.2 36.38 29.62 810 31.04 13786 31.22 30.63 +.06 -5.3 HlthcrRlty N HR 1.20 4.1 46 34.26 26.09 1230 29.05 3544 29.18 28.20 +.06 -9.6 iSSwedn N EWD .76e 2.4 36.71 29.81 241 31.40 756 31.45 31.00 +.60 -7.4 HlthcreTr N HTA 1.22 4.5 52 31.87 24.06 2825 26.94 7234 26.97 26.27 +.31 -10.3 iShSwitz N EWL .75e 2.2 37.84 31.94 622 33.97 3708 34.03 33.28 +.68 -4.5 s HealthEqty Q HQY 99 82.21 40.21 258 82.34 1347 82.73 79.73 +2.11 +76.5 iShFrntr100 N FM .30e 1.0 36.19 27.95 126 29.28 540 29.35 28.91 +.14 -11.6 HlthStrm Q HSTM 1.00e 77 30.89 21.15 92 29.15 444 29.49 28.55 -.24 +25.9 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 13 49.22 65 49.22 49.01 +.01 -2.4 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 2481 20.87 4994 20.95 17.88 +1.97 -10.6 iShxUSH bt A HYXU .92e 1.7 57.19 51.15 5 52.71 111 52.75 52.11 +.04 -3.2 s HeartFn Q HTLF .52a .9 19 58.05 42.10 202 58.55 845 58.80 55.85 +2.90 +9.1 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 31 48.46 114 48.64 48.28 -.11 -5.3 HeatBio rs Q HTBX 7.89 1.09 255 2.24 1238 2.35 2.20 -.05 -41.5 iShEMkHY N EMHY 3.98 8.5 51.12 44.85 146 46.74 696 46.85 46.37 +.01 -6.5 HebronTc n Q HEBT 4.05 1.45 105 1.74 348 1.97 1.67 -.22 -33.8 iShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 2 45.48 11 45.48 44.77 +.30 -9.2 t HeclaM N HL .01e .3 5.58 3.23 8119 3.22 37489 3.56 3.20 -.24 -18.9 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 61 40.05 297 40.26 39.59 +.13 -4.3 Heico s N HEI .13 97.32 60.76 183 77.71 1222 78.58 75.86 +1.60 iShGblSilv N SLVP .29e 3.0 12.00 9.34 9 9.77 106 10.03 9.76 -.25 -9.8 Heico A s N HEI/A 52 79.00 52.16 96 66.75 660 67.35 64.90 +1.95 iShGblEnP N FILL .59e 2.6 24.50 18.08 64 23.05 103 23.26 22.70 -.37 +7.0 HeidrkStr Q HSII .52 1.5 39.73 17.90 87 34.80 430 36.35 34.55 -.35 +41.8 iShGblAgri N VEGI .55e 2.0 31.00 26.69 1 28.17 23 28.20 27.90 +.01 -4.1 HelenTroy Q HELE 15 119.25 81.10 125 116.50 1270 118.60 113.83 +1.55 +20.9 iShMsciWld N URTH 1.57e 1.8 94.23 80.75 15 89.56 113 89.77 88.92 +.17 +1.6 t HeliMAn h Q HMNY 38.86 .10 41789 .10 283627 .16 .10 -.05 -98.4 iShEMAsia Q EEMA 1.23e 1.8 81.27 66.30 13 69.29 100 69.36 68.17 -.08 -6.0 Helius Med n Q HSDT 13.20 7.47 45 8.76 182 9.63 8.60 -.64 +12.2 iShEMktSC N EEMS .89e 1.9 57.36 46.72 16 47.82 96 48.14 47.17 -.28 -10.0 HelixEn N HLX 3 8.87 5.37 1090 8.71 4614 8.76 8.33 +.18 +15.5 iShEMkBd N LEMB .42e .9 50.78 43.94 76 44.90 394 45.04 44.46 +.06 -6.8 HelmPayne N HP 2.80f 4.7 75.02 42.16 1530 59.40 9301 63.61 58.85 -5.10 -8.1 iShWldMnV N ACWV 1.93e 2.3 88.22 79.30 52 85.18 488 85.24 84.58 +.39 +1.0 HemisMda Q HMTV 13.95 10.50 30 12.00 203 12.90 11.80 -.85 +3.9 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.37 125 58.95 1133 59.01 57.98 +.33 -3.0 Hemisphrx rs A HEB .65 .28 63 .31 593 .31 .30 -11.6 iShJpnSC N SCJ 1.81e 2.4 85.34 69.60 48 76.59 161 76.94 75.84 +.67 -4.0 HennesAd s Q HNNA .40 2.3 8 20.00 14.29 2 17.25 9 17.62 17.25 -.42 +4.3 iShThai N THD 1.88e 2.2 103.71 77.13 211 86.36 723 86.57 82.88 +2.18 -6.6 HennCap n A HCAC 11.00 8.97 152 10.11 2484 10.13 10.08 -.01 +3.2 iShIsrael N EIS .81e 1.5 54.66 46.67 3 53.04 57 53.30 52.71 -.00 +3.4 HennCap un A HCAC/U 11.53 10.05 2 11.22 4 11.26 11.22 -.18 +8.2 iShChile N ECH .71e 1.5 56.53 42.73 227 46.48 1792 46.77 45.24 +.27 -10.9 HSchein s Q HSIC 29 93.14 62.56 721 75.31 4741 75.46 73.22 +.45 +7.8 iShBRIC N BKF .54e 1.3 50.94 39.29 17 42.32 119 42.68 41.55 -.31 -4.9 Herbalif s N HLF 23 56.75 30.36 1265 52.65 5436 54.12 51.98 -1.28 iShsUSA N EUSA .67e 1.2 59.06 50.11 20 57.74 99 58.21 57.46 +4.1 HercHld n N HRI 72.99 35.89 102 59.75 818 60.86 58.28 +.08 -4.6 iShTurkey Q TUR 1.10e 3.9 47.13 25.99 543 27.97 3164 28.16 26.41 +1.33 -35.6 HercTGC N HTGC 1.24 9.2 13 13.97 11.55 536 13.50 2647 13.56 13.07 +.43 +2.9 tiShSilver N SLV 17.14 14.35 10572 14.59 57427 14.88 14.35 -.29 -8.8 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 0 25.11 13 25.14 25.08 +.02 -2.0 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 292 123.93 2109 124.59 123.44 +.10 +4.5 HrtgeCo Q HTBK .44 2.6 20 18.10 12.76 165 16.96 655 17.14 16.71 +.23 +10.7 iShMrnLV N JKF 2.46e 2.4 112.57 95.29 9 103.46 53 104.32 103.34 +.04 -2.0 HrtgeFn Q HFWA .60 1.7 25 36.15 25.25 298 36.00 1208 36.10 34.65 +1.25 +16.9 siShAcwiMV N HACV 29.96 28.02 29.96 1 29.96 29.96 +.12 +.6 HeritageIns N HRTG .24 1.4 59 19.15 8.85 130 17.09 456 17.21 16.63 +.27 -5.2 iShIntTBd s Q IGOV 201.98 48.33 60 49.21 390 49.30 48.70 -.01 -1.4 HeritCryst Q HCCI 29 25.20 15.70 47 19.75 442 20.00 18.85 -.15 -9.2 siShMrnLG N JKE 1.20e .7 181.98 141.15 7 180.84 80 181.98 178.94 -.06 +15.6 HernTher h Q HRTX 42.90 14.40 680 39.00 3786 39.63 37.30 +.25 +115.5 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 11 48.27 107 48.42 47.34 +.02 +1.7 Hersha pfC N HTpC 1.72 6.9 26.00 23.82 24.95 5 25.15 24.95 -.05 -.7 iSh1-3yITB Q ISHG .20e .2 87.67 81.46 1 82.47 22 82.47 81.59 +.29 -2.0 s Hersha rs N HT 1.12 5.0 16 22.57 16.60 320 22.33 1791 22.57 21.84 +.01 +28.3 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 9 158.38 62 159.06 157.62 +.17 -.3 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 11 23.73 122 24.55 23.61 -.66 -3.8 iShBrazSC N EWZS .40e 2.9 18.14 12.00 36 13.89 89 13.97 12.99 +.86 -14.7 Hersha pfE N HTpE 26.40 22.66 10 23.77 85 24.63 23.53 -.45 -3.9 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 23 17.49 166 17.56 17.25 +.02 -6.2 Hershey N HSY 2.62 2.9 20 115.82 89.10 842 91.92 4501 94.14 91.25 -2.07 -19.0 iShSPTUS s N ITOT 65.40 55.13 1116 64.50 3832 64.78 64.01 +.05 +5.5 HertzGl N HTZ 27.27 12.70 4443 14.09 20735 14.33 13.40 -.01 -36.2 iShSTNtMu N SUB .86 .8 106.40 104.31 58 105.30 282 105.38 105.17 +.12 +.4 HerzfldCrb Q CUBA .12e 7.54 6.55 3 6.72 52 6.73 6.68 +.02 -6.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 7 111.26 42 111.37 111.11 -.14 -1.6 HeskaCorp Q HSKA 66 115.00 56.59 43 107.77 122 110.00 105.88 -.72 +34.4 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 574 98.39 4670 99.18 98.18 -.53 -.2 Hess N HES 1.00 1.6 71.14 37.25 2496 64.04 28578 65.81 62.02 -2.50 +34.9 iShGTimb Q WOOD .94e 1.3 83.88 61.04 137 75.01 254 79.01 74.89 -2.98 +5.5 Hess pfA N HESpA 79.62 48.24 37 71.30 374 73.18 69.29 -2.53 +23.2 iShTIPS N TIP 1.69e 1.5 115.26 111.04 672 112.12 5877 112.60 112.10 -.74 -1.7 HessMidP n N HESM 1.33f 6.4 20 23.34 18.32 25 20.73 487 21.20 19.41 +1.08 +4.6 iShEurFn Q EUFN .74e 3.6 25.85 19.86 737 20.44 28668 20.53 20.26 +.06 -12.3 HP Ent n N HPE .45e 2.9 12 19.48 12.82 6593 15.47 46031 16.16 15.34 -.02 +7.7 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 69.03 528 72.01 3314 72.07 70.76 +.04 -5.6 Hexcel N HXL .50 .7 25 73.42 50.50 248 69.11 2137 69.63 66.38 +1.30 +11.7 tiShChinaLC N FXI .87e 2.1 54.00 41.23 29880 42.39 111036 42.55 41.23 -.51 -8.2 Hexindai n Q HX 17.00 8.06 47 8.80 302 9.84 8.65 -.49 -20.4 iShTransp N IYT 1.70e .9 206.73 162.38 115 193.31 1316 193.94 186.44 +3.50 +.9 Hi-Crush N HCLP 1.05e 9.7 12 14.85 7.25 2115 10.85 7867 11.90 10.83 -.75 +1.4 iShChinaSC N ECNS 1.73e 3.5 56.49 45.00 0 49.89 14 50.37 49.24 -.38 -1.3 Hibbett Q HIBB 13 29.50 9.40 251 24.05 1705 24.85 23.08 +.70 +17.9 iSCorSP500 N IVV 4.38e 1.6 288.69 243.45 4869 281.62 16240 283.15 280.36 +.19 +4.7 HighPtRs N HPR 7.60 2.66 1052 6.61 7705 6.70 6.23 +.10 +28.8 iSMornMC N JKG 2.32e 1.2 194.94 166.17 5 188.29 32 189.27 186.37 +.41 +1.4 HighlFlR n N HFRO 16.60 15.00 161 15.86 852 16.07 15.61 -.01 +2.3 iShEMInfr Q EMIF .93e 3.2 35.28 27.44 1 28.88 8 28.88 28.28 +.27 -12.2 HighSenLn Q SNLN .79 4.3 18.41 18.04 123 18.16 2819 18.17 18.09 +.05 -.2 iShGClnEn Q ICLN .33e 3.7 10.08 8.58 35 8.95 279 8.99 8.83 +.03 -4.0 HighpwrInt Q HPJ 4 5.90 2.75 2 2.98 93 3.05 2.90 -.02 -19.6 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 3025 106.27 12029 106.55 106.20 -.24 -2.8 HghwyH Q HIHO .40e 9.5 6.55 3.30 4 4.23 28 4.45 4.20 -.28 +.6 iShEMkts N EEM .59e 1.3 52.08 42.15 75114 43.96 267473 44.04 43.06 +.11 -6.7 HighwdPrp N HIW 1.85 3.7 21 53.34 41.34 975 49.48 3170 50.91 49.25 -1.29 -2.8 iShACWX Q ACWX 1.00e 2.1 53.74 46.32 324 48.00 3050 48.04 47.44 +.17 -3.9 Hill Intl N HIL 6.11 4.25 141 6.00 467 6.10 5.85 +.05 +10.1 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 5140 115.25 22577 115.74 115.12 -.45 -5.2 s Hill-Rom N HRC .80 .8 25 94.72 71.91 426 94.60 2194 94.90 90.72 +3.33 +12.2 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.15 1719 72.79 7623 72.92 72.31 +.13 +1.0 s HillenInc N HI .83 1.7 24 49.71 34.65 122 49.55 755 50.15 48.50 +.30 +10.9 iSKokusai N TOK 1.60e 2.4 69.65 60.17 8 66.28 13 66.44 65.94 +.23 +2.5 HillmCT pf A HLMp 2.90 9.3 36.95 26.41 4 31.30 18 31.93 30.81 +1.07 -8.9 iShCorUSTr N GOVT .33 1.3 25.60 24.26 996 24.57 4864 24.64 24.55 -.06 -2.0 HilltopH N HTH .28 1.3 11 28.32 21.47 224 22.10 1724 22.35 21.48 +.45 -12.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 58.56 3076 63.11 8987 63.17 62.51 +.36 -2.2 HilGrVa n N HGV 47.75 32.20 999 34.49 5401 35.92 34.47 -1.16 -17.8 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 79 54.92 172 55.80 54.74 -.58 -9.3 Hilton N HLT .60 .7 41 88.11 60.54 2439 81.96 16491 83.49 79.79 +.99 +2.6 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 2894 108.56 15833 109.29 108.45 -.51 -6.5 HimaxTch Q HIMX .10e 1.3 52 13.95 5.97 959 7.57 8572 8.20 7.35 -.15 -27.4 iShGblTech N IXN 1.10e .6 173.28 135.10 106 171.25 624 172.24 168.90 +.56 +11.4 HingmSv Q HIFS 1.40f .6 19 242.00 174.47 1 221.98 5 221.98 215.17 +6.98 +7.2 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 8 50.52 25 50.75 50.51 -.27 -4.4 Histogenics Q HSGX 3.35 1.60 50 2.37 430 2.51 2.35 -.12 +15.6 siSMrnMCG N JKH .59e .3 228.52 180.50 2 227.88 14 228.52 224.71 +1.08 +12.5 HoeghLP N HMLP 1.76f 9.8 11 20.00 15.33 121 17.95 526 18.20 17.60 +.15 -3.8 iShIndones N EIDO .35e 1.5 30.61 21.90 802 23.32 4350 23.51 22.98 -.23 -18.0 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 17 25.75 100 25.80 25.62 +.07 -4.3 siSSP500Gr N IVW 2.03e 1.2 170.14 138.20 542 169.30 2415 170.14 167.78 +.16 +10.8 HollyEngy N HEP 2.64f 8.8 14 36.05 26.09 156 30.01 1174 30.50 28.90 +.74 -7.6 iShNYMun s N NYF 56.36 54.26 8 54.81 40 54.90 54.76 -.08 -1.7 HollyFront N HFC 1.32 1.9 17 83.28 26.95 1578 71.02 12374 72.41 68.34 +2.34 +38.7 iShGblHcr s N IXJ 61.56 53.45 40 58.86 3793 59.08 58.50 -.11 Hollysys Q HOLI .12e .5 10 28.35 16.99 362 22.49 1394 22.56 21.36 +.88 +1.0 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 3 48.47 28 48.65 48.40 +.01 -2.0 Hologic Q HOLX 45.58 35.10 1276 41.12 5874 42.00 40.77 -.89 -3.8 iShGblFin N IXG 1.28e 1.9 76.01 63.00 177 65.75 322 66.13 64.91 +.84 -6.0 HomeBLA Q HBCP .68f 1.5 21 48.47 34.12 13 46.80 103 46.94 45.40 +.79 +8.3 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 260 85.93 974 86.28 85.39 +.02 +3.7 HomeBcs s Q HOMB .44 1.9 24 25.90 20.82 694 23.27 4190 23.54 22.63 +.67 +.1 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.55 64 37.02 1560 37.27 36.49 -.59 +4.1 HomeDp N HD 4.12 2.0 26 207.61 144.25 3563 202.45 20393 203.76 197.89 +3.76 +6.8 iShCalMn s N CMF 59.75 57.68 52 58.71 697 58.78 58.58 +.04 -.7 HmFdB LA Q HFBL .56f 1.8 19 32.90 25.75 31.80 0 +13.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 34 50.04 108 50.16 49.91 -2.4 HomeStreet Q HMST 23 32.60 24.00 120 28.85 480 28.85 27.70 +1.10 -.3 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 5 85.94 21 86.24 85.58 +.05 +2.5 HometBk n Q HMTA .04p 15.79 10.60 1 13.50 1 14.53 13.50 -.55 +20.8 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 173 43.58 923 43.78 43.23 -.07 -3.6 HomeTrBc Q HTBI 28 29.60 21.40 25 28.70 132 29.00 27.85 +.35 +11.5 iShNANatR N IGE .85e 2.3 38.33 30.59 55 36.40 371 36.91 36.03 -.68 +2.7 HomolMd n Q FIXX 24.40 16.12 51 21.49 372 21.98 20.59 -.27 +15.2 iSh JPXNik N JPXN 70.78 58.30 1 62.79 4 62.93 62.38 +.69 -3.3 Honda N HMC .84e 2.9 37.29 27.36 356 29.19 2712 29.70 29.07 -.11 -14.3 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 101 84.39 638 85.00 84.21 -.10 +.9 HonwllIntl N HON 2.98 1.9 68 165.13 133.70 6449 153.13 16994 153.99 145.81 +5.63 -.1 iShLatAm N ILF .60e 1.9 39.54 28.68 1744 31.99 6482 32.20 30.78 +.85 -6.4 Honwll wi N HON/WI iShUSAMo N MTUM .81e .7 114.69 90.67 648 113.65 3209 114.43 112.45 +.29 +10.2 HookerFu Q HOFT .56 1.1 19 52.75 35.90 40 48.90 140 49.66 47.85 -.50 +15.2 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 3 161.30 22 162.24 160.92 -.22 +1.1 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 834 17.39 5914 17.76 16.75 -.18 -4.7 iShPhilpns N EPHE .20e .6 40.19 28.80 216 31.28 921 31.38 30.58 +.29 -19.4 HopFedBc Q HFBC .28f 1.7 21 16.69 13.51 1 16.18 6 16.35 16.00 +.18 +14.8 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 762 112.38 5508 113.06 112.03 +.03 -1.6 HorMan N HMN 1.14 2.5 27 47.65 33.85 118 45.35 737 46.05 44.20 -.75 +2.8 iShNMuBd N MUB 2.59 2.4 111.66 107.56 429 109.23 2326 109.40 109.13 -.03 -1.4 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 75 20.90 361 21.05 20.25 +.66 +12.8 iShUKSC bt A EWUS 1.38e 3.2 46.20 38.97 1 43.21 6 43.37 42.92 -.29 -.9 HorizGbl n N HZN 26 19.26 5.13 273 5.55 2184 6.93 5.37 -1.19 -60.4 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 12 51.49 102 51.86 51.35 +.12 -1.8 HorizPhm Q HZNP 18.23 11.17 593 17.46 4857 17.53 16.68 +.56 +19.6 iShIntlDev N WPS 1.16e 3.0 42.27 37.06 11 38.36 57 38.44 37.79 +.14 -2.9 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 66 10.46 815 10.67 10.26 +.14 -6.8 iShAsia50 N AIA 1.02e 1.6 72.96 58.62 46 63.04 345 63.07 61.68 +.49 -4.5 HorizFn22 n N HTFA 26.00 25.26 1 25.40 12 25.58 25.34 -.10 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 10370 120.76 32148 122.45 120.70 -1.96 -4.8 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 112 24.84 649 24.98 24.74 +.05 +1.3 siSRTop200G N IWY .82e 1.0 81.81 65.31 35 81.34 330 81.81 80.75 -.08 +11.2 HorzDAX Q DAX .60m 2.0 34.00 28.07 5 29.37 25 29.68 29.21 +.28 -7.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 3363 102.22 11787 102.67 102.18 -.39 -3.2 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 3 51.25 22 51.81 51.05 +.05 +1.9 iShRTop200 N IWL 1.02e 1.6 66.19 55.62 6 64.78 45 65.17 64.45 -.01 +5.4 HorGKWld N KLDW 35.73 30.63 12 34.44 27 34.45 34.19 +.19 +2.9 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 341 32.69 2652 32.72 32.30 -.01 -3.3 Horz Saba n N CEFS 23.00 19.87 6 19.97 57 20.16 19.94 -.14 -6.7 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1731 83.25 8256 83.29 83.20 -.7 s HrzProSp n N FANZ 23.46 20.17 1 23.40 5 23.46 23.37 -.01 +5.0 iS Eafe N EFA 1.66e 2.4 75.27 65.86 28610 68.07 101026 68.18 67.47 +.28 -3.2 Hormel s N HRL .75 2.0 23 38.00 29.75 1747 37.25 12594 37.56 36.01 -.33 +2.4 iShGerSC bt A EWGS .69e 1.1 70.42 54.27 2 62.90 50 62.90 62.15 +1.13 -2.2 Hornbeck N HOS 5.35 2.07 151 4.86 1123 5.28 4.81 -.32 +56.3 iShEurRE Q IFEU 1.46e 3.6 42.63 37.62 14 40.00 23 40.35 39.73 -.09 -2.9 Hortonwks Q HDP 22.00 12.09 443 19.20 2180 19.70 18.95 -.04 -4.5 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 362 89.46 2000 90.07 89.08 -.09 +.3 HospPT Q HPT 2.12 7.3 11 31.27 23.83 429 28.93 2354 29.27 28.52 +.16 -3.1 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 7 60.27 62 60.88 60.27 -.71 -6.9 HostHotls N HST 1.00a 4.7 18 22.47 17.26 4920 21.28 28821 21.54 20.90 +.10 +7.2 siSRusMCG N IWP 1.02e .8 132.29 106.74 271 131.66 1063 132.29 130.02 +.54 +9.1 HostessBr n Q TWNK 26 16.49 11.00 808 14.40 5330 14.43 13.53 +.80 -2.8 iShIntlRE Q IFGL 1.48e 5.0 31.77 28.31 20 29.34 195 29.34 29.01 +.05 -2.2 HoughMH Q HMHC 12.30 6.20 699 7.30 3131 7.95 7.15 -.60 -21.5 iShEuroSC Q IEUS 1.08e 1.9 62.36 52.74 9 56.74 44 57.22 56.39 +.05 -1.9 HoulihnL n N HLI 1.08 2.1 21 52.86 34.41 110 51.94 608 52.18 50.70 +1.29 +14.3 iShNorC bt A ENOR .58e 2.1 29.21 23.54 90 27.27 380 27.47 27.00 -.19 +5.7 HstnAEn A HUSA .76 .22 312 .24 1936 .26 .24 -.02 -26.4 iShRusMid N IWR 2.85e 1.3 220.02 188.02 158 216.84 851 218.13 215.01 +.22 +4.2 HoustWC Q HWCC .12m 1.5 9.32 4.70 34 8.15 92 8.25 7.80 +.13 +13.2 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 183.42 9 183.48 181.50 +.68 +5.3 HovnEn pf A Q HOVNP 8.47 5.50 1 6.25 2 6.25 6.10 +.16 -16.7 iShIreland N EIRL .55e 1.2 50.12 42.91 10 47.39 61 48.50 47.30 -1.11 -1.3 HovnanE N HOV 3.41 1.55 739 1.67 4395 1.78 1.65 -.05 -50.1 iSCorSPMid N IJH 1.89e .9 201.21 168.25 990 199.39 5575 200.97 197.69 +.15 +5.1 HowardBcp Q HBMD 29 24.20 16.70 29 17.75 150 17.75 17.20 +.25 -19.3 iSh10yCBd N CLY 2.67 4.6 63.67 57.32 25 58.45 428 59.01 58.39 -.74 -7.5 HHughes N HHC 29 142.36 114.28 144 138.70 1208 142.30 138.22 -3.31 +5.7 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 9636 85.62 48066 85.69 85.45 +.01 -1.9 HuanPwr N HNP 2.45e 8.1 30.60 23.64 93 30.40 250 30.44 28.17 +1.98 +21.6 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 15 41.22 110 42.01 41.09 +.24 +4.6 HuazhuGr Q HTHT 34 49.60 21.19 2312 41.02 7492 42.00 39.50 -.56 +13.6 siShSft N IGV .12e .1 197.24 137.14 296 195.81 1310 197.24 193.16 -.42 +26.7 HubGroup Q HUBG 28 54.46 33.18 169 50.00 1335 51.65 48.05 -.90 +4.4 iShCorUS n N FTY 51.01 43.20 256 48.89 857 49.55 48.53 -.75 -1.5 Hubbell N HUBB 3.08 2.7 22 149.03 100.55 461 115.25 2237 116.21 111.53 +1.89 -14.8 iShDenC bt A EDEN .81e 1.2 71.11 62.85 12 67.35 196 67.61 66.31 +.84 -.4 HubSpot N HUBS 143.00 65.70 309 133.35 1652 135.50 130.45 +1.40 +50.8 iShs SOX Q SOXX 1.55e .8 198.84 142.78 291 184.42 2650 186.04 180.16 +2.50 +8.6 t HudBayM g N HBM .02 8 10.25 5.05 419 5.30 2126 5.40 5.05 +.10 -39.8 iShIndia50 Q INDY .15e .4 39.29 33.37 56 36.17 635 36.49 35.68 +.02 -2.6 HudsonGbl Q HSON .20 10.9 2.44 1.29 11 1.83 78 1.84 1.68 +.08 -18.7 iShNetw N IGN .25e .5 55.29 44.16 8 53.33 30 54.46 53.33 -.79 +10.0 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 631 33.86 3668 35.53 33.70 -1.72 -1.1 siShNATch N IGM .73e .4 203.64 148.00 25 202.06 135 203.64 199.74 -.26 +19.7 t HudsonTc Q HDSN 32 10.40 1.84 1389 1.89 3404 2.18 1.76 -.27 -68.9 iShNsdBio s Q IBB 119.30 100.22 1717 118.26 9084 118.80 116.89 -.09 +10.8 HugotnR N HGT .09e 14.9 2 1.95 .55 248 .60 592 .67 .58 -.03 -56.9 iShResRE N REZ 2.01e 3.2 66.52 53.83 17 62.55 98 63.23 61.90 -.75 +.5 s Humana N HUM 2.00f .6 27 319.91 229.84 459 317.81 2705 319.91 307.85 +.69 +28.1 iSh2019Mun N IBMH .27 1.1 25.65 24.92 41 25.39 144 25.42 25.38 -.01 +.3 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 31 3.40 226 3.44 3.40 -15.0 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 109 99.06 547 100.50 98.55 -1.61 -2.2 HuntJB Q JBHT .96 .8 18 131.74 88.83 1007 121.26 9687 129.98 116.14 -.57 +5.5 iShKLDSoc N DSI 1.11e 1.1 106.16 88.85 253 104.36 396 104.83 103.62 -.15 +6.2 HunterMar Q HUNT 9.88 9.68 9.83 48 9.87 9.81 -.01 +.7 iShGbl100 s N IOO 49.47 42.39 59 47.24 209 47.34 46.87 +.14 +2.9 HuntBncsh Q HBAN .56f 3.7 16 16.60 12.14 10098 15.10 44650 15.14 14.68 +.45 +3.7 iSh2018Mu N IBMG .23 .9 25.54 25.32 13 25.43 50 25.44 25.40 +.02 +.1 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 41 26.65 183 26.86 26.34 -.19 -5.3 siShConsSv N IYC 1.50e .8 201.34 160.53 7 199.55 61 201.34 198.30 -.80 +11.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.79 12 26.00 25.60 -.21 -.9 iShMBS Q MBB 3.04e 2.4 107.76 102.93 586 104.04 3467 104.23 103.99 -.13 -2.4 s HuntgUSEq N HUSE 1.86e .6 41.15 37.35 19 40.95 299 41.15 40.67 +.06 +6.8 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 3 110.40 12 110.80 110.39 -.30 -3.1 HuntgtnEco N HECO .47e .2 44.87 39.67 3 42.67 6 42.73 42.48 +.03 +2.4 iShIndia bt A INDA .24e .7 38.21 32.16 3854 34.10 17913 34.38 33.56 -5.5 Str 7handl n Q HNDL 25.98 23.65 1 24.10 110 24.39 24.02 -.08 -3.9 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 750 123.07 5229 123.82 122.68 +.05 -1.0 HuntgtnIng N HII 2.88 1.3 21 276.69 195.28 209 227.33 1425 230.00 225.55 +2.35 -3.6 iSMrnSCG N JKK .87e .4 211.03 156.02 3 207.40 18 208.21 204.31 +1.28 +15.6 Huntsmn N HUN .65 2.1 11 36.09 24.51 1942 30.93 17348 31.91 28.98 +1.34 -7.1 iShPoland N EPOL .42e 1.8 30.19 21.30 209 22.92 1248 22.95 22.13 +.43 -15.4 Hurco Q HURC .44 1.0 17 50.50 32.75 8 44.25 47 44.95 43.65 -.25 +5.1 siSMCGth N IJK 1.88e .8 233.15 190.88 236 231.00 570 233.15 229.12 +.24 +7.0 s HuronCon Q HURN 44.80 29.53 210 44.65 773 45.10 43.35 +1.10 +10.4 iShIntGvC N GVI 1.99 1.8 111.75 106.93 46 107.70 403 107.84 107.56 -1.9 HutChMd n Q HCM 42.25 21.44 61 33.81 445 34.51 31.16 +2.14 -14.2 siSR1KGr N IWF 1.45e 1.0 150.13 119.96 1006 149.43 6079 150.13 148.03 +.12 +11.0 t HuttigBld Q HBP 7.75 4.28 36 4.30 262 4.65 4.28 -.32 -35.3 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 49 41.53 406 42.51 40.86 -1.03 -21.0 Huya n N HUYA 50.82 15.25 6679 35.71 41768 40.60 34.00 -1.22 +122.4 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 66 107.48 418 107.89 107.38 -.46 -4.1 Hyatt N H .60 .7 39 84.89 54.38 450 82.30 2434 83.28 80.32 +1.08 +11.9 iSRus1K N IWB 2.36e 1.5 159.31 134.39 446 156.02 4000 156.84 155.21 +.09 +5.0 t Hydrognc Q HYGS 12.00 6.55 20 6.70 130 7.15 6.55 -.45 -39.6 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 650 134.39 5360 135.07 132.87 +.42 +6.9 HyreCar n Q HYRE 6.50 4.15 107 4.61 1424 5.13 4.56 -.26 -9.6 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 347 106.51 1612 106.65 106.34 -.08 -2.5 HysterYale N HY 1.21 1.8 17 93.90 62.62 30 66.55 200 67.45 63.39 +2.33 -21.9 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 1200 103.68 3250 103.73 103.59 +.01 -.8 iSR2KGr N IWO 1.36e .6 214.74 162.12 590 212.83 2587 214.01 208.91 +1.62 +14.0 - I - iSh10-20TB N TLH 2.99 2.3 140.10 127.49 50 130.77 193 131.56 130.71 -.97 -3.9 iShFltRtB N FLOT .32 .6 51.10 50.79 951 50.95 7675 50.98 50.92 +.01 +.3 :I-AMCap n Q IAM 11.94 9.75 0 10.08 6 10.20 10.06 +.22 +2.1 iShR2K N IWM 1.77e 1.1 170.20 134.12 17568 168.48 80805 169.31 165.96 +1.06 +10.5 I-AMCap rt Q IAMXR .51 .21 60 .39 60 .39 .30 +.05 +30.0 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 189 119.79 1323 119.98 119.71 -.16 -1.9 i3 Vert n Q IIIV 19.50 13.79 81 16.68 372 17.22 15.84 +.05 -9.1 iShCorHiDv N HDV 2.90e 3.4 94.20 82.16 177 85.74 1155 86.46 85.59 -.35 -4.9 IAC Inter Q IAC 1.36 .9 57 166.64 98.91 656 151.75 2775 155.88 151.35 -2.81 +24.1 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 258 54.75 2202 55.07 54.56 +.05 -1.2 IAMGld g N IAG 1.52f 25.8 98 7.25 4.80 2651 5.89 11422 5.99 5.73 +.12 +1.0 siSCorUSGr s Q IUSG .72e 1.2 59.78 47.78 210 59.46 2965 59.78 58.96 +.01 +10.6 t ICAD Q ICAD 4.89 2.87 19 3.00 239 3.09 2.87 -.06 -12.8 iShChina N MCHI .61e 1.0 76.72 57.14 2334 63.66 12281 64.34 62.75 -.94 -4.3 ICC Hld n Q ICCH 74 18.00 14.54 2 15.55 5 15.60 15.16 -.25 -4.4 iShShtTrB Q SHV .03e 110.44 110.18 572 110.38 5863 110.40 110.34 +.03 +.1 ICF Intl Q ICFI .56 .8 22 76.13 41.10 56 72.00 386 75.00 71.85 -2.95 +37.1 iShUSPfd Q PFF 2.13a 5.6 39.28 36.52 2969 37.74 12919 37.75 37.50 +.07 -.9 t ICICI Bk N IBN .16e 2.0 11.26 7.61 4782 7.89 34442 7.94 7.61 -.01 -18.9 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.61 413 72.56 1865 72.59 70.89 +.58 -.6 ICU Med Q ICUI 313.20 164.00 93 300.65 612 309.10 295.06 +1.40 +39.2 iSRus3K N IWV 2.47e 1.5 169.20 142.71 343 166.77 971 167.49 165.82 +.18 +5.4 IClickInt n Q ICLK 11.40 5.03 234 6.80 1072 7.07 6.33 +.26 -24.9 iSGblMatl N MXI 1.02e 1.5 75.19 61.73 8 66.73 154 67.80 66.49 -.28 -4.8 ID Syst Q IDSY 8.05 5.37 7 6.08 38 6.16 5.68 -.05 -12.4 iShUtils N IDU 4.54e 3.4 142.50 119.51 34 132.83 182 134.45 132.01 -.59 s IdexxLab s Q IDXX 75 243.74 146.09 546 248.14 1943 248.65 236.54 +9.99 +58.7 iSUSAMinV N USMV .87e 1.6 55.45 49.12 736 54.59 7878 54.76 54.38 -.01 +3.4 t IDT Cp N IDT 1.00f 19.0 16.48 4.87 349 5.26 1289 5.80 4.82 -.48 -50.4 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 3 154.55 35 155.21 152.65 +.12 +1.5 IEC Elec A IEC 6.80 3.42 72 5.65 726 5.74 5.31 -.19 +37.1 iShMCVal N IJJ 2.16e 1.3 167.54 142.74 72 165.25 518 166.21 163.79 +.01 +3.2 IES Hldgs Q IESC 25 19.35 14.05 10 17.40 101 18.00 17.30 -.35 +.9 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 111 49.76 192 49.90 49.43 -.14 +.5 s IF Bancp Q IROQ .20f .8 29 25.04 19.10 0 24.80 16 25.04 24.25 +.04 +26.1 iShTelecm N IYZ .68e 2.5 33.00 26.34 1184 27.69 3006 28.35 27.67 -.49 -5.8 t IFresh n Q IFMK 18.00 3.84 11 4.17 78 4.90 3.84 -.90 -67.9 siShTech N IYW 1.20e .6 188.43 143.35 78 187.29 409 188.45 185.00 +.17 +15.1 IHS Mark Q INFO 30 53.16 42.40 1152 52.73 5859 53.15 51.88 +.46 +16.8 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 14 90.32 51 90.41 89.26 +.84 -2.7 II-VI Q IIVI 28 53.08 34.05 323 43.85 1530 45.50 42.85 +.40 -6.6 iShGblCSt s N KXI 54.58 47.79 10 50.37 203 50.38 49.49 +.48 ILG Inc Q ILG .70 2.0 40 35.00 24.38 454 34.38 5323 34.57 33.99 +.33 +20.7 iShREst N IYR 2.76e 3.4 83.27 71.27 9478 80.27 40635 81.31 79.75 -1.05 -.9 t IMV Inc n Q IMV 7.21 4.50 5 4.80 21 4.85 4.50 +.02 -30.2 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 4 117.29 44 118.10 116.84 -.17 +7.2 ING N ING .14e 1.0 20.58 14.14 3161 14.60 56442 14.74 14.25 +.02 -20.9 tiSh0-5Tips N STIP 100.84 99.14 60 99.21 682 99.29 99.14 -.20 -.7 ING 6.125 N ISG 1.53 5.9 26.37 25.20 44 25.97 126 25.97 25.64 +.19 +1.7 ING 6.375 N ISF 1.59 6.1 26.40 25.40 135 26.18 270 26.18 25.97 +.07 +1.9 Continued on next page Page 11 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg InvInds Q PRN .19e .3 64.86 53.77 2 62.27 27 62.48 60.90 +.91 +2.2 Continued from previous page InvHlthcr Q PTH 94.93 59.64 22 93.81 108 94.53 91.52 +1.11 +30.2 Exch. 52-week Vol Friday Vol Weekly YTD Inv Fincl Q PFI .14e .4 37.29 30.63 3 35.63 80 35.81 35.12 +.69 +1.5 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg InvEngy Q PXI .69e 1.6 46.64 30.10 5 42.44 74 42.86 41.55 -.41 +7.5 InvCnsStp Q PSL .67e .9 72.79 59.24 12 71.84 80 72.11 71.27 -.12 +10.4 iShHmCnst N ITB .09e .2 46.56 33.10 2668 39.32 14402 40.23 38.71 +.29 -10.1 In1-30TrII Q PLW .66 2.1 33.52 30.78 16 31.60 47 31.83 31.59 -.30 -3.6 iShInds N IYJ 1.65e 1.1 158.32 129.07 33 148.83 200 149.41 146.79 +.76 +1.0 sInSC InfoII Q PSCT .08e .1 87.26 71.36 73 87.01 237 87.34 85.74 +.54 +13.8 iShAerosp N ITA 1.31e .6 207.47 162.10 112 202.89 723 203.75 200.22 +2.85 +7.9 sInSC Ind II Q PSCI .40e .6 70.75 52.88 105 70.61 216 70.96 68.77 +.61 +9.5 iShHltcare N IYH 3.01e 1.6 193.31 163.20 16 185.58 210 186.89 185.20 -1.28 +6.5 sInSC HCrII Q PSCH 136.47 83.33 118 135.69 663 136.99 133.27 +1.17 +37.7 iShFinSv N IYG 1.21e .9 142.14 110.22 38 134.70 245 136.00 131.96 +3.05 +3.3 InSC FinII Q PSCF .97e 1.5 59.20 48.65 8 58.77 66 58.80 57.58 +1.07 +7.8 iShRegBks N IAT .61e 1.2 54.74 41.83 190 50.56 679 50.84 49.47 +1.17 +2.6 InSC EgyII Q PSCE .14e .8 18.77 11.37 88 16.86 164 17.10 16.54 -.37 +9.5 iShInsur N IAK .82e 1.3 69.95 59.34 2 63.30 21 64.12 62.78 +.46 -5.0 InSC CnS II Q PSCC 1.34e 1.6 83.51 65.00 3 81.40 13 82.05 80.62 -.27 +8.8 iShFincls N IYF 1.45e 1.2 126.54 105.78 161 120.85 2194 121.83 119.17 +1.68 +1.2 sInSC CnDsII Q PSCD .35e .5 68.85 50.36 5 68.05 38 68.85 66.54 +1.27 +11.3 iShBroker N IAI .65e 1.0 70.58 51.86 123 66.21 362 67.20 64.91 +1.45 +5.5 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.49 4 24.66 24.48 -.03 -1.6 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 350 41.32 1964 41.84 40.78 -.78 +4.2 PS LowVol N XRLV .46 1.3 36.20 30.71 34.25 +.9 iShESGSel N KLD 1.14e 1.0 119.20 101.54 8 115.47 83 116.00 114.88 -.23 +4.0 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 3 59.03 29 59.13 57.34 +1.73 +5.4 s iShCrSPS s N IJR 87.14 66.77 3739 86.72 19124 87.16 85.18 +.87 +12.9 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 5 61.16 47 61.99 60.56 +.72 +3.0 s iShMedDev N IHI 1.57e .8 209.22 160.37 96 208.14 564 209.40 204.61 +1.51 +20.0 InKbwReit Q KBWY 2.58 7.3 38.43 29.75 51 35.43 475 35.92 34.83 -.43 +.1 iShConsGd N IYK 2.43e 2.0 130.93 111.06 8 120.46 626 121.03 119.26 +.12 -4.9 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 36 23.63 299 23.67 23.27 +.31 +.1 iShHltcPrv N IHF .24e .1 184.21 139.65 22 181.86 102 184.15 181.03 -2.03 +16.0 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 262 55.16 1375 56.03 54.08 +1.26 +.3 iShCorTInt N IXUS 1.28e 2.1 67.93 58.36 434 60.83 2673 60.89 60.15 +.14 -3.6 InIntByb II Q IPKW .29e .8 40.14 32.65 41 36.49 448 36.56 36.18 +.08 -2.9 iShPharm N IHE 3.11e .9 166.06 139.28 11 157.58 50 159.06 156.76 -1.46 +2.1 InGlbWtII Q PIO .34e 1.3 27.16 23.57 4 25.49 64 25.53 25.19 +.16 -2.1 iShBasM N IYM 1.42e 1.4 108.32 89.47 25 99.50 183 101.10 98.89 -.42 -2.6 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 40.38 -4.8 iShPeru N EPU .70e 1.8 44.95 34.54 22 39.39 458 39.62 38.45 +.45 -3.9 PS EMkMom N EEMO 22.52 18.46 20.17 -1.7 iShCorEafe N IEFA 1.56e 2.4 70.84 61.63 3102 64.27 18367 64.34 63.69 +.27 -2.8 InGlGoldII Q PSAU .10e .6 21.85 17.58 5 17.91 78 18.18 17.65 -.26 -8.9 iShOilEq N IEZ .86e 2.4 40.89 29.57 16 35.57 361 36.33 35.47 -1.20 -1.0 InGlbAgrII Q PAGG .74e 2.8 28.90 24.88 0 26.62 1 26.62 26.56 +.04 -2.8 iShDJ US N IYY 2.01e 1.4 143.07 120.99 16 140.50 58 141.17 139.81 +.04 +5.1 In IntlLB II Q IDLB 32.01 28.11 1 29.48 13 29.56 29.29 +.19 -2.2 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 73 73.57 448 74.39 72.24 -1.44 +13.3 InDWATcR II Q DWTR 30.81 24.35 5 30.50 282 30.78 30.16 +.09 +8.0 iShAggrAllo N AOA .98e 1.8 56.94 51.55 46 53.92 262 53.99 53.60 +.06 +.1 InTactII Q DWIN 1.18 4.6 28.03 24.71 2 25.60 49 25.74 25.47 -.14 -4.8 iShCrShUS s Q ISTB 50.47 48.89 112 49.03 547 49.08 49.01 -.03 -1.6 In SmCMoII Q DWAS .07e .1 57.35 41.94 43 56.63 305 57.15 55.51 +.48 +16.2 iShEurope N IEV 1.12e 2.5 50.81 43.96 445 45.70 2561 45.74 45.28 +.15 -3.3 sInDWA MoII Q DWLV 33.51 32.05 0 33.50 47 33.55 33.14 +.18 iShGroAllo N AOR .81e 1.8 46.77 43.25 31 44.66 228 44.72 44.51 +.01 -.6 InEmMomII Q PIE .12e .6 22.22 17.76 235 19.91 662 20.04 19.59 -.32 -3.1 iSRusMic N IWC 1.08e 1.0 109.96 83.45 30 107.68 298 108.31 106.50 +.11 +12.5 InDevMoII Q PIZ .26e .9 29.70 25.84 24 28.27 99 28.30 27.96 +.07 +2.3 iShModAllo N AOM .71e 1.9 39.05 36.94 52 37.66 452 37.77 37.47 +.01 -1.0 InvHiInc2 N VLT 1.24 9.2 15.25 13.00 12 13.41 85 13.44 13.32 +.05 -8.8 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 21 24.70 155 24.70 24.57 +.03 -4.4 Invsco iim N IIM .84 5.9 15.47 13.64 47 14.14 359 14.18 14.09 +.02 -5.1 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 176 51.80 1101 51.83 51.36 +.10 -6.2 tInvesco N IVZ 1.16 4.6 10 38.43 25.34 2473 25.46 16948 26.16 25.34 -.16 -30.3 iSSCVal N IJS 1.73e 1.0 170.40 132.50 118 168.13 1368 169.21 165.56 +1.10 +9.5 InvMtgCap N IVR 1.68 10.5 7 18.86 15.15 548 16.07 3048 16.18 15.93 -.06 -9.9 iShConsAllo N AOK .64e 1.9 35.27 33.64 30 34.10 230 34.17 34.04 -.02 -1.6 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 5 25.09 19 25.19 25.05 -.10 +.3 iShEafeGr N EFG 1.37e 1.7 85.81 74.54 381 80.57 810 80.70 79.79 +.59 -.2 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 5 26.03 15 26.19 25.99 -.04 +1.0 s iShSCGrth Q IJT 1.54e .8 198.72 149.00 130 198.00 746 198.90 193.99 +2.65 +16.4 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 23 25.13 70 25.15 24.68 +.27 +.6 iShiB3-20F s N IBCD 24.82 24.24 1 24.36 5 24.37 24.32 -.03 -.6 Invsco oia N OIA .39 5.2 8.25 7.34 54 7.62 309 7.91 7.56 -.01 -4.8 iShiB3-23x s N IBCE 24.76 23.38 0 23.58 6 23.62 23.58 -.06 -2.9 InvMuOpTr N VMO .88 7.4 13.37 11.52 48 11.90 1173 11.94 11.78 +.14 -4.0 iShBd3-23 s N IBDD 26.95 25.50 2 25.66 25 25.74 25.63 -.03 -3.0 InvMuniTr N VKQ .82 6.8 13.04 11.51 59 11.95 1079 11.96 11.81 +.12 -4.4 iShBd3-20 s N IBDC 26.38 25.81 197 25.90 258 25.98 25.88 -.02 -.7 InvPAVal N VPV .79 6.5 12.68 11.54 32 12.07 304 12.11 11.87 +.21 -.7 iStar N STAR 4 12.26 9.75 239 10.71 1466 10.75 10.52 -5.2 Invsco iqi N IQI .76 6.3 13.04 11.70 99 11.99 471 12.03 11.93 +.05 -4.2 iStar pfD N STARpD 2.00 7.8 26.12 24.29 12 25.55 20 25.61 25.40 +.10 +.7 InvSrInco N VVR .31 7.2 4.57 4.26 302 4.31 1894 4.31 4.27 +.03 -1.8 iStar pfG N STARpG 1.91 7.6 25.94 24.21 2 25.01 10 25.33 24.99 -.14 -2.0 InvTrIG N VGM .88 7.1 13.80 12.09 93 12.39 453 12.48 12.39 -.02 -6.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 19 24.97 27 25.00 24.85 +.12 -.8 InvTrNY N VTN .85 6.7 14.00 12.61 44 12.76 119 12.82 12.74 +.01 -7.0 ITT Inc N ITT .54 1.0 17 57.62 38.66 554 53.94 2669 54.32 51.78 +1.05 +1.1 Investar Q ISTR .16f .6 26 29.90 20.25 12 27.20 60 27.65 26.98 -.40 +13.0 Itus Cp hrs Q ITUS 6.43 .60 99 3.45 385 3.49 3.14 +.25 +46.2 InvTech N ITG .28 1.3 23.96 17.63 119 22.37 713 22.76 21.72 +.66 +16.2 Iberiabnk Q IBKC 1.52 1.8 30 87.55 68.55 1370 82.85 3158 83.35 75.20 +7.60 +6.9 tInvestBncp Q ISBC .36 2.8 19 14.69 12.52 2044 12.82 19928 12.87 12.52 +.23 -7.6 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 3 27.01 13 27.25 26.91 -.77 -4.8 InvRlEst N IRET .28 5.2 6 5.99 4.05 322 5.36 2153 5.53 5.33 -.11 +7.4 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 0 26.95 1 27.00 26.66 -.33 -4.1 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 1 24.75 14 24.75 24.20 +.12 -4.9 s Icahn Ent Q IEP 7.00f 9.1 32 79.21 49.13 159 77.04 632 79.21 76.58 +.60 +45.4 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 0 183.70 15 184.50 182.00 +.70 -7.4 IchorHld n Q ICHR 10 35.51 17.76 433 20.72 3557 21.30 20.02 +.11 -15.8 Invitae n N NVTA 10.44 4.35 408 8.41 1972 8.72 7.95 +.12 -7.4 s Icon PLC Q ICLR 36 140.26 97.12 228 140.14 1278 140.68 135.28 +1.79 +25.0 InvitHm n N INVH .44 1.9 24.30 20.25 1215 23.52 9566 23.62 23.04 +.17 -.2 IconixBrnd Q ICON 1 6.98 .55 1057 .65 4388 .70 .60 +.03 -49.7 Invuity n Q IVTY 9.55 2.35 344 4.20 1095 4.20 3.65 +.25 -32.3 Idacorp N IDA 2.36 2.5 23 100.04 79.59 147 93.28 849 94.72 91.55 +.10 +2.1 IonisPhm Q IONS 65.51 39.07 929 46.50 4275 46.74 43.41 +1.26 -7.6 IdealPower Q IPWR 3.29 .92 189 1.09 419 1.10 .95 +.06 -23.2 IovanceTh Q IOVA 19.90 4.45 1026 14.90 4125 15.90 13.55 +1.10 +86.3 Identive lf Q INVE 5.84 2.55 38 4.69 106 4.69 4.02 +.23 +40.4 iPBetaCmd N BCM 32.00 25.55 1 28.78 2 28.78 28.55 -.17 -1.6 t IderaPhm Q IDRA 2.87 .80 1489 .86 16032 1.06 .80 -.15 -59.2 iPBetaCttn N CTNN 35.76 28.65 35.02 +17.6 IDEX N IEX 1.72 1.2 31 150.72 110.25 250 140.04 1278 141.85 136.57 +1.39 +6.1 iPBetaCrOil N OLEM 21.88 13.70 0 20.37 4 20.41 20.06 -.11 +15.0 s iKangHlth Q KANG 18 20.62 11.70 932 20.53 2469 20.70 20.31 +.09 +29.9 iPTr5yBear Q DFVS 37.18 27.28 0 35.60 4 36.74 35.15 -.37 +12.3 Ikonics Q IKNX 13.03 7.25 10.20 1 10.20 10.20 +35.6 iRadimed Q IRMD 23.58 8.30 13 22.80 129 23.10 21.11 +.15 +50.5 ITW N ITW 3.12 2.1 30 179.07 135.07 2431 146.86 8592 148.03 141.58 +3.11 -12.0 Iridex Q IRIX 10.98 4.28 36 7.20 72 7.67 6.35 +.78 -5.5 s Illumina Q ILMN 81 314.96 169.70 835 311.15 3646 314.96 299.51 +4.16 +42.4 sIridiumCm Q IRDM 21 18.55 9.68 796 18.25 5703 18.95 17.75 -.10 +54.7 ImageSens Q ISNS 5.20 2.50 3 4.40 23 4.40 4.27 +.10 +49.2 sIridium pfB Q IRDMB 16.88 2.7 619.58 348.00 619.58 101 619.58 613.04 +76.31 +54.1 Imax Corp N IMAX 26.70 17.58 535 22.65 3574 23.95 22.30 -1.15 -2.2 IronMtn N IRM 2.20 6.3 30 41.52 30.78 1328 34.95 10297 36.62 34.38 -1.69 -7.4 Immersn h Q IMMR 9 17.71 5.76 236 15.19 1728 15.79 15.14 -.54 +115.2 IronwdPh Q IRWD 21.20 12.89 440 20.02 5482 21.16 19.26 -1.02 +33.6 ImmuCell Q ICCC 79 9.25 5.26 3 7.08 37 7.29 6.87 +.21 -19.5 iShItaly rs N EWI 34.45 28.36 406 29.26 2577 29.47 28.95 -.04 -3.9 ImmuneDs Q IMDZ 13.05 2.80 535 4.30 1069 4.65 4.08 -.35 +10.3 iShJapan rs N EWJ 64.71 53.54 5147 58.19 33500 58.20 57.57 +.63 -2.9 ImmuneP rs Q IMNP 2.84 .17 275 .19 2340 .22 .19 -.02 -66.8 iSMlasia rs N EWM 36.56 30.46 653 32.14 3045 32.28 31.58 +.54 -2.5 ImunoCll rs A IMUC 1.45 .17 148 .24 1092 .25 .23 -.00 -23.1 iShSing rs N EWS 28.35 23.23 603 23.96 2672 24.00 23.47 +.39 -7.6 ImunoGn Q IMGN 13.41 4.80 2936 10.25 10616 10.37 9.67 +.13 +59.9 iSTaiwn rs N EWT 39.36 35.01 6259 37.27 24518 37.32 36.20 +.85 +2.9 s Imunmd Q IMMU 27.33 7.17 1105 26.14 8622 27.33 24.96 +.56 +61.8 iSh UK rs N EWU 38.05 33.13 672 34.79 5032 34.84 34.43 -.26 -2.9 Immuron n Q IMRN 16.70 4.47 5 10.85 41 11.73 10.25 -.55 +105.1 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 55 49.59 274 49.63 49.56 -.02 -1.3 Immutep Q IMMP 3.06 1.25 31 2.60 106 2.67 2.53 +65.6 iShCmdOpT N CMDT 41.95 34.87 4 35.37 6 35.37 35.02 -.17 -4.9 ImpacMtg A IMH 4 15.50 7.18 21 9.15 121 10.04 9.05 -.91 -9.9 iShCvBd N ICVT .67e 60.09 52.59 9 58.82 54 59.08 58.53 -.08 +6.7 ImpOil g A IMO .57 1.8 65 34.20 25.91 322 32.55 1517 34.01 32.07 -1.43 +4.4 iShCorEM N IEMG .95e 1.8 62.70 51.05 7744 53.16 57095 53.22 52.10 +.19 -6.6 s Imperva Q IMPV 57.35 37.17 209 56.85 1587 57.65 53.30 +3.10 +43.2 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.66 6 47.75 47.64 +.12 -3.5 Impinj n Q PI 55.90 9.95 328 24.98 1467 25.75 23.10 +1.19 +10.9 iShRUT P n Q AMCA .26e 28.53 24.40 1 27.52 33 27.65 27.42 +.6 ImprimisP Q IMMY 3.19 1.35 73 2.43 222 2.43 2.19 +.16 +42.9 iSh USD n Q SUSC 25.90 24.01 25 24.27 44 24.36 24.22 -.08 -4.7 IncOpR A IOR 28 14.25 8.51 0 12.84 1 12.84 12.84 -.24 +15.8 iShColomC N ICOL .43e 2.8 16.51 13.45 0 15.21 103 15.33 14.99 -.03 +5.4 Incyte Q INCY 140.11 60.23 1040 69.20 7944 71.17 69.02 -.99 -26.9 iShEnhBd n N IGEB 50.77 47.60 14 48.15 261 48.28 48.05 -.13 -4.3 IndCDrillg N ICD 5.48 2.72 158 3.97 800 4.41 3.74 -.45 -.3 iSh 1-5Yr n Q SUSB 25.26 24.46 30 24.56 79 24.58 24.48 +.05 -1.6 IndepHld N IHC .25f .7 12 39.85 20.53 6 33.70 31 34.70 33.55 -.35 +22.8 iShDefBd n N HYDB 51.96 48.94 0 49.38 1 49.38 49.28 +.06 -2.6 IndepRT N IRT .78a 7.8 20 10.63 8.26 305 9.98 1884 10.18 9.89 -.20 -1.1 iShFSIntSC N ISCF .12p 34.73 28.79 5 31.64 25 31.77 31.55 +.08 -2.5 s IndBkMA Q INDB 1.52 1.7 26 88.15 65.25 277 88.15 526 88.50 78.65 +9.65 +26.2 iShRs2500 n N SMMD 47.19 38.87 3 47.08 29 47.08 46.49 +.30 +7.8 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 74 25.70 343 25.80 25.30 +.30 +15.0 iShFacSIntl N INTF .17p 31.21 26.81 171 27.99 944 28.06 27.76 +.13 -3.0 IndepBkTX Q IBTX .56f .8 21 79.00 51.71 109 69.55 547 69.95 67.25 +2.50 +2.9 iShArgGl n N AGT 32.94 22.40 1 25.29 28 25.31 24.18 +1.10 -16.2 IndiaFd N IFN 1.82e 1.9 28.81 23.71 32 24.72 207 24.88 24.42 +.07 -5.4 iShFS USA N LRGF .19e 33.93 28.60 233 32.78 602 32.99 32.60 +.01 +3.1 IndiaGCap A IGC 1.63 .30 71 .44 683 .49 .42 -.04 -56.5 siShFSUsaSC N SMLF .23e 43.52 34.88 21 43.36 117 43.57 42.60 +.45 +9.7 IndoTel s N TLK .67 36.19 23.66 363 27.39 1807 27.59 26.60 -.29 -15.0 iShFacSGbl N ACWF .11p 34.07 27.48 5 30.52 29 30.74 30.36 +.02 -.5 s IndusAc un Q INDUU 11.00 9.95 11.00 0 11.00 11.00 +.45 +9.5 iSh iBd23 n N IBML 25.96 24.64 3 25.06 56 25.11 24.99 +.01 -.6 IndSvAm lf Q IDSA 2.70 1.34 2 1.91 15 1.91 1.86 -.01 +16.2 iSh IntDv n N IDEV 62.47 54.22 5 56.78 26 56.83 56.28 +.23 -2.9 IndLogis n Q ILPT .60e 74 24.00 17.21 141 23.00 527 23.49 22.81 -.31 -1.5 iShMgRE rs N REM 47.64 39.80 146 44.58 687 44.58 44.07 +.28 -1.4 IndBach N IBA .87e 1.4 67.61 53.00 10 60.52 32 61.65 58.75 +1.20 +5.6 iShExpoTc Q XT .14p 38.52 31.53 80 37.72 670 37.85 37.27 +.16 +6.4 Infinera Q INFN 12.39 6.10 953 8.97 8201 9.66 8.78 -.65 +41.7 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 392 46.77 2495 46.88 46.68 +.04 -.8 InfinityPh Q INFI 3.75 .93 371 1.91 965 2.08 1.88 -.13 -5.9 iShDvlValu N IVLU 28.44 24.41 16 25.16 89 25.21 25.01 +.10 -4.8 InflaRx n Q IFRX 70 42.83 14.47 19 32.40 81 40.13 31.50 -1.44 +54.7 iSh 3-10yr n N IMTB 50.17 47.14 0 47.98 17 48.37 47.84 -.06 -3.5 InfoSvcs Q III .20f 4.9 5 4.63 3.52 62 4.06 258 4.23 4.00 -.01 -2.6 iShSaudi N KSA 31.99 24.69 30 31.67 224 31.72 31.31 +.56 +21.0 s Infosys N INFY .40e 2.0 18 20.09 13.88 5197 20.01 30185 20.15 19.44 +.59 +23.4 iSh USA Op Q ESGU .92e 1.5 62.57 53.41 26 61.48 95 61.78 61.20 +.05 +5.4 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 85 21.42 719 22.08 21.26 -.57 +15.3 iSh MinVl n N SMMV 32.09 27.25 7 31.86 67 31.97 31.50 +.05 +9.1 InfrEnAlt Q IEA 10.42 8.25 37 9.76 441 10.32 9.71 -.33 -1.6 iShHYlexOG Q HYXE 52.50 49.68 50.35 6 50.35 50.04 +.26 -1.4 InfuSystem A INFU 3.60 1.70 76 3.20 121 3.50 3.15 -.15 +39.1 iShIntDevM N IMTM .30p 33.00 28.45 31 30.15 114 30.21 29.91 +.08 -1.2 IngerRd N IR 2.12f 2.3 21 97.67 79.63 1463 91.80 5816 92.10 89.63 +.75 +2.9 iShIntDevQ N IQLT .55p 31.40 27.86 10 29.47 45 29.50 29.11 +.12 -.6 s Ingevity N NGVT 91.32 55.07 297 89.98 1635 91.32 87.39 +1.78 +27.7 iShLwCarb N CRBN .94p 125.97 108.50 5 117.89 28 118.02 116.75 +.48 +.8 InglesMk h Q IMKTA .66 2.2 13 36.95 20.75 56 29.55 295 30.20 29.45 -.20 -14.6 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 6 26.38 286 26.43 26.27 +.04 -2.8 t Ingredion N INGR 2.40 2.5 13 146.28 95.01 501 96.84 3461 99.33 95.01 -2.62 -30.7 iShDvlSize N ISZE 29.72 26.46 27.17 2 27.19 27.15 +.13 -4.1 InnerWkgs Q INWK 24 12.03 8.19 167 8.53 742 8.82 8.49 -.25 -15.0 iShCHdEM N HEEM 1.26e 1.9 28.95 24.60 14 25.80 305 25.81 25.43 +.11 -2.6 Innodata Q INOD 1.70 .88 116 1.12 304 1.16 1.05 +.05 -17.6 iShMsciChA A CNYA 35.68 26.34 9 27.21 145 27.30 26.39 -.15 -15.0 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 62 49.74 313 50.40 48.56 +.48 +6.4 iSh ESG Opt Q ESGD 72.49 63.59 18 66.13 220 66.18 65.63 +.24 -2.5 s Innospec Q IOSP .88f 1.1 30 83.20 54.10 47 81.55 324 83.20 80.60 -.45 +15.5 iSh IntDvGr N IGRO 62.04 53.84 5 56.08 17 57.14 55.20 +.45 -5.6 InnovBio rs Q INNT 50.50 3.43 436 6.18 7334 17.25 6.06 -17.52 +1.3 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.75 1 57.91 6 58.20 57.33 +.26 -2.1 InnovInd n N IIPR 1.00 3.0 39.75 15.72 59 32.91 613 35.11 32.37 -1.60 +1.9 siShMultiTc N TCHF 43.24 35.26 2 43.25 4 43.46 43.00 +.08 +11.6 s InnoInd pfA N IIPRpA 29.15 25.50 2 28.10 14 29.15 28.10 -.40 +.6 iShMultInd N INDF 33.67 29.24 1 31.39 27 31.41 30.88 +.62 -1.6 InnovSolu Q ISSC 10 4.15 2.60 9 2.99 26 3.05 2.94 -.06 +1.7 iShMultHl N HCRF 35.18 29.11 1 34.08 16 34.19 33.71 -.21 +7.8 Innoviva Q INVA 1.00 7.0 14 17.99 11.47 585 14.19 3464 15.07 13.94 -.72 iShiB20Mun N IBMI .24 .9 25.44 25.18 33 25.42 161 25.44 25.40 +.3 Innsuites A IHT .01 .6 3.70 1.23 11 1.55 49 1.64 1.48 +.03 -11.4 iShMultMat N MATF 36.19 30.14 32.49 3 32.49 32.49 -.28 -5.0 s Inogen Q INGN 214.99 89.01 160 209.72 1067 214.99 191.52 +11.22 +76.1 iSh MultFin N FNCF 37.85 30.16 34.50 5 34.50 33.94 +.90 -2.4 Inovalon n Q INOV .12p 17.80 8.90 155 10.10 1092 10.53 9.90 -.35 -32.7 iShMultiEn N ERGF 30.71 23.28 0 28.99 0 28.99 28.99 -.29 +2.4 InovioPhm Q INO 8.02 3.64 371 4.32 2353 4.38 4.07 +.05 +4.6 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 10 91.25 73 91.26 91.01 +.14 +.4 Inphi N IPHI 17 44.25 23.65 485 33.35 3503 35.45 32.04 -1.32 -8.9 iShCHAust N HAUD 1.81p 25.23 22.42 24.70 0 24.70 24.70 +.10 +.8 Inpixon rs Q INPX 27.00 .12 1148 .16 14579 .19 .15 +.01 -97.4 iShCTotBd s Q IUSB 51.49 48.94 70 49.45 289 49.51 49.41 -.09 -2.8 InseegoCp Q INSG 2.33 1.01 107 1.98 835 1.98 1.90 +.03 +23.0 iSh MultCnS N CNSF 27.25 23.37 0 24.83 1 24.98 24.83 -.01 -6.2 InsightEnt Q NSIT 17 51.28 32.11 134 50.13 858 50.34 48.74 +.64 +30.9 iShCDivGr N DGRO .65e 1.8 37.22 31.20 377 35.28 1947 35.44 35.11 +.12 +1.4 InsightS n N INSI .80 4.4 21.10 18.04 17 18.37 110 18.64 18.34 -.05 -7.7 iSh MulConD N CNDF 34.53 27.45 34.29 0 34.29 34.29 +.33 +9.5 Insignia s Q ISIG .70e 2.40 .98 12 1.61 33 1.69 1.61 -.06 +35.3 iShCHEmu N HEZU .64e 1.7 31.62 28.32 355 30.02 2762 30.29 29.83 +.03 +.7 Insmed Q INSM 33.94 11.49 336 24.98 2445 25.95 24.36 -.36 -19.9 iShGblReit N REET .94e 3.7 26.68 23.40 184 25.65 772 25.89 25.49 -.24 -1.7 Insperity s N NSP 32 101.90 35.48 195 97.75 1329 99.55 95.40 +.95 +70.4 iShCoreInt N IAGG 53.61 51.09 40 52.77 373 53.04 52.71 -.05 +1.4 InsprMed n N INSP 47.26 22.50 135 42.22 688 45.93 40.80 +.29 +69.0 iShCorePac N IPAC 1.06e 1.8 63.99 54.45 27 57.96 309 58.10 57.50 +.41 -2.8 InspEnt Q INSE 14.00 4.40 34 6.40 266 6.40 5.41 +.20 -34.7 iShCHGer Q HEWG .68e 1.7 30.35 26.39 110 27.73 869 28.23 27.62 +.01 -3.3 InstlldBPd N IBP 32 79.40 50.95 172 58.35 912 59.70 54.20 +3.20 -23.2 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 4 96.30 32 96.31 96.14 +.01 -1.1 s Insteel Q IIIN .12a .3 32 40.35 23.20 425 41.77 1230 42.70 32.96 +8.19 +47.5 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 0 27.01 1 27.14 27.01 -.21 +2.3 s Instructre n N INST 49.18 28.85 374 47.05 2290 49.18 44.80 +2.05 +42.1 iShJpMinV N JPMV .70e 1.0 72.41 62.14 1 67.47 8 67.50 66.48 +1.03 -.7 Insulet Q PODD 102.89 48.82 414 87.60 2964 89.63 84.72 +1.53 +27.0 iShEafeMV N HEFV 28.27 26.08 25 27.91 42 28.11 27.67 +.25 +1.2 InsysTher s Q INSY 14.00 4.10 752 7.83 2369 8.39 7.37 +.17 -18.6 iShEuMinV N EUMV .67e 2.7 26.69 24.16 7 25.21 10 25.23 24.95 +.06 -.5 IntecPhm n Q NTEC 9.80 4.00 61 4.70 239 4.85 4.45 +.10 -8.7 iShCHNk400 N HJPX .19p 32.09 26.80 2 29.39 2 29.39 29.39 +.14 -3.3 s IntegerHl N ITGR 73.95 40.01 155 72.15 1090 73.95 71.80 -1.35 +59.3 iShCorEur N IEUR 1.18e 2.4 53.97 46.83 117 48.58 1078 48.66 48.17 +.12 -3.2 IntegLfSc s Q IART 72 67.50 41.51 551 62.95 2730 63.73 62.36 -.05 +31.5 iShxJMinV N AXJV .84p 38.95 33.92 0 35.54 99 35.54 35.28 +.12 -2.2 s IntgDv Q IDTI 36 35.71 23.07 1272 34.69 5288 35.71 34.03 +.50 +16.7 iSh2022Mu N IBMK .09e 26.37 25.24 14 25.60 105 25.63 25.55 +.07 -.3 IntegMed n Q IMTE 44.00 1.85 13 13.61 92 18.04 13.01 -.98 +141.7 iSh UAE Q UAE .63e 4.0 18.08 14.87 15.76 28 15.81 15.42 +.28 -6.2 Intel Q INTC 1.20 2.3 19 57.60 34.25 17355 51.91 86456 52.32 51.01 -.31 +12.5 iShEm exCh N EMXC 58.49 47.58 1 49.87 2 49.90 48.89 +.43 -7.5 Intellia n Q NTLA 35.99 14.45 513 31.62 3378 32.37 29.10 -.98 +64.5 iSh Qatar Q QAT .66e 3.9 18.00 13.01 11 17.14 67 17.17 16.75 +.44 +5.8 Intellichk A IDN 3.58 1.50 2 2.25 24 2.30 2.09 -.02 -12.1 iShYdOpBd N BYLD .75 3.1 26.66 24.00 11 24.19 48 24.25 24.18 -.03 -3.2 s IntellgSys A INS 11.30 3.50 36 10.11 202 11.30 9.11 +.71 +121.7 iSh2021Mu N IBMJ .07e 26.08 25.19 19 25.49 93 25.51 25.41 +.06 +.3 Intelliph Q IPCI 3 2.87 .32 140 .37 748 .47 .35 -.14 -54.4 iShRussia rs N ERUS 39.23 29.52 94 33.39 1118 35.04 33.22 -1.57 -.4 Intelsat N I 21.48 2.44 2410 19.00 14482 21.29 18.60 -1.70 +460.5 iSCHeafe N HEFA .70e 1.6 30.88 27.65 692 29.55 2386 29.72 29.40 +.04 -.5 s IntParfum Q IPAR .84 1.5 40 56.55 35.75 78 56.95 342 57.30 55.00 +1.50 +31.1 iShCHMex N HEWW 1.41p 21.71 18.16 3 19.66 8 19.66 19.25 +.32 -1.7 InterXion N INXN 67.19 45.66 496 65.37 1559 65.98 63.02 +2.07 +10.9 iShH10yCBd N CLYH .31e 27.42 25.11 0 25.87 4 25.95 25.87 -.12 -2.1 InteractB Q IBKR .40 .6 41 80.32 36.23 532 62.66 5457 66.88 61.78 +1.16 +5.8 iShCHSpain N HEWP .31p 23.79 20.85 21.84 13 21.89 21.74 -.12 -1.5 InterceptP Q ICPT 135.59 51.05 606 93.80 2889 97.00 92.03 -3.30 +60.6 iShHEmBd N EMBH .30e 27.04 25.12 0 25.75 6 25.81 25.65 +.03 -3.0 s IntcntlExc s N ICE .88e 1.2 18 76.97 63.22 1840 75.81 8215 76.97 74.71 +1.11 +7.4 iShShMMu N MEAR .27e 50.18 49.61 8 49.91 42 50.02 49.85 +.00 +.2 IntCtlHtls N IHG 69.23 49.03 68 65.38 513 65.68 64.55 -.02 +2.9 iSCHEafSC N HSCZ .19p 32.36 28.21 342 31.17 350 31.32 31.06 +.15 +.6 InterDig Q IDCC 1.40 1.7 12 85.85 67.55 286 83.40 1385 85.00 82.13 -1.35 +9.5 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.01 6 26.57 709 26.63 26.40 +.06 -1.1 Interface Q TILE .26 1.1 24 26.25 18.30 208 23.45 1163 23.75 23.10 -.10 -6.8 iShGbMM rs N PICK 37.91 28.90 122 31.63 681 32.40 31.29 -.43 -8.7 Intergroup Q INTG 31.00 21.30 29.50 1 29.50 29.50 -1.05 +23.8 iShCmdSel Q COMT 1.89e 5.0 40.62 32.69 89 37.84 326 38.00 37.42 -.37 +4.1 IntlnkEl n Q LINK 9.50 2.50 106 4.20 444 4.46 3.22 +.64 -19.5 iShCHAcwi N HACW .94e 2.0 30.93 26.95 30.11 28 30.12 29.83 +.23 +2.4 Intermolec Q IMI 1.98 .86 69 1.61 388 1.80 1.51 -.15 +17.5 iShGblGld rs Q RING 20.84 16.88 94 17.13 1044 17.36 16.91 -.15 -8.9 Internap rs Q INAP 22.36 8.88 487 10.20 1879 11.97 9.90 -1.68 -35.1 iShTrFRBd N TFLO .07e .1 50.85 50.12 33 50.29 131 50.30 50.26 +.02 +.1 IntlBcsh Q IBOC .66 1.5 18 45.00 33.85 230 44.80 781 44.90 43.05 +1.50 +12.8 iShCH UK N HEWU .24p 25.54 22.21 2 24.35 11 24.37 24.10 -.02 +.1 IBM N IBM 6.28f 4.3 11 171.13 137.45 6411 146.35 37144 150.54 142.74 +.45 -4.6 iSh ESG s N ESGE 37.04 16.64 104 34.17 803 34.25 33.41 +.03 IntFlav N IFF 2.76f 2.1 33 157.40 122.11 640 128.94 2777 130.05 126.71 +.68 -15.5 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.64 2 26.64 26.38 +.26 -1.4 IntlGmeT n N IGT .80 3.2 31.00 18.08 1152 24.84 12169 25.61 24.12 -.05 -6.3 iShEMktMV N HEMV 29.20 25.87 1 27.34 4 27.34 26.76 +.52 -.1 IntMktCt n N IMC iShLqdty bt A ICSH .25e .5 50.54 49.99 38 50.14 593 50.14 50.09 +.05 +.1 IntPap N IP 1.90 3.6 18 66.94 50.00 1394 52.84 7719 53.47 52.19 -.31 -8.8 iShCHJpn N HEWJ .74e .5 35.29 28.87 759 32.36 4515 32.72 32.24 +.11 -2.9 IntlSeaw n N INSW 24.78 15.23 129 21.46 518 22.08 20.75 -.37 +16.3 iShCHSoK N HEWY .48p 32.01 27.86 0 28.43 3 28.43 28.31 +.57 -6.0 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.15 100 44.00 617 45.10 43.80 -1.00 +10.4 iShFacEmg N EMGF .13p 53.84 44.17 25 46.12 212 46.43 45.49 -.44 -6.8 IntTower g A THM .78 .29 74 .51 437 .52 .47 -.02 +18.8 iSh iBd26 n N IBDR 24.92 22.99 14 23.37 85 23.45 23.30 -.12 -4.8 IntrntGold Q IGLD 10.91 2.40 0 2.82 27 2.92 2.64 +.05 -66.6 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 18 25.13 143 25.16 25.11 +.01 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 100 10.07 229 11.15 9.42 +.66 +10.5 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 183 25.01 624 25.05 24.98 +.01 -1.2 IntrpDia rs Q IDXG 1 1.80 .72 535 1.05 4035 1.08 .93 +.10 +2.9 iSiBd12-19 s N IBDK .37e 25.11 24.70 65 24.78 484 24.79 24.75 +.02 -.4 Interpublic N IPG .84 3.9 14 26.01 18.30 4518 21.48 32927 23.77 21.41 -1.82 +6.5 iSiBd12-23 s N IBDO .56e 25.55 24.13 236 24.32 652 24.36 24.25 -3.0 IntersENT Q XENT 42.95 26.90 216 33.93 1425 34.85 32.85 +.23 +4.7 iSiBd12-22 s N IBDN .55e 25.42 24.19 188 24.35 524 24.39 24.29 -2.5 Intersectns Q INTX 4.70 1.46 14 1.77 198 1.90 1.64 +.11 -21.7 iSiBd12-25 s N IBDQ .64e 25.37 23.60 46 24.00 344 24.08 23.90 -.05 -4.1 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.15 17 25.21 25.08 +.01 -1.3 iSiBd12-24 s N IBDP .63e 25.44 23.86 156 24.10 298 24.15 24.02 -3.8 inTestCorp A INTT 19 10.25 5.75 24 7.35 225 8.00 7.35 +.05 -15.0 iSiBd12-21 s N IBDM .47e 25.19 24.27 188 24.37 720 24.39 24.31 +.01 -1.7 Intevac Q IVAC 99 12.00 4.51 53 4.95 565 5.08 4.78 +.10 -27.7 IsoRay A ISR 1.22 .36 570 .53 7078 .62 .51 -.08 +33.8 IntraCellu Q ITCI 25.82 10.25 234 20.80 1281 21.10 19.83 +.36 +43.6 IsraelChm N ICL .27e 5.8 4.99 3.85 63 4.68 681 4.86 4.66 -.01 +15.8 IntPotash N IPI 5.31 2.64 473 4.05 2145 4.17 3.87 +.05 -14.9 Isramco Q ISRL 135.05 92.00 0 114.90 2 119.50 114.90 -2.95 +9.8 Intrexon N XON 23.84 10.26 2421 14.75 11772 15.27 14.13 -.63 +28.0 IssuerDir A ISDR .20 1.0 70 21.85 11.65 1 20.25 6 20.70 19.96 -.25 +10.4 s IntriCon Q IIN 49.30 6.90 118 48.00 586 49.30 43.67 +4.75 +142.4 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 4 15.17 17 15.39 14.69 -.16 +12.9 s Intuit Q INTU 1.56 .7 48 218.61 132.62 776 215.28 4866 218.61 210.93 +1.57 +36.4 ItauUnibH N ITUB .32e 2.6 16.98 9.92 22174 12.20 67070 12.33 11.19 +.70 -6.1 s IntSurg s Q ISRG 78 532.30 307.00 2253 516.78 5798 538.98 512.42 -7.56 +41.6 Iteris Q ITI 8.17 4.09 129 5.39 470 5.60 5.13 -.07 -22.7 t Inuvo A INUV 1.24 .67 8 .70 136 .75 .67 -.01 -13.6 tIterumTh n Q ITRM 13.00 8.13 14 8.37 96 9.50 8.13 -.47 -34.9 Invacare N IVC .05 .3 20.00 12.30 314 17.60 2346 18.20 17.00 +.30 +4.5 Itron Q ITRI 79.95 56.70 162 61.35 1191 61.50 59.20 +.35 -10.0 Invesco24 n N IHTA 10.33 8.28 25 9.22 113 9.35 9.19 +.06 -10.6 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 44 30.70 283 31.05 29.25 +.30 -10.2 InvHiIn23 n N IHIT 10.32 9.53 28 9.83 282 9.99 9.80 -.06 +.4 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 49 14.25 279 14.31 14.15 -5.8 InvAdvMu2 A VKI .78 7.3 11.93 10.33 25 10.71 392 10.75 10.68 +.02 -5.9 Izea n Q IZEA 7.85 .80 469 1.59 6666 1.92 1.55 -.30 -64.8 InBLDR As Q ADRA .72e 2.1 37.70 31.68 3 33.62 6 33.86 33.52 -.01 -2.7 InBLDR Dv Q ADRD .72e 3.2 25.31 21.89 0 22.70 19 22.81 22.62 -.03 -3.5 - J - InBLDR Em Q ADRE .60e 1.4 48.92 40.01 107 42.08 134 42.20 41.52 +.21 -2.4 InBLDR Eu Q ADRU .78e 3.5 24.65 21.45 2 22.30 5 22.32 22.10 +.21 -2.6 :J&J Snack Q JJSF 1.80 1.2 24 159.05 124.10 41 155.40 280 157.96 153.12 -1.01 +2.4 Inv Bond N VBF .83a 4.7 20.29 17.47 16 17.72 153 17.78 17.58 +.09 -10.9 JAlexHld n N JAX 32 12.80 8.70 15 11.10 104 11.75 10.95 -.35 +14.4 InvCAVal N VCV .79 6.7 13.20 11.53 72 11.87 322 11.88 11.76 +.05 -5.6 JJill n N JILL 6 12.76 4.17 385 8.69 2308 9.06 8.23 +.18 +11.4 InvDynCrd N VTA .90 7.9 12.10 11.33 156 11.45 733 11.50 11.42 +.01 -2.2 j2Global Q JCOM 1.66f 1.9 31 91.58 70.27 136 87.58 982 88.56 86.69 -.40 +16.7 In SCMatII Q PSCM .41e .8 55.75 43.76 2 54.56 12 54.91 53.51 +.44 +4.3 JA Solar Q JASO 11 8.48 6.04 7.49 1011 7.50 7.48 +.02 +.4 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 7 53.86 50 54.88 53.59 -.84 +2.0 JBG Smth n N JBGS .90 2.5 38.91 30.79 352 36.51 1331 36.97 35.92 -.48 +5.1 InOpYCmd Q PDBC 19.43 15.77 420 17.69 4645 17.74 17.38 -.12 +1.4 JD.com Q JD 18 50.68 34.76 30107 35.51 69729 38.31 35.26 -2.76 -14.3 InvMltStr Q LALT 23.50 19.26 0 22.04 1 22.04 21.89 +.22 +3.7 JMP Gp27 n N JMPD 25.62 24.11 4 25.23 27 25.23 25.01 +.18 -.2 InvGDrChi Q PGJ .20e .4 50.87 39.77 45 45.34 154 46.40 45.27 -.98 +1.1 JMP Grp N JMP .36 6.8 76 5.78 4.92 4 5.33 49 5.49 5.29 -.11 -4.8 InvDivAch Q PFM .50e 1.9 27.77 24.04 11 26.30 72 26.37 26.13 +.03 -.6 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 3 25.57 6 25.65 25.52 +.04 +1.1 PS EnEx N PXE .50e 1.9 27.45 17.35 26.53 +15.9 tJMU Ltd Q JMU 2.36 .21 98 .25 1030 .39 .21 -.06 -75.5 InvHiYlDv Q PEY .54 3.0 18.61 16.52 150 17.79 841 17.89 17.65 -.08 -.1 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 69 26.47 210 26.55 26.33 -.06 -2.1 InvIntlDiv Q PID .65e 4.1 17.38 15.28 110 15.89 515 15.92 15.73 -.03 -3.9 JPMDvsRt N JPGE .96e 1.6 68.02 57.90 6 60.90 57 60.90 60.46 +.26 -2.6 PwSMidVal N PXMV .64e 2.1 32.07 28.87 31.04 -.8 JPMIntEq N JPIN 1.08e 1.9 63.18 56.37 143 58.13 521 58.15 57.42 +.38 -3.2 InvNsdMo Q DWAQ .06e .1 117.50 91.53 11 115.81 21 116.25 113.93 +1.42 +12.9 JPMDvREm N JPEM 1.31p 64.42 52.52 11 55.12 145 55.18 54.03 +.41 -5.5 InvUtils Q PUI .63e 2.3 29.97 23.64 5 27.96 23 28.21 27.74 -.01 +.5 JPM DREq N JPUS .26p 74.59 64.75 20 72.61 109 72.94 72.33 -.08 +3.0 InvWtrRs Q PHO .18e .6 31.82 26.47 32 31.06 185 31.21 30.34 +.29 +2.6 JPM DivInt N JPIH 30.68 27.59 30.08 0 +.3 InvBuybk Q PKW .52e .9 63.49 52.75 34 58.21 218 58.93 58.18 -.07 -1.4 JPMDsfEu N JPEU 64.34 57.74 1 59.61 3 59.61 59.11 +.34 -1.2 PSR2KEqW N EQWS .41e .9 46.19 37.76 46.03 +6.0 JPM DivEu N JPEH 29.58 26.58 29.43 0 29.43 29.43 +.34 +4.1 InvNasIntn Q PNQI 147.75 104.05 20 142.35 118 145.69 141.62 -2.27 +23.0 JPM Val n N JVAL 27.44 24.90 26.20 0 26.20 26.20 +.10 +.4 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 48 142.53 156 143.26 140.97 +.18 +9.7 sJPM Mom n N JMOM 27.91 24.95 0 27.79 2 27.91 27.65 +.36 +8.4 InvBasMat Q PYZ .61e .9 75.26 60.34 2 69.24 15 69.65 68.02 +.28 -2.0 JPM MinV n N JMIN 26.62 24.93 26.39 2 26.43 26.26 +.01 +2.3 Inv CnsCyc Q PEZ .30e .5 57.39 44.22 8 56.87 66 57.33 56.20 +.64 +13.1 InvTechM Q PTF .26e .4 64.75 45.90 6 63.51 31 64.29 62.64 +.21 +20.5 sInvDWA M Q PDP .11e .2 57.69 47.00 64 57.52 355 57.80 56.65 +.49 +11.4 Continued on next page Page 12 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg LSC Com N LKSD 1.04 7.1 21.95 11.58 283 14.67 1601 15.10 13.70 +.12 -3.2 Continued from previous page LSI Ind lf Q LYTS .20 3.8 24 9.18 4.91 59 5.25 344 5.41 5.22 -.13 -23.7 Exch. 52-week Vol Friday Vol Weekly YTD LTC Prp N LTC 2.28f 5.5 18 51.91 34.46 138 41.70 941 42.28 40.80 -.27 -4.2 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg LaJollaPh Q LJPC 41.36 22.68 333 32.27 1334 32.33 29.49 +1.78 +.3 LaZBoy N LZB .48 1.5 22 34.25 23.15 279 32.40 1775 32.80 29.80 +2.30 +3.8 JPM US Dv N JDIV 26.74 24.18 0 25.93 0 25.93 25.93 -.17 -2.1 LabCp N LH 22 190.36 146.68 465 186.94 2796 188.31 183.15 -.27 +17.2 JPM DivAlt N JPHF 28.92 24.80 9 25.00 545 25.17 24.92 -.16 -4.5 LadderCap N LADR 1.30f 8.2 15 16.30 12.84 773 15.94 3347 16.08 15.84 -.03 +16.9 JPM FutSt n N JPMF 25.34 23.93 0 24.14 7 25.24 24.14 -.11 -4.0 LadThalFn A LTS .04 1.1 3.84 2.21 108 3.54 570 3.64 3.45 +.05 +12.0 JPM UlSh n N JPST 51.03 48.88 850 50.19 2518 50.20 50.14 +.05 +.3 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 10 25.84 51 25.85 25.50 +2.1 s JPM SCap n N JPSE 32.63 27.03 15 32.49 56 32.72 31.98 +.23 +9.5 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 0 24.27 6 24.50 23.63 -.18 -2.6 JPM GlB n N JPGB 52.89 49.61 1 50.11 17 50.17 50.01 +.01 -2.1 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 3 17.20 4 17.27 17.20 +.00 +.3 JPM Evnt n N JPED 26.37 24.55 26.37 1 26.37 26.30 +4.6 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 67 20.55 314 20.63 20.05 +.45 +6.8 JPM Disc n N JPHY 52.80 49.30 13 49.82 50 49.83 49.60 +.13 -2.8 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 47 49.35 357 49.72 47.59 +1.24 +1.8 JPM USMid N JPME 66.84 58.25 4 66.30 16 66.57 65.85 +.11 +4.0 LakeInd Q LAKE 10 17.18 12.20 18 13.50 54 13.85 13.50 -.05 -7.2 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 13570 111.28 90278 112.12 106.98 +4.92 +4.1 LamResrch Q LRCX 4.40f 2.5 17 234.88 148.26 1721 177.81 11599 183.88 170.53 +6.02 -3.4 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 71 25.76 193 25.77 25.50 +.15 +1.5 LamarAdv Q LAMR 3.64 5.1 24 79.17 61.36 262 71.62 1981 72.69 70.68 +.31 -3.5 JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 86 26.40 227 26.42 26.21 +.11 -2.4 LambWst n N LW .77 1.1 26 71.29 42.90 826 70.42 3376 70.93 69.84 -.43 +24.7 JPMAlerian N AMJ 2.29 8.5 30.74 23.17 1668 27.07 9010 27.73 26.20 +.48 -1.5 sLancastrC Q LANC 2.40 1.7 34 144.75 113.34 36 144.57 285 144.77 140.27 +2.27 +11.9 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 282 26.38 513 26.51 26.18 -.13 -1.0 Landcad n Q LCA 11.00 9.89 28 10.11 77 10.14 10.10 -.01 +1.7 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 129 26.77 342 26.88 26.46 -.08 -.7 Landcad un Q LCAHU 13.08 9.66 0 11.04 2 11.06 10.82 -.00 +4.9 JPMCh pfH N JPMpH 1.54 5.7 27.39 24.03 114 26.96 341 27.10 26.67 -.09 +.1 Landec Q LNDC 19 15.60 11.42 150 14.50 399 14.80 14.08 -.30 +15.1 Jabil N JBL .32 1.1 20 31.77 23.70 731 28.56 5629 29.14 28.40 -.11 +8.8 LandBncp Q LARK .80b 2.8 29 29.59 25.73 1 28.30 5 28.42 28.00 -2.4 JackHenry Q JKHY 1.48 1.1 31 137.11 98.16 234 135.91 1573 136.90 134.35 +.53 +16.2 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.95 90 13.90 249 14.00 13.65 +.15 -23.2 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 361 85.19 2297 87.16 83.83 -1.74 -13.2 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 4 24.55 18 24.72 24.15 +.05 -2.8 JacobsEng N JEC .60 .9 26 72.18 49.31 463 66.09 3438 67.07 65.05 -.23 +.2 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 5 24.66 20 24.69 24.47 +.02 -3.3 JaggedPk n N JAG 16.55 10.55 1063 13.88 4970 14.48 13.60 -.31 -12.0 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 4 23.65 9 23.80 23.44 +.15 -2.4 JkksPac Q JAKK 3.95 1.95 16 2.40 239 2.70 2.35 -.18 +2.1 LandsEnd Q LE 24 31.15 10.55 72 25.60 615 26.72 25.30 -.40 +30.9 Jamba Q JMBA 11.46 7.01 56 11.22 223 11.34 10.91 -.06 +39.2 Landstar Q LSTR .60 .5 25 118.60 80.00 184 111.00 1442 111.70 106.60 +.90 +6.6 JHardie s N JHX .38e 2.3 77 18.79 13.55 5 16.62 40 16.87 16.41 -.23 -5.6 tLannett N LCI 5 30.35 12.15 491 12.35 2964 13.70 12.15 -1.25 -46.8 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 99 40.23 374 40.42 39.06 +.86 +.5 Lantheus n Q LNTH 4 24.45 13.55 188 13.70 1465 14.35 13.65 -.35 -33.0 JanusSmC Q JSML 43.05 32.73 6 42.11 18 42.42 41.43 +.19 +14.6 Lantronix Q LTRX 3.56 1.78 27 2.71 92 2.87 2.65 +.05 +34.2 JanSmMid Q JSMD 44.70 33.36 4 44.21 22 44.43 43.57 +.41 +13.9 LaredoPet N LPI 4 13.46 7.41 2429 9.59 14057 9.69 9.19 -.22 -9.6 JanLTCar n Q OLD 26.74 21.60 1 25.75 31 25.81 25.41 -.05 +7.6 LVSands N LVS 3.00 4.1 21 81.45 59.16 3115 73.85 16553 74.97 73.36 +.12 +6.3 JanObes n Q SLIM 39.15 26.17 1 37.89 27 37.99 37.00 +.26 +22.2 LaSalleH N LHO .90m 2.6 19 36.13 24.10 305 35.14 2580 35.20 34.49 +.26 +25.2 JanOrgan n Q ORG 36.00 29.30 9 32.66 11 33.27 31.95 -.34 -5.4 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 33 25.00 38 25.19 24.97 -.10 -.4 Jan ShDur n N VNLA 50.42 49.94 31 50.04 249 50.07 50.01 -.3 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 6 25.09 34 25.21 24.91 +.00 -2.5 JanusHn n N JHG 1.44f 4.6 41.64 30.28 533 31.34 3178 31.77 30.56 +.24 -18.1 Latam Air N LTM 17.39 9.49 636 10.79 2121 10.93 10.07 +.53 -22.4 JpnSmCap N JOF .13e 1.1 13.06 10.04 14 11.33 135 11.47 11.25 +.04 -4.1 LatAmDisc N LDF .03e .3 13.25 9.27 22 10.26 53 10.30 9.83 +.32 -10.7 Jason Inds Q JASN 3.88 .77 30 2.50 166 2.65 2.18 +.13 +5.5 LattDvMkt N RODM .62e 2.1 31.02 27.34 84 28.76 742 28.81 28.54 +.13 -1.5 JazzPhrm Q JAZZ 24 184.00 128.58 295 176.49 1617 178.57 173.56 +.51 +31.1 LattEmMkt N ROAM .43e 1.9 28.12 22.08 1 23.07 15 23.13 22.66 +.25 -10.5 JeffrFn N JEF .40 1.8 39 28.30 21.61 1300 22.76 7019 22.95 22.45 +.16 -14.1 Latt RE n N RORE 16.02 13.27 1 15.43 4 15.61 15.43 -.26 -.4 JeldWen n N JELD 42.27 26.32 438 29.96 2633 30.25 28.55 +1.08 -23.9 LattUSEqt N ROUS .39e 33.42 27.25 13 32.14 57 32.45 32.03 +.07 +2.7 JensynAc un Q JSYNU 11.21 9.01 10.70 1 10.70 10.70 +1.68 -1.4 LattGblSC N ROGS .57e 1.8 33.42 28.59 1 31.68 7 31.68 31.34 +.10 +.3 JerashHl n Q JRSH 11.00 5.83 22 6.25 105 7.07 5.92 -.86 -27.2 HrtLoVol n N LVIN 29.40 26.26 0 26.84 2 27.36 27.14 -3.2 JernignC n N JCAP 1.40 7.6 11 22.18 15.90 155 18.31 875 19.35 18.01 -.88 -3.7 Lattice Q LSCC 7.03 5.05 513 6.69 3805 6.82 6.36 +.17 +15.7 JetBlue Q JBLU 11 23.59 18.05 4462 19.84 19732 20.11 19.31 +.56 -11.2 LaureatE n Q LAUR 17.77 10.46 386 15.12 1981 15.26 14.91 +.02 +11.5 JetPay h Q JTPY 4.90 1.45 1 1.75 26 1.86 1.75 -.11 -31.1 Lawsn Q LAWS 8 28.00 19.30 17 24.70 55 25.55 24.50 -.10 -.2 JewettCm s Q JCTCF 22 8.96 5.83 3 7.90 9 8.25 7.80 -.10 +5.3 LazGlobTR N LGI .95 5.2 19.39 15.68 39 18.19 194 18.27 18.02 +.11 +1.1 Jianpu n N JT 9.49 4.75 127 5.35 362 5.77 5.27 -.36 -17.4 Lazard N LAZ 1.76f 3.5 14 60.00 40.50 446 50.82 2178 52.04 50.19 +.79 -3.2 JinkoSolar N JKS 26 30.50 11.48 271 13.31 1701 14.39 13.25 -.81 -44.7 LazWldDiv N LOR .69 6.6 12.63 10.28 8 10.38 239 10.44 10.31 -.03 -10.7 JBeanTch N JBT .40 .4 38 122.65 84.81 183 96.65 938 97.10 89.88 +4.90 -12.8 Lazydays n Q LAZY 31 11.10 7.25 9 9.20 38 9.44 9.03 -.17 -17.1 JHMultLgC N JHML .10p 37.14 31.35 24 36.19 103 36.39 36.01 +4.0 LeMaitreV Q LMAT .28 .8 42 41.28 27.90 187 36.70 473 37.14 35.94 +.14 +15.3 JH MultMdC N JHMM .08p 36.30 30.55 62 35.83 288 36.10 35.51 +.11 +5.0 LeadgBr g Q LBIX 3.75 .74 604 1.84 1112 1.86 1.51 +.12 +12.9 JH MultCns N JHMC .07p 33.38 27.14 0 32.51 5 32.81 32.49 -.08 +6.3 LeafGrp N LFGR 11.75 6.35 61 11.60 259 11.60 11.10 +.50 +17.2 JH MultFin N JHMF .08p 39.70 31.54 2 37.20 50 37.63 36.77 +.65 +1.2 LeapTh n Q LPTX 10.25 4.90 20 8.29 95 8.61 8.20 -.26 +32.9 JH MultHltC N JHMH .05p 34.56 29.08 3 33.35 28 33.49 33.15 +.04 +7.1 LearCorp N LEA 2.80f 1.5 13 206.36 140.45 975 181.21 3829 192.73 177.43 -6.73 +2.6 JH MultTch N JHMT .09p 47.46 35.86 2 47.03 15 47.40 46.90 +.06 +14.5 Lee Ent N LEE 7 3.30 1.80 519 3.10 1211 3.20 3.05 -.10 +31.9 JH MultEn N JHME 33.93 24.30 3 31.99 17 32.20 31.76 -.62 +7.8 LegacyAc n N LGC 9.91 9.51 9.62 5 9.62 9.61 -.1 JH MultMat N JHMA 38.20 30.90 35.05 0 35.05 35.05 +.42 -2.5 LegacyA un N LGC/U 10.18 9.82 7 10.08 19 10.08 9.98 +.08 +1.4 JH SmCap n N JHSC 28.88 24.27 6 27.75 84 27.83 27.35 +.19 +6.3 LegacyRes Q LGCY 10.54 1.07 298 5.22 1858 6.11 5.12 -.95 +224.2 JH MultDev N JHMD 32.58 28.28 4 29.36 123 29.44 29.12 +.01 -3.5 LegcyR pf Q LGCYP 2.00 15.1 19.25 3.69 6 13.26 26 15.97 12.73 -2.94 +182.1 JH MultUt N JHMU 29.74 25.00 28.00 1 28.02 28.00 -.01 +1.8 LegcyR pfB Q LGCYO 2.00 15.4 19.24 3.69 32 13.00 348 15.80 12.75 -3.11 +177.2 JH MulCnSt N JHMS 28.79 24.55 0 26.13 8 26.30 26.00 -.06 -5.8 LegacyTxF Q LTXB .64 1.4 19 46.45 34.58 509 44.53 3103 44.81 38.42 +6.00 +5.5 JH MultInd N JHMI 37.55 29.96 35.23 3 35.23 34.86 +.22 +.4 tLeggMason N LM 1.36f 4.1 9 47.13 32.93 1039 33.36 4402 33.71 32.93 +.31 -20.5 JH HedgEq N HEQ 1.50 9.1 17.95 15.87 28 16.45 252 16.47 16.11 +.07 -5.5 LegMas56 n N LMHA 28.47 25.57 4 26.56 58 26.64 26.29 -.01 -2.6 JH TxAdY N HTY 1.28 14.9 9.74 8.27 5 8.59 68 8.70 8.52 -.11 -2.6 LegM 5,4 56 N LMHB 25.73 23.37 23 24.48 184 24.52 24.39 -3.1 JohnJn N JNJ 3.60f 2.9 18 148.32 118.62 5836 125.85 45961 130.54 124.16 -.08 -9.9 LM DevDvr Q DDBI 31.49 28.15 1 29.62 5 29.62 29.37 +.11 -.2 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 4900 36.14 21047 36.34 34.54 +1.02 -5.2 LM EMDvr Q EDBI 35.60 28.90 0 29.98 1 29.98 29.41 +.16 -9.2 JohnsnOut Q JOUT .48 .6 21 90.16 44.96 17 84.60 85 87.91 84.02 -.13 +36.3 LM LoVHiD Q LVHD 32.10 28.75 37 29.92 164 30.26 29.87 -.30 -5.1 JointCorp Q JYNT 8.88 3.50 22 8.28 210 8.32 7.71 +.07 +66.9 LM IntLoV N LVHI 28.95 25.85 0 27.10 5 27.11 27.10 -3.8 JonesEngy N JONE 2.21 .28 268 .38 3678 .42 .34 +.00 -65.5 tLM EM LoV N LVHE 31.44 25.67 1 27.58 19 27.67 25.67 +.24 +.2 JonesLL N JLL .82f .5 29 178.75 115.71 187 169.30 1160 173.30 165.90 +2.33 +13.7 LM Gl Inf n Q INFR 30.39 27.00 1 28.27 4 28.46 27.92 +.07 -4.1 JounceTh n Q JNCE 29.25 6.84 147 7.57 811 8.09 7.52 -.26 -40.6 LM SC Qu n Q SQLV 30.83 23.33 1 30.34 2 30.37 30.00 +.13 +11.4 t Jumei Intl N JMEI 23 4.20 2.11 1195 2.07 5212 2.31 2.05 -.24 -29.1 LeggPlat N LEG 1.52f 3.3 22 53.96 39.57 1692 46.05 4935 46.27 45.10 +.38 -3.5 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 3068 27.97 16998 28.35 27.71 +.11 -1.9 LeGS3.5s34 N JBK 1.59 6.0 26.71 23.54 1 26.43 7 26.43 26.36 +.06 +5.1 JunprPhm Q JNP 19 13.25 4.30 274 11.50 1733 11.50 11.40 +.10 +137.1 LeidosHld N LDOS 1.28a 2.0 23 70.11 52.04 521 64.34 3863 64.60 62.00 +1.91 -.4 Jupai n N JP .40f 2.3 9 29.00 7.36 157 17.30 1067 17.78 15.28 +.54 -6.4 sLeisAcq n Q LACQ 9.75 9.55 200 9.69 477 9.75 9.68 +.03 JustEngy g N JE .41 1 5.91 3.48 143 3.68 603 3.72 3.62 +.03 -14.2 sLeisAcq un Q LACQU 10.10 9.30 11 10.13 285 10.13 10.07 +.08 +2.2 JustEn pfA N JEpA 26.40 21.29 9 23.35 24 23.51 22.81 +.29 -6.1 LejuHldgs N LEJU .20e 2.23 .96 190 1.82 1255 2.14 1.50 +.32 +26.4 LendgTree Q TREE 404.40 173.01 141 247.55 1008 252.65 232.20 +15.55 -27.3 - K - LendingClb N LC 6.56 2.57 3668 4.30 20068 4.55 4.09 -.16 +4.1 LennarA N LEN .16 .3 14 72.17 48.71 3604 54.68 16202 55.77 53.46 +.62 -13.5 :K12 N LRN 60 18.79 12.72 64 16.92 666 17.72 16.76 -.75 +6.4 LennarB N LEN/B .16 .4 12 58.65 39.76 81 44.90 257 45.43 43.61 +.81 -13.1 K2M Grp Q KTWO 25.99 16.44 278 21.37 1127 22.62 21.27 -.75 +18.7 Lennox N LII 2.56f 1.2 30 223.05 160.18 534 216.23 1961 217.95 211.49 +1.14 +3.8 s KAR Auct N KAR 1.40 2.3 21 61.57 40.37 580 60.00 7662 61.57 59.60 +.04 +18.8 Leo Hld un N LHC 10.90 9.40 0 10.14 2 10.14 10.03 +1.7 KB FnclGp N KB 63.96 44.21 204 47.79 709 49.31 46.99 -.75 -18.3 tLevelBr n A LEVB 5.52 3.27 5 3.35 80 3.63 3.27 -.30 -23.0 KB Home N KBH .10 .4 24 38.80 20.68 1698 26.05 8473 27.62 25.81 -.94 -18.5 LevOneBc n Q LEVL .03p 59 30.79 25.51 31 27.50 77 28.20 27.04 -.21 -6.0 KBR Inc N KBR .32 1.7 13 21.70 14.40 918 18.65 5557 19.26 18.52 -.58 -6.0 LexiPhm rs Q LXRX 17.29 7.67 827 12.83 2687 13.31 11.95 +.50 +29.9 KBS Fash rs Q KBSF 15.00 1.41 31 5.08 407 5.45 4.94 +.11 +22.7 LexnFint n Q LX 20.00 10.15 440 10.30 1725 11.65 10.20 -.73 -25.9 KCAP Fin Q KCAP .40 12.2 4.00 2.91 63 3.28 220 3.28 3.21 +.06 -3.8 LexRltyTr N LXP .71 8.2 11 10.65 7.59 574 8.69 3630 8.87 8.48 -.18 -9.9 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 0 25.74 1 25.89 25.74 +.09 +1.8 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 49.93 4 49.99 49.28 +.50 -2.7 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 3 25.23 7 25.29 25.20 -.01 +.5 LianlouSm Q LLIT 3.69 1.15 1 1.77 13 1.99 1.77 -.16 +.9 KEYW Hld Q KEYW 9.84 4.94 1277 9.16 2746 9.52 8.84 -.25 +56.0 Libbey A LBY .47 6.0 10.30 4.60 74 7.79 517 8.28 7.70 -.14 +3.6 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 LbtyASE N USA .72e 10.7 6.80 5.53 760 6.70 4389 6.76 6.63 +.03 +6.3 KKR Inco N KIO 1.50a 9.0 18.63 15.38 63 16.70 341 16.72 16.37 +.26 +4.0 sLbtyASG N ASG .38e 5.5 7.28 4.72 228 6.85 648 7.28 6.67 +.08 +23.6 KKR RE n N KREF 1.72e 21.82 18.09 72 20.64 445 20.99 20.40 -.07 +3.1 LibBrdbdA Q LBRDA 104.35 67.75 208 77.21 990 79.54 76.60 -1.66 -9.2 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 1106 106.92 7296 110.82 103.62 +2.06 +1.8 LibBrdbdC Q LBRDK 104.66 68.33 713 77.36 4051 79.68 76.76 -1.72 -9.2 KLX Q KLXI 27 82.50 45.73 563 72.52 1730 72.84 72.18 -.34 +6.3 LibExpA n Q LEXEA 58.20 35.89 576 46.91 2871 48.14 46.62 -.19 +5.8 KMG Chm N KMG .12 .2 18 79.35 45.65 123 74.33 486 77.36 73.50 -.12 +12.5 LibtyGlobA Q LBTYA 39.73 27.11 1125 28.06 6168 29.58 27.80 -1.33 -21.7 t KT Corp N KT 18.82 12.55 785 12.84 3748 13.48 12.55 -.63 -17.7 LibtyGlobB Q LBTYB 39.00 28.00 28.50 2 28.61 28.10 -.40 -19.8 KVHInd Q KVHI 14.15 9.05 10 12.50 63 13.05 12.40 -.35 +20.8 LibtyGlobC Q LBTYK 37.86 26.08 3403 26.94 14379 28.52 26.72 -1.39 -20.4 Kadant N KAI .88f .9 28 114.00 75.95 33 97.90 132 98.58 94.45 +2.60 -2.5 LibLA A n Q LILA 24.00 18.26 180 19.49 952 20.87 18.82 -.99 -9.7 Kadmon n N KDMN 5.86 2.05 871 3.38 3318 3.51 3.25 +.08 -6.6 LibLA C n Q LILAK 23.92 17.90 687 19.44 3990 21.02 18.79 -1.15 -9.1 KaiserAlu Q KALU 2.20 2.0 35 116.86 90.93 161 108.13 610 110.76 105.05 +.90 +1.2 sLibMSirA n Q LSXMA 48.49 38.61 506 48.49 2287 48.53 47.03 +1.07 +22.3 Kala Ph n Q KALA 26.75 11.81 81 12.31 560 12.87 12.18 -.36 -33.4 LibMSirB n Q LSXMB 47.85 38.62 0 47.85 0 +7.5 Kalvista rs Q KALV 15.80 5.48 8 8.58 74 9.31 8.40 -.64 -12.0 sLibMSirC n Q LSXMK 48.56 38.52 256 48.49 1915 48.56 47.40 +.79 +22.3 s Kamada Q KMDA 5.85 3.75 48 5.70 200 6.10 5.50 +.10 +20.0 LibMBrA n Q BATRA 26.59 21.35 30 25.44 143 26.40 25.24 -.75 +15.4 Kaman N KAMN .80 1.2 33 75.08 47.66 130 67.91 874 68.72 66.61 +.43 +15.4 LibMCFor Q FWONK 41.14 28.37 314 38.19 2239 38.68 37.54 -.16 +11.8 KandiTech Q KNDI 9.90 3.50 208 4.23 489 4.35 4.10 -37.9 LibMAFor Q FWONA 39.37 27.22 101 36.22 560 36.74 35.60 -.36 +10.7 KCSo pf N KSUp 1.00 3.9 29.13 25.22 0 25.54 0 25.70 25.54 -.02 -6.3 LibMBrC n Q BATRK 26.71 21.53 79 25.60 340 26.35 25.30 -.60 +15.2 KC Southn N KSU 1.44f 1.3 20 114.91 99.47 2133 111.05 6015 111.34 103.98 +4.44 +5.5 LibOilSv n N LBRT 55 23.90 16.00 514 18.70 2464 19.08 17.03 +.46 -18.3 KapStoneP N KS .40 1.2 12 35.01 20.42 527 34.78 3069 34.89 34.60 +.16 +53.3 LibtProp N LPT 1.60 3.7 15 45.40 37.77 482 43.49 3534 44.68 43.40 -1.20 +1.1 Karyophm Q KPTI 20.39 8.00 400 18.93 2250 19.51 17.75 +.29 +97.2 LibertyTax Q TAX .64 7.7 9 14.70 7.75 50 8.30 253 8.55 8.15 -24.5 KayAnAc n Q KAAC 10.08 9.64 9.91 119 9.95 9.90 +2.1 sLibTripA A Q LTRPA 18.15 7.90 298 17.50 1872 18.15 17.16 +.20 +85.7 KayneAn un Q KAACU 11.18 9.85 10.42 7 10.42 10.24 +.02 +4.6 sLibTripA B Q LTRPB 68 18.00 9.00 17.75 1 18.00 17.75 +.31 +88.9 KaynAEnD N KED 1.60 9.3 19.07 14.10 18 17.16 264 17.64 16.85 -.13 -1.4 LifeStorg N LSI 4.00 4.2 33 101.28 69.00 379 95.57 2844 97.01 93.22 -1.65 +7.3 KA EngTR N KYE 1.32m 14.2 11.45 8.30 122 9.29 819 9.63 9.10 -.07 -7.7 LifePtHlth Q LPNT 46 66.05 41.45 439 47.90 2114 49.35 47.65 -.60 -3.8 KA MLP N KYN 1.80 9.8 20.38 14.38 249 18.36 1510 18.99 18.05 +.03 -3.6 LifetimeBr Q LCUT .17 1.3 22 20.20 10.00 12 13.15 66 13.35 12.65 +.25 -20.3 KAMLP pfF N KYNpF .88 3.5 26.37 25.02 2 25.06 12 25.13 25.06 -.05 -.7 sLifevant rs Q LFVN 10.88 2.86 446 9.88 1899 10.88 9.06 +.54 +107.6 KAMidsEn N KMF 1.80m 14.1 15.56 11.36 51 12.79 386 13.20 12.57 -.02 -7.3 tLifewayFds Q LWAY 13 10.75 3.90 20 3.92 113 4.46 3.90 -.50 -51.0 KaziaTh rs Q KZIA 6.68 1.63 2 3.36 100 3.98 3.01 +.11 +5.7 sLigandPh Q LGND 75 235.04 116.44 227 231.88 1554 235.04 217.70 +10.79 +69.3 tKeanGrp n N FRAC 19.83 12.27 1403 12.42 6890 12.99 12.20 -.64 -34.7 LightPath Q LPTH 4.10 1.97 91 2.56 1289 2.75 2.30 +.25 +15.3 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 209 13.85 1066 14.00 13.70 +.05 -4.2 Lightbrdg rs Q LTBR 4.80 .91 2511 1.01 3840 1.11 .96 +.03 -17.2 Kellogg N K 2.16 3.1 17 72.24 56.40 1330 70.20 9467 71.10 68.70 -.97 +3.3 LightInBox N LITB 3.46 1.61 145 1.99 510 2.06 1.65 +.24 -13.5 KellySA Q KELYA .30 1.3 12 32.31 21.01 92 22.92 550 23.38 22.26 +.30 -16.0 LilisEn n A LLEX 6.30 2.96 135 5.46 684 5.71 5.21 -.19 +6.8 KelsoTch g A KIQ .03f 5.9 .96 .24 23 .51 488 .60 .46 -.09 -1.9 Limbach n Q LMB 15.22 10.59 6 11.33 57 11.75 11.13 -.52 -18.1 s Kemet N KEM 6 29.85 13.73 1518 28.91 6265 29.85 28.27 +.71 +92.0 LimelghtN Q LLNW 6.05 3.12 4068 5.15 7377 5.29 4.59 +.46 +16.8 Kemper N KMPR .96 1.3 23 82.53 36.35 279 74.20 2155 76.60 73.25 +1.05 +7.7 LimestBcp Q LMST 17.65 10.30 16.80 9 17.40 16.80 -.65 +17.3 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 1 26.10 20 26.47 26.03 -.10 +.1 Limoneira Q LMNR .25 1.0 19 26.80 19.62 95 25.43 451 25.75 24.70 +.15 +13.5 KemPhm n Q KMPH 8.40 2.45 131 4.70 843 5.25 4.50 -.45 +16.0 LincEdSv Q LINC .08 4.8 3.49 1.49 1 1.65 61 1.80 1.65 -.12 -18.3 Kennamtl N KMT .80 2.1 23 52.52 32.23 1257 37.42 5225 38.19 36.00 +.48 -22.7 LincElec Q LECO 1.56 1.7 26 101.34 81.48 467 92.28 1614 92.96 89.08 +1.75 +.8 KennWils N KW .76 3.6 22.28 15.95 573 21.30 3753 22.15 21.30 -.70 +22.8 LincNat N LNC 1.32 2.0 9 86.68 61.18 1110 64.57 6776 66.08 63.81 +1.03 -16.0 KenonHld n N KEN 33.22 12.99 0 15.53 4 15.53 14.51 +.80 -28.3 sLindbladEx Q LIND 71 13.75 8.66 100 13.50 364 13.76 13.24 +.06 +37.9 KY FstFd Q KFFB .40 4.7 35 10.00 7.90 1 8.50 17 8.50 7.99 +.34 -5.0 Lindsay N LNN 1.24f 1.3 47 103.03 83.57 46 93.61 559 95.19 91.70 -.25 +6.1 KeryxBio Q KERX 8.07 3.30 385 4.33 3097 4.64 4.25 -.06 -6.9 LineCp n N LN 47.81 34.00 91 45.72 493 45.79 44.33 +.61 +11.5 KewnSc Q KEQU .68 2.0 19 38.80 24.00 2 33.50 12 34.55 33.10 -2.30 +15.6 LionsGat A N LGF/A .36 1.4 36.48 21.54 719 24.87 5027 26.14 23.59 -1.05 -26.4 KeyEngy N KEG 20.28 8.20 84 16.33 421 16.87 15.95 -.50 +38.5 LionsGat B N LGF/B .36 1.5 34.41 19.97 546 23.91 2797 24.68 22.29 -.62 -24.7 KeyTrn Q KTCC 16 8.60 6.69 5 8.23 101 8.24 7.50 +.81 +20.7 Lipocine Q LPCN 5.33 1.03 50 1.39 306 1.44 1.36 -.03 -59.6 Keycorp N KEY .48f 2.3 14 22.40 16.28 12437 20.52 50683 20.76 19.62 +.96 +1.7 sLiqTech A LIQT .84 .26 253 .81 1206 .85 .68 +.08 +43.3 Keycorp pfI N KEYpI 29.97 26.55 42 27.10 132 27.10 26.70 +.20 -6.3 Liquidity Q LQDT 7.65 4.34 54 6.90 238 7.00 6.68 +.05 +42.3 Keysight N KEYS 46 62.41 39.21 425 60.59 2442 61.25 59.21 +.62 +45.6 LithiaMot N LAD 1.16f 1.2 12 127.99 93.24 277 95.33 1530 98.83 93.50 -.39 -16.1 Kforce Q KFRC .48 1.3 27 36.75 16.75 181 35.75 1026 36.55 35.40 +.30 +41.6 Littelfuse Q LFUS 1.48 .7 46 238.11 166.40 89 226.85 621 231.42 225.76 -.99 +14.7 KilroyR N KRC 1.82f 2.5 16 77.73 62.91 469 73.61 2376 76.40 73.31 -2.79 -1.4 LivaNova n Q LIVN 35 105.90 59.91 239 104.42 1341 105.77 100.98 +1.83 +30.7 KimballEl Q KE 20 22.45 15.75 22 20.00 178 20.20 19.35 +.65 +9.6 LiveNatn N LYV 52.19 35.25 983 51.27 5648 51.95 50.70 -.27 +20.4 KimballInt Q KBAL .28 1.7 16 20.97 15.40 48 16.03 401 16.23 15.75 -.08 -14.1 sLiveOakB n Q LOB .12 .4 13 32.60 20.75 180 32.35 797 32.80 30.90 +.85 +35.6 KimbRoy n N KRP 1.68f 7.6 24.50 15.06 14 22.20 111 24.09 22.06 -1.14 +36.6 LiveVent rs Q LIVE 26.50 9.54 4 12.76 19 13.24 12.76 -.28 -20.1 KimbClk N KMB 4.00 3.8 21 125.39 97.10 2120 104.68 12854 106.57 102.15 -.94 -13.2 LiveXLve n Q LIVX 11.11 3.43 50 4.97 215 5.54 4.91 -.57 +24.3 Kimco N KIM 1.12 6.7 17 21.24 13.16 3037 16.65 16876 16.89 16.25 +.11 -8.3 LivePrsn Q LPSN 24.08 10.80 394 23.25 1971 23.25 21.75 +1.15 +102.2 s Kimco pfI N KIMpI 1.50 5.9 25.49 23.33 12 25.50 128 25.50 25.03 +.18 +1.2 LloydBkg N LYG .47a 14.3 4.21 3.23 2880 3.30 41145 3.35 3.25 -.03 -12.0 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 37 24.32 129 24.48 23.91 +.25 -2.9 LoanCore n N LCRT Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 12 24.68 72 24.69 24.14 +.30 -1.7 LockhdM N LMT 8.00 2.5 39 363.00 286.03 1564 322.55 5812 323.38 316.12 +4.18 +.5 Kimco pfL N KIMpL 25.99 20.01 12 23.29 72 23.35 22.95 -.01 -5.9 Loews N L .25 .5 14 53.59 45.01 909 49.62 3931 50.22 49.11 +.13 -.8 KindMorg N KMI .80 4.5 22 21.25 14.69 11395 17.69 66221 18.45 17.52 -.22 -2.1 sLogitech Q LOGI .63e 1.4 35 46.12 32.66 286 46.63 722 46.76 45.03 +1.32 +38.6 KindM pfA N KMIpA 44.77 29.98 104 33.38 725 34.42 32.88 -.22 -12.1 LogMeIn Q LOGM 1.20 1.1 99 134.80 99.45 247 109.10 2220 110.65 108.10 -1.30 -4.7 s KindredBio Q KIN 13.00 6.55 160 12.85 729 13.00 11.75 +1.00 +36.0 LomaNeg n N LOMA 12 26.89 9.20 311 10.72 2589 10.85 10.06 +.13 -53.5 KingldJw Q KGJI 2 2.50 1.20 9 1.25 62 1.25 1.21 +.02 -38.1 sLoneRs n Q LONE 11.24 2.43 574 10.04 3463 11.24 8.89 +1.04 +152.9 Kingstone Q KINS .40 2.4 26 21.70 13.21 16 16.65 66 16.80 15.45 -.05 -11.4 LoopInd n Q LOOP 19.00 9.21 22 9.88 205 11.52 9.64 -1.64 -31.8 Kingsway N KFS 6.15 2.65 11 2.95 75 3.10 2.71 +.20 -41.6 LoralSpac Q LORL 59 51.75 36.85 37 38.65 131 39.20 38.05 -.25 -12.3 KingtoneW Q KONE 9.90 2.63 48 6.44 142 6.71 6.03 -.27 +50.5 LaPac N LPX .13p 14 31.19 23.39 2048 26.73 10656 29.00 26.69 -.89 +1.8 t KiniksaPh n Q KNSA 24.64 15.26 16 15.85 262 16.35 15.26 -.29 -18.6 Lovesac n Q LOVE 25.01 19.33 28 20.84 158 21.75 20.50 -.35 -13.1 Kinross g N KGC 28 4.91 3.48 5786 3.69 27540 3.79 3.63 -.08 -14.6 Lowes N LOW 1.92f 1.9 22 108.98 70.76 5425 100.66 16683 101.98 98.75 +1.08 +8.3 s KinsaleCp n Q KNSL .28 .5 57.94 34.70 74 57.86 294 58.39 54.95 +2.86 +28.6 LoxoOncol Q LOXO 208.95 69.00 499 174.91 1919 181.00 172.43 -4.12 +107.8 KirbyCp N KEX 36 94.05 59.25 191 86.40 1121 87.60 84.35 -.35 +29.3 Lubys N LUB 3.20 2.35 12 2.50 171 2.55 2.37 -.05 -5.3 s KirklLak n N KL .02e 23.33 11.52 398 21.98 3813 23.33 20.93 -.52 +43.1 lululemn gs Q LULU 57 130.49 56.56 1409 126.45 7287 130.41 124.79 +1.00 +60.9 Kirklands Q KIRK 33 13.48 8.17 68 11.35 458 11.80 11.20 -.05 -5.1 LumberLiq N LL 41.33 19.41 562 25.57 2497 26.40 25.17 -.61 -18.5 KiteRlty N KRG 1.27 7.6 5 21.57 13.87 438 16.63 2563 17.00 16.42 -.14 -15.2 Lumentm n Q LITE 15 74.40 41.95 5328 54.40 10136 60.80 53.20 -4.45 +11.2 KitovPh n Q KTOV 3.81 1.34 62 2.17 739 2.34 2.17 -.18 -4.8 sLuminex Q LMNX .24 .7 44 34.49 18.62 285 33.32 2097 34.49 31.22 +1.56 +69.1 KlondexM g A KLDX 3.89 1.29 9608 2.16 31843 2.42 2.16 -.19 -17.2 LunaInn h Q LUNA 4.00 1.16 62 3.49 555 3.65 3.34 +.14 +43.6 KnSwftT rs N KNX .24 .6 24 51.94 34.30 2092 37.98 17781 39.14 35.81 +.07 -13.1 LuthBur n Q LBC .07e 13.60 11.02 28 11.44 211 11.87 11.40 -.09 -5.0 Knoll Inc N KNL .60 2.8 15 24.00 16.57 216 21.35 1331 21.89 20.50 -.47 -7.3 Luxoft N LXFT 19 65.30 31.50 131 37.90 514 39.10 37.85 -.25 -32.0 KnotOffsh N KNOP 2.08 9.4 24.00 19.15 50 22.10 351 22.40 21.75 +.15 +6.5 Lydall N LDL 15 60.00 37.50 65 45.00 342 46.08 44.10 +.60 -11.3 Knowles N KN 13 16.98 10.95 1376 15.76 3643 16.23 15.69 -.06 +7.5 LyonBas A N LYB 4.00f 3.7 9 121.95 84.95 1283 107.93 8709 109.24 105.82 +.55 -2.2 Kohls N KSS 2.44 3.3 14 79.92 36.50 2621 73.65 17235 75.07 68.38 +4.52 +35.8 KonaGrill Q KONA 5.00 1.50 4 2.40 40 2.45 2.30 +37.1 - M - KopinCp Q KOPN 4.60 2.80 157 3.11 926 3.15 3.00 +.07 -2.8 Koppers N KOP 1.00 2.6 11 51.80 35.75 58 39.05 362 39.30 37.11 +1.65 -23.3 :M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 1287 173.00 6796 175.35 166.08 +6.55 +1.2 t KoreaElc N KEP 20.38 13.40 249 13.62 1393 14.04 13.40 -.13 -23.1 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1017.00 0 -6.7 t KoreaFd N KF 4.50e 44.64 36.47 2 36.67 21 37.56 36.47 -.40 -11.1 M&TBk pfC N MTBpC 63.75 6.2 1086.00 1010.00 1021.00 0 -.9 KornFer N KFY .40 .6 27 68.34 31.53 272 65.53 2029 66.03 63.93 +.66 +58.4 MACOM Q MTSI 65.99 15.46 308 23.90 1721 24.95 23.88 -.70 -26.6 KornitDig n Q KRNT 21.80 11.70 238 19.05 1211 19.80 18.65 -.55 +18.0 MAG Slv g A MAG 13.84 9.29 184 9.51 1223 9.90 9.30 -.30 -23.1 KosmosEn N KOS 8.94 5.15 1384 7.94 6659 8.39 7.91 -.51 +15.9 MAM Soft Q MAMS 20 9.42 6.11 6 8.35 81 8.70 7.72 -.03 +11.2 Koss h Q KOSS 3.58 1.40 39 2.71 114 2.85 2.36 +.08 -12.2 MB Fncl Q MBFI .96 2.1 19 51.59 38.29 1188 46.59 3912 48.75 46.11 -.52 +4.6 KraftHnz n Q KHC 2.50 4.1 17 90.38 54.11 5809 60.69 27703 63.99 60.55 -3.16 -22.0 MB Fin pfC Q MBFIO .39p 26.48 24.20 44 26.03 124 26.06 25.53 +.47 -1.0 KrNwChin s N KFYP 44.18 30.07 33.06 1 33.06 32.88 +.21 -1.2 MBIA N MBI 10.97 6.04 968 9.54 3680 9.62 9.20 +.15 +30.3 KrS ChIn n N KWEB 68.39 53.99 280 58.53 1552 60.12 58.23 -1.10 -.1 MBT Fnl Q MBTF .28f 2.4 17 11.60 9.25 23 11.48 84 11.55 10.90 +.48 +8.3 KranChinA N KBA 9.93e 39.22 28.30 216 29.38 924 29.60 28.60 -.40 -14.7 MCBC n Q MCFT 17 31.26 16.82 149 26.75 1140 29.70 26.50 -1.45 +20.4 KraneChCm N KCNY .22e .6 37.87 33.17 3 34.43 19 35.28 34.06 -.39 -1.9 MDC N MDC 1.20 3.8 11 35.18 26.45 245 31.84 1603 32.85 31.48 +.05 -.1 KranShFtse N KEMP 29.85 24.27 24.60 1 24.60 24.60 +.33 -7.5 MDC Pr gs Q MDCA .84 16.5 2 12.26 3.80 256 5.10 2419 5.62 5.10 -.35 -47.7 KrnChEnv n N KGRN 27.96 20.62 20.78 1 21.01 20.78 -.40 -17.9 MDU Res N MDU .79 2.7 25 29.62 24.29 446 29.22 2454 29.50 28.84 -.07 +8.7 KrnOnBelt n N OBOR 28.16 22.54 3 23.37 43 23.39 23.04 +.11 -8.6 MEI Phrm Q MEIP 5.14 1.79 449 4.00 1611 4.35 3.87 -.26 +90.5 KrS CnTc n N KEMQ 28.97 23.42 2 24.52 53 24.95 24.33 -.26 -4.0 sMER Tel rs Q MTSL 6.45 .99 3232 3.07 49169 6.45 1.45 +1.49 +45.5 KratonCp N KRA 16 53.99 31.48 83 48.24 728 49.34 47.01 +.34 +.1 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1964 7.78 20182 7.83 7.74 +.03 -1.8 KratosDef Q KTOS 13.93 8.90 870 13.24 5507 13.38 12.82 +.54 +25.0 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 3 25.87 12 26.08 25.65 +.14 -1.8 Kroger s N KR .56f 2.0 11 31.45 19.69 6672 28.14 38401 28.68 27.70 +.09 +2.5 MFA pfB N MFApB 1.88 7.4 25.89 23.96 18 25.42 61 25.42 25.20 -.13 +.5 KronosWw N KRO .68 3.0 8 29.49 17.11 289 22.56 2144 23.05 21.44 +.06 -12.5 MFC Bcp N MFCB 9.62 5.69 2 6.86 37 6.90 6.14 +.71 -11.9 s KrystlBio n Q KRYS 19.25 8.03 41 18.33 336 19.25 17.14 +1.20 +74.2 MFS CAMu A CCA .60 5.8 14.00 10.20 7 10.28 71 10.34 10.20 +.05 -10.7 Kulicke Q KLIC .12p 58 28.71 18.22 1010 27.41 3965 28.61 27.39 -1.07 +12.6 tMCR N MCR .72a 9.2 8.76 7.80 106 7.81 386 7.90 7.80 -.03 -7.9 KuraOnc n Q KURA 24.03 5.90 112 20.10 593 20.55 19.65 -.10 +31.4 MGF N MGF .41 9.1 4.99 4.45 27 4.49 132 4.53 4.48 +.02 -6.3 MFS HInM N CXE .30 6.1 5.51 4.82 57 4.90 397 4.97 4.90 -.02 -6.5 - L - MFS HYMu N CMU .28 6.2 4.89 4.37 45 4.45 241 4.55 4.44 -.07 -3.7 MFS IHI N CIF .25 9.8 3.03 2.46 30 2.52 506 2.53 2.48 +.05 -14.3 :L Brands N LB 2.40 7.6 10 63.10 30.70 5552 31.70 19655 32.96 31.46 -.01 -47.4 MIN N MIN .42 11.0 4.35 3.79 85 3.82 998 3.83 3.80 +.03 -8.0 L-3 Tch N LLL 3.20 1.6 20 218.71 169.48 317 203.56 2605 205.26 202.40 +.22 +2.9 MFS InvG N CXH .50 5.4 10.33 9.08 4 9.28 86 9.31 9.23 +.04 -4.4 LCI Inds N LCII 2.40f 2.5 17 132.73 80.95 260 97.55 937 99.70 92.40 +3.00 -25.0 tMMT N MMT .52 9.3 6.29 5.55 107 5.57 604 5.61 5.55 +.01 -8.2 LCNB Corp Q LCNB .64 3.3 17 22.84 18.05 6 19.20 44 19.50 19.05 -.30 -6.1 MFM N MFM .38 5.7 7.37 6.41 27 6.76 358 6.81 6.69 +.12 -1.6 st LF CapA n Q LFAC 10.10 9.58 9.63 295 10.10 9.58 +.03 tMFV N MFV .58 10.6 6.84 5.42 52 5.43 200 5.74 5.34 -.27 -8.3 LF CapA un Q LFACU 10.18 9.98 10.15 44 10.18 10.15 -.03 +1.5 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 44 63.65 251 64.30 62.11 -.10 +.9 LG Display N LPL 16.82 7.77 1127 9.54 5542 9.70 8.65 +.93 -30.7 MGIC Inv N MTG 8 16.21 9.97 5757 12.41 28747 12.53 10.85 +1.66 -12.0 LGI Homes Q LGIH 11 81.88 40.73 166 59.91 1211 62.56 57.00 +1.64 -20.2 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 234 30.98 2039 31.13 30.30 +.21 +6.3 LGL Grp A LGL 17 6.70 4.25 17 5.40 68 5.48 5.26 +.05 -3.9 MGM Rsts N MGM .48 1.5 9 38.41 27.88 10372 31.20 47867 31.44 30.49 +.25 -6.6 LHC Grp Q LHCG 42 89.17 56.76 226 87.11 1065 87.46 85.02 +.29 +42.2 MGP Ing Q MGPI .32a .3 57 99.73 53.51 168 91.93 819 93.14 87.98 +2.52 +19.6 LKQ Corp Q LKQ 19 43.86 29.60 1944 33.78 8609 34.28 33.05 +.32 -16.9 MI Acq n Q MACQ 11.41 8.34 19 10.99 617 11.30 10.45 +.33 +7.9 LM FdgA n Q LMFA 6.65 .35 114 .37 1245 .41 .35 -.05 -76.9 MI Acq wt Q MACQW .50 .30 .47 +35.4 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 27 13.36 247 13.45 13.08 +.18 -4.2 MI Homes N MHO 12 37.41 24.08 140 27.01 706 28.16 26.98 -.30 -21.5 LPL Fincl Q LPLA 1.00 1.5 24 73.28 42.96 544 68.81 3958 70.18 65.99 +2.86 +20.4 sLRAD h Q LRAD .04 1.4 3.00 1.46 63 2.95 495 3.00 2.72 +.19 +18.5 LSB Inds N LXU 11.71 4.75 163 7.44 848 7.50 6.81 +.47 -15.1 Continued on next page Page 13 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MidstPet N MPO 19.04 11.79 39 13.02 341 13.67 12.55 -.74 -21.5 Continued from previous page MidWOne Q MOFG .78 2.3 18 37.94 30.56 48 33.56 139 34.12 32.95 +.12 +.1 Exch. 52-week Vol Friday Vol Weekly YTD Milacron n N MCRN 22.62 15.09 281 19.73 1638 19.83 18.66 +.85 +3.1 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MilestnSci A MLSS 1.60 .64 13 .89 93 .92 .79 +.08 -24.6 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 381 38.35 2218 38.90 37.60 -.40 -4.2 MICT Inc Q MICT 1.94 .65 26 1.53 198 1.58 1.45 -.01 +36.6 MHowHiInc N HIE 1.39 11.2 14.17 10.93 94 12.40 333 12.60 12.25 +.02 -.6 MKS Inst Q MKSI .80f .8 15 128.28 75.90 344 101.40 2649 103.20 96.40 +4.25 +7.3 MillerInds N MLR .72 2.8 15 29.00 23.90 31 25.55 90 26.50 25.45 -.75 -1.0 MMA Cap Q MMAC 3 30.58 18.00 9 25.35 20 25.90 25.35 -.65 +4.3 Mimecast n Q MIME 46.87 25.12 424 42.43 1015 42.84 41.13 -.08 +48.0 MPG pfA N MPGpA 25.85 MiMedx Q MDXG 16 18.25 3.01 4260 3.74 27542 4.34 3.19 +.37 -70.3 MPLX LP N MPLX 2.47f 7.1 31 39.38 31.60 1297 34.56 9221 35.70 33.50 +.67 -2.6 Mind CTI Q MNDO .30e 13.8 10 2.55 2.08 7 2.17 171 2.18 2.08 -.01 -11.9 MRC Glbl N MRC 23 22.98 14.01 1038 21.95 3700 22.52 21.42 -.65 +29.7 Mindbody n Q MB 45.50 21.57 665 42.40 3671 44.65 41.15 +.40 +39.2 s MSA Safety N MSA 1.52f 1.5 58 99.92 65.95 74 99.84 477 100.40 97.11 +1.03 +28.8 MinTech N MTX .20 .3 18 78.35 62.55 58 75.70 441 76.55 73.90 +.65 +9.9 MSB Fin Q MSBF .87a 4.1 21.95 17.10 21.20 6 21.75 21.20 -.30 +19.1 MinervaN Q NERV 9.25 4.80 75 8.00 515 8.50 7.90 -.50 +32.2 MSC Ind N MSM 2.32 2.8 15 99.94 65.42 580 82.95 4026 84.01 80.88 +1.24 -14.2 Miragen rs Q MGEN 15.91 5.01 107 6.88 750 7.52 6.75 -.46 -34.0 MSCI Inc N MSCI 1.52 .9 46 174.14 105.90 416 170.98 1753 172.26 168.90 +1.40 +35.1 sMiratiTher Q MRTX 54.64 3.85 1200 55.05 2149 58.28 47.35 +5.80 +201.6 MSG Netw N MSGN 10 26.30 16.25 400 23.45 2150 24.25 23.10 +.15 +15.8 sMisonix Q MSON 13.80 7.85 3 13.50 49 13.80 12.91 +.50 +42.9 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 188 19.80 890 19.85 19.50 +.10 +7.0 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.26 1 25.38 25.26 -.05 -1.6 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 2 25.73 17 25.83 25.66 +.01 -1.4 Mistras N MG 40 23.83 17.00 51 21.56 268 21.84 21.00 +.25 -8.1 MTS Q MTSC 1.20 2.2 15 57.50 42.00 30 54.25 224 54.70 53.03 +.15 +1.0 Mitcham Q MIND 4.57 2.82 3 3.84 68 3.96 3.60 +.02 +21.1 MTchAcq n Q MTEC 11.80 9.17 9.90 3 9.90 9.90 +2.9 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 2 23.61 20 23.70 23.44 +.01 +1.5 s MTchAc un Q MTECU 11.48 9.94 0 10.55 6 11.48 10.55 +.11 +4.8 MitekSys Q MITK 25 10.75 7.00 163 9.30 681 9.40 9.05 -.05 +3.9 MV OilTr N MVO .76e 6.9 9 12.21 4.80 13 10.88 185 11.30 10.39 -.47 +29.5 MitelNet g Q MITL 11.31 7.00 1753 10.98 8309 11.05 10.96 -.06 +33.4 MVB Fin n Q MVBF .10 .6 20.40 15.40 7 17.46 27 17.89 16.78 -.16 -13.1 MitsuUFJ N MUFG 8.11 5.49 2290 5.93 7663 5.98 5.65 +.27 -18.4 MVC Cap N MVC .60 6.1 10.97 9.25 12 9.78 179 9.85 9.55 +.15 -7.4 MiX Tele N MIXT .22e 21.00 7.79 77 17.64 635 18.75 17.06 -.89 +38.2 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 3 25.41 22 25.72 25.39 -.10 -1.7 MizuhoFn N MFG 4.00 3.28 280 3.38 2025 3.40 3.34 +.04 -7.1 MYOS Q MYOS 2.50 1.03 281 1.33 654 1.43 1.29 -.05 -1.9 MobileMini Q MINI 1.00 2.1 40 50.40 28.10 110 47.55 602 48.50 46.65 -.75 +37.8 MYR Grp Q MYRG 25 40.81 23.00 118 38.36 473 39.46 37.36 -.29 +7.4 MobileTele N MBT .53e 6.1 12.80 8.27 2850 8.67 13930 9.16 8.58 -.36 -14.9 MacQUtlDv N MFD 1.20 11.0 14.75 10.71 43 10.94 187 11.10 10.91 -.06 -12.0 MobileIron Q MOBL 6.55 3.20 1332 5.05 3050 5.25 4.79 +.25 +29.5 MacQGInf N MGU 1.48 6.5 26.50 21.32 29 22.84 131 22.94 22.57 -11.4 sModel N N MODN 19.95 12.40 218 19.85 1358 19.95 19.00 +.85 +26.0 Macatawa Q MCBC .24 1.9 22 12.92 9.05 12 12.53 103 12.60 12.26 +.15 +25.3 ModMed n Q MMDM 10.24 9.70 10.02 140 10.03 9.98 +.04 +2.2 Macerich N MAC 2.96 5.1 32 69.73 52.12 752 57.57 3538 58.41 56.65 -.27 -12.3 ModMed rt Q MMDMR .55 .30 .46 50 .52 .46 -.03 +17.9 MackCali N CLI .80 4.1 9 26.97 15.86 331 19.43 2135 20.25 19.24 -.77 -9.0 ModMed un Q MMDMU 12.50 10.16 10.96 2 11.00 10.89 +.19 +4.3 MackFn Q MFNC .48 2.8 15 17.58 13.69 12 16.97 76 17.48 16.89 -.28 +6.7 Modine N MOD 13 25.75 15.25 109 17.60 694 18.20 17.40 -.15 -12.9 Macquarie N MIC 5.24e 11.6 8 78.10 36.20 555 45.01 3149 45.30 44.45 +.30 -29.9 Moelis&Co N MC 1.88f 3.1 50 67.65 37.75 326 61.45 1219 61.45 59.05 +2.50 +26.7 MacroGen Q MGNX 32.74 14.36 198 22.27 1090 22.73 21.25 +.34 +17.2 Mohawk N MHK 17 286.85 202.75 852 224.23 3656 225.61 220.51 +.37 -18.7 Macys N M 1.51 3.9 12 41.33 17.41 9499 38.65 36932 39.22 35.93 +2.26 +53.4 MolecTemp Q MTEM 13.25 .46 73 5.00 517 5.26 4.76 -.19 -50.1 MadCvCall N MCN .72 9.4 8.04 7.09 42 7.64 180 7.70 7.61 -.01 -1.0 Moleculin n Q MBRX 3.40 1.50 143 1.75 735 1.79 1.68 +.01 -5.9 MadSqGd n N MSG 330.00 194.59 150 323.74 883 328.34 317.90 -2.58 +53.5 MolinaHlth N MOH 107.73 56.68 476 106.15 3573 107.43 104.02 -.79 +38.4 MadStSec N MSP 1.04 8.9 12.16 10.72 6 11.73 81 11.79 11.71 -.03 +.2 MolsCoor A N TAP/A 1.64 2.4 7 91.63 58.93 0 67.50 0 70.00 67.50 -2.74 -19.6 MadrigP rs Q MDGL 325.98 15.15 174 287.05 660 296.91 280.28 -9.70 +212.7 MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 4209 62.85 20247 68.19 62.64 -5.25 -23.4 Magal Q MAGS 6.48 4.13 15 5.05 45 5.14 4.95 -.05 -.2 sMomenta Q MNTA 30.66 11.85 371 30.35 3403 30.66 27.15 +2.35 +117.6 MagellnHlt Q MGLN 22 112.25 71.75 683 91.90 2148 99.70 91.45 -7.20 -4.8 Momo Q MOMO 54.24 22.49 3631 45.47 21697 46.64 43.53 +1.51 +85.7 MagellMid N MMP 3.75f 5.4 20 75.82 54.82 819 69.55 5391 69.97 66.60 +1.36 -2.0 MonakGp n Q MKGI 5.07 1.74 0 3.07 42 3.31 2.63 -.04 -38.3 Magenta n Q MGTA 16.33 11.45 148 15.00 787 15.15 12.16 +1.64 +3.3 sMonarCas h Q MCRI 32 48.73 29.47 26 47.86 217 48.73 47.06 +.35 +6.8 MagicSft Q MGIC .26e 3.1 20 9.50 7.60 33 8.35 1035 8.55 8.20 -.10 -.3 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 6759 42.45 37201 42.95 41.90 -.38 -.8 MagicJack Q CALL 8.65 5.55 55 8.40 483 8.50 8.40 -.05 -.6 tMoneyGrm Q MGI 17.07 6.26 239 6.30 1432 6.71 6.19 -.40 -52.2 Magna g s N MGA 1.32f 2.2 10 67.47 45.37 1513 58.88 5172 61.65 58.68 -1.02 +3.9 MngDB A n Q MDB 59.54 24.62 480 57.75 3032 58.20 56.00 +.81 +94.6 MagnaChip N MX 7 13.40 8.85 72 11.15 578 11.40 11.00 -.15 +12.1 MonRE N MNR .68 4.1 26 18.45 13.87 243 16.71 1448 16.93 16.30 -.19 -6.1 t MagneG rs Q MNGA 22.95 .28 1598 .28 9834 .33 .28 -.04 -94.2 MonRE pfC N MNRpC 1.53 6.4 26.49 22.82 47 24.02 186 24.55 23.94 +.02 -4.0 MagyarBc Q MGYR 69 13.75 12.01 2 12.50 4 12.50 12.21 +.29 -2.3 MonPwSys Q MPWR 1.20 .9 94 142.56 95.50 236 140.72 995 142.40 138.21 +.81 +25.2 MaidenH Q MHLD .60 7.3 11.35 5.55 176 8.25 1006 8.25 7.60 +.60 +25.0 Monotype Q TYPE .46 2.3 48 26.75 17.90 97 20.20 903 20.80 20.05 -.70 -16.2 Maiden prA N MHpA 2.06 8.3 25.71 18.80 830 24.91 1072 24.91 23.93 +.89 +.8 sMonro Q MNRO .80f 1.2 36 69.15 41.30 463 68.45 1572 69.15 64.32 +3.45 +20.2 Maiden pfC N MHpC 1.78 7.8 26.67 16.73 24 22.93 105 23.00 22.18 +.25 -6.1 MonroeCap Q MRCC 1.40 10.2 9 15.21 12.18 90 13.75 494 13.92 13.32 +.26 MaidnH pfD N MHpD 1.68 8.1 25.05 14.85 15 20.75 141 20.90 20.35 +.18 -.9 MonstrBv s Q MNST 42 70.21 47.61 2228 61.58 10284 62.32 60.62 +.37 -2.7 MaidenHld n N MHLA .60 2.9 27.17 16.68 5 20.79 47 21.06 20.13 -.10 -9.6 sMoodys N MCO 1.76 .9 40 184.96 124.39 679 185.42 3111 185.65 180.72 +3.46 +25.6 MaidHld 43 N MHNC 1.94 8.3 27.34 18.64 8 23.27 46 23.55 22.89 -.20 -4.8 Moog A N MOG/A .25p 21 93.93 72.08 94 81.42 434 81.82 77.91 +3.16 -6.3 MainStCap N MAIN 2.28f 5.8 13 41.79 34.37 176 39.30 1071 39.73 38.46 +1.08 -1.1 Moog B N MOG/B .25p 20 91.71 72.70 78.23 0 78.92 78.23 +.04 -11.8 MainSDTMu N MMD 1.18 6.0 20.49 18.54 21 19.62 198 19.69 19.46 +.12 -1.1 MorgStan N MS 1.20f 2.4 11 59.38 43.84 8908 50.27 59458 51.50 48.20 +2.19 -4.1 s Majesco n A MJCO 7.50 4.35 11 7.38 98 7.50 7.11 +.26 +37.4 tMorgSt pfE N MSpE 1.78 6.3 29.99 27.94 69 28.21 184 28.29 27.94 -.03 -2.6 MMyTrip Q MMYT 41.70 22.40 199 37.00 2194 38.75 34.25 +2.05 +24.0 tMorgSt pfF N MSpF 1.72 6.3 29.52 27.25 81 27.42 264 27.47 27.25 -.04 -3.6 MalibuBoat Q MBUU 30 46.49 25.00 429 38.58 1044 43.20 37.80 -3.70 +29.8 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 80 27.14 249 27.14 26.83 +.18 -2.5 Mallinckdt N MNK 49.12 11.65 1837 21.66 10165 22.18 21.27 +.01 -4.0 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 37 26.29 145 26.39 26.02 -.03 -1.6 MalvernBc Q MLVF 14 28.20 21.00 2 24.80 26 24.95 24.30 +.55 -5.3 MorgSt pfK N MSpK 27.72 25.54 92 26.11 274 26.12 25.80 +.18 -3.7 MamEngy n Q TUSK .13p 42.30 10.88 561 37.32 1837 37.94 35.12 +1.06 +90.1 MS Asia N APF .14e .8 19.99 16.61 12 17.03 48 17.14 16.90 -.05 -7.4 ManTech Q MANT 1.00f 1.7 20 62.24 37.02 131 60.15 568 60.75 56.21 +.55 +19.8 MS China N CAF 13.33e 27.79 21.02 80 22.57 682 22.77 22.06 -.16 -3.5 MgdDInvG N MZF .74 5.2 14.41 13.05 18 14.33 911 14.40 14.29 -.03 +6.7 MS CushHi N MLPY 1.28e 19.3 8.00 6.09 2 6.65 4 6.68 6.39 +.36 -5.8 ManchUtd N MANU .36 1.7 1 22.25 16.05 10 21.25 434 21.50 21.00 -.25 +7.3 MS EMD N MSD .57e 6.4 10.27 8.55 33 8.90 468 8.95 8.87 -.03 -10.8 ManhAssc Q MANH 31 54.21 39.10 363 50.03 1905 50.73 49.29 -.33 +1.0 MSEMDDbt N EDD .80m 11.8 8.37 6.64 188 6.80 886 6.96 6.80 -.13 -11.7 ManhBrCa Q LOAN .48 7.1 15 8.00 5.25 368 6.75 673 7.80 6.65 -.91 +13.5 MSEmMkt N MSF .05e .3 19.86 15.63 30 16.41 80 16.44 16.04 -8.3 Manitex Q MNTX 13.26 6.89 87 12.33 312 13.11 12.21 -.49 +28.4 MS India N IIF .04e 35.14 25.40 17 26.34 179 26.87 26.06 -.40 -20.5 Manitowc rs N MTW 44.03 22.62 273 26.43 2752 27.79 25.03 -.96 -32.8 MSJCP97 N HJV 1.75 14.6 16.72 10.00 2 12.00 6 12.20 11.86 -.06 -2.8 MannKd rs Q MNKD 6.96 1.09 798 1.59 7598 1.71 1.53 -.11 -31.5 MkVRMB N CNY 49.12 40.13 1 43.81 1 48.83 43.34 -2.39 +1.9 Mannatech Q MTEX .50 2.5 9 22.40 13.50 2 20.10 16 20.80 19.50 +34.0 MkVRupee N INR .20p .5 45.42 39.21 0 40.89 0 40.89 40.89 +.89 -6.4 ManngNap N MN .32 10.5 13 4.35 2.95 18 3.05 162 3.15 3.00 -.05 -15.3 MSDSEur N DRR 55.98 44.20 53.79 1 53.85 50.23 +.39 +11.1 t ManpwrGp N MAN 1.86 2.1 10 136.93 83.86 2090 86.55 5294 87.70 81.85 +.60 -31.4 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 104 23.44 320 23.57 23.10 +.19 +3.5 Manulife g N MFC .44 22.16 17.73 1068 17.97 6400 18.28 17.91 -.02 -13.9 sMornstr Q MORN 1.00 .7 32 140.61 78.25 135 139.16 588 140.61 135.54 +2.84 +43.5 MarathnO N MRO .20 1.0 22.74 10.55 11074 20.48 76950 21.04 19.41 -1.00 +21.0 MosaicAc n N MOSC 9.90 9.49 4 9.75 103 9.75 9.70 +.03 +.5 MaraPat rs Q MARA 10.03 .82 1410 1.09 20274 1.35 .89 +.20 -73.4 Mosaic N MOS .10 .4 38 29.95 19.23 2820 28.32 15534 28.80 27.83 +.17 +10.4 MarathPt s N MPC 1.84 2.5 10 83.33 49.30 4232 72.52 19251 73.45 70.61 +.78 +9.9 MoSys rs Q MOSY 2.23 .61 152 1.88 688 1.95 1.80 -.02 +69.4 MarchxB Q MCHX .50e 3.20 2.34 12 3.00 122 3.08 2.92 +.07 +8.9 MotifBio n Q MTFB 13.75 6.84 8.50 3 9.00 8.50 -.51 -21.4 MarcusMill N MMI 25 41.14 24.34 148 40.38 817 40.92 40.15 -.09 +23.8 MotorcarP Q MPAA 25 30.16 18.09 122 20.71 746 20.97 18.97 +1.36 -17.1 Marcus N MCS .60f 1.8 26 33.90 23.55 52 33.15 238 33.45 32.85 +.05 +21.2 sMotrlaSolu N MSI 2.08 1.7 23 123.31 82.86 693 121.68 4353 123.31 120.42 +.91 +34.7 MarinSft rs Q MRIN 15.45 5.40 5.70 33 5.85 5.45 +.10 -47.9 MotusGI n Q MOTS 10.66 3.75 28 7.47 322 8.19 6.99 -.74 +70.5 MarPet Q MARPS .32e 8.2 8 4.85 2.83 1 3.89 15 4.19 3.75 +.07 +14.3 MtnPDia g Q MPVE 4.10 2.25 4 2.45 75 2.55 2.30 +.20 -10.8 s MarineP N MPX .40f 2.0 35 19.82 12.00 20 19.71 82 19.91 18.84 +.81 +54.7 Movado N MOV .80 1.6 53.73 21.50 82 49.05 798 50.00 46.60 +2.25 +52.3 MarineMx N HZO 20 25.05 13.80 379 21.00 1172 21.65 20.20 +.25 +11.1 Moxian n Q MOXC 4.00 1.56 33 1.83 165 2.41 1.81 -.48 -52.5 MarinusPh Q MRNS 9.87 1.38 486 7.69 2364 8.23 7.55 -.45 -5.8 MudrickC n Q MUDS 9.94 9.55 9.65 14 9.67 9.65 -.04 +.6 Markel N MKL 65 1194.98 972.40 28 1147.76 115 1149.00 1120.50 +18.26 +.8 MudrcC un Q MUDSU 10.35 9.98 10.30 3 10.30 10.30 +.02 +3.0 MktAxess Q MKTX 1.68 .8 55 229.84 171.45 257 210.22 911 210.91 204.65 +4.36 +4.2 Mueller N MLI .40 1.4 21 37.57 25.26 175 29.51 911 29.82 29.08 -.11 -16.7 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 9 30.95 47 31.25 30.75 +.20 +38.2 MuellerWat N MWA .20 1.6 28 12.99 9.59 529 12.20 2891 12.27 11.67 +.31 -2.6 MAR Q MAR 1.32 1.0 34 149.21 96.90 1529 133.05 10402 134.12 129.90 +2.04 -2.0 MultiColor Q LABL .20 .3 17 89.70 61.45 57 64.65 440 67.44 64.35 -2.05 -13.6 MarriotVac N VAC 1.60 1.3 20 154.14 107.17 174 119.98 1154 120.91 117.76 +2.13 -11.3 MurphO N MUR 1.00 3.2 35.98 22.21 1710 31.65 8719 32.79 31.06 -1.35 +1.9 Marrone Q MBII 3.39 .85 358 1.94 2052 2.02 1.82 +.02 +76.4 MurphUSA N MUSA 15 89.69 61.05 224 79.21 1719 80.71 77.63 -.33 -1.4 s MarshM N MMC 1.66f 1.9 24 87.89 76.68 1357 87.48 10802 87.89 86.29 +.92 +7.5 MustBio n Q MBIO 13.35 6.17 37 7.40 223 7.61 7.06 -.09 -38.3 MartenTr s Q MRTN .10 .4 36 29.60 15.60 546 23.55 3156 23.95 21.75 +1.00 +16.0 MutualFst Q MFSF .72 1.9 19 40.50 31.05 6 38.75 33 38.90 37.35 +1.00 +.5 MartMM N MLM 1.76 .8 33 241.33 189.27 389 224.22 2088 228.31 222.41 -2.60 +1.4 MySize n Q MYSZ 3.58 .57 208 .88 1287 .92 .83 -.00 +35.5 MartinMid Q MMLP 2.00 14.5 22 19.85 12.70 181 13.80 783 13.95 13.25 -1.4 MyersInd N MYE .54 3.0 37 24.60 15.40 62 18.30 469 18.63 17.90 +.20 -6.2 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7806 21.86 45987 22.12 20.93 +1.8 Mylan NV Q MYL 8 47.82 29.39 3152 35.53 15179 36.58 35.21 -1.05 -16.0 Masco N MAS .42 1.1 20 46.45 35.79 2726 38.99 13587 39.21 37.63 +.98 -11.3 MyndAn n Q MYND 5.05 1.15 38 1.52 240 1.82 1.50 -.13 -55.3 s Masimo Q MASI 43 102.73 80.69 421 102.34 1973 103.10 98.76 +2.85 +20.7 MyoKard n Q MYOK 62.83 13.10 203 56.80 942 57.00 54.70 +1.15 +34.9 Masonite g N DOOR 14 79.90 50.40 100 71.10 517 72.65 69.80 -.05 -4.1 Myomo n A MYO 12.25 2.07 305 2.51 2081 3.07 2.20 +.23 -33.1 Mastec N MTZ 12 55.53 38.40 289 51.30 2937 52.30 50.15 -.65 +4.8 Myovant n N MYOV 25.54 9.92 68 19.91 654 21.56 19.90 -1.09 +57.5 MastechD A MHH 20 18.42 7.55 9 17.18 30 17.50 16.50 +.28 +70.8 MyriadG Q MYGN 21 44.31 23.28 835 43.71 3321 43.90 40.79 +1.02 +27.3 MasterCrd N MA 1.00 .5 48 209.19 126.54 2801 206.71 15091 208.71 201.63 +.80 +36.6 MatadorRs N MTDR 24 35.22 21.81 1307 31.98 5518 32.72 30.91 +.17 +2.7 - N - Match n Q MTCH 40 48.65 17.76 1244 38.35 6786 40.16 38.29 -.54 +22.5 Materialise Q MTLS 16.50 11.23 191 13.85 782 13.97 12.25 +.93 +9.0 :NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 83 39.88 454 39.99 38.55 +1.33 +8.4 Materion N MTRN .42f .8 35 57.45 36.75 40 55.80 241 56.55 54.58 +.25 +14.8 NCI BldSy N NCS 18 23.35 13.05 1497 16.60 4214 20.90 16.05 -4.25 -14.0 MatinasB n A MTNB 1.60 .32 168 .38 1241 .45 .38 -.02 -67.2 NCR Corp N NCR 27 43.24 26.00 425 30.78 2884 31.61 30.72 -.62 -9.4 s MatlinPr n Q MPAC 10.09 9.65 265 10.06 8940 10.09 10.00 +.14 +3.1 NCS Mltst n Q NCSM 24.85 12.57 50 15.20 304 15.55 14.70 -.30 +3.1 s MatlnPrt un Q MPACU 12.00 10.00 3 10.80 897 12.00 10.66 +.23 +6.4 sNETgear Q NTGR 78.30 43.10 624 75.80 2336 78.30 75.60 -.25 +29.0 MatrixSv Q MTRX 20.65 9.10 119 19.20 654 20.25 19.10 -1.05 +7.9 NF EngSv Q NFEC 5.29 .76 421 4.00 1360 4.11 2.63 +.98 +312.4 Matson N MATX .80 2.2 7 40.32 21.63 136 36.65 885 37.89 36.33 -.83 +22.8 NGL EnPt N NGL 1.56 12.7 17.65 8.58 517 12.30 4613 13.00 12.00 -.15 -12.5 Mattel Q MAT .60 3.8 21.67 12.21 2088 15.97 17016 16.62 15.51 -.49 +3.8 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 26 24.80 102 24.88 24.63 -.08 +1.6 Mattersight Q MATR 3.05 1.93 30 2.68 1565 2.70 2.55 +4.9 NI Hldg n Q NODK 18.62 15.72 11 16.51 58 16.62 16.38 +.04 -2.8 MatthInt Q MATW .76 1.3 20 66.65 47.70 268 58.60 745 61.25 58.55 -1.75 +11.0 NIC Inc Q EGOV .32 2.0 20 19.73 12.65 185 16.15 1977 16.40 15.70 -.20 -2.7 MauiLand N MLP 22 21.13 9.95 11 12.60 118 12.95 12.60 -.25 -27.2 NICE Ltd Q NICE .64 .6 36 111.39 73.65 80 109.08 1037 110.40 108.15 +1.83 +18.7 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 199 52.86 1156 53.18 51.25 -.09 -17.8 NII Hldg n Q NIHD 4.75 .22 689 3.72 3354 4.29 3.65 -.43 +777.4 MaximIntg Q MXIM 1.68 2.7 25 74.94 43.43 1415 61.45 6864 61.91 59.99 +.78 +17.5 NL Inds N NL 6 16.05 6.90 33 8.55 118 8.75 8.25 -.25 -40.0 Maximus N MMS .18 .3 19 72.71 58.58 194 65.15 1409 65.66 64.23 +.66 -9.0 snLIGHT n Q LASR 43.63 22.14 100 40.17 1143 43.63 35.18 +4.96 +49.1 MaxLinear N MXL 12 28.36 15.39 476 17.22 3729 17.58 16.60 +.67 -34.8 NMI Hldg h Q NMIH 14 21.92 10.10 376 19.70 2606 20.10 16.50 +3.30 +15.9 MaxwellT Q MXWL 6.61 4.29 130 4.92 506 4.98 4.68 +.13 -14.6 NN Inc Q NNBR .28 1.5 19 32.90 18.05 130 19.20 943 19.30 18.88 +.20 -30.4 MaysJ Q MAYS 22 47.00 35.30 1 40.60 1 42.13 40.49 -1.40 +4.1 NRG Egy N NRG .12 .4 52 35.17 22.41 1968 32.14 18568 32.88 31.34 +.57 +12.9 MazorRbt Q MZOR 76.56 35.51 189 61.28 896 62.68 59.46 +1.12 +18.8 NRG Yld A N NYLD/A 1.12f 6.3 37 19.91 15.30 125 17.92 704 18.30 17.90 +.02 -4.9 McClatch rs A MNI 11.04 5.75 5 10.00 31 10.44 9.50 +.50 +12.0 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 425 17.90 1888 18.30 17.85 -5.3 McCorm vot N MKC/V 2.08f 1.8 119.65 90.60 118.02 2 119.20 117.43 +.87 +17.4 NTN Buzz rs A NTN 8.40 3.01 12 4.95 49 5.10 4.45 +.30 +17.6 McCorm N MKC 2.08 1.8 17 120.23 90.25 611 117.83 3400 119.49 117.17 -1.31 +15.6 NV5 Global Q NVEE 28 74.53 40.01 54 71.50 250 74.15 70.95 -2.50 +32.0 McDnlds N MCD 4.04 2.6 24 178.70 146.84 2694 157.97 16728 160.00 156.28 -.54 -8.2 NVE Corp Q NVEC 4.00 3.5 43 135.00 68.50 30 115.16 182 129.38 108.75 -13.84 +33.9 McGrathR Q MGRC 1.36 2.2 10 68.79 33.24 87 61.89 555 62.51 60.42 -.07 +31.7 NVR N NVR 21 3700.00 2420.75 62 2910.00 139 3188.18 2867.66 -192.72 -17.1 t McKesson N MCK 1.36 1.0 11 178.86 129.58 1953 132.90 7877 136.77 129.58 -3.69 -14.8 nVent El n N NVT 28.93 21.00 734 24.59 4284 25.69 24.16 -.40 +8.2 McEwenM N MUX .01 .4 2.86 1.82 2373 2.45 12064 2.45 2.17 +.22 +7.5 NXP Semi Q NXPI 38 125.93 90.83 9267 103.35 36170 108.02 100.99 -4.17 -11.7 Mechel pf N MTLp 1.34 .80 1 .98 27 1.08 .95 -.10 -6.7 Nabors N NBR .24 4.1 8.87 5.32 14895 5.91 74580 6.18 5.74 -.16 -13.5 t Mechel rs N MTL 5.80 2.96 34 2.98 238 3.28 2.96 -.32 -43.3 Nabriva n Q NBRV 14.10 3.30 142 3.46 715 3.60 3.31 -.11 -42.1 MedalFin Q MFIN .20 3.7 5.86 2.08 14 5.37 184 5.56 5.36 -.09 +52.1 NACCO N NC .66 2.0 4 92.60 23.80 14 32.70 56 34.05 32.55 -.65 -13.1 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 25.41 4 25.49 25.20 +.16 -5.3 NamTai N NTP .28 2.8 38 13.90 9.30 45 10.15 275 10.65 9.73 -.50 -19.1 Medequit n N MRT .84 7.6 12.71 9.67 50 11.11 424 11.30 10.96 -.10 -1.0 NanoDim n Q NNDM 5.99 1.21 108 2.07 758 2.26 2.01 -.15 -32.6 MedProp N MPW 1.00 7.1 16 14.52 11.82 1600 14.18 8483 14.43 13.90 -.16 +2.9 NanoString Q NSTG 16.75 5.87 215 12.21 5240 15.86 11.51 -2.80 +63.5 MedTrBill Q MTBC 5.44 1.08 207 4.80 2928 5.00 4.02 +.72 +83.9 NanoVib n Q NAOV 5.00 3.68 4 4.50 30 4.72 4.23 -.14 -3.8 MedTBill pf Q MTBCP 2.75 10.5 27.30 22.21 11 26.25 67 26.44 25.98 +.29 +3.9 NanoViric A NNVC 1.64 .36 54 .41 537 .44 .39 +.01 -53.4 MediCo Q MDCO 43.79 24.45 380 39.80 4174 41.57 39.28 -.24 +45.6 Nanomtr Q NANO 29 44.17 22.08 87 37.37 762 38.09 36.34 +.35 +50.0 MediciNova Q MNOV 14.50 4.40 212 8.53 487 9.07 8.51 -.28 +31.8 NantHlth n Q NH 5.26 2.60 64 3.07 430 3.23 3.06 -.09 +.7 s Medidata Q MDSO 88.38 59.60 592 87.00 2922 88.38 83.59 +2.25 +37.3 NantKwst n Q NK 7.61 2.66 339 3.29 911 3.50 3.00 +.18 -26.7 Medifast N MED 1.92 1.1 75 179.52 40.77 133 171.25 582 173.09 165.10 +5.25 +145.3 Napco Q NSSC 45 17.45 7.40 60 16.75 252 16.85 16.26 +.05 +91.4 MediWound Q MDWD 7.50 3.56 5 6.25 78 6.45 6.10 +40.4 Nasdaq Q NDAQ 1.76f 1.9 24 96.19 69.52 485 95.00 2979 95.88 93.16 +1.89 +23.6 MedleyCap N MCC .40m 11.5 5 6.65 3.35 142 3.48 1208 3.50 3.36 +.06 -33.3 sNatera n Q NTRA 23.98 7.78 866 22.64 2786 23.98 21.15 +1.05 +151.8 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 1 24.89 15 24.91 24.62 +.19 -1.4 Nathans s Q NATH 1.00a 1.0 63 107.05 52.90 25 98.75 52 101.86 96.75 +.95 +30.8 t MedleyC 21 N MCX 1.63 6.5 26.35 24.96 0 25.06 9 25.16 24.96 -.04 -2.9 NatAmUnv Q NAUH .18 18.9 2.43 .76 1 .95 18 .99 .91 +.02 -33.1 Medley n N MDLX .22p 25.09 23.60 7 24.47 64 24.51 24.02 -.03 -1.3 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 117 38.66 457 38.88 37.76 +.88 +19.2 Medley24 n N MDLQ 25.66 24.50 2 24.97 22 25.00 24.80 +.04 -1.0 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 2 47.35 26 47.50 46.30 +1.10 +4.2 MedleyMgt N MDLY .80 21.3 7.15 3.10 28 3.75 116 3.78 3.60 +.10 -42.3 NatlBevrg Q FIZZ 1.50e 34 129.82 83.78 190 109.07 990 110.21 105.08 +3.79 +11.9 Mednax N MD 11 63.04 40.56 255 43.45 3310 44.75 43.15 -.89 -18.7 NatCineM Q NCMI .68 8.1 8.88 5.09 215 8.36 1755 8.58 8.27 -.06 +21.9 s Medpace n Q MEDP 41 47.36 27.07 232 47.98 1025 48.56 43.95 +3.26 +32.3 NatlCmce n Q NCOM 25 48.60 38.03 26 47.45 246 47.95 46.55 +.60 +17.9 s Medtrnic N MDT 2.00f 2.3 35 88.93 76.41 4313 88.02 25236 88.93 87.53 -.34 +9.0 NatEnrSv n Q NESR 11.33 9.51 5 10.90 48 11.14 10.62 -.07 +9.5 MeetGrp Q MEET 5.45 1.84 937 4.34 5533 4.74 3.82 +.40 +53.9 NatFuGas N NFG 1.70f 3.1 16 59.92 48.31 445 54.22 2242 55.16 53.95 -.35 -1.3 t MeiraGTx n Q MGTX 15.49 10.27 27 10.08 316 11.29 10.05 -.45 -32.8 NatGenHld Q NGHC .16 .6 28 28.05 16.21 140 27.60 878 27.89 27.22 +.16 +40.5 MelcoResE Q MLCO .32e 1.3 79 32.95 19.56 4991 24.35 22246 25.44 23.71 -.56 -16.2 NatGnH pfA Q NGHCP 1.88 7.5 26.46 22.77 2 25.15 26 25.30 24.91 -.15 -.4 Melinta rs Q MLNT 22.50 5.20 159 5.95 1288 6.50 5.80 -.50 -62.3 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 205 25.45 337 25.50 24.86 -.06 +1.6 Mellanox Q MLNX 75 90.45 42.25 547 83.40 4446 87.35 82.05 +.50 +28.9 NatGnH pfC Q NGHCN 1.88 7.5 26.11 23.13 35 25.15 75 25.19 24.85 +.12 +.5 MelroseBn Q MELR .34e 24 20.50 17.40 19.50 5 19.95 19.50 -.25 -2.5 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 2 25.85 21 25.90 25.45 +.07 +1.7 MenloTh n Q MNLO 39.86 6.99 145 7.45 799 8.42 7.43 -.95 -74.1 NatGrid N NGG 2.89e 5.2 65.60 51.44 425 56.00 1997 56.65 55.04 -1.20 -4.8 Menus n Q MRUS 26.74 13.30 14 23.30 127 25.64 23.10 -2.03 +20.1 NtHlthInv N NHI 4.00 5.3 17 81.60 62.71 167 74.92 721 75.89 73.57 -.17 -.6 MercadoL Q MELI .60 .2 417.91 217.06 779 373.46 6537 381.50 326.26 +45.78 +18.7 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 36 70.30 157 71.41 69.57 +.36 +15.4 MercBank Q MBWM .96f 2.6 17 38.47 28.92 33 36.44 180 38.28 35.82 -.64 +3.0 NatlHld rs Q NHLD 6.26 2.08 3 3.23 28 3.36 3.09 +.14 -2.1 s MercerIntl Q MERC .50 2.9 15 17.95 10.45 258 17.30 1388 17.95 17.20 -.05 +21.0 NatInstrm Q NATI .92 2.1 53 53.57 38.70 300 43.00 3045 44.35 42.36 -1.14 +3.3 MerchBcp n Q MBIN .24 .9 29.15 16.27 33 27.84 209 28.09 26.72 +.79 +41.5 NOilVarco N NOV .20 .5 46.00 29.90 1742 43.10 13544 44.02 42.69 -1.14 +19.7 Merck N MRK 1.92 3.1 23 66.41 52.83 6872 62.52 32948 62.98 62.01 -.37 +11.1 NatPresto N NPK 1.00a .8 16 136.65 88.80 20 119.90 132 121.55 119.25 -.50 +20.6 MercGn N MCY 2.50 5.5 40 61.51 41.41 133 45.17 832 45.39 43.79 +1.30 -15.5 NatResrch Q NRC .68f 1.9 71 41.99 26.35 45 36.40 279 36.65 35.55 +.60 -2.4 MercSys Q MRCY 53 55.00 30.11 434 41.14 1887 42.14 40.05 +.43 -19.9 NatRetPrp N NNN 2.00f 4.5 21 45.11 36.25 1343 44.52 5059 44.83 43.38 +.15 +3.2 Meredith N MDP 2.18 4.2 12 72.25 47.30 463 51.95 2309 55.05 50.91 -2.85 -21.3 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 25 25.34 90 25.35 25.02 +.03 -.9 MeridBcp Q EBSB .20 1.0 25 21.85 16.35 93 19.05 635 19.10 18.85 +.15 -7.5 NtRetP pfF N NNNpF 1.30 5.3 25.58 21.97 27 24.47 106 24.47 23.92 +.02 -2.5 MeridnBk n Q MRBK 21.37 16.56 1 17.53 3 17.86 17.51 -.38 -12.3 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 16.28 1 16.28 16.28 +.27 -.4 MeridBio Q VIVO .50 3.2 26 17.10 13.35 120 15.85 599 15.95 15.50 +.15 +13.2 NatlStor n N NSA 1.16f 3.9 32.28 21.17 611 30.01 3423 30.65 29.31 -.44 +10.1 s MeritMed Q MMSI 55 56.85 36.21 258 55.80 1537 56.85 54.75 +.05 +29.2 NtStorAf pfA N NSApA 26.30 23.57 14 25.16 63 25.16 24.75 +.19 -3.4 Meritage N MTH 12 55.50 38.80 253 44.85 1248 47.18 44.73 -1.00 -12.4 NatlVis n Q EYE 43.80 27.19 211 40.49 1427 41.21 39.64 +.57 -.3 Meritor N MTOR 6 29.54 16.78 871 20.41 4897 21.93 20.28 -1.36 -13.0 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 17 312.75 58 317.23 304.65 +1.96 -5.5 MerL pfK N MERpK 1.61 6.2 26.54 25.42 81 26.13 250 26.13 25.85 +.20 +.2 Nationstar N NSM 7 20.71 15.95 319 17.98 1176 18.06 17.65 +.21 -2.8 MerL pfP N MERpP 1.84 7.0 27.53 25.80 26.35 -3.0 NatxIntV n N MVIN 47.10 43.04 0 44.40 1 44.40 43.91 +.29 -.4 ML CZN46 N PIY 2.09 13.3 26.88 11.66 1 15.75 5 16.30 15.52 +.22 +7.1 NaturlAlt Q NAII 9 12.15 9.15 1 10.26 8 10.45 10.10 +.16 -.4 MLRRD29 N PYS 1.58 8.6 23.58 17.20 1 18.31 13 18.55 18.12 -.21 -9.6 NatGsSvcs N NGS 65 29.55 21.70 19 22.25 153 22.65 21.75 -.35 -15.1 MLGS flt N PYT .76 3.5 22.60 20.40 4 21.80 4 21.83 21.80 +.20 +4.1 NatrlGroc N NGVC 44 17.46 4.79 144 14.65 1106 16.12 14.60 -1.25 +64.1 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 27.55 13 27.75 27.00 -.20 -.5 NatHlTr n Q NHTC .56f 2.4 6 26.50 14.15 220 23.30 1157 24.55 20.48 -1.26 +53.4 MerrimP rs Q MACK 1 15.40 4.71 56 5.22 549 5.42 5.16 -.11 -49.1 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 17 31.95 74 32.30 30.90 +.40 +22.9 t Mersana n Q MRSN 23.96 8.76 672 10.87 2457 16.74 8.76 -5.42 -33.8 NaturesSun Q NATR .40 4.4 13.80 8.30 9 9.00 45 9.35 8.90 -.35 -22.1 MesaLabs Q MLAB .64 .3 224.95 122.35 10 209.00 107 221.66 206.51 -11.67 +68.1 NatusMed Q BABY 47 43.60 28.00 231 32.75 1152 32.85 31.05 +.25 -14.3 MesaRoyl N MTR 1.46e 10.2 14 19.85 11.50 1 14.30 18 15.07 14.20 -.80 -22.5 Natuzzi N NTZ 2.84 1.41 1 1.54 69 1.61 1.42 +.03 -3.6 Mesab N MSB 1.49e 30.92 13.10 84 27.50 226 27.50 25.30 +2.05 +9.3 Nautilus N NLS 17 19.10 11.30 353 14.60 780 14.75 14.13 -.05 +9.4 Mesoblast n Q MESO 7.85 4.74 46 6.62 698 7.05 5.78 +.84 +13.4 NavideaBio A NAVB .68 .20 186 .21 1166 .22 .20 +.00 -41.2 MetaFincl Q CASH .52 .5 20 117.98 60.70 53 97.85 190 98.65 96.10 +1.40 +5.6 Nav43 Q JSM 1.50 6.8 25.00 20.21 40 22.20 96 22.66 22.10 -.60 -6.6 Methanx Q MEOH 1.32 1.9 20 74.18 43.00 216 71.00 2298 72.00 67.55 -1.40 +17.3 Navient Q NAVI .64 4.6 7 16.92 11.48 1867 13.95 11253 14.14 13.44 +.52 +4.7 Methode N MEI .44 1.1 26 48.44 36.75 188 39.15 917 39.75 38.85 -.25 -2.4 NavigCons N NCI 19 25.25 14.62 713 21.26 2418 21.86 20.81 -.49 +9.5 MetLife N MET 1.68 3.8 9 55.91 43.09 4473 43.76 21301 45.01 43.73 -.44 -13.4 NavigatrH N NVGS 13.55 9.25 99 12.25 656 12.80 12.05 -.35 +24.4 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 39 25.45 106 25.45 25.10 +.07 +2.5 NavgGp s Q NAVG .28 .5 20 61.74 45.80 52 58.90 360 59.05 57.15 +1.60 +20.9 MetroBkH n N MCB 55.00 36.35 17 52.55 112 52.83 51.14 +1.14 +24.8 NaviosAcq N NNA .08 13.5 1.53 .53 176 .59 2099 .63 .56 +.01 -46.8 MettlerT N MTD 41 697.26 540.24 165 602.56 808 603.19 573.80 +19.43 -2.7 Navios pfG N NMpG 2.19 16.5 19.99 10.18 13.25 7 13.25 13.00 +.25 -18.2 MexcoEn A MXC 14.49 3.00 20 5.95 259 6.25 5.58 -.15 +51.4 Navios N NM 1.90 .68 155 .82 2492 .85 .77 -.01 -31.7 MexEqt N MXE 1.62e .1 12.22 9.50 3 11.06 24 11.20 10.97 +.00 +7.8 NavMH pfH N NMpH 2.16 16.5 18.89 10.27 13.06 5 13.07 13.00 +.06 -19.9 MexicoFd N MXF .60 3.8 18.24 14.03 45 15.97 181 16.17 15.81 +.07 +1.4 NavMMid N NAP 2.00f 56.7 10.70 3.25 41 3.53 308 3.60 3.50 -.02 -62.9 MKors N KORS 20 70.00 33.35 1285 67.63 9703 68.70 65.73 +1.08 +7.4 NaviosMar N NMM 1.69f 83.3 7 2.62 1.56 349 2.03 2519 2.10 2.00 -.03 -14.0 Michaels Q MIK 11 27.87 17.66 1962 19.91 8882 20.33 19.42 +.14 -17.7 Navistar N NAV 28 47.73 28.46 741 43.52 3208 43.97 41.10 +.43 +1.5 MicrFoc n N MFGP 36.21 12.67 894 16.71 3215 16.78 16.11 +.08 -50.3 NebulaAc n Q NEBU 9.68 9.65 9.68 1 +.3 Microbot rs Q MBOT 1.55 .58 327 .64 945 .73 .60 -.09 -37.3 NebulaA un Q NEBUU 10.15 9.96 10.15 71 10.15 10.10 +.10 +1.3 Microchp Q MCHP 1.45f 1.5 96 104.20 78.33 1381 94.37 14859 95.96 93.13 +.34 +7.4 NeenahP N NP 1.64 1.9 19 95.40 75.50 53 88.00 247 88.75 85.85 +.95 -2.9 MicrSol n A MICR 4.29 3.19 0 3.42 102 3.96 3.30 -2.3 NektarTh Q NKTR 111.36 17.51 2478 48.73 13622 49.61 46.80 +.94 -18.4 MicronT Q MU 6 64.66 26.85 32576 55.02 160945 58.15 54.83 -1.33 +33.8 Nelnet N NNI .64 1.0 13 64.00 43.92 40 61.22 189 61.47 59.75 +1.16 +11.8 sMicrosoft Q MSFT 1.68 1.6 62 106.50 71.28 55940 106.27 202187 108.20 103.89 +.84 +24.2 Nemaura n Q NMRD 6.80 2.08 121 2.57 501 3.28 2.08 +.44 -55.3 MicroStr Q MSTR 24 196.35 122.16 36 135.29 207 137.81 133.96 -.54 +3.0 sNeogen s Q NEOG 68 84.77 47.67 206 82.11 1529 84.77 77.14 +.10 +33.2 Microvisn Q MVIS 3.25 1.00 383 1.05 2924 1.07 1.00 -.01 -35.6 NeoGenom Q NEO 14.61 7.08 474 14.12 2306 14.35 13.68 +.23 +59.4 MidPenn Q MPB .60 1.8 17 37.90 26.05 15 33.20 31 33.80 33.00 -.10 +.3 tNeonTh n Q NTGN 16.23 10.21 88 10.82 587 11.90 10.21 -.93 -27.9 MidAApt N MAA 3.48 3.6 18 110.24 85.16 533 97.90 2174 100.17 97.48 -1.55 -2.6 Neonode Q NEON 1.42 .30 114 .34 251 .36 .34 -.01 -54.2 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 65.30 1 65.34 65.15 -.04 -3.0 NeoPhoton N NPTN 8.73 4.56 259 6.42 1670 6.64 6.27 -.22 -2.4 MidConEn Q MCEP 2.52 .92 78 1.75 296 2.00 1.72 -.25 +48.3 NeosTher n Q NEOS 13.15 5.80 199 6.15 764 6.60 6.05 -.50 -39.7 tMidatech n Q MTP 2.80 .66 28 .67 77 .74 .63 -.04 -20.5 Neovasc g Q NVCN 1.89 .03 11752 .03 83774 .04 .03 -.00 -94.3 Middleby Q MIDD 19 138.89 98.06 1127 101.48 3297 102.60 98.39 -.75 -24.8 NeptuneT g Q NEPT 6 4.46 .70 455 2.81 2228 3.29 2.79 -.42 +19.1 MiddlefldB Q MBCN 1.12 2.3 16 54.90 42.10 2 48.60 20 49.60 48.30 +.8 Net1UEPS Q UEPS 8 13.20 8.05 113 9.30 532 9.46 9.11 -.09 -21.8 MdsxWatr Q MSEX .90 2.0 31 46.74 33.96 50 45.47 299 46.27 42.89 +1.15 +13.9 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 45 35.04 215 35.33 34.60 +.41 +7.9 MidsthBcp N MSL .28m 2.0 15.40 11.05 14 14.25 137 14.40 13.65 +.55 +7.5 Continued on next page Page 14 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg NEqPrmG N SPXX 1.04 6.3 19.88 14.92 56 16.63 350 16.94 16.59 -.04 -3.9 Continued from previous page NvSMM N NIM .31a 3.2 10.55 9.49 29 9.78 86 9.84 9.76 -.01 -1.8 Exch. 52-week Vol Friday Vol Weekly YTD NSTFI N NXP .55a 3.9 15.16 13.85 24 14.14 200 14.28 14.09 -.14 -3.3 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg NSTFI2 N NXQ .53a 3.9 14.33 13.28 61 13.77 219 13.78 13.52 +.24 -1.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 9 14.49 51 14.57 14.48 -.05 -4.6 NetElem rs Q NETE 33.51 2.56 87 7.78 979 8.70 7.52 -.19 -30.1 s NuvSnIn N NSL .42 6.8 6.88 6.10 90 6.15 566 6.17 6.10 +.03 -5.5 NetApp Q NTAP 1.60f 2.0 31 83.14 37.55 1917 82.01 12387 83.14 81.25 -.69 +48.2 NuShDCrd N JSD 1.16a 7.0 17.85 16.45 54 16.69 277 17.17 16.64 -.41 +.4 NetEase Q NTES 2.16e .8 10 377.64 222.32 541 264.25 2971 269.92 257.82 -1.86 -23.4 Nv TA Div N JTD 1.23 7.3 18.44 15.66 60 16.97 485 17.32 16.91 -.01 -3.5 Netflix s Q NFLX 423.21 160.02 15088 361.05 135935 403.36 344.00 -34.75 +88.1 t NvTxATR N JTA 1.04 7.7 14.69 12.50 47 13.39 187 13.39 13.02 +.37 -4.0 Netlist h Q NLST 1.32 .13 902 .14 5984 .15 .13 -.01 -53.9 NTXQI N NTX .65 5.1 14.94 12.42 14 12.91 104 12.96 12.82 +.03 -10.0 NtScout Q NTCT 28 36.80 23.15 628 30.90 2731 31.63 30.10 -.15 +1.5 t NVAPI N NPV .65a 5.3 13.46 12.08 32 12.41 119 12.57 12.38 -.05 -3.2 Netshoes n N NETS 20.72 1.84 81 2.29 769 2.30 1.84 +.30 -71.0 NuverEnv n A NES 26.50 9.00 13 10.71 47 11.72 10.40 -.24 -41.1 NetSolTch Q NTWK 31 6.60 3.09 3 5.65 36 5.75 5.60 -.05 +20.0 Nvidia Q NVDA .60 .2 47 269.20 152.91 5557 250.89 37278 254.30 245.18 +1.57 +29.7 Netw1Tch A NTIP .10 3.4 9 4.60 2.25 20 2.90 176 2.95 2.70 +.03 +20.8 NxStageMd Q NXTM 29.93 22.70 277 27.64 3245 28.75 27.24 -.36 +14.1 NBCAInt A NBW .74 5.9 14.61 12.50 23 12.65 88 12.74 12.54 +.05 -7.0 Nxt-ID wt Q NXTDW 3.42 .08 .39 -41.8 NeuB HYld A NHS .96 8.9 12.35 10.76 77 10.80 298 10.88 10.77 -.06 -8.2 Nxt-ID rs Q NXTD 8.59 1.01 427 1.78 5072 1.94 1.36 +.27 -49.1 NBIntMu A NBH .90 6.6 16.00 13.39 26 13.60 238 13.63 13.49 +.06 -8.0 NymoxPh Q NYMX 4.60 3.00 80 3.32 410 3.47 3.29 -.06 +.6 NBNYInt A NBO .58 5.0 13.06 11.41 1 11.58 34 11.63 11.51 +.04 -4.8 NBRESec A NRO .36 7.0 5.70 4.29 90 5.14 823 5.20 5.12 -.02 -7.1 - O - Neuralst rs Q CUR 6.06 .88 11 1.17 173 1.25 1.13 -.03 -32.0 NeurMx rs Q NURO 2.96 1.20 92 1.27 1073 1.48 1.25 -.03 -26.5 :O2Micro Q OIIM 2.04 1.30 5 1.77 68 1.81 1.71 +.05 +6.1 Neurcrine Q NBIX 106.26 46.13 510 103.43 3184 105.33 99.66 +.54 +33.3 sOFG Bncp N OFG .24 1.5 12 15.40 7.80 660 15.90 1844 16.00 14.40 +1.40 +69.1 Neuronet n Q STIM 29.84 23.96 36 26.25 410 28.03 25.00 +1.26 -5.5 OFG pfA N OFGpA 1.78 7.3 25.70 21.39 6 24.27 14 24.73 24.20 +.09 +.6 Neurotrpe h Q NTRP 11.93 3.40 17 9.99 108 11.90 9.84 -1.21 +41.9 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 2 23.96 15 24.15 23.91 +.04 +8.6 NevGCas A UWN 22 2.86 1.80 43 1.95 111 2.07 1.93 -.04 -27.0 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 17 24.38 46 24.47 24.14 +.00 +8.6 NevroCorp N NVRO 94.34 54.87 438 59.43 5513 60.95 56.00 +1.66 -13.9 OFS Cap Q OFS 1.36a 11.7 9 14.30 10.41 11 11.58 90 11.70 11.54 +.03 -2.7 Nevsun g A NSU .04 1.1 3.86 1.96 1517 3.56 8929 3.70 3.19 +.30 +45.9 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 1 24.85 44 24.94 24.55 +.23 -.2 NewAgeB n Q NBEV 5.48 1.56 945 2.28 1679 2.41 1.87 +.32 +5.1 t OGE Engy N OGE 1.33 3.7 19 37.32 29.59 1062 35.79 7852 36.59 35.06 +.37 +8.8 NewAmHi N HYB .78a 9.3 10.20 8.35 75 8.38 395 8.46 8.35 -.06 -10.9 OHA Inv Q OHAI .08 5.3 38 1.68 .85 4 1.51 65 1.53 1.45 +.07 +31.3 NewConcEn A GBR 64 12.75 1.16 508 3.19 8173 4.65 3.02 -.17 +104.6 ONEGas N OGS 1.84 2.4 23 79.51 62.20 123 76.13 764 76.87 74.46 +.89 +3.9 NE Realty A NEN 1.00 1.5 2 75.25 65.00 68.00 1 68.10 67.05 +.95 -7.3 t OP Bancp n Q OPBK 14.10 11.54 11 12.83 83 13.47 12.75 -.43 +3.1 NwGold g A NGD 4.25 1.85 3309 1.90 17972 2.01 1.85 -.11 -42.2 sOReillyAu Q ORLY 20 300.07 183.60 641 297.33 3578 300.07 283.39 +11.33 +23.6 NewHome N NWHM 10 13.55 9.53 26 10.00 178 10.15 9.76 -.07 -20.2 OSI Sys Q OSIS 70 96.64 50.50 143 78.13 615 78.83 76.66 +.87 +21.4 NwIreland N IRL 2.15e 1.4 14.17 11.49 8 11.50 32 11.63 11.50 -.16 -8.2 OakVlyBcp Q OVLY .26e 1.2 20 23.89 14.20 11 22.60 41 23.40 22.15 +.35 +15.7 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 287 45.60 1704 46.15 44.75 -.35 +13.4 OaktreeC N OAK 3.59e 8.6 12 48.50 38.80 169 41.65 976 41.95 40.50 +.90 -1.1 NewLink Q NLNK 19.30 3.75 500 4.67 1930 4.86 4.46 -.18 -42.4 OaktrSpL Q OCSL .38 8.1 5.91 4.17 280 4.70 1861 4.79 4.67 +.03 -3.9 NewMedia N NEWM 1.48 7.9 33 19.10 12.74 277 18.65 1428 19.00 18.37 -.29 +11.1 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 6 24.50 15 24.58 24.42 +.13 -2.8 NwMtnFin N NMFC 1.36 9.9 10 14.70 12.05 153 13.80 1027 14.05 13.65 -.05 +1.8 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 152 8.46 286 8.60 8.30 +.05 +.7 NewOriEd N EDU .40e 45 108.40 74.66 1728 93.30 5854 99.47 92.41 -3.84 -.7 s OasisMid n N OMP 1.57 8.1 20.41 15.57 10 19.50 120 20.00 19.00 +11.8 NewRelic N NEWR 113.23 42.69 521 111.96 2519 113.49 106.74 +3.29 +93.8 OasisPet N OAS 13.87 6.69 5241 12.08 31637 12.53 11.41 -.47 +43.6 NewResid N NRZ 2.00 10.8 7 18.74 15.24 1746 18.46 11038 18.49 18.17 +.20 +3.2 OasmiaPh n Q OASM .02p 3.17 .80 39 1.45 267 1.97 1.40 +.09 +64.8 NewSenInv N SNR 1.04 14.2 13 10.57 6.77 442 7.30 2872 7.61 7.11 -.21 -3.4 tObalonT n Q OBLN 10.40 1.85 55 1.91 452 2.23 1.85 -.29 -71.1 s NY&Co N NWY 5.44 1.40 277 5.35 2371 5.45 4.85 +.50 +87.1 ObsEva n Q OBSV 20.35 6.15 91 16.62 955 18.04 14.85 +.29 +70.3 NY CmtyB N NYCB .68 6.0 13 14.53 10.88 4273 11.41 17691 11.60 11.28 -.01 -12.4 Obsidian g N OBE 1.44 .82 719 1.04 6004 1.13 1.02 -.09 -16.1 NY Cmt pfA N NYCBpA 30.39 26.12 44 26.85 356 27.46 26.78 -.43 -6.1 OcciPet N OXY 3.12f 3.8 87.67 58.44 2934 83.08 17662 83.54 81.29 -.56 +12.8 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 38 50.20 47 50.50 50.11 +.09 -1.0 OceanBio Q OBCI .05e 5.71 3.26 1 3.62 16 3.85 3.48 -.07 -16.6 NYMtgTr Q NYMT .80 13.0 9 6.54 5.35 682 6.14 2795 6.15 6.08 -.5 tOceanPw rs Q OPTT 2.54 .75 186 .82 2042 .89 .75 -.06 -25.9 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 9 24.11 34 24.20 24.00 +.16 -4.7 vjOceanR rs Q ORIG 138.84 20.22 291 27.32 1580 29.88 26.87 -2.21 +1.9 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 8 24.33 35 24.33 24.10 +.21 -.7 Oceaneerg N OII .60 2.3 27.41 17.11 1002 26.48 6543 26.96 25.60 +.13 +25.3 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 23 24.04 85 24.04 23.76 +.24 -2.6 OceanFst Q OCFC .60 2.0 18 30.90 24.02 153 30.24 716 30.37 29.56 +.72 +15.2 NY REIT rs N NYRT 4.85c 19.77 15.04 53 18.11 474 18.15 17.52 +.51 Och-Ziff N OZM .87e 42.2 23 3.95 1.88 82 2.06 839 2.11 2.04 +.01 -17.6 NY Times N NYT .16 .6 26.85 16.95 1260 25.45 14101 25.95 25.35 -.15 +37.6 Oclaro Q OCLR 13 10.49 5.61 1692 8.75 6312 9.21 8.68 -.28 +29.8 NewatrTc n Q NEWA 28.20 7.60 33 18.73 419 24.98 18.45 -3.65 +99.5 OconeeFed Q OFED .40 1.4 31 30.49 25.55 2 27.77 6 28.09 27.31 -.79 -3.2 NewellRub N NWL .92f 3.5 5 54.19 22.60 5505 26.15 21458 27.89 26.09 -1.65 -15.4 OcularTher Q OCUL 8.28 3.30 587 6.07 2133 6.73 6.02 -.49 +36.4 NewfldExp N NFX 14 35.20 22.72 2745 28.65 13798 29.76 27.98 -1.45 -9.1 OcwenFn N OCN 4.84 2.65 584 4.42 2669 4.46 4.09 +.30 +41.2 NewmrkGp Q NMRK 15.62 13.12 80 14.36 384 14.68 14.00 +.15 -.1 OdonateT n Q ODT 32.00 15.15 8 23.57 55 24.46 22.55 -.38 -5.7 NewMarket N NEU 7.00 1.7 21 470.43 358.33 32 405.56 150 412.00 398.99 +1.46 +2.1 OdysMr rsh Q OMEX 13.75 3.17 13 7.50 81 8.09 7.38 -.01 +98.9 NewmtM N NEM .56 1.5 28 42.04 33.42 3575 37.02 19979 37.50 36.21 +.18 -1.3 OfficeDpt Q ODP .10 3.7 6 6.26 2.00 2164 2.71 18043 2.80 2.60 +.09 -23.4 NewpkRes N NR 11.65 7.20 295 9.75 2963 10.25 9.50 -.55 +13.4 OhioValB Q OVBC .84 1.6 33 56.15 29.05 3 51.10 44 52.60 49.45 -.25 +26.5 NewsCpA Q NWSA .20 1.3 17.29 12.84 1498 15.28 15796 15.66 15.27 -.31 -5.7 OhrPhar h Q OHRP 2.18 .18 72 .20 638 .22 .19 -.01 -89.2 NewsCpB Q NWS .20 1.3 17.70 13.10 200 15.50 1620 15.85 15.45 -.30 -6.6 s Oi SA C N OIBR/C 9.71 4.00 1 4.72 33 5.10 4.52 -.26 -16.2 NewtekBsn Q NEWT 1.72e 8.3 21.11 16.01 48 20.80 344 21.11 20.40 +.25 +12.5 OilStates N OIS 38.95 20.23 312 33.35 1822 33.85 32.55 +17.8 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 25.81 2 26.10 25.81 -.24 -2.7 Oil-Dri N ODC .96f 2.1 49 50.82 35.42 7 45.16 44 46.43 44.16 +.80 +8.8 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 1 25.60 6 25.73 25.53 +2.0 Okta n Q OKTA 61.00 21.52 1215 56.33 5773 57.35 53.16 +2.18 +120.0 NexGen g A NXE 2.85 1.65 124 1.85 890 1.97 1.82 -.05 -27.7 OldDomFrt Q ODFL .52 .3 36 164.10 93.29 534 149.10 3706 150.40 140.41 +.81 +13.3 Nexeo Sol Q NXEO 11.14 6.74 93 9.63 864 9.68 9.07 +.42 +5.8 OldLnBc Q OLBK .40f 1.1 21 35.72 26.01 53 35.21 235 35.38 34.70 +.52 +19.6 Nexeo un Q NXEOU 13.00 6.12 9.75 1 9.75 9.75 +.97 +1.4 OldNBcp Q ONB .52 2.7 26 19.35 15.38 1140 19.20 4630 19.35 18.55 +.70 +10.0 NexPtCr rs N NHF 2.40m 10.8 25.64 21.33 113 22.16 557 22.58 22.15 -.05 -12.4 OldPoint Q OPOF .44 1.5 22 34.64 24.07 7 29.00 47 29.50 27.99 -.81 -2.5 NxPtRsT n N NXRT 1.00 3.5 9 29.40 22.84 60 28.43 359 28.55 27.61 +.34 +1.8 OldRepub N ORI .78 3.8 18 22.34 17.92 1365 20.44 4733 20.49 20.05 +.41 -4.4 NexstarM Q NXST 1.50 2.0 7 89.75 56.65 617 76.85 3805 82.87 75.05 -5.65 -1.7 OldSecBc Q OSBC .04 .3 15 15.60 10.75 211 14.95 420 15.00 14.50 +.50 +9.5 NextDec n Q NEXT 20.00 3.95 13 6.42 71 6.76 6.15 +.18 -22.8 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 0 10.54 2 10.55 10.43 +.07 +1.1 NxtEraLP N NEP 1.57f 3.5 32 48.75 36.42 102 45.27 678 46.12 44.46 -.73 +5.0 Olin N OLN .80 2.8 9 38.84 27.68 1417 28.80 6827 29.67 28.46 -.42 -19.1 NextEra 72 N NEEpI 1.28 5.0 25.70 23.17 32 25.54 84 25.54 25.11 +.26 +2.3 Ollies n Q OLLI 35 77.50 41.31 544 73.60 3200 75.25 71.55 -1.20 +38.2 NextEra 73 N NEEpJ 1.25 5.0 25.61 22.88 27 25.09 112 25.09 24.68 +.15 +.5 OlympStl Q ZEUS .08 .4 14 25.84 16.58 41 22.60 328 22.96 21.45 +.23 +5.2 NextEra76 N NEEpK 25.99 23.62 24 25.26 174 25.26 24.96 +.17 -1.2 sOmegaFlex Q OFLX .96f 1.1 56 85.96 53.50 18 88.35 43 89.00 82.00 +5.39 +23.7 sNxtEra pfQ N NEEpQ 3.19 4.2 76.14 64.35 5 76.14 64 76.14 75.13 +1.18 +9.4 s OmegaHlt N OHI 2.64 8.7 11 33.85 24.90 1439 30.49 8347 31.51 30.16 -.84 +10.7 NextEraEn N NEE 4.44f 2.6 13 171.50 140.75 1236 169.97 7115 171.50 168.35 +.45 +8.8 Omeros Q OMER 25.20 8.36 371 19.63 1781 20.99 19.49 -1.38 +1.0 NxtEra pfR N NEEpR 59.70 53.67 57.92 132 58.59 57.28 +.33 +3.1 Omnicell Q OMCL 57.70 39.75 211 55.10 992 55.40 52.70 +1.35 +13.6 NiSource s N NI .78 3.0 32 27.76 22.44 2724 25.95 10991 26.35 25.76 -.35 +1.1 Omnicom N OMC 2.40 3.5 14 83.34 65.32 5358 68.18 28901 78.17 68.05 -9.33 -6.4 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 96.52 0 -2.6 Omnova N OMN 11.90 8.10 115 9.25 489 10.25 9.15 -.95 -7.5 NichFncl h Q NICK 22 10.70 7.59 5 9.19 64 10.00 9.10 -.27 +4.4 sOnDeckCap N ONDK 8.21 3.98 311 7.61 3340 8.21 7.13 +.37 +32.6 NicoletBc n Q NCBS 15 61.98 51.21 22 56.25 109 56.40 54.02 +1.67 +2.8 OnSmcnd Q ON 12 27.10 14.60 3689 24.04 24098 24.31 22.91 +.56 +14.8 Nielsen plc N NLSN 1.40f 4.7 17 43.61 29.51 3774 29.87 13327 31.21 29.85 -1.21 -17.9 OnTrack Q OTIV 2.94 .93 190 1.06 1018 1.20 1.05 -.12 -22.1 NightstTh n Q NITE 24.94 10.01 26 19.75 312 21.50 19.15 -.78 +50.5 OncoMed Q OMED 5.56 1.74 88 2.37 338 2.45 2.31 -.08 -42.2 NikeB s N NKE .80 1.0 67 81.00 50.35 5246 76.96 27005 78.10 75.80 -.42 +23.0 Oncobiolog Q ONS 2.30 .78 7 .90 19 .90 .86 -.01 -30.8 NoahHldgs N NOAH 28 69.56 26.53 643 49.81 2855 50.13 45.63 +3.28 +7.6 OncoCyte n A OCX 7.64 1.10 31 3.10 350 3.25 2.70 -.05 -33.3 NobilisH n A HLTH 1.90 1.15 121 1.15 1044 1.25 1.15 -.05 -14.8 OncolBio n Q ONCY 7.40 4.89 14 5.25 66 5.47 5.20 -.15 -16.1 NobleCorp N NE .08 1.4 6.84 3.14 4212 5.88 20301 6.38 5.79 -.57 +30.1 Onconva rs Q ONTX 2.83 .33 658 .47 2567 .50 .43 +.02 -68.7 NobleEngy N NBL .44 1.3 35 37.76 22.99 2188 34.68 14769 35.75 33.56 -1.34 +19.0 OncoSec rs Q ONCS 2.95 .88 484 1.32 2666 1.37 1.25 +.02 -18.8 NobleMid n N NBLX 1.91e 13 57.98 41.99 134 52.10 838 52.74 50.28 +.51 +4.2 OneGpHosp Q STKS 3.10 1.32 20 2.57 242 2.60 2.46 +.07 +7.5 NokiaCp N NOK .19e 3.2 6.59 4.51 12250 5.97 74926 6.09 5.79 +.16 +28.1 tOneHorz rs Q OHGI 3.38 .42 394 .44 4763 .53 .42 -.01 -68.5 NomadF n N NOMD 19.81 13.73 850 19.48 5481 19.68 18.35 +.95 +15.2 180 DgrCap Q TURN 2.45 1.46 39 2.21 227 2.24 2.14 +.05 +12.4 Nomura N NMR 6.83 4.73 191 4.91 1389 4.94 4.83 +.08 -15.6 sOneLibrty N OLP 1.80 6.6 15 27.89 21.02 65 27.12 248 27.89 26.81 -.54 +4.6 Noodles Q NDLS 13.30 3.50 427 11.75 3095 13.20 11.70 -.40 +123.8 OneStopS n Q OSS 6.25 4.08 18 4.46 30 4.75 4.35 -.28 -8.6 Norbord n N OSB 1.29 3.4 45.45 32.22 113 37.87 775 42.50 37.71 -3.01 +12.0 s1800Flowrs Q FLWS 23 13.33 7.80 270 13.50 653 13.55 12.50 +.40 +26.2 NordicAOff N NAO .18 15.5 1.60 1.02 62 1.16 294 1.18 1.15 -3.3 OneSmart n N ONE 16.00 8.56 219 11.24 842 12.07 11.01 -.60 +3.0 NordicAm N NAT .41e 17.1 6.39 1.82 1027 2.39 5880 2.49 2.32 -.10 -2.8 OneSpan Q OSPN 23.35 11.05 534 20.60 1075 20.80 19.75 +48.2 Nordson Q NDSN 1.20 .9 22 151.84 107.16 396 131.41 1054 132.50 128.26 -.07 -10.2 OneMain N OMF 16 36.32 23.70 405 34.37 1845 34.81 33.53 +.94 +32.2 sNordstrm N JWN 1.48a 2.8 20 54.11 37.79 4550 52.59 9745 54.61 51.66 +.41 +11.0 s ONEOK N OKE 3.18f 4.5 51 71.99 49.65 2109 69.93 18334 71.08 69.36 -1.47 +30.8 NorflkSo N NSC 2.88 1.8 24 161.00 111.44 1663 161.85 10290 162.67 153.22 +2.39 +11.7 Ooma n N OOMA 16.45 7.30 37 15.90 295 16.25 15.30 +.40 +33.1 NorSys Q NSYS 85 6.24 2.77 3.38 2 3.43 3.31 +.11 -12.4 OpenText s Q OTEX .61f 1.6 33 40.31 31.00 443 37.91 2096 38.23 37.03 -.01 +6.3 NEurO N NRT .78e 9.9 9 9.40 5.94 23 7.89 87 8.09 7.77 +.01 +13.4 OpesAcq un Q OPESU 10.15 9.11 122 10.10 147 10.12 10.10 +.03 +.8 NoWestCp N NWE 2.20 3.8 16 64.47 50.01 510 58.60 1686 58.82 57.33 -.07 -1.8 OpGn wt rs Q OPGNW 3.48 .25 .82 -16.3 NorestB Q NBN .04 .2 18 29.95 18.85 11 21.70 52 22.25 21.60 -.30 -6.3 OpGen n rs Q OPGN 10.48 1.62 70 1.98 428 2.19 1.95 -.08 -57.6 NDynMn g A NAK 2.34 .43 458 .51 3429 .52 .48 +.00 -71.1 Ophthotech Q OPHT 1 4.50 2.25 123 2.61 570 2.69 2.58 -.09 -16.3 NthnO&G A NOG 43 3.73 .63 2861 3.42 19765 3.52 3.11 +.01 +66.8 OpiantPh n Q OPNT 51.90 12.75 15 15.25 133 17.75 14.07 -.92 -33.6 NthnTech Q NTIC .40 1.0 42 41.90 15.75 1 39.00 47 41.20 35.26 -1.16 +57.6 s OpkoHlth Q OPK 7.24 2.66 5168 5.89 37458 6.40 5.62 +.03 +20.2 NorTrst Q NTRS 2.20f 2.0 19 110.99 85.69 1032 107.73 7020 110.99 103.97 +3.69 +7.8 OppLgCap N RWL .72e 1.4 55.31 45.76 164 51.87 320 52.24 51.78 -.16 +.9 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 44 27.00 91 27.14 26.89 -.19 +2.8 Opp RUT n N OMFS 27.89 24.71 27.73 0 27.73 27.73 +.58 +6.2 NorthfldBc Q NFBK .40 2.4 23 18.39 15.14 79 16.98 343 17.09 16.75 +.08 -.6 OppMidCap N RWK .59e .7 64.10 53.65 10 62.58 82 63.04 61.97 +.07 +3.1 Nthrim Q NRIM .96f 2.4 17 41.80 26.31 16 39.90 80 40.00 38.60 +1.10 +17.9 OppSmCap N RWJ .59e .8 77.03 60.34 12 74.69 81 75.66 74.00 +.12 +6.9 NorthropG N NOC 4.80f 1.5 34 360.88 259.00 680 323.93 4002 325.28 319.69 +2.20 +5.5 OppUltDiv N RDIV 1.15e 3.0 39.00 32.12 141 38.29 1381 38.67 38.05 -.13 +4.6 NStREur n N NRE .60 4.4 14.81 10.08 175 13.61 1332 14.05 13.48 -.44 +1.3 OpR1000L n N OVOL 26.19 24.80 25.21 -2.8 NwstBcsh Q NWBI .68 3.8 19 18.20 15.06 331 17.91 2118 18.01 17.51 +.24 +7.1 OpR1000Y n N OYLD 26.20 24.36 0 25.71 0 25.71 25.71 +.45 -1.9 NwstNG N NWN 1.88 2.9 69.50 51.50 74 64.05 556 64.60 62.75 -.25 +7.4 sOp R1000D n N OMFL 27.53 24.74 27.53 2 27.53 27.53 +.03 +5.5 NwstPipe Q NWPX 22.00 14.50 28 19.69 190 20.15 18.95 -.45 +2.9 OpIntRev n N REFA 30.89 25.65 26.43 6 26.57 26.43 -.03 -5.1 NorwCruis N NCLH 15 61.18 46.16 1181 49.54 13339 51.70 46.92 +2.46 -7.0 OpGlbRv n N RGLB 30.09 25.62 26.33 1 -5.6 NorwdFn s Q NWFL .88 2.5 27 38.55 26.05 4 34.69 17 35.47 34.00 +.01 +5.1 Opp Rev n N ESGL 33.09 28.18 16 31.17 27 31.40 31.17 -.13 +.3 NovaLfstyl Q NVFY 3.10 1.06 23 1.83 154 1.85 1.76 +.05 -23.8 OppGlRv n N ESGF 33.63 29.00 30.29 1 30.29 30.11 +.12 -3.5 NovaMeas Q NVMI 16 32.00 20.55 64 28.32 500 28.78 26.85 +1.13 +9.3 OppenFin N RWW .58e .9 74.63 58.96 1 66.38 11 67.37 66.14 +1.08 -3.8 NovaBay rs A NBY 5.00 2.00 0 2.40 8 2.45 2.34 +.10 -37.7 OpEMRev n N REEM 30.65 24.95 0 25.62 4 25.62 25.39 +.10 -7.8 NovaGld g A NG 5.05 3.35 1355 4.48 22333 4.59 4.28 +.19 +14.0 OppenHldg N OPY .44 1.6 29.80 15.35 23 28.10 195 29.00 27.91 -.20 +4.9 Novan n Q NOVN 7.33 2.65 430 2.93 488 3.08 2.81 +.02 -30.6 OptiNose n Q OPTN 30.00 15.01 305 24.09 1184 27.52 24.03 -3.35 +27.5 s Novanta Q NOVT 68.00 36.05 280 68.55 831 69.70 64.15 +2.95 +37.1 Optibase Q OBAS 9.50 6.40 1 9.09 5 9.35 8.65 +.39 +14.3 Novartis N NVS 2.75e 3.3 16 94.19 72.30 4003 82.27 15044 82.61 78.02 +3.49 -2.0 OptCable Q OCC .08 2.1 4.15 2.13 37 3.80 128 3.80 3.29 -.05 +57.9 Novavax Q NVAX 2.75 .91 2187 1.43 12550 1.45 1.34 +.07 +15.3 OptimBk h Q OPHC 13.96 1.85 2 5.01 8 5.40 4.90 -.04 +6.6 Novelion rs Q NVLN 9.68 3.08 50 3.40 423 3.71 3.25 -.26 +9.0 OpusBank Q OPB .59e 2.0 18 30.95 21.06 122 29.65 498 29.90 28.90 +.70 +8.6 NovoNord N NVO .96e 1.9 58.37 41.03 1379 50.44 6393 50.63 49.46 +.56 -6.0 s Oracle N ORCL .76 1.6 55 53.48 42.57 17233 48.52 97182 49.00 47.95 +.08 +2.6 NovoCure n Q NVCR 37.60 16.10 741 37.55 5572 37.99 33.55 +4.45 +85.9 tOramedPh Q ORMP 11.34 5.42 38 5.62 282 5.99 5.42 -.36 -37.6 NovumeS n Q NVMM 4.75 1.52 97 1.79 116 2.06 1.60 +.12 -60.4 Orange N ORAN .41e 2.5 18.57 15.89 205 16.53 1452 17.13 16.26 -.52 -5.0 NovusTher rs Q NVUS 8.61 3.12 4 6.51 33 7.13 6.50 -.22 +60.3 OraSure Q OSUR 33 23.01 12.86 389 16.93 3219 17.04 14.41 -.37 -10.2 NOW Inc N DNOW 16.70 9.12 969 14.17 3803 14.46 13.74 -.32 +28.5 Orbcomm Q ORBC 11.99 8.50 374 10.12 2608 10.39 9.90 -.28 -.6 NuSkin N NUS 1.47 2.0 35 84.00 53.50 456 74.64 1947 77.55 73.33 -2.64 +9.4 Orbotch Q ORBK 21 65.75 34.72 199 61.79 1720 63.08 61.29 -.34 +23.0 NuCana n Q NCNA 32.00 9.32 47 23.10 148 25.35 22.33 -.92 +128.5 OrchidIsl N ORC 1.08e 13.4 42 10.47 6.77 746 8.04 3722 8.15 7.77 +.26 -13.4 NuVasive Q NUVA 35 81.68 44.62 384 53.61 2429 54.64 52.01 -.28 -8.3 OrchidsPP A TIS 1.40 33.0 7 15.74 3.44 148 4.24 527 4.66 3.89 +.32 -66.9 NuanceCm Q NUAN 18.75 12.18 1196 15.34 8482 15.60 15.08 +.07 -6.2 Organovo Q ONVO 2.66 .91 1036 1.28 3026 1.40 1.26 -.06 -4.5 Nucor N NUE 1.52 2.3 13 70.48 51.67 3220 66.25 13501 66.47 63.34 +2.13 +4.2 tOrgenesis n Q ORGS 16.80 7.65 16 7.95 121 8.70 7.65 -.40 -42.6 Nush EnhYl N NUAG 24.87 23.37 10 23.60 33 23.62 23.54 +.05 -3.4 OrientPap A ONP 3 2.45 .75 33 1.00 42 1.02 .92 -.01 -22.2 Nush 1-5yr N NUSA 25.18 24.26 24.36 1 24.36 24.36 +.04 -1.6 OrignAg rs Q SEED 19.60 6.40 318 10.40 677 10.91 7.81 +2.13 +22.4 NushLCGr N NULG 35.95 28.72 3 35.33 28 35.57 35.15 -.13 +13.2 OrigBcp n Q OBNK .13 .3 42.31 36.12 24 39.75 142 39.99 38.99 +.27 +6.0 NushLCVal N NULV 30.70 26.13 3 29.30 21 29.51 29.30 -.07 +2.5 OrionEngy Q OESX 1.25 .70 11 1.05 116 1.09 1.02 -.02 +19.3 NushMCGr N NUMG 32.76 26.52 2 32.51 51 32.63 32.05 +.33 +10.7 OrionECarb N OEC .72 70 33.95 19.90 213 32.30 2021 32.40 31.00 +.80 +26.2 NushMCVal N NUMV 29.85 25.59 6 28.56 85 28.79 28.52 -.10 +1.3 s s OrionGpHl N ORN 9.49 5.17 223 9.08 2698 9.49 8.61 +.33 +16.0 NushSmCap N NUSC 31.75 25.30 13 31.57 90 31.78 31.16 +.20 +11.0 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 114 16.45 591 16.55 16.15 +.20 +.3 NushShTrm N NURE 27.75 23.57 3 27.25 11 27.56 27.05 -.33 +3.5 Orix N IX 100.03 77.59 17 80.77 120 82.25 80.38 -.07 -4.7 Nus AgBd n N NUBD 25.90 23.98 1 24.29 48 24.32 24.25 -.03 -2.6 OrmatTc N ORA .49 .9 30 70.68 50.20 96 51.75 609 52.38 50.52 -.75 -19.1 NustarEn N NS 2.40m 9.6 24 47.53 19.22 908 24.99 4032 26.55 24.29 +.27 -16.6 OrrstownF Q ORRF .52 2.0 20 27.05 22.25 24 26.60 73 26.75 25.55 +.30 +5.3 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 20 24.05 58 24.09 23.91 -.04 -3.2 OrthoPed n Q KIDS 31.39 14.00 46 29.33 288 29.99 28.09 -.04 +52.8 Nustar pfB N NSpB 1.91 8.6 25.75 20.00 41 22.11 99 22.11 21.80 +.16 -2.4 Orthofix Q OFIX 80 61.86 42.68 82 60.02 414 60.17 57.44 +1.92 +9.7 Nustar pfC N NSpC 26.43 22.31 55 24.76 519 25.22 24.76 -.27 -4.6 sOshRusS n N OUSM 28.04 24.76 19 27.92 172 28.04 27.57 +.18 +3.3 NustarGP N NSH 1.32m 9.6 24.95 10.40 306 13.70 1854 14.55 13.28 +.25 -12.7 OshIntQ n N ONTL 29.06 25.73 2 26.80 6 26.80 26.57 +.19 -3.0 Nustar 43 N NSS 1.91 7.4 26.05 24.55 31 25.76 69 25.80 25.61 +.02 +3.0 OshkoshCp N OSK .96 1.3 17 100.26 67.19 666 73.98 3298 74.44 72.10 +.38 -18.6 Nutanix n Q NTNX 64.87 20.02 1226 56.48 8174 58.41 55.50 +.13 +60.1 OsiskoGl n N OR .20 14.39 9.14 423 9.59 2576 9.61 9.35 +.19 -17.0 NutriSyst Q NTRI 1.00 2.5 23 67.95 26.06 504 40.00 2967 40.65 38.45 +1.05 -24.0 sOspyEn A n Q OSPR 10.24 9.47 334 10.23 1208 10.30 10.12 +.06 +6.5 Nutrien n N NTR 1.60 3.1 55.18 40.41 1177 52.45 6962 53.58 51.50 -.62 +1.1 OssenInn rs Q OSN 18 8.90 1.50 5 2.84 48 3.00 2.77 +.04 -1.4 Nuvectra Q NVTR 23.66 7.60 222 16.02 1460 16.66 14.76 -.21 +106.4 Otelco Q OTEL 9 17.75 6.95 20 14.75 44 15.10 14.70 -.39 +10.5 NuvNYVl2 n N NYV 15.50 13.22 3 13.51 6 13.62 13.48 -.03 -5.8 Otonomy Q OTIC 21.15 2.80 53 3.73 828 3.85 3.50 -.03 -32.9 NuvCr22 n N JCO 10.10 9.26 35 9.48 198 9.49 9.37 +.02 -.1 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.59 1 13.72 18 13.90 13.72 -.24 -5.0 Nuv Mun21 N NHA 10.25 9.29 3 9.51 20 9.51 9.47 +.01 +.7 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 54 48.40 360 48.80 47.65 +8.9 NuvHiInO n N NMZ 13.91 12.28 74 12.77 603 12.91 12.69 -.07 -6.2 OutfrontM N OUT 1.44 6.9 12 25.30 17.75 942 20.97 4682 21.59 20.89 -.26 -9.6 Nuv Pf22 n N JPT 27.14 23.35 1 23.56 59 24.00 23.50 -.44 -6.2 OvaScience Q OVAS 1.73 .71 87 .92 435 .94 .88 -.02 -34.3 Nuv 11-21 n N JHB 10.15 9.42 47 9.62 339 9.70 9.56 +.03 -3.4 OverSh rs N OSG 4.16 1.67 370 3.53 1763 3.70 3.44 -.09 +28.8 NuvCA V2 n N NCB 18.40 15.24 8 15.90 18 16.18 15.65 +.07 -6.5 Overstk Q OSTK 89.80 14.30 1557 38.80 12182 43.75 37.85 -.05 -39.3 NvHiInDc19 N JHD 10.36 9.72 41 9.83 304 9.87 9.80 -.00 -1.9 Ovid Th n Q OVID 12.44 5.28 33 10.73 352 11.45 9.53 -.27 +8.7 Nuv RE In N JRS 11.55 9.39 53 9.90 362 10.04 9.87 -.15 -12.1 OwensMin N OMI 1.04 6.0 11 32.51 14.26 536 17.45 2556 17.65 16.87 +.13 -7.6 NuvMO Pr N NOM 17.58 12.87 13.16 4 13.16 12.89 +.25 -5.7 OwensCorn N OC .84 1.3 20 96.52 61.00 1236 66.10 10221 67.30 63.91 +1.42 -28.1 NuvAllCEn N JMLP 1.37 17.3 9.62 6.79 26 7.93 175 8.14 7.70 +.14 -7.4 OwensIll N OI 13 25.90 16.22 1329 16.59 7071 16.95 16.30 -.23 -25.2 NuvAZ N NAZ .80 6.3 15.18 12.57 2 12.67 59 12.72 12.61 +.04 -10.4 OwensRM A ORM .80f 4.7 11 18.72 13.71 25 16.89 243 17.30 16.49 +.14 +5.5 NuvBldAm N NBB 1.34 6.5 22.13 19.95 50 20.67 259 20.68 20.46 +.16 -6.0 Oxbridge Q OXBR .48 29.0 3 6.00 1.00 0 1.65 22 1.76 1.60 -.05 -23.1 NBldAmOp N NBD 1.30 5.9 23.08 21.52 11 22.00 36 22.26 21.92 -.15 -4.6 OxfordImm Q OXFD 19.51 10.00 39 12.68 264 13.36 12.58 -.55 -9.2 NCaAMTFr N NKX .86 6.3 16.17 13.30 44 13.62 248 13.66 13.55 +.06 -11.4 OxfordInds N OXM 1.36 1.5 22 93.47 57.36 179 93.00 845 93.25 86.64 +6.13 +23.7 NCADvA N NAC .91 6.8 15.58 13.18 158 13.40 912 13.45 13.35 +.03 -6.4 OxfordLn Q OXLC 1.62 14.7 11.74 9.11 300 11.03 1691 11.30 10.96 +.07 +9.8 NCalMunV N NCA .47 4.9 10.70 9.16 26 9.55 174 9.58 9.49 -.01 -6.3 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 5 25.32 16 25.48 25.29 +.14 -.3 NuvCASel N NXC .63a 4.5 17.17 13.51 14 13.96 41 13.96 13.83 +.10 -6.4 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.00 2 25.40 8 25.64 25.37 +.17 +.8 NCTPI N NTC .68a 5.8 12.56 11.38 7 11.70 47 11.76 11.67 -.04 -1.8 sOxfSqCap Q OXSQ .80 10.9 6 7.34 5.15 211 7.34 1296 7.40 7.02 +.31 +27.9 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 41 15.07 214 15.07 14.59 +.44 +3.2 NvCredStr N JQC .62 7.9 8.76 7.83 1975 7.87 3335 7.95 7.86 -.07 -4.3 P-Q tNvDvrsDiv N JDD 1.04 9.2 13.25 11.21 56 11.29 288 11.47 11.21 -.13 -8.2 NuvDivA N NAD .85a 6.4 14.46 12.92 129 13.27 1194 13.30 13.20 +.02 -5.6 :P&F Inds Q PFIN .20 2.4 8.88 5.60 1 8.49 22 8.75 8.35 +.03 +1.3 NuvEnhM A NZF .83a 6.4 13.03 -3.6 PAM Q PTSI 41 51.73 16.34 2 45.67 34 46.88 43.13 -.46 +32.6 NvDow30DO N DIAX 1.06 5.7 20.00 15.43 49 18.66 308 18.75 18.35 +.22 -1.0 sPB Bncp Q PBBI .24 2.1 12.20 10.00 0 11.40 46 12.20 11.40 -.50 +6.0 NuEnMLP N JMF 1.35 12.7 13.31 9.65 127 10.62 914 10.94 10.31 +.05 -6.8 PBF Engy N PBF 1.20 2.8 13 50.99 19.46 954 42.86 6189 43.20 41.48 +.43 +20.9 NEnhMuV N NEV .96a 6.9 15.25 13.18 45 13.87 222 13.91 13.64 +.22 -2.3 PBF Logist N PBFX 1.96f 9.2 11 22.30 17.75 32 21.25 426 22.00 20.30 +.25 +1.4 tNuvFloat N JFR .72 7.0 11.95 10.22 156 10.25 1213 10.32 10.21 -.05 -8.6 t PC Cnnctn Q CNXN .34e 18 34.91 22.66 46 34.43 278 34.89 32.47 +.37 +31.4 NuvFltOp N JRO .76a 7.3 11.88 10.14 100 10.30 755 10.31 10.14 +.12 -9.6 PC-Tel Q PCTI .22 3.6 7.85 5.65 70 6.17 148 6.29 6.09 -.05 -16.3 NvGADiv2 N NKG .64a 5.7 13.55 11.16 11 11.30 106 11.38 11.26 -.05 -10.1 PCM Fund N PCM .96 8.7 12.13 10.15 65 11.06 321 11.40 11.00 -.36 -4.4 NuvGblHIn N JGH 1.58 10.3 17.45 15.22 38 15.32 194 15.40 15.29 -.05 -9.4 PCM Inc Q PCMI 20.50 6.90 78 16.60 442 17.80 16.45 -1.25 +67.7 NuvHi2020 N JHY .68 6.9 10.50 9.67 37 9.92 182 9.98 9.85 +.05 +.1 PCSB Fn n Q PCSB .03p 88 22.34 16.50 54 20.15 163 20.20 19.50 +.45 +5.8 NuvHIDec18 N JHA 10.12 9.67 142 9.85 451 9.85 9.80 +.05 -.6 PDC Engy Q PDCE 66.20 36.74 381 61.06 3683 62.00 58.08 -.87 +18.5 NuvEnhMu N NVG 15.83 14.06 189 14.65 1310 14.70 14.62 +.02 -5.1 PDF Sol Q PDFS 34 20.10 9.62 1127 11.70 2640 12.16 11.25 -.06 -25.5 NNYAmtF N NRK .70 5.7 13.44 11.88 81 12.21 460 12.22 12.14 -5.8 PDL Bio Q PDLI .20 7.9 4 3.55 2.15 667 2.54 4436 2.60 2.50 -.05 -7.3 NuvAmtFr N NEA .75a 5.7 14.18 12.70 227 13.05 1818 13.09 12.95 +.07 -5.1 PDL Cmt n Q PDLB 16.95 14.46 3 15.16 29 15.50 15.11 +.02 -.1 NuvIntMu N NID .68 5.5 13.77 12.10 116 12.41 364 12.46 12.36 +.02 -4.5 PG&E Cp N PCG 2.12f 5.1 7 71.57 37.30 5348 41.44 25969 43.42 41.33 -1.83 -7.6 NvIntQMu N NIQ .57 4.5 13.49 12.22 29 12.53 65 12.57 12.43 +.09 -2.6 PGT Inc N PGTI 28 22.35 12.25 410 21.55 1534 21.90 21.10 +.20 +27.9 NMDPI N NMY .67a 5.5 13.27 11.88 75 12.12 227 12.21 12.09 +.02 -3.7 PHH Corp N PHH 15.00 8.01 189 10.82 677 10.87 10.81 -.01 +5.0 NvMAP N NMT .71a 5.7 15.00 12.34 1 12.39 52 12.49 12.37 +.00 -13.2 tPHI vtg Q PHII 13.95 9.00 6 9.05 41 9.82 8.39 -1.35 -22.6 NMIQI N NUM .74 5.9 14.05 12.41 24 12.65 216 12.70 12.60 +.01 -4.6 tPHI nv Q PHIIK .20 2.3 13.39 8.75 58 8.69 259 9.20 8.54 -.51 -24.9 NuvMNMu N NMS .80 6.0 17.00 13.30 20 13.37 88 13.48 13.31 -.03 -9.1 PICO Hld s Q PICO 5.00e 14.57 10.38 55 12.55 347 12.70 12.23 -.05 -2.0 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 11 23.59 301 23.74 23.53 -.05 -4.5 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 1 49.94 13 49.98 49.91 -.02 -.7 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 5 22.65 43 22.78 22.48 -.05 -4.6 tPimc1-5Tip N STPZ .53e 1.0 52.52 51.45 21 51.47 149 51.55 51.45 -.15 -.9 NuvMultM N JMM .48 6.8 7.77 6.60 1 7.02 51 7.02 6.98 +.01 -7.9 Pim15TIPS N LTPZ .42e .6 69.37 64.47 24 66.91 62 67.88 66.88 -1.35 -3.4 NvMuI N NMI .50a 4.5 13.27 10.77 6 11.08 37 11.09 11.00 +.01 -4.2 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 3 57.38 12 57.53 57.33 -.24 -1.5 NuvMuVal N NUV .39a 4.1 10.46 9.32 197 9.52 999 9.53 9.48 +.02 -6.0 t PimLwDur N LDUR 2.82e 2.0 101.42 99.25 17 99.68 59 99.86 99.43 +.26 -.7 Nv AMT-Fr N NUW .78a 5.1 18.59 15.33 12 15.44 178 15.50 15.33 +.04 -10.5 PimcoTR N BOND 6.13e 5.9 107.65 101.92 151 103.10 377 103.23 103.06 -.06 -2.7 NvNq100Dy Q QQQX 1.48 5.8 28.19 19.58 100 25.47 576 25.59 24.45 +.74 +5.2 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 65 100.02 495 100.34 99.76 +.08 -.5 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 37 13.06 333 13.08 13.02 +.03 -4.6 PimIGBd N CORP 3.12a 3.1 106.25 97.04 30 100.73 355 100.98 100.45 -.23 -4.7 NNYDvA N NAN .80a 6.4 14.57 12.39 43 12.56 274 12.60 12.50 +.02 -9.2 PimShMat N MINT .82e .8 101.87 101.35 681 101.51 2861 101.53 101.45 +.05 NNYMV N NNY .39a 4.2 10.65 9.03 15 9.19 115 9.33 9.18 -.17 -3.3 PimIntMu N MUNI 1.26 2.4 54.58 52.31 15 52.85 56 53.00 52.83 -.01 -1.5 NuvNYSel N NXN .55 4.3 14.37 12.58 8 12.72 39 13.00 12.71 -.21 -6.7 PimSTMun N SMMU .47e .9 50.80 49.49 6 49.92 15 49.95 49.78 +.05 +.1 NNCPI N NNC .59a 4.7 13.67 12.06 17 12.47 97 12.52 12.39 +.05 -3.3 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 6 113.54 77 116.06 113.40 -2.83 -6.5 NOHQI N NUO .80 5.8 15.46 13.48 24 13.88 87 13.91 13.76 +.05 -5.2 PJT Part n N PJT .20 .4 58.76 35.47 107 55.05 1107 55.89 52.10 -1.90 +20.7 NvPA N NQP .81a 6.4 13.78 12.34 24 12.73 215 12.83 12.73 -.04 -3.2 PLDT Inc N PHI 1.60e 6.3 34.83 21.58 61 25.29 353 25.55 24.83 +.09 -15.9 NuvPf&Inc N JPI 1.95a 8.3 25.61 22.72 28 23.53 157 23.70 23.27 +.27 -5.0 PLX Phr rs Q PLXP 9.41 3.20 3 3.95 20 4.05 3.90 -.05 -42.7 NvPfdInco N JPC .80 8.6 10.75 9.29 283 9.38 1005 9.41 9.31 +.08 -9.3 PNC pfP N PNCpP 1.65 6.1 29.36 26.65 172 27.14 408 27.14 26.71 +.08 -4.1 NuvQPf2 N JPS .70 7.9 10.47 8.77 369 8.91 2183 8.91 8.81 +.10 -12.6 NuvREAst N JRI 1.49a 9.2 19.00 15.75 122 16.14 443 16.25 16.07 -.01 -9.3 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 113 14.39 797 14.46 14.15 +.18 +1.0 Continued on next page Page 15 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg PlatEag n Q EAGL 11.82 9.60 1 9.74 28 9.77 9.73 +.01 -.1 Continued from previous page PlatEag un Q EAGLU 11.00 8.00 10.19 1 10.19 10.05 +.06 +1.8 Exch. 52-week Vol Friday Vol Weekly YTD PlatGpM rs A PLG 1 .85 .08 932 .10 4907 .11 .10 -.00 -66.1 s Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg PlayAGS n N AGS 29.25 16.66 358 29.01 1457 29.25 27.63 +.46 +56.8 PlayaHot n Q PLYA 12.26 9.41 157 10.65 1160 10.74 10.38 +.11 -1.3 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 35 25.25 93 25.26 25.00 +.15 -.4 Plexus Q PLXS 66.78 49.20 234 61.07 1255 62.30 58.80 -.91 +.6 PNC N PNC 3.80f 2.7 12 163.59 119.77 2783 142.50 13185 142.69 137.48 +5.13 -1.2 PlugPowr h Q PLUG 3.21 1.53 2727 1.96 11293 2.06 1.96 -.09 -16.9 PNC wt N PNC/WS 89.25 52.70 88.25 +13.5 PlumasBc Q PLBC .36f 1.3 14 29.45 19.10 3 28.00 50 28.15 27.55 +.25 +20.7 PNM Res N PNM 1.06 2.8 19 46.00 33.75 313 38.05 2049 38.55 37.53 -.25 -5.9 Plurlsght n Q PS 29.84 19.25 497 24.47 1483 26.79 23.36 +.68 +22.4 POSCO N PKX 93.12 67.17 149 67.54 878 71.00 67.37 -2.46 -13.6 PluristemT Q PSTI 2.12 1.06 176 1.30 811 1.31 1.24 -5.8 t PPDAI n N PPDF 13.68 3.82 515 4.09 4781 4.55 3.82 -.27 -42.5 PlymInd n A PLYM 1.50 9.7 19.00 15.09 65 15.50 424 16.30 15.15 -.77 -16.1 PPG s N PPG 1.92f 1.8 19 122.07 100.36 1392 105.00 11384 107.46 101.91 +1.01 -10.1 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 25.00 14 25.34 24.73 +.15 -.6 PPL Cap 73 N PPX 1.48 5.7 26.46 24.83 45 25.72 62 25.72 25.37 +.19 +.5 sPoageBksh Q PBSK .24 .9 30 25.25 17.20 69 25.60 307 25.60 24.60 +1.00 +21.9 PPL Corp N PPL 1.64 5.9 12 39.90 25.30 4076 28.01 20531 28.75 27.77 -.51 -9.5 PointrTel h Q PNTR 16 19.65 9.95 12 11.80 77 12.25 11.70 -.05 -36.6 PQ GrpH n N PQG 36 18.69 12.88 620 17.61 1463 17.96 17.33 -.37 +7.1 PointsInt g Q PCOM 49 18.48 7.70 108 16.22 517 17.43 16.04 -1.07 +57.6 s PRA Grp Q PRAA 63 43.05 25.72 157 43.05 874 43.15 42.05 +.80 +29.7 PolarPwr n Q POLA 6.85 4.01 2 6.39 16 6.43 6.25 +.09 +27.5 s PRA Hlth Q PRAH 64 101.97 73.05 367 102.52 1749 102.93 98.23 +2.56 +12.6 Polaris N PII 2.40 2.0 32 137.66 86.96 307 121.75 2129 125.43 121.01 -.67 -1.8 PRGX Glbl Q PRGX 10.30 5.40 36 9.50 243 9.70 9.30 -.05 +33.8 Polarity rs Q COOL 41.22 15.21 1079 19.26 4347 23.79 18.60 -4.37 -17.0 PS BusPk N PSB 3.40 2.7 32 137.60 107.91 68 126.69 452 130.30 126.33 -3.54 +1.3 PolyMet g A PLM 1.36 .58 303 .85 705 .91 .83 -.05 -1.2 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 15 25.39 60 25.39 25.11 +.01 +.6 PolyOne N POL .70 1.6 21 47.48 34.15 309 45.10 1496 45.70 44.20 +.52 +3.7 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 4 25.14 95 25.30 25.10 -.19 -.6 sPool Corp Q POOL 1.80f 1.1 33 162.22 97.25 272 158.75 1394 162.98 146.64 +.55 +22.4 PS BusP pfY N PSBpY 24.78 22.04 13 24.03 87 24.07 23.57 +.09 -2.3 PopeRes Q POPE 2.80 3.9 26 76.00 66.60 2 72.72 3 73.00 72.05 +.20 +4.3 PS BusP pfX N PSBpX 1.31 5.3 25.50 22.32 25 24.73 106 24.73 24.26 +.15 -2.1 Popular Q BPOP 1.00 2.1 24 48.18 32.04 953 47.78 2585 47.82 45.61 +1.98 +34.6 PS BsPk pfW N PSBpW 25.77 22.23 18 24.70 149 24.87 24.20 +.14 -2.2 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 1 25.01 8 25.24 24.87 -.31 +3.0 PTC Inc Q PTC 100.79 52.20 1144 96.54 5545 99.60 95.00 -2.30 +58.9 PopCpII pf Q BPOPM 1.53 6.4 24.20 17.66 3 23.83 23 24.16 23.79 -.17 +5.4 PTC Thera Q PTCT 52.95 14.56 2660 39.98 6300 40.82 34.57 +3.72 +139.7 PortGE N POR 1.45f 3.3 21 50.11 39.02 929 44.42 4476 45.15 42.97 +1.04 -2.5 PVH Corp N PVH .15 .1 18 169.22 112.17 978 154.47 4779 156.40 147.90 +6.20 +12.6 PortolaPh Q PTLA 67.10 30.10 394 39.94 3552 40.66 39.51 -.30 -18.0 PacWstBc Q PACW 2.40f 4.8 15 55.86 43.08 578 50.42 5369 51.27 48.92 +1.40 sPostHldg N POST 54 89.46 70.66 366 88.68 2204 89.46 86.98 +.93 +11.9 Paccar Q PCAR 1.12 1.8 12 79.69 59.82 1702 62.75 9997 64.14 62.05 -.70 -11.7 Potbelly Q PBPB 13.75 10.60 72 12.90 647 13.15 12.50 +.10 +4.9 PcrTrnd750 N PTLC 30.73 25.96 119 30.18 743 30.33 30.03 -.01 +5.4 PotltchDel Q PCH 1.60 3.3 26 56.35 43.85 432 48.70 2463 49.85 47.75 +.05 -2.4 PcrTrnd450 N PTMC 33.22 27.70 53 32.95 297 33.18 32.58 +.03 +5.9 PowellInds Q POWL 1.04 3.0 38.17 22.80 32 35.09 127 36.17 34.63 -1.07 +22.5 s PcrTrnd100 N PTNQ 35.13 27.23 60 34.74 257 35.13 34.42 -.14 +14.8 PwrInteg Q POWI .64f .8 38 86.60 60.55 125 76.50 499 78.00 75.80 -.40 +4.0 PacrCash n N GCOW 34.59 29.33 24 30.79 103 30.99 30.49 -.17 -2.2 PowrREIT A PW 8.27 5.50 6.04 4 6.10 6.03 -.03 -1.9 PacrTrendp N PTEU 33.39 27.44 17 28.21 131 28.37 27.95 +.02 -8.1 PwREIT pfA A PWpA 26.55 25.02 25.55 1 25.92 25.52 -.85 -.2 Pacr Wlth n N PWS 27.67 23.99 14 26.29 80 26.62 26.24 -.39 +4.2 PSCrudeDS N DTO 155.22 51.80 1 58.17 28 60.87 57.42 +2.45 -34.5 Pac Cash n N CALF 32.73 22.60 9 29.33 28 29.63 28.89 +.10 +12.4 tPSBMetDL N BDD 11.60 7.02 0 7.10 1 7.10 7.02 -.40 -32.6 PacDvCsh n N ICOW 31.03 26.03 1 27.71 6 28.05 27.66 -.19 -5.6 PSCrudeLg N OLO 6.48 3.98 2 6.06 10 6.06 5.95 -.14 +18.9 PacBiosci Q PACB 5.70 2.02 537 3.75 2691 3.82 3.51 +.05 +42.0 PranBio rs Q PRAN 3.79 1.75 7 2.22 74 2.34 2.15 -.05 -29.0 PacifCstOil N ROYT .15e 6.4 6 2.75 1.36 47 2.29 547 2.33 2.20 -.02 +18.0 sPraxair N PX 3.30 2.0 37 168.54 127.36 1353 165.58 8263 168.54 162.69 -1.22 +7.0 PacEthanol Q PEIX 7.50 2.30 230 2.90 2454 3.00 2.40 +.45 -36.3 Precipio n Q PRPO 12.00 .32 1320 .40 38328 .68 .32 +.06 -66.7 PacGE pfA A PCGpA 1.50 5.7 33.49 21.19 2 26.10 11 26.45 25.66 -.37 -7.5 PrecDrill N PDS .28 4.14 2.26 1239 3.65 7311 3.73 3.53 +20.9 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 23.74 3 24.59 23.25 +.22 -8.1 PrecTh rs Q AIPT 2.50 .81 122 1.18 1362 1.34 1.16 -.12 +16.8 PacGE pfC A PCGpC 1.25 5.9 29.01 20.60 0 21.10 5 21.50 21.10 -.35 -14.2 PfdAptCm N APTS 1.02f 5.9 22.71 13.60 145 17.41 1132 17.73 17.30 -.15 -14.0 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 20.95 10 21.50 20.85 -.72 -13.3 PfdBkLA Q PFBC 1.00f 1.5 69.48 49.84 143 65.59 1080 66.92 63.35 +.75 +11.6 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 3 21.20 10 21.37 21.13 -.10 -14.0 PrefrmdLn Q PLPC .80 .9 40 96.83 46.50 6 87.26 24 89.20 86.14 -1.04 +22.8 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 1 20.20 5 20.70 20.00 -.25 -17.8 PremFin s Q PFBI 12 26.05 16.78 15 19.91 57 20.04 19.35 +.57 -.8 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 19.80 13 19.80 19.07 +.05 -14.2 Premier Q PINC 38.99 27.16 375 37.18 2417 37.71 36.79 -.40 +27.4 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 19.40 1 19.40 19.26 +.00 -14.0 Presbia n Q LENS 7.14 1.79 13 2.00 33 2.20 1.99 -.14 -47.1 PacMerc Q PMBC 22 10.10 7.60 12 9.80 81 9.90 9.50 +.05 +12.0 Presidio n Q PSDO 19.74 11.97 82 13.64 456 13.94 13.02 -.04 -28.8 PacPreBc Q PPBI .15p 24 46.05 32.05 386 37.40 1923 37.90 35.55 +.10 -6.5 Prestige rs N PBH 3 269.50 27.84 386 36.82 1958 38.86 36.74 -1.86 -17.1 PaciraPhm Q PCRX 50.08 26.95 316 37.25 1946 37.55 35.70 +.85 -18.4 Pretium g N PVG 12.44 6.17 1683 8.36 9631 8.56 8.11 -.17 -26.7 PackAmer N PKG 3.16f 2.7 18 131.13 105.81 514 115.70 2968 116.55 113.19 +.87 -4.0 PriceTR Q TROW 2.80 2.3 21 127.43 79.51 746 119.86 4180 122.21 119.34 +.63 +14.2 Pagsegur n N PAGS 39.97 25.15 5855 26.85 21723 27.96 25.16 -.45 -15.3 PrSmrt Q PSMT .70 .9 33 94.45 77.30 127 80.40 1014 81.10 77.94 +1.50 -6.6 t PainThr rs Q PTIE 12.80 2.03 78 2.21 552 2.38 2.03 -.19 -44.8 sPrmEgy Q PNRG 71.15 43.50 68.05 1 71.15 68.05 -2.00 +32.1 PalatinTch A PTN 1.59 .38 582 1.01 4180 1.02 .98 -.01 +17.6 sPrimerica N PRI 1.00 .9 14 108.40 71.60 260 108.95 1078 109.20 104.00 +4.70 +7.3 PaloAltNet N PANW 219.38 126.56 662 214.06 3767 218.99 213.24 -1.89 +47.7 PrimoWtr Q PRMW 89 19.23 10.47 249 17.88 1458 18.15 16.71 +1.07 +42.2 PampaEng N PAM 72.98 32.18 179 38.40 905 38.68 36.94 +.34 -42.9 Primoris Q PRIM .24 .9 21 30.00 23.61 152 28.04 743 28.67 27.84 -.55 +3.1 PanASlv Q PAAS .14 .8 21 19.56 13.99 1290 16.52 6124 16.85 16.03 -.38 +6.2 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.41 6 40.44 40.19 +.02 -2.1 Pandora N P 9.98 4.09 3258 8.20 20971 8.39 8.05 +.04 +70.1 PrinShHld Q PY .33e 34.81 28.54 33.11 0 +1.5 PangaeaL Q PANL 2 8.40 2.13 3.14 48 3.15 2.81 +.14 -14.7 PrinHlIn ef Q BTEC 39.21 27.02 1 36.86 17 37.25 36.11 -.02 +17.2 PanhO&G N PHX .16 .8 25.30 17.65 13 20.45 95 20.70 19.79 +.05 -.5 PrinMill ef Q GENY .06e 38.63 29.82 1 37.88 6 38.07 37.53 +.34 +9.1 PapaJohns Q PZZA .90 1.7 21 81.09 47.80 1366 51.59 13400 55.17 50.15 -1.96 -8.1 Prin US SC Q PSC 35.71 27.61 34.57 2 34.57 34.41 +.56 +9.0 PapaMurph Q FRSH 13 6.50 3.50 30 5.27 94 5.54 5.16 +.11 -2.0 PrinActGl N GDVD 29.52 25.74 1 27.81 2 27.91 27.75 -.07 -.7 s ParTech N PAR 45 18.96 7.31 111 18.47 611 18.96 16.55 +1.42 +97.5 Prin Cont n N PVAL 26.97 25.45 26.57 0 26.57 26.57 +4.2 t ParaGold n A PZG 3 1.80 1.14 39 1.18 420 1.22 1.14 -.04 -9.2 Prn MegC n N USMC 28.10 24.58 3 26.77 15 26.88 26.62 +.04 +1.9 ParamtGp N PGRE .40 2.6 16.79 13.70 1026 15.26 5223 15.64 15.20 -.36 -3.7 PrinSpec n N PREF 101.70 94.59 95.12 4 95.18 94.78 +.04 -5.2 ParatekPh Q PRTK 29.00 9.85 264 10.60 2067 10.80 10.30 -.05 -40.8 PrinFncl Q PFG 2.08f 3.8 11 75.59 52.31 1388 54.03 8194 55.76 53.13 +.87 -23.4 Paretem rs A TEUM 3.59 .54 3083 2.59 8882 2.74 2.28 +.22 +25.1 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 21 17.62 127 17.67 17.49 +.15 +2.5 ParkCity Q PCYG 41 15.00 6.75 24 8.20 139 8.25 7.90 -.05 -14.1 ProAssur N PRA 1.24a 3.2 22 63.45 34.95 345 39.00 2068 39.05 36.10 +2.60 -31.8 ParkEl N PKE .40 1.7 19 24.16 14.59 54 23.46 494 23.97 23.12 +.13 +37.6 ProDex Q PDEX 18 8.00 5.80 0 6.74 5 6.75 6.65 +.10 -.9 ParkHot n N PK 2.20f 7.0 32.62 23.91 532 31.27 5527 31.62 30.78 -.04 +8.8 ProLogis N PLD 1.92 3.1 26 67.53 57.86 3160 62.44 22175 66.26 62.30 -3.09 -3.2 ParkNatl A PRK 3.84f 3.4 18 119.00 92.42 31 112.93 110 113.52 109.49 +3.32 +8.6 ProPetr n N PUMP 22.88 10.84 1304 15.46 4784 15.94 15.18 -.13 -23.3 ParkOh Q PKOH .50 1.3 17 47.90 34.95 14 37.90 90 38.40 36.70 +.50 -17.5 ProPhaseL Q PRPH 1.00e 5.29 1.60 1 3.00 24 3.06 2.94 -.03 +73.5 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 45 23.75 87 24.20 23.00 +.40 +27.1 ProQRTher Q PRQR 7.45 2.75 72 6.95 197 7.25 6.70 -.10 +115.5 t ParkDrl N PKD 1.44 .30 1600 .30 7472 .37 .28 -.06 -70.3 PrShtDow rs N DOG 69.26 55.56 58.56 ParkerHan N PH 3.04f 1.9 20 212.80 152.47 999 163.47 6614 165.32 156.76 +1.96 -18.1 PrUltDow s N DDM 50.80 33.03 390 44.44 2353 44.96 44.15 +.15 ParkrVs rs Q PRKR 2.24 .48 163 .78 1189 .88 .70 +.03 -26.7 ProUltMC s N MVV 45.43 32.29 16 44.59 91 45.29 43.82 +.05 ParsleyEn N PE 53 33.43 21.12 2708 31.55 18515 32.29 31.00 -.52 +7.2 sPrUltQQQ s N QLD 95.69 59.61 1289 93.88 5235 95.69 92.15 -.70 +28.0 PrtnrCm Q PTNR 17 6.60 3.23 1 3.87 14 4.18 3.83 +.06 -37.0 ProUltSP s N SSO .40e .3 125.72 89.11 1123 118.02 4894 119.29 116.98 +.08 +7.8 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 3 25.38 7 25.54 25.25 -.01 -.8 PrUShCnG N SZK 17.35 12.80 1 14.61 4 14.71 14.47 -.34 +7.4 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 3 26.36 23 26.55 26.25 -.04 -1.8 ProShtHY N SJB 23.91 22.90 51 22.97 179 23.02 22.94 +.01 -.7 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 28 28.05 97 28.26 27.69 -.13 -2.2 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 111 75.46 191 77.35 75.36 -2.59 -9.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 2 25.33 27 25.44 25.26 -.02 -3.6 Pro7-10yrT N UST .42e .8 60.83 51.89 6 53.80 48 54.23 53.75 -.44 -6.3 s PartyCity n N PRTY 15 16.90 9.50 896 16.80 3417 16.95 16.33 +.35 +20.4 PrUltBio s Q BIB 69.62 48.12 46 66.06 288 66.74 64.76 -.26 +17.8 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 15.59 9 15.65 15.50 +.12 +1.2 ProSShOG N DDG 27.58 20.60 21.50 1 21.70 21.50 -.01 -6.4 PatrkInd s Q PATK 20 72.35 45.30 88 60.20 773 61.70 58.60 +.90 -13.3 ProLCCre s N CSM .67e 1.0 71.46 59.79 10 69.42 80 69.81 69.25 -.01 +4.0 PatrNBc rs Q PNBK .04 .2 24 21.15 16.25 9 19.80 21 19.90 19.76 +10.9 ProUltTl s N LTL 53.22 35.57 38.43 1 38.85 38.43 -1.45 -11.0 PatriotTr n Q PATI 14 23.80 16.72 1 21.00 8 21.95 20.92 -.80 +20.8 ProHdgRep N HDG 46.26 44.03 4 45.53 19 45.54 45.26 +.05 +.4 PatternEn Q PEGI 1.69f 9.7 13 26.56 16.58 1624 17.49 11461 18.11 17.08 +.40 -18.6 ProUltEM N EET 114.48 73.70 3 79.54 19 79.62 76.72 +.78 -15.3 Patterson Q PDCO 1.04 4.4 10 43.50 20.57 3708 23.64 13196 23.75 22.00 +.72 -34.6 tProRafiLS N RALS .62e 1.7 38.19 35.58 2 36.12 9 36.20 35.58 -.19 -4.0 PattUTI Q PTEN .16f .9 25.03 14.83 2610 16.90 15110 17.31 16.63 -.38 -26.6 ProUSL7-10T N PST 23.82 20.50 37 22.85 183 22.87 22.71 +.17 +6.0 Pavmed n Q PAVM 9.31 .87 1536 1.58 4739 1.60 1.33 +.18 -30.9 ProShtEafe N EFZ 27.40 23.78 2 25.74 25 26.01 25.73 -.13 +1.0 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 1438 70.55 10335 70.99 69.60 +.01 +3.6 ProShtEM N EUM 20.17 16.23 480 18.78 3352 19.18 18.75 -.06 +4.6 PaycomSft N PAYC 118.45 64.50 427 111.76 2076 112.67 107.54 +1.57 +39.1 ProUltEaf s N EFO 50.26 38.42 0 41.36 2 41.40 41.12 +.45 s Paylocity Q PCTY 66.14 41.15 111 64.90 754 66.14 63.27 +.27 +37.6 ProUEurop N UPV 66.95 50.83 0 54.53 1 55.27 54.53 -.11 -7.0 PayData rs Q PYDS 4.10 1.26 28 1.77 436 1.84 1.69 +.08 -30.0 ProUltSEM N EEV 10.61 6.82 8.17 -2.4 PayPal n Q PYPL 56 89.19 57.02 7532 87.47 28907 88.93 86.59 -.52 +18.8 ProUltRE s N URE 68.58 50.79 11 65.08 81 66.79 64.50 -1.93 -1.3 pdvWirelss Q PDVW 39.75 22.50 28 26.55 150 27.15 24.55 +.20 -17.3 ProUltFin s N UYG 47.86 33.38 47 42.88 413 43.59 41.89 +1.12 PeabodyE n N BTU .60 1.4 47.84 26.31 897 44.34 4800 45.24 43.03 +.53 +12.6 ProShtRE N REK 17.94 15.33 4 15.70 14 15.77 15.47 +.30 -.8 PeakRsts Q SKIS .28 5.3 5.78 4.10 31 5.30 195 5.55 5.00 -1.9 ProShtChi50 N YXI 22.13 16.42 9 20.09 22 20.62 19.99 +.24 +4.4 PeapkGl Q PGC .20 .6 19 38.00 29.21 41 34.61 195 34.87 33.91 +.65 -1.2 ProUltSem s N USD 54.11 27.75 7 45.46 66 46.23 43.79 +.40 Pearson N PSO .80e 6.8 12.51 7.62 242 11.83 1131 12.03 11.80 -.17 +20.5 ProUltUt s N UPW 54.09 37.86 2 46.94 7 47.85 46.66 -.23 -.2 Pebblebrk N PEB 1.52 3.8 23 41.65 31.29 525 39.66 2729 39.83 38.77 +.62 +6.7 sPrUltTech s N ROM 114.34 68.50 22 112.90 170 114.34 110.25 +.05 +28.6 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 0 25.50 8 25.93 25.33 -.28 +.9 ProUltJpn s N EZJ 50.46 35.11 0 40.11 12 40.11 39.28 +1.64 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 25.43 38 25.65 24.96 -.06 -1.3 ProUltO&G N DIG .46e 1.1 47.42 28.35 11 42.14 166 43.15 41.15 -1.61 +6.4 Pedevco rs A PED 4.44 .26 1182 2.57 37406 3.43 1.48 +1.07 +703.1 ProUltInd s N UXI 83.64 56.44 1 72.87 5 72.93 70.65 +.77 -.2 Pegasyst Q PEGA .12 .2 67.95 45.40 213 58.40 1374 60.30 57.71 -.25 +23.9 PrUltHCr s N RXL .63e .6 107.49 77.00 2 97.34 35 99.00 96.41 -1.63 +10.3 Pembina g N PBA 1.56 26 36.99 29.28 386 35.03 2208 35.38 34.16 -.44 -3.2 ProUCnsSv s N UCC 99.90 64.24 0 98.94 6 99.80 97.97 +.01 +21.5 PnnNtGm Q PENN 37 36.90 19.98 808 35.54 4887 36.85 34.61 -1.05 +13.4 PrUCnsGd s N UGE 52.04 37.81 3 43.78 6 44.41 43.22 +.05 -10.7 PennVa n Q PVAC 96.13 32.49 120 85.35 1050 87.88 81.49 -.66 +118.2 ProUBasM N UYM .15e .2 82.75 56.75 2 68.46 17 70.53 67.65 -.79 -7.5 PennantPk Q PNNT .72 9.7 8 7.84 6.29 159 7.41 1205 7.42 7.06 +.33 +7.2 PrUlPR2K s N URTY 109.05 56.50 235 106.17 609 107.55 101.53 +1.82 +28.9 PenPkFR Q PFLT 1.14 8.4 11 14.65 12.00 134 13.57 989 13.95 13.53 -.04 -1.1 PUltM400 s N UMDD .03e 134.39 80.45 6 129.03 11 130.82 126.08 +.36 +10.4 Penney N JCP 42 5.63 2.25 12454 2.50 64916 2.66 2.36 +.12 -20.9 sProUltSC s N SAA 125.00 75.95 1 124.58 4 125.00 122.15 +2.11 +23.7 PennsWd Q PWOD 1.88 4.2 18 50.00 39.59 2 45.29 13 45.93 43.80 -.21 -2.8 ProUPD30 s N UDOW 116.82 61.34 481 92.98 3500 94.72 92.16 +.45 -1.4 PennaRE N PEI .84 7.8 15 13.02 8.86 659 10.75 4032 11.19 10.49 -.51 -9.6 sPrUltPQ s Q TQQQ 66.40 34.13 7173 64.54 38891 66.40 62.78 -.72 +39.6 PenRE pfB N PEIpB 1.84 7.6 25.74 20.21 2 24.33 19 24.33 24.15 +.12 -3.4 ProUlR2K s N UWM 86.27 54.70 98 84.83 483 85.58 82.31 +.99 +20.1 PenRE pfC N PEIpC 1.80 7.7 26.98 19.44 31 23.37 78 23.37 22.94 +.15 -9.8 ProSht20Tr N TBF 23.81 21.58 79 22.79 610 22.81 22.49 +.35 +4.2 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 12 22.19 50 22.70 22.18 -.26 -11.6 PUltSP500 s N UPRO 57.48 34.35 2673 51.14 12464 51.99 50.48 +.04 PennyMFn N PFSI .47p 6 25.20 16.00 101 19.75 500 20.13 19.20 +.45 -11.6 tProUChin50 N XPP 113.86 65.48 8 68.87 25 69.51 65.48 -1.91 -17.9 PennyMac N PMT 1.88 10.0 20 19.67 14.87 734 18.78 2592 18.90 18.53 -.09 +16.9 sPrUSSilv s N ZSL 38.40 27.80 55 36.97 99 38.40 35.81 +1.25 +17.7 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 698 24.95 813 25.37 24.95 -.19 -1.1 PUVixST rs N UVXY 45.62 8.52 21867 9.53 116837 9.77 9.05 -.08 -6.7 PennyM pfB N PMTpB 25.45 23.68 32 25.23 78 25.26 25.04 +.09 +.2 ProVixST rs N VIXY 46.84 21.24 1509 25.81 7037 26.23 24.96 -.11 +11.5 PensarAc n Q WRLS 10.17 7.75 4 9.89 192 9.92 9.87 +.02 +2.3 PS ShCrd rs N OILD 107.88 31.56 35.52 PensrAc rt Q WRLSR .55 .30 10 .45 10 .47 .44 -10.0 PS Crde n N OILU 64.70 18.30 160 51.15 1953 52.72 47.17 -3.92 +37.4 PensarA un Q WRLSU 11.48 10.02 108 10.52 133 10.63 10.52 +.32 +1.9 PrUCrude rs N UCO 34.79 14.26 2109 30.13 17379 30.76 28.61 -1.46 +28.5 Penske N PAG 1.40f 2.9 12 54.83 38.33 267 48.90 2311 49.57 46.62 +.22 +2.2 tPrUltYen rs N YCL 65.77 55.52 0 55.52 1 55.84 55.52 -.51 -3.4 Pentair N PNR .70 1.6 13 74.84 41.28 1072 43.89 6026 44.24 42.92 +.55 -37.9 PVixMTFut N VIXM 28.24 19.88 13 21.58 41 21.76 21.12 +.40 +2.0 Penumbra n N PEN 167.35 77.75 366 137.25 1458 140.75 133.95 +1.90 +45.9 tPrUltSilv N AGQ 39.51 26.51 254 27.41 1201 28.52 26.51 -1.11 -19.0 PeopUtdF Q PBCT .70 3.8 17 20.26 15.97 3281 18.30 13916 18.38 17.69 +.24 -2.1 PrUltShN s N KOLD 52.12 30.06 16 43.40 89 45.18 42.82 +.19 +9.5 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 27 25.86 78 25.91 25.63 +.11 -8.7 sProUShGld N GLL 80.18 63.08 16 78.16 56 80.18 76.63 +1.38 +13.1 PeBcOH Q PEBO 1.12f 2.9 18 39.58 29.55 30 38.87 161 39.04 37.75 +.90 +19.2 PrSUShAus N CROC 51.30 42.20 3 50.05 5 51.06 50.05 -.26 +9.5 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 5 32.34 30 32.70 31.25 +1.02 +5.4 PrUltShYen N YCS 76.95 64.93 22 74.66 129 76.74 74.55 -1.06 -.4 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 2 46.55 14 47.18 46.04 +.31 -.1 tProSUltGold N UGL 44.38 34.40 21 35.24 104 35.92 34.40 -.68 -13.4 PeopUtah n Q PUB .40f 1.1 32 38.70 26.35 18 35.90 151 36.20 34.70 +.95 +18.5 ProShtVx s N SVXY 139.47 9.53 8304 13.79 43069 14.04 13.68 +.02 -89.2 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 27560 116.01 56842 116.79 111.75 +3.32 -3.3 PrUShCrd s N SCO 44.20 14.69 1175 16.67 10657 17.56 16.33 +.65 -32.1 Percptr Q PRCP .15 1.5 30 12.25 6.80 49 10.30 109 11.97 10.11 -1.29 +6.2 ProShtEuro N EUFX 42.23 38.37 41.62 0 +4.1 s Perficient Q PRFT 52 27.54 16.70 72 27.05 418 27.54 26.70 -.19 +41.8 ProUltEuro N ULE 18.97 15.76 3 16.17 45 16.17 15.83 +.12 -7.4 s PerfFood n N PFGC 25 38.93 25.40 486 38.90 3005 39.45 37.60 +1.45 +17.5 ProUShEuro N EUO 23.33 19.46 177 22.66 571 23.19 22.62 -.14 +6.9 Performnt Q PFMT 3.52 1.52 8 2.20 40 2.25 2.12 +.01 +33.3 ProctGam N PG 2.87 3.6 21 94.67 70.73 8235 78.68 42807 80.50 77.89 +.09 -14.4 PerionNwk Q PERI 1.88 .71 108 .97 450 1.10 .95 -.12 -5.7 ProDvrs h rs Q IPDN 6.74 2.45 7 3.32 58 3.84 3.32 -.20 -18.8 PerkElm N PKI .28 .4 30 84.49 62.43 493 78.00 3482 78.83 75.07 +2.40 +6.7 ProfirEng Q PFIE 1 5.30 1.19 240 3.53 1979 3.70 3.26 -.17 +83.9 PermRck n N PRT 16.69 15.00 53 15.85 225 16.12 15.61 -.19 +2.3 PrognicsPh Q PGNX 9.12 4.60 820 8.26 4399 8.48 7.92 -.06 +38.8 PermaFix Q PESI 5.15 3.25 11 4.30 65 4.50 4.10 +.20 +17.8 ProgrsSoft Q PRGS .56 1.4 33 53.60 31.17 169 39.13 1387 40.34 36.50 +.41 -8.1 PermaPip Q PPIH 10.43 7.50 13 9.20 25 9.70 9.15 +2.2 ProgsvCp N PGR .69e 1.2 24 64.77 43.59 3082 59.83 28684 60.50 58.33 +1.39 +6.2 Prmian N PBT .64e 6.9 26 10.30 7.80 103 9.24 381 9.28 8.86 +.11 +4.2 Proofpoint Q PFPT 130.27 82.61 909 125.68 3565 129.00 124.06 -.41 +41.5 PernixT rs Q PTX 5.00 2.00 53 2.55 168 2.58 2.40 +.11 +6.3 ProsHldg N PRO 39.45 21.36 114 38.25 680 39.36 37.56 -1.19 +44.6 Perrigo N PRGO .76 1.0 95.93 63.68 721 75.97 8106 78.39 74.53 +.07 -12.8 tProShtQQQ N PSQ 39.66 30.15 884 30.45 4024 30.73 30.15 +.13 -14.4 PerryEllis Q PERY 8 29.59 16.35 48 28.29 317 29.19 28.14 -.45 +13.0 ProShSP rs N SH 33.54 28.14 1703 28.46 11529 28.59 28.31 -5.7 t PershGld rs Q PGLC 3.31 1.57 43 1.72 295 1.80 1.57 -.03 -28.3 tPrUShSP rs N SDS 50.76 35.59 3921 35.98 16384 36.30 35.59 -12.4 Perspecta n N PRSP 25.45 19.84 1367 23.10 7882 23.52 22.63 +.23 -5.9 PUShtMdC N MZZ 24.14 16.21 0 16.38 24 16.68 16.28 -.04 -12.6 PetIQ n Q PETQ 29.24 17.03 375 26.73 1565 27.11 24.70 +1.06 +22.4 PrShRs2K rs N SRTY 49.09 21.71 235 22.24 1754 23.25 21.93 -.38 -31.3 PetMed Q PETS 1.00 2.5 25 57.80 31.81 804 40.19 3334 41.76 37.96 +1.20 -11.7 tPShtQQQ rs Q SQQQ 30.24 12.27 11167 12.64 59350 12.97 12.27 +.15 -41.2 PetChina N PTR .70e 1.0 85.02 60.94 74 72.10 506 72.27 69.83 -1.51 +3.1 PrUShD3 rs N SDOW 30.66 15.67 2153 17.02 8907 17.18 16.71 -.08 -12.7 PetrbrsA N PBR/A 14.98 7.55 9562 10.19 32488 10.26 9.12 +.81 +3.7 PUltShtF rs N FINZ 13.97 6.47 7.58 15 7.85 7.28 -.51 -6.5 Petrobras N PBR 17.20 8.41 37383 11.34 103576 11.48 10.37 +.65 +10.2 PrSUlhGM rs N GDXS 16.97 12.07 1 15.09 24 15.40 14.84 +.37 +7.9 Pfenex A PFNX 8.42 2.07 51 5.64 1086 5.71 5.00 +.29 +112.0 ProUShL20 N TBT 39.86 32.99 3189 36.37 10372 36.42 35.41 +1.15 +7.7 Pfizer N PFE 1.36 3.6 15 39.43 32.32 14737 37.33 97471 37.77 37.12 -.20 +3.1 PrShR2K rs N RWM 48.41 37.50 207 37.82 1332 38.37 37.65 -.18 -10.5 PFSweb Q PFSW 11.86 5.90 62 10.20 373 10.57 9.84 +.16 +37.3 PrUShHC rs N RXD 34.67 24.68 25.56 2 25.86 25.56 -2.42 -15.0 PhlpsSelEn N DSE 1.26 21.8 7.35 4.89 95 5.77 449 5.92 5.53 +.16 -1.4 tPrUShCnS rs N SCC 30.80 18.62 18.64 1 18.83 18.62 -.56 -23.0 s PhibroAH Q PAHC .40 .8 34 48.70 32.05 117 47.50 446 48.70 46.65 -.85 +41.8 PrUShRE rs N SRS 37.33 26.99 25 28.29 126 28.64 27.66 +.80 -3.2 PhilipMor N PM 4.56f 5.4 20 121.69 76.21 11312 84.31 48321 84.43 76.52 +1.63 -20.2 PUShtR2K N TWM 22.96 13.54 836 13.76 3661 14.18 13.64 -.16 -21.2 PhilipsNV N PHG .88e 2.1 43.98 35.47 1000 42.88 3446 43.75 42.63 -.78 +13.4 tPrUShtSC N SDD 21.13 11.91 3 11.92 4 12.11 11.83 -.29 -23.7 Phillips66 N PSX 3.20f 2.9 25 122.38 80.73 2335 110.36 11427 112.25 109.68 -1.45 +9.1 PS DecRt n N EMTY 38.59 30.50 2 31.30 12 32.25 31.00 -.81 -6.6 Phill66LP N PSXP 3.01f 5.7 19 56.48 44.40 245 52.47 1678 54.11 49.73 +1.63 +.2 PUShtIndl N SIJ 21.83 14.55 1 15.68 9 16.08 15.64 -.22 -6.9 PhxNMda N FENG 8.14 2.57 335 4.04 778 4.65 4.00 -.56 -37.8 sPS OnlSt n N CLIX 51.84 37.63 21 50.35 94 51.84 50.21 -.64 +28.1 PhotrIn Q PLAB 1 10.60 7.20 328 8.85 1733 8.95 8.35 +.40 +3.8 tPrShtSmC N SBB 39.75 30.00 3 29.97 97 30.61 29.97 -.30 -12.6 PhysRltTr N DOC .92 5.9 41 19.07 14.13 3722 15.70 10907 15.97 15.31 -.15 -11.6 ProS Ris n Q EQRR 51.48 38.13 1 48.91 11 49.24 48.32 +.19 +4.8 PiedmLithn Q PLLL 17.98 12.75 3 13.96 17 14.90 13.16 +.61 +9.5 PUPShtMC N SMDD 15.02 8.08 5 8.21 11 8.47 8.15 -.07 -18.1 PiedmOfc N PDM .84 4.3 9 21.19 16.69 654 19.53 4515 20.17 19.37 -.59 -.4 PrSh K1 n N OILK 27.25 17.74 1 25.30 29 25.36 24.62 -.77 +16.9 t Pier 1 N PIR .28 13.0 5.92 2.12 493 2.16 5407 2.26 2.12 -.07 -47.8 PUShtEur N EPV 35.75 26.83 1 30.70 34 31.35 30.70 -.29 -.9 PierisPhm Q PIRS 9.75 4.42 438 5.83 2017 5.92 5.28 +.23 -22.8 PUShtSPX rs N SPXU 62.64 36.76 39.68 t PilgrimsP Q PPC 8 38.39 18.26 809 18.29 6807 19.56 18.12 -.44 -41.1 PUShtJpn N EWV 33.94 22.75 6 26.88 18 27.58 26.88 -.67 +1.6 PimUS Eq n N MFUS 29.49 25.01 2 28.80 31 29.06 28.70 -.02 +4.3 ProSPDvA N NOBL 1.00e 1.6 67.98 57.27 183 64.29 994 64.36 63.49 +.44 +.4 Pim IntEq n N MFDX 28.41 25.25 6 25.91 25 25.91 25.67 +.10 -3.1 PrUlNBio rs Q UBIO 46.35 25.80 15 41.19 122 41.75 40.04 -.16 +22.4 PimEmMkt N MFEM 28.32 23.49 11 24.25 46 24.41 23.94 -.01 -7.3 PUltShEafe N EFU 26.55 19.90 0 23.39 10 23.43 23.22 -.05 +2.6 PimcoCA N PCQ .92 5.4 17.89 14.43 30 17.13 556 17.29 17.01 +.05 -.8 PrUGMin rs N GDXX 50.96 33.56 3 35.26 15 35.86 34.44 -.71 -16.2 PimcoCA2 N PCK .65 7.8 10.42 8.01 50 8.32 300 8.33 8.26 +.03 -18.1 PrUltBra rs N UBR 107.88 44.12 4 58.06 35 58.92 51.37 +5.46 -25.7 PimcCA3 N PZC .72 6.8 11.14 9.55 24 10.59 163 10.60 10.45 +.11 +1.4 PrSht20yTr N TTT 31.13 25.65 175 27.04 640 27.09 25.96 +1.29 +1.7 PimcoCp&I N PCN 1.35 7.6 18.05 15.84 51 17.81 293 17.82 17.43 +.25 +3.5 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 2 42.40 16 42.73 41.70 +.08 -1.1 PimCpOp N PTY 1.56a 8.8 18.93 15.86 195 17.79 1284 17.79 17.42 +.39 +8.1 PUltShOG N DUG 53.46 28.56 33 31.23 282 31.95 30.57 +1.13 -15.6 s PimDyCrd N PCI 1.97 8.3 23.99 21.61 486 23.80 2362 23.99 23.45 +.20 +6.1 PS MngdF N FUT 40.60 39.00 2 40.08 4 40.36 40.08 +.06 -.5 s PimDyInco N PDI 2.65a 8.1 32.62 28.60 209 32.68 1070 32.77 32.21 +.35 +8.8 PrGPrEq bt A PEX 1.53e 4.1 43.52 34.68 1 37.12 8 37.09 36.48 +.66 +3.6 PimcIncStr N PFL 1.08 8.9 12.54 11.15 47 12.09 452 12.14 11.81 +.20 +3.5 ProEurDiv N EUDV .15p 44.13 39.91 42.68 1 42.83 42.66 -.34 +2.2 PimIncStr2 N PFN .96 9.0 10.89 10.00 283 10.69 902 10.70 10.45 +.21 +2.5 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 9 67.15 68 67.35 66.76 +.12 -.2 PimStPls N PGP 2.20 14.3 18.08 12.37 17 15.37 502 15.57 15.06 -.14 -.1 ProSPxTch N SPXT .23p 55.03 48.02 53.14 1 53.30 53.14 +.26 +1.6 PimcoHiI N PHK 1.24 14.3 8.80 7.19 678 8.66 2017 8.72 8.50 +.08 +16.1 ProSPxHC N SPXV .24p 59.27 50.89 0 58.67 1 58.87 58.67 +.17 +7.8 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 67 27.33 223 27.50 27.11 -.07 +5.5 sProMerger N MRGR .12e .3 36.52 34.73 36.47 9 36.52 36.12 +.26 +.6 PimcoMuni N PMF .98 7.3 14.23 12.29 43 13.36 242 13.40 13.23 +.09 +2.8 ProSPxEgy N SPXE .22p 59.30 44.29 1 58.59 2 58.73 58.56 +2.05 +3.8 PimcoMu2 N PML .78 5.9 13.56 11.80 115 13.22 400 13.24 13.11 +.12 +.3 PrUltPFn N FINU .29e .3 134.30 65.55 23 93.74 143 98.18 90.07 +5.59 -11.1 PimcMu3 N PMX .75 6.4 12.28 10.76 69 11.77 206 11.77 11.44 +.30 +1.6 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 141 74.72 468 74.82 74.25 +.22 -3.0 PimcoNY N PNF .68 5.4 13.63 11.26 12 12.55 97 12.55 12.31 +.21 -1.8 ProSht7-10y N TBX 29.77 27.55 14 29.15 50 29.18 29.07 +.13 +3.0 PimcoNY2 N PNI .80 7.5 12.51 10.40 28 10.56 161 10.62 10.48 +.05 -12.0 PrSPMCDv N REGL .65e 1.2 56.00 49.97 13 55.54 78 55.75 54.87 +.31 +1.9 PimcNY3 N PYN .63 6.7 10.27 8.50 6 9.37 134 9.40 9.15 +.15 -5.5 ProSR2KDv N SMDV .47e 58.99 51.18 14 58.50 120 58.70 57.29 +.37 +6.0 PimcoStrIn N RCS .96 9.7 10.59 8.62 129 9.91 757 10.09 9.73 +.12 +8.0 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 4 74.10 5 74.70 74.05 +.14 -3.7 PingtanM Q PME .04 1.6 16 4.50 1.99 20 2.54 202 2.77 2.48 -.04 -16.7 ProUltHY N UJB 1.72e 2.7 68.07 62.89 0 64.84 0 64.84 64.84 +.91 -1.1 PinnclEnt Q PNK 35.18 18.30 115 34.70 1001 35.11 34.30 -.34 +6.0 PrUShtUtl N SDP 31.15 22.19 2 24.11 13 24.32 23.64 +.26 -4.5 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 576 62.95 3993 63.25 59.55 +2.90 -5.1 tPrUltShtTc N REW 22.03 11.54 2 11.69 9 11.92 11.54 -.04 -29.0 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1394 65.62 16431 65.72 65.12 +.10 +10.3 PrUShtFn N SKF 27.17 18.61 12 19.54 66 20.03 19.23 -.55 -6.5 PinWst N PNW 2.78 3.5 18 92.42 73.41 654 79.94 3810 81.17 79.24 -.21 -6.2 ProUShBio Q BIS 25.21 16.60 8 16.74 87 17.13 16.60 +.05 -24.1 t PionDvrsHi A HNW 1.38 9.7 16.86 14.25 30 14.30 214 14.42 14.25 -.11 -9.2 ProMornAlt N ALTS .38e 1.0 39.08 36.94 2 37.89 14 37.93 37.72 +.14 -.3 PionEnSvc N PES 6.35 1.60 616 5.10 3205 5.50 5.05 -.45 +67.2 Pro30BEI N RINF .58e 2.0 29.48 26.85 5 28.85 8 28.99 28.81 -.12 +4.0 t PionFltRt N PHD .72 6.5 12.22 11.00 93 11.05 650 11.11 11.00 +.03 -3.7 PS EMkDv N EMDV 64.49 52.24 56.14 2 56.94 56.14 -.31 -4.2 t PionHiIn N PHT 1.14 12.4 10.12 9.17 63 9.23 452 9.26 9.17 -.02 -4.9 ProCdNASh A WYDE 33.50 32.10 32.25 0 32.39 32.25 -.15 -.5 PioMuAdv N MAV .84 7.7 11.88 10.50 39 10.91 209 10.94 10.83 +.04 -4.0 Pr GBIGl n N GGOV PioMunHi N MHI .84 7.3 12.35 11.10 42 11.46 370 11.57 11.42 -.01 -3.3 ProspctCap Q PSEC .72 10.4 8 8.37 5.51 1701 6.92 7958 6.95 6.64 +.25 +2.7 PioNtrl N PXD .32f .2 213.40 125.46 1482 180.95 7758 183.95 179.01 -3.60 +4.7 tProsCap 24 N PBB 1.56 6.2 26.50 25.03 12 25.12 186 25.19 25.03 -.07 -3.0 PioneerPw Q PPSI 26 7.95 4.57 3 5.15 30 5.75 5.10 -.65 -32.3 ProspBcsh N PB 1.44 2.1 18 79.20 55.84 327 69.75 1484 70.01 67.65 +1.97 -.5 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 43 76.30 358 77.35 75.35 +.45 -11.5 ProtagTh n Q PTGX 23.97 5.50 77 7.89 499 8.06 7.27 +.44 -62.1 PitnyBw N PBI .75 8.7 6 16.13 8.11 1571 8.64 11462 8.99 8.46 -.32 -22.7 Protalix A PLX .92 .38 602 .45 1573 .47 .43 -.00 -32.7 PitnyBw 43 N PBIpB 1.67 6.8 26.22 21.46 39 24.60 191 24.86 24.51 -.27 +.9 ProteonTh Q PRTO 2.90 1.25 6 2.45 185 2.70 2.35 -.25 +28.9 PivotSft n N PVTL 31.24 15.11 656 25.43 3641 26.72 24.71 +.31 +61.7 Proteos n Q PTI 8.61 1.41 123 2.73 849 2.84 2.70 -.12 -53.2 t Pixelwrks Q PXLW 7.05 3.41 49 3.53 626 3.60 3.41 +.04 -44.2 Prothena Q PRTA 70.00 10.43 222 14.85 1594 15.17 14.10 -.09 -60.4 PlainsAAP N PAA 1.95 8.2 31 26.95 18.38 2677 23.84 15472 24.85 22.93 +.31 +15.5 ProtoLabs N PRLB 70 136.40 68.50 102 135.00 519 135.40 129.00 +6.10 +31.1 PlainsGP rs N PAGP 1.70 38 27.75 18.98 1612 23.46 6955 24.57 22.84 -.02 +6.9 ProvidSv Q PRSC 19 83.90 48.25 45 71.41 273 73.63 71.33 -1.37 +20.3 sPlanetFit n N PLNT 2 49.73 22.50 1090 49.87 5353 50.09 48.34 +1.16 +44.0 Plantron N PLT .60 .8 24 82.28 41.28 395 72.97 1907 79.38 72.30 -6.13 +44.8 PlatfmSpc N PAH 16 14.82 9.09 10603 11.75 22713 12.89 11.64 -.39 +18.4 Continued on next page Page 16 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg RenminTi rs Q ABAC 4.76 1.90 73 2.23 162 2.55 2.15 -.12 -24.4 Continued from previous page RennFund A RCG 2.20 1.13 2 1.67 10 1.70 1.65 -.04 +11.1 Exch. 52-week Vol Friday Vol Weekly YTD Renren rs N RENN 3.19 .55 185 2.37 2005 2.48 2.25 -.08 +150.8 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg RentACt Q RCII .32 2.2 25 14.94 7.22 1574 14.74 8216 14.79 14.70 -.01 +32.8 sReplgn Q RGEN 70 49.33 29.56 196 48.79 1151 49.33 47.35 +.93 +34.5 ProvidBc n Q PVBC 29.60 19.75 2 27.75 16 28.40 27.05 +.70 +4.9 stReplimun n Q REPL 3123 15.16 3123 16.23 14.91 ProvFnH Q PROV .56 3.0 19 20.00 17.62 4 18.42 32 18.92 18.39 -.47 +.1 sRepBncp Q RBCAA .97 2.0 19 47.98 33.17 15 48.75 54 49.11 45.47 +2.70 +28.2 ProvidFS N PFS .80 2.9 19 29.12 23.26 179 27.86 639 28.04 27.20 +.59 +3.3 tRepFBcp Q FRBK 55 9.80 7.60 240 7.70 1217 7.85 7.60 -.15 -8.9 PrudntlBcp Q PBIP .20 1.0 97 19.87 16.04 7 19.30 32 19.80 19.24 +9.7 RepubSvc N RSG 1.38 2.0 31 70.55 60.26 952 68.25 5750 70.31 68.06 -1.89 +.9 Prudentl N PRU 3.60 3.8 10 127.14 92.05 2256 95.25 9288 97.70 94.85 +.18 -17.2 resTORbi n Q TORC 21.10 7.55 275 8.72 746 9.19 8.44 -.43 -48.3 PrudFn 52 N PJH 1.44 5.5 26.45 24.90 48 25.99 119 25.99 25.72 +.15 +2.9 RschFrnt Q REFR 1.46 .60 9 .83 70 .88 .78 +.01 -19.7 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 52 25.49 141 25.49 25.22 +.02 +.8 sResMed N RMD 1.40 1.3 53 109.73 71.29 613 109.33 3123 109.97 107.62 +.21 +29.1 PruUK pf N PUKp 1.69 6.4 27.17 25.66 27 26.54 51 26.58 26.19 +.25 +1.3 ResolEn rs N REN 38.64 23.64 228 33.21 1895 33.83 31.27 -.70 +5.5 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 45 26.20 83 26.68 26.06 -.27 +.4 ResoluteF N RFP 12.15 4.40 252 11.00 1798 11.75 10.88 -.25 -.5 Prud UK N PUK 1.49e 3.2 55.36 45.27 162 46.82 816 47.16 45.38 +1.01 -7.8 Resonant Q RESN 8.55 3.17 171 5.05 820 5.12 4.62 -.03 -32.4 PruShHiY N ISD 1.32 9.4 15.38 13.98 14.08 -4.7 ResConn Q RECN .48 3.4 24 17.95 12.05 306 14.30 1097 17.50 13.20 -3.20 -7.4 PsychmCp Q PMD .72f 3.6 19 27.41 15.99 2 20.00 15 20.10 19.51 -.05 -2.7 RestBrnds N QSR 1.80 2.8 21 68.89 53.09 1687 65.10 5430 65.17 62.94 +1.62 +5.9 PSEG N PEG 1.80 3.5 18 54.50 42.48 1886 51.36 12220 52.71 51.20 -.68 -.3 RestorRob n Q HAIR 11.95 2.61 49 3.01 383 3.27 2.97 -.21 -34.6 PubStrg N PSA 6.80 3.1 24 234.90 180.48 591 222.12 4977 226.73 217.78 -5.96 +6.3 RetailOpp Q ROIC .78 4.1 56 20.78 16.18 886 19.03 4180 19.28 18.71 -.10 -4.6 PubSt pfU N PSApU 1.41 5.6 25.55 24.59 27 25.39 67 25.41 25.16 +.07 +1.0 RetailProp N RPAI .66 5.3 12 13.78 10.84 1370 12.57 8229 12.96 12.49 -.26 -6.5 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 36 25.29 159 25.29 24.86 +.21 +.3 RetailVal n N RVI 38.00 30.06 225 34.52 1042 36.02 34.23 -1.48 +6.6 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 57 25.06 135 25.06 24.66 +.18 +.3 RetoEco n Q RETO 12.75 4.29 18 4.67 282 5.20 4.52 -.47 -33.8 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 7 25.06 40 25.06 24.70 +.09 +.3 RetractTc A RVP 1.48 .54 67 .83 394 .88 .82 +.01 +22.1 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 45 26.37 103 26.54 26.13 -.10 -.9 sRetrophin Q RTRX 31.87 18.91 149 30.35 1741 31.87 28.20 +1.71 +44.0 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 68 26.25 96 26.43 26.22 -.15 -.8 RevGp n N REVG .20 1.2 33.15 12.87 368 16.37 2553 16.47 15.53 +.46 -49.7 PubSt pfG N PSApG 25.63 22.49 45 24.98 180 25.00 24.68 +.00 +.1 RevanceTh Q RVNC 37.45 22.05 176 29.43 892 29.85 28.35 -.13 -17.7 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 12 25.08 100 25.14 24.74 -.07 +.2 RevenHo n Q RVEN 6.75 2.32 2 4.07 11 4.25 3.95 +.12 -12.2 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 39 24.59 124 24.59 24.25 +.06 -1.2 Revlon N REV 27.90 15.60 59 16.30 508 17.45 16.10 -1.05 -25.2 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 26 25.06 115 25.06 24.67 +.10 +.2 RevolutL rs Q RVLT 8.10 2.95 37 4.04 222 4.40 4.03 -.06 +22.8 PubSt pfC N PSApC 26.45 23.05 12 25.37 58 25.37 24.85 +.19 -.4 tReWalkRob Q RWLK 2.00 .70 21273 1.25 22667 1.35 .70 +.33 +13.6 PubSt pfB N PSApB 26.69 23.90 20 25.83 79 25.84 25.15 +.13 +.5 RexAmRes N REX 14 102.00 70.48 27 74.09 226 75.34 71.65 +.42 -10.5 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 29 26.17 232 26.24 26.03 -.06 -1.4 RexahnPh rs A RNN 3.19 1.35 52 1.50 339 1.57 1.45 -.05 -26.0 Pulmatrix Q PULM 2.67 .41 283 .49 3790 .59 .45 -.06 -65.4 RexfordIR N REXR .64f 2.1 52 32.91 26.32 456 30.46 2291 31.18 30.37 -.64 +4.5 PulseBio n Q PLSE 34.82 9.81 47 14.22 301 14.82 13.51 -.59 -39.7 RexfdIn pfA N REXRpA 26.41 22.53 4 24.72 8 24.72 24.26 +.37 -3.8 PulteGrp N PHM .36 1.2 18 35.21 23.81 4907 31.11 24127 31.56 29.37 +1.46 -6.4 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 1 24.98 4 25.00 24.84 +.23 +.7 PumaBiotc Q PBYI 136.90 47.00 463 52.00 2641 53.90 51.60 -1.70 -47.4 Rexnord N RXN 21 31.44 22.69 464 29.77 2729 29.92 28.87 +.78 +14.4 PureAcq n Q PACQ 9.75 9.59 9.63 193 9.63 9.60 +.01 -.6 Rexnrd pfA N RXNpA 66.44 52.57 31 63.66 378 63.89 62.12 +1.54 +8.8 PureAcq un Q PACQU 10.35 10.08 10.25 25 10.25 10.24 +1.3 RhythmP n Q RYTM 37.23 16.80 163 31.50 556 33.90 31.25 -.81 +8.4 s PureCycle Q PCYO 11.00 6.55 21 10.50 158 11.00 10.05 -.15 +25.7 RibbnCm n Q RBBN 8.36 4.97 133 7.13 1432 7.36 7.01 -.23 -7.8 PureStrg n N PSTG 25.62 11.99 1759 24.04 7937 24.52 23.88 -.13 +51.6 RiceMidstr N RMP 1.22f 6.8 13 23.00 16.68 3455 18.05 5334 19.06 17.79 +.08 -15.9 PurplInv n Q PRPL 13.90 6.33 11 7.93 131 8.30 7.80 +.07 -21.1 RiceBran Q RIBT 3.09 .95 101 2.54 669 2.72 2.45 -.09 +71.6 PutHiInSec N PCF .37 3.9 9.55 8.60 31 9.43 206 9.52 9.41 -.04 +4.5 RichrdElec Q RELL .24 2.5 9.89 5.31 0 9.68 27 9.75 9.45 +.15 +43.6 PMMI N PMM .44 6.1 7.72 6.89 71 7.19 476 7.21 7.10 +.09 -3.0 RigelPh Q RIGL 4.71 2.14 2816 3.10 8984 3.12 2.76 +.25 -20.1 PMIIT N PIM .31 6.7 4.89 4.54 241 4.66 879 4.66 4.55 +.09 -2.3 RigNet Q RNET 19.50 10.03 16 11.00 120 11.60 10.90 -.55 -26.4 PMOT N PMO .71 6.1 12.85 11.44 17 11.74 362 11.76 11.62 +.11 -5.0 RiminiSt n Q RMNI 10.40 .25 25 7.24 84 7.27 6.90 +.29 -8.5 PPrIT N PPT .31 6.0 5.51 5.05 150 5.24 921 5.25 5.18 +.04 -1.7 sRingCentrl N RNG 83.95 34.10 422 81.55 3710 83.95 78.15 +2.90 +68.5 Puxin n N NEW 35.00 17.00 222 18.93 1083 20.43 18.45 -1.31 -9.9 RingEngy A REI 17.35 11.58 403 13.31 3038 13.51 12.50 -.19 -4.2 PyxisTnkr Q PXS 36 12.22 .95 20 1.07 208 1.10 1.04 -.01 -66.8 RioTinto N RIO 2.27e 4.2 60.72 43.12 2730 53.84 12047 54.96 53.06 -.16 +1.7 PzenaInv N PZN .41e 4.5 20 13.15 8.61 49 9.21 179 9.33 8.90 +.15 -13.7 RiotBlck Q RIOT 1.00p 46.20 3.08 2511 5.90 19021 6.64 4.55 +1.24 -79.2 Q2 Hldgs N QTWO 63.55 31.95 223 62.80 1028 63.15 61.25 +1.00 +70.4 RiseEdCy n Q REDU 20 18.60 9.50 74 12.67 322 13.89 12.39 -1.26 -14.3 QAD Inc B Q QADB .24 .6 44.24 21.58 39.15 2 39.52 39.15 -.61 +27.0 RitchieBr N RBA .68 2.1 37 36.00 24.08 294 32.71 2241 33.54 32.50 -.68 +9.3 QAD A Q QADA .29 .6 55.35 30.25 23 50.60 105 52.05 50.50 -.70 +30.2 RiteAid N RAD 2 2.80 1.38 7660 1.82 44964 1.85 1.63 +.17 -7.6 QCR Hld Q QCRH .24 .5 18 50.00 39.85 164 45.50 291 49.40 44.45 -2.50 +6.2 RittrPh rs Q RTTR 6.80 1.83 96 2.16 512 2.43 2.00 -.28 -34.3 QEP Res N QEP .08 .7 35 13.77 7.02 3035 12.15 19983 12.60 11.80 -.60 +27.0 tRivrnOpp n N RIV 1.68 8.7 21.63 18.97 184 19.30 602 20.87 18.97 -1.42 -3.6 QIAGEN N QGEN 41 37.61 30.20 417 36.92 3713 37.16 36.44 -.18 +19.4 Riv/Doubl n N OPP 19.76 17.12 42 17.40 224 17.60 17.27 -.12 -5.3 QIWI plc Q QIWI .84e 5.2 16 22.03 13.67 131 16.07 557 16.53 15.65 -.16 -7.3 RivrvwBcp Q RVSB .14f 1.6 18 9.75 6.53 23 8.66 131 8.76 8.60 +.07 -.1 QTS RltTr N QTS 1.64 4.0 38 61.55 31.58 746 41.30 2168 41.79 40.45 +.32 -23.7 RoadrnTrn N RRTS 4 9.75 1.63 475 2.59 2016 2.81 2.52 -.18 -66.4 Qorvo Q QRVO 97 86.84 64.53 1615 81.20 5451 85.24 80.76 -.17 +21.9 RobtHalf N RHI 1.12f 1.6 28 70.35 42.92 950 68.45 5215 69.13 65.70 +.95 +23.2 QuadGrph N QUAD 1.20 6.0 10 31.29 17.73 360 19.94 1395 20.82 19.92 -.79 -11.8 RocktPh n Q RCKT 24.28 3.56 116 19.98 844 20.73 18.82 +.38 +91.4 QuakerCh N KWR 1.48f .9 33 165.93 129.98 38 162.68 161 163.57 155.40 +3.68 +7.9 RockwlAut N ROK 3.68 2.1 25 210.72 155.81 1034 171.30 5223 172.64 166.69 +.23 -12.8 Qualcom Q QCOM 2.48 4.2 69.28 48.56 10860 58.61 40545 59.59 57.62 +.22 -8.5 RockColl N COL 1.32 1.0 21 139.63 105.04 815 136.40 4193 138.58 136.29 -1.46 +.6 QuaCare N QCP 22.91 12.25 954 20.52 3955 20.61 20.31 +.17 +48.6 RockwllM Q RMTI 8.70 3.62 193 4.68 853 4.73 4.11 +.41 -19.6 QualitySys Q QSII .70 3.5 33 21.10 12.24 541 20.16 1455 20.46 19.30 +.37 +48.5 RockyBr Q RCKY .48f 1.8 18 31.75 12.20 110 27.35 679 29.00 25.80 -1.25 +44.7 Qualstar rs Q QBAK 13.50 5.55 7 7.62 47 7.78 7.33 +.02 -9.3 tRkyMChoc Q RMCF .48 4.6 11 12.60 10.56 28 10.35 75 11.05 10.30 -.75 -12.1 Qualys Q QLYS 95 97.75 39.45 326 97.05 1183 97.73 92.10 +3.70 +63.5 RogCm gs N RCI 1.57 13 54.95 43.11 433 50.29 2503 51.32 49.04 +.24 -1.3 QuanexBld N NX .16 .9 23 24.60 16.25 149 17.80 787 18.75 17.40 +.30 -23.9 Rogers N ROG 33 184.00 105.60 43 119.08 252 120.05 117.03 +1.70 -26.5 QuantaSvc N PWR 22 40.11 32.19 932 33.29 4904 33.92 32.78 -.39 -14.9 Roku n Q ROKU 58.80 15.75 4557 49.77 31933 51.45 47.16 +1.01 -3.9 Quantenn n Q QTNA 20.72 9.60 151 16.36 814 16.61 16.00 +.24 +34.1 Rollins s N ROL .56 1.0 69 56.11 40.58 340 55.87 1897 56.01 54.58 +.63 +20.1 Quanterx n Q QTRX 24.81 13.53 68 16.30 256 16.58 14.66 +1.28 -24.1 Roper N ROP 1.65 .6 30 292.97 226.81 386 284.74 1973 285.92 280.49 +1.29 +9.9 QntmDSS rs N QTM 24 8.66 1.76 121 1.91 928 1.95 1.79 -.03 -66.1 Rosehill n Q ROSE 10.84 5.52 27 9.18 171 9.24 8.63 +.19 +16.8 Qu Insp100 n N BIBL 29.74 25.14 12 27.01 33 27.21 26.94 -.15 +3.5 Rosehill un Q ROSEU 11.26 6.50 10.25 9 10.50 9.50 -.41 -9.0 QnForSm n N FFSG 27.15 24.51 9 26.75 74 26.78 26.59 +.05 +3.7 sRosettaStn N RST 17.22 8.71 98 16.86 467 17.49 16.69 +.06 +35.2 QnForTcG n N FFTG 26.55 24.19 11 25.03 63 25.14 24.94 -.06 -2.2 sRossStrs s Q ROST .90 1.0 23 88.01 52.85 2411 86.59 10701 88.01 84.12 +1.43 +7.9 MainSecR n N SECT 29.56 24.41 36 28.82 251 28.99 28.45 +.17 +5.4 Roundys N RNDY 3.60 InspCpBd n N IBD 28.29 24.07 16 24.43 27 24.54 24.30 -.01 -3.2 Rowan N RDC .40 2.8 25 17.33 9.02 1914 14.32 11399 16.12 14.27 -2.05 -8.6 s QuaInsp n N ISMD 31.78 23.78 6 29.31 90 31.78 28.91 +.15 +10.8 sRBCda pfT N RYpT 1.69 34.47 27.94 0 32.69 4 34.47 32.69 +1.65 +9.2 QuaInsLg n N BLES 30.44 26.17 14 28.50 39 28.65 28.03 +.17 +.2 RoyalBk g N RY 3.76 87.10 72.61 613 77.32 2884 77.75 76.27 +.22 -5.3 FormInco n N FFTI 27.57 23.70 26 24.01 246 24.04 23.78 -.10 -3.8 RBScotlnd N RBS 8.74 6.36 442 6.45 3757 6.60 6.42 -.15 -15.6 FrmHdGr n N FFHG 29.49 24.03 8 29.16 68 29.26 28.83 +.27 +5.9 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 74 25.83 162 25.92 25.60 -.02 +1.5 QuanReal n N QXRR 26.19 23.44 24.25 0 24.25 24.25 -.25 -4.1 RylCarb N RCL 2.40 2.2 15 135.65 101.20 1002 110.56 7512 114.37 107.52 +2.69 -7.3 QuanDyn n N XUSA 30.05 25.12 29.88 2 29.88 29.88 +.01 +7.0 RoyDShllB N RDS/B 3.76 5.2 76.99 54.47 1512 72.69 9760 72.96 71.16 -.75 +6.4 QuanMulT n N QXTR 26.83 24.56 26.03 7 26.08 26.02 -.20 +.1 RoyDShllA N RDS/A 3.76 5.4 73.86 53.57 2570 69.53 13187 69.86 68.02 -.47 +4.2 QuanMulIn n N QXMI 26.53 24.73 0 25.34 1 25.36 25.30 -.02 -1.4 RoyGld Q RGLD 1.00 1.1 98.53 78.25 477 91.91 2095 93.01 90.01 +1.13 +11.9 QuanGrw n N QXGG 29.10 25.68 0 28.44 3 28.59 28.43 -.06 +2.3 RoyceGVal N RGT .10e 11.73 9.51 25 10.68 188 10.69 10.49 +.14 -1.2 t Quartrhill g Q QTRH .05 3 2.12 1.01 196 1.05 439 1.07 1.01 -42.9 sRoyceMC N RMT .63e 6.0 10.50 8.09 190 10.52 692 10.53 10.21 +.22 +11.4 t Qudian n N QD 50 34.91 7.64 2157 7.55 7523 8.63 7.53 -.88 -39.8 Royce N RVT 1.22e 7.7 17.18 14.02 317 15.87 2073 15.93 15.58 +.14 -1.9 QstDiag N DGX 2.00f 1.7 22 116.49 90.10 699 114.46 3242 115.47 113.06 -.49 +16.2 RubiconPrj N RUBI 5.30 1.48 195 3.46 2360 3.70 3.26 +.13 +85.0 QuestRes rs Q QRHC 2.91 1.03 1 1.98 50 1.98 1.85 +.09 -13.9 Rubicon rs Q RBCN 9.05 6.71 6 8.06 19 8.07 7.80 +.06 +1.0 QuickLog h Q QUIK 2.22 1.05 78 1.15 515 1.16 1.10 +.04 -33.9 stRubiusTh n Q RUBY 33.01 23.30 914 26.54 7428 33.01 23.30 +9.4 s Quidel Q QDEL 71.22 28.45 178 69.59 1077 71.22 68.04 +.42 +60.5 Rudolph N RTEC 20 34.55 21.10 102 30.05 577 30.65 29.55 +.20 +25.7 QuinStreet Q QNST 15.05 3.36 397 13.78 2139 14.49 13.50 -.72 +64.4 RmblOn B n Q RMBL 7.82 3.53 92 6.33 1325 7.48 6.07 -1.16 +21.8 t QuintEn n N QES 10.67 6.90 9 7.30 135 8.34 6.90 -1.04 -18.9 RushEntA Q RUSHA 29 55.40 36.65 199 45.21 874 45.57 44.40 +.21 -11.0 Qumu Cp Q QUMU 3.28 1.42 9 2.62 104 2.87 2.42 -.06 +10.5 RushEntB Q RUSHB 36 52.76 35.37 5 46.11 35 46.86 44.72 +.22 -4.4 QuormHl n N QHC 10.00 2.91 120 4.37 1025 4.48 4.07 -.05 -30.0 sRuthsHosp Q RUTH .44 1.5 29 30.00 17.95 242 30.25 986 30.25 28.60 +1.55 +39.7 Quotinet Q QTNT 9.02 2.78 230 7.71 1928 8.44 7.51 -.25 +55.8 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 221 116.70 1046 118.76 115.47 +1.20 +12.0 QuotientTc N QUOT 17.85 10.35 319 14.65 2001 14.73 13.95 +.55 +24.7 Ryder N R 2.16f 2.9 18 90.26 65.65 372 74.70 2416 75.93 72.32 +.01 -11.3 QuratRet A Q QRTEA 20 29.11 20.15 2456 21.70 11094 22.24 21.57 -.25 -11.1 RyersonH N RYI 42 12.95 7.65 287 11.70 935 12.25 11.35 -.40 +12.5 QuratRet B Q QRTEB 22 28.90 20.32 0 21.40 1 22.19 21.40 -.29 -12.8 RymanHP N RHP 3.40 4.0 18 85.77 57.78 210 84.45 939 84.76 81.74 +.68 +22.4 Qwest 54 N CTV 1.72 7.5 26.37 20.64 10 22.99 105 23.08 22.83 +.02 -2.3 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 18 25.45 40 25.49 25.32 -.01 +1.1 - S - Qwest 4-52 N CTX 1.75 7.4 25.95 21.27 41 23.54 261 23.63 23.40 +.04 -.9 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 51 23.59 126 23.59 23.33 +.15 -.7 :sS&P Glbl N SPGI 2.00 .9 31 214.90 147.07 882 212.33 3535 214.90 209.51 +1.68 +25.3 Qwest53 N CTY 1.53 7.3 25.57 18.66 32 20.98 199 21.00 20.75 +.07 -4.6 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 63 45.56 380 45.68 43.50 +1.93 +14.4 Qwest 25 N CTZ 1.66 7.4 25.96 20.17 12 22.39 66 22.46 22.24 +.04 -1.1 S&WSeed Q SANW 4.40 2.90 6 3.35 102 3.40 3.10 +.15 -14.1 Qwest 56 N CTAA 27.37 21.51 26 24.73 66 25.10 24.56 +.18 +.1 sSAP SE N SAP 1.31e 1.1 122.74 99.20 1451 116.40 6785 122.74 116.18 -3.51 +3.6 Qwest57 n N CTDD 25.97 20.51 52 22.71 297 22.80 22.54 +.07 -.7 SB FinGp Q SBFG .32f 1.6 14 20.45 15.61 4 20.26 11 20.34 20.00 -.06 +9.6 Qwest56 n N CTBB 25.60 19.86 40 22.29 171 22.30 21.97 +.18 -1.0 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 21 29.15 157 29.65 29.10 -.20 +8.6 SBA Com Q SBAC 177.67 134.50 570 162.26 3431 164.60 161.21 -2.35 -.7 - R - SCANA N SCG .49m 1.2 10 68.35 33.61 870 40.12 6234 40.47 37.94 +1.06 +.9 SCE TrV n N SCEpK 29.56 24.70 33 25.88 129 26.18 25.75 -.38 -2.1 :R1 RCM n Q RCM 9.40 3.05 321 9.00 2077 9.15 8.50 +.48 +104.1 SCE II prG N SCEpG 1.28 5.2 25.89 21.93 36 24.63 87 24.63 24.26 +.05 +1.9 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 19 32.44 170 32.85 31.79 +.55 +18.5 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 37 27.30 67 27.63 27.14 -.23 +.9 s RBC Bear Q ROLL 46 139.95 101.08 66 139.62 344 140.27 133.16 +4.24 +10.5 SCETr pfJ N SCEpJ 1.34 5.2 28.15 23.96 31 25.85 75 25.95 25.58 -.05 +.2 RCI Hosp Q RICK .12 .4 12 33.78 21.91 27 32.26 203 32.70 31.05 +.72 +15.3 SCE Tr pfL N SCEpL 1.25 5.3 25.77 21.75 66 23.62 213 23.75 23.49 -.15 -1.7 RCM Q RCMT 1.00e 23 7.50 4.63 13 4.81 96 5.00 4.72 +.05 -23.0 SEI Inv Q SEIC .60f 1.0 22 78.35 52.59 1217 60.87 3180 64.90 60.67 -3.34 -15.3 RELX NV s N RENX .45e 2.0 23.30 20.06 52 22.46 323 22.57 22.25 +.01 -2.6 tSelasLf rs Q SLS 17.70 1.37 13111 1.55 15022 2.04 1.37 -.11 -80.3 RELX plc s N RELX .54e 2.4 24.03 20.31 135 22.62 767 22.82 22.43 -.11 -4.6 SG Blck n Q SGBX 7.00 3.70 7 5.29 102 5.90 5.14 +.03 -11.5 s RF Inds Q RFIL .08 .9 21 9.50 1.75 69 9.05 941 9.50 7.73 +1.30 +235.2 SGOCO rs Q SGOC 2.29 .90 31 1.09 573 1.25 .95 +.02 +2.5 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 11 28.78 38 29.75 28.69 -.71 +6.3 SI Fincl Q SIFI .24 1.6 15 16.07 13.75 8 14.60 71 14.85 14.40 -.15 -.7 RH N RH 48 164.49 44.00 541 134.79 5094 143.20 130.90 -8.41 +56.4 sSIGA Tc n Q SIGA 7.78 5.61 155 7.16 2030 7.78 6.70 -.19 +21.2 s RLI Corp N RLI .88f 1.2 30 70.66 50.34 250 72.75 1018 73.12 67.90 +4.86 +19.9 SJW N SJW 1.12a 1.7 23 69.29 47.57 45 66.33 245 67.08 65.34 +.11 +3.9 RLJ Ent rs Q RLJE 5.37 2.67 5 4.70 62 5.10 4.46 +.13 +27.8 SK Tlcm N SKM 28.97 22.66 251 23.44 1512 23.68 23.14 -.39 -16.0 RLJ LodgT N RLJ 1.32 5.7 13 23.97 18.68 1154 23.09 6104 23.21 22.30 +.62 +5.1 SLGreen N SLG 3.25 3.3 35 106.04 89.46 944 99.31 4319 102.74 99.15 -3.66 -1.6 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 29 26.64 103 26.65 26.33 +.25 -1.4 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 22 25.58 54 25.80 25.25 -.21 +2.0 RMG Net rs Q RMGN 2.96 .75 3 1.20 46 1.20 1.19 +46.3 SLM Cp Q SLM 17 12.46 9.65 1324 11.72 7409 11.91 11.49 +.21 +3.7 s RMR Gp h Q RMR 1.00 1.1 51 86.93 42.36 42 87.50 247 88.45 79.40 +7.20 +47.6 SLM Cp pfB Q SLMBP 3.32e 4.6 73.00 62.47 0 71.56 9 71.56 70.00 +.48 +4.1 RPC N RES .40 2.7 20 27.07 13.55 1912 15.04 9995 15.25 14.27 -.09 -41.1 SM Energy N SM .10 .4 28.45 12.29 1922 26.62 10134 27.03 25.04 +.20 +20.6 s RPM N RPM 1.28 2.1 25 65.35 46.36 3158 61.65 11295 65.35 58.50 +1.16 +17.6 SmartGlb n Q SGH 7 56.69 14.81 545 31.95 3417 33.54 30.25 +1.47 -5.2 RTI Surg Q RTIX 5.90 3.85 69 4.75 363 4.85 4.65 +.05 +15.9 SMTC hg Q SMTX 3.18 1.12 13 2.80 73 2.93 2.70 -.14 +48.1 t RXI Phm rs Q RXII 7.70 1.72 134 1.81 401 1.98 1.72 -.17 -67.4 SORL Q SORL 4 8.70 3.70 67 4.82 655 5.08 4.63 -.12 -28.3 RYB Edu n N RYB 31.80 15.50 63 21.39 729 22.94 20.77 +.21 +26.7 SP Plus Q SP 22 41.70 31.10 46 37.45 277 37.80 36.15 -.30 +.9 RaPhrm n Q RARX 17.90 4.78 200 11.17 802 11.60 10.05 -.01 +31.4 SPAR Gp h Q SGRP 3.75 1.00 19 1.27 116 1.36 1.24 -.06 +3.3 RadNet Q RDNT 88 15.50 7.46 100 14.15 620 14.80 14.00 -.60 +40.1 Spd LgGl n N GLDW 123.23 116.54 121.57 +.6 RadaElc rs Q RADA 3.86 1.77 53 3.10 367 3.13 3.03 +.03 +.6 SpdrDJIA N DIA 3.98e 1.6 265.93 214.63 2679 250.44 12160 252.17 249.68 +.24 +1.2 Radcom Q RDCM 57 22.45 17.00 26 21.25 244 21.50 19.90 +.95 +7.1 tSpdrGold N GLD 129.52 115.12 7758 116.56 38982 117.63 115.12 -1.05 -5.7 RadiSys Q RSYS 2.79 .53 760 1.54 2012 1.57 1.47 -.03 +53.2 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 26 34.27 104 34.27 33.80 +.15 -4.6 RadianGrp N RDN .01 .1 10 23.49 14.06 1203 17.93 8515 18.12 16.16 +1.91 -13.0 SpdrNoANR N NANR 37.79 31.40 12 35.54 80 35.99 35.41 -.68 +.2 RadiantLog A RLGT 71 5.45 3.46 78 4.23 382 4.27 4.04 -.02 -8.0 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 9 90.64 13 91.04 90.36 +.40 +.9 RadLog pfA A RLGTpA 2.44 9.3 27.35 25.27 4 26.22 29 26.37 26.08 +.12 +1.3 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 2982 39.33 17717 39.47 39.01 +.15 -3.4 RadiusHlth Q RDUS 47.46 24.66 454 27.91 2301 29.32 27.74 -1.36 -12.1 Spd MsciCh N XINA 26.62 19.27 19.49 2 19.95 19.47 -.50 -18.5 s Radware Q RDWR 27.84 15.82 593 27.75 1756 27.91 27.02 +.17 +43.0 S&PEAsia N GMF 1.81e 1.8 116.07 94.37 11 100.08 124 100.38 98.62 -.20 -4.3 RafaelHl n A RFL 10.31 3.05 30 10.17 135 10.20 9.03 +.69 +107.6 Spdr UKS N QGBR 1.33e 2.5 56.39 50.54 1 53.30 1 53.30 53.00 -.29 -1.0 RLauren N RL 2.50f 1.8 20 145.94 71.50 1086 136.56 4587 138.17 127.27 +9.01 +31.7 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 0 61.00 2 61.00 61.00 +.15 -6.9 RamacoRs n Q METC 9.35 3.81 79 6.48 275 6.80 6.22 -.18 -5.8 SpdrJpnS N QJPN .85e 1.1 83.54 71.87 1 77.42 2 77.55 76.83 +.92 -1.6 Rambus Q RMBS 15.50 11.85 739 13.30 3774 13.42 12.58 +.74 -6.5 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 2 59.63 4 59.90 59.42 -.04 -2.5 RamcoG N RPT .88 6.9 10 15.00 11.15 347 12.72 2037 12.92 12.52 -.15 -13.6 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 58.47 2 60.89 6 60.89 60.13 +.60 -4.8 RamcG pfD N RPTpD 3.63 7.0 58.62 47.86 1 51.68 2 51.88 51.37 -.82 -10.4 S&PChina N GXC 1.31e 1.3 123.91 93.17 51 102.94 213 104.15 101.58 -1.68 -4.0 RandCap Q RAND 3 3.50 2.40 1 2.60 7 2.64 2.56 +.08 -13.9 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.40 2 76.54 16 76.56 75.86 +.36 +1.5 t Randgold Q GOLD 2.00f 2.7 30 108.29 71.05 368 73.43 2007 73.58 71.05 +1.35 -25.7 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.91 4 60.44 30 60.70 59.20 +.33 -6.3 RandBcp n Q RNDB 17.45 13.36 16.50 8 17.00 16.47 -.15 +7.5 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.33 15 64.13 72 64.15 63.39 +.47 -1.4 RangeRs N RRC .08 .5 18 22.92 11.93 3363 16.32 20094 16.59 15.88 -.08 -4.3 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 9 68.34 79 68.50 67.66 -.07 -3.5 RngrEnS n N RNGR 15.70 6.88 2 9.85 86 10.73 9.67 -.85 +6.7 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 2 79.00 12 79.39 78.41 -.30 +.2 Rapid7 n Q RPD 33.92 14.75 277 32.41 1317 33.04 31.01 +.76 +73.7 SpdEMkt s N SPEM 42.47 34.29 419 35.84 2588 35.89 35.16 +.05 -6.1 RaveRest Q RAVE 2.33 1.09 155 1.46 260 1.50 1.25 +.07 -.5 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.71 26 31.22 360 31.26 30.64 +.28 -5.0 RavenInds Q RAVN .52 1.3 1 42.40 26.70 51 39.70 327 39.95 38.15 +.35 +15.6 SpdrGlbNR N GNR .93e 1.9 53.32 42.83 35 48.91 442 49.62 48.91 -.73 -.3 RJamesFn N RJF .88f .9 20 102.17 74.14 737 95.07 3632 96.53 93.32 +2.07 +6.8 Spd IntMt n N IRV RayAdvM N RYAM .28 1.6 22 22.96 12.68 782 17.08 4953 18.80 16.99 -.54 -16.5 Spd IntFn n N IPF RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 1 122.37 276 131.94 122.00 -3.81 -15.0 Spd CnDi n N IPD Rayonier N RYN 1.08 3.0 38 39.73 27.71 858 36.13 6330 38.27 35.67 -2.06 +14.2 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 111 48.04 618 48.41 47.67 -.38 -1.7 Raytheon N RTN 3.47 1.7 29 229.75 166.42 1026 201.44 5481 202.62 198.72 +1.69 +7.7 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 28 47.56 121 47.73 46.86 -.06 -8.5 ReShape rs Q RSLS 78.00 1.32 99 1.46 1165 1.57 1.36 -.09 -93.4 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 49 39.04 247 39.08 38.58 +.11 -5.3 ReadIntlA Q RDI 12 17.50 14.37 20 15.74 134 16.15 15.72 -.27 -5.7 SpdMS xUS N CWI .79e 2.1 42.01 36.21 250 37.52 664 37.55 37.11 +.08 -3.8 ReadgIntB Q RDIB 19 27.88 19.05 25.37 +10.3 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 4 50.03 70 50.14 49.47 +.01 -3.4 t RealGSol rs Q RGSE 3.25 .30 1479 .32 16351 .40 .30 -.02 -78.5 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 1236 39.58 2262 39.58 38.98 +.17 -2.2 RealNetwk Q RNWK 5.00 2.63 5 3.70 327 3.78 3.58 +.10 +8.2 SpdrIntlSC N GWX 3.63e 1.4 37.99 33.65 41 33.98 201 34.17 33.79 -.03 -4.2 RealityETF N DIVY .46p 28.89 25.52 19 27.05 125 27.16 26.65 +.13 +3.8 SpdrWldxUS N SPDW .79e 2.6 33.84 29.33 283 30.76 1821 30.78 30.48 +.14 -3.0 RltDvcDiv N LEAD 34.32 28.20 3 33.29 9 33.35 33.03 +.08 +4.2 SP Mid N MDY 2.94e .8 366.71 307.28 1034 363.40 3390 366.25 360.23 +.32 +5.2 RealDivc n N DFND 28.60 25.12 0 27.65 3 27.69 27.64 +.15 +1.4 S&P500ETF N SPY 4.13e 1.5 286.63 241.83 83117 279.68 289444 281.18 278.41 +.09 +4.8 RealDivG n N GARD 26.84 21.91 25.51 4 25.57 25.46 +.08 +2.1 SpdrRRtn N RLY .44e 1.7 27.62 24.25 7 26.27 44 26.44 26.08 -.22 -.6 Rl NxtEc n Q BLCN 25.05 21.69 26 23.25 142 23.48 23.06 +.20 -4.1 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.77 36 32.85 32.56 -.09 -2.5 t RealitCh n Q BCNA 24.47 21.79 1 22.19 3 22.35 21.79 -.13 -8.3 SpdrGblAll N GAL 1.04e 2.6 40.37 35.62 9 38.15 55 38.25 37.93 -.07 -.3 RealmTh n Q RLM SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 283 47.14 2135 47.14 47.06 +.06 -.1 Realogy N RLGY .27p 1.2 15 35.18 22.28 1740 23.47 7011 23.59 22.76 +.25 -11.4 SpdrUShBd N ULST .16 .4 40.82 40.15 22 40.29 70 40.30 40.24 +.01 +.2 RealPage Q RP 77 61.95 37.00 455 59.35 3125 60.30 56.64 +1.90 +34.0 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 2 77.53 7 77.82 77.44 -.15 +3.9 RltyInco N O 2.53 4.6 31 60.05 47.25 1591 55.49 8346 55.92 54.42 +.34 -2.7 SpdrDblTac N TOTL 1.17e 49.66 47.11 176 47.48 964 47.65 47.48 -.13 -2.4 s ReataPh n Q RETA 47.00 19.31 308 46.40 1392 47.67 41.61 +4.20 +63.8 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 2 66.84 10 67.34 66.80 -.08 +.9 ReavesUtl A UTG 1.82 6.1 36.73 27.13 138 29.56 813 29.70 29.43 +.31 -4.5 SpdrGroEq N SYG 1.85e .8 86.17 72.26 0 83.88 2 83.90 83.61 +.29 +5.6 ReconTech Q RCON 5.36 .64 71 1.56 1514 1.75 1.52 -.06 +20.0 SpdrBiot s N XBI .44e .4 101.55 74.25 3243 100.13 13482 101.06 98.46 -.43 +18.0 RecroPhm Q REPH 13.05 4.78 105 5.72 710 5.88 5.26 +.20 -38.2 Spdr Div N SDY 3.80e 2.0 98.29 87.88 240 94.80 1375 95.10 94.02 +.26 +.3 RedHat N RHT 81 177.70 95.88 2808 147.88 9384 149.06 144.30 +.25 +23.1 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 0 84.12 5 84.18 83.58 +.30 -1.6 s RedLionH N RLH 12.75 6.15 104 12.00 570 12.75 11.60 +.30 +21.8 SpdrHome N XHB .15e .4 47.20 37.17 1606 41.00 9479 41.60 40.43 +.28 -7.4 RedRobin Q RRGB 28 70.10 45.70 259 50.00 1155 50.70 47.80 +.90 -11.3 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1431 48.69 8105 48.93 47.37 +1.46 +2.9 RedRkRs n Q RRR .40 1.1 36.99 21.41 239 35.92 1867 36.76 34.60 -.65 +6.5 SpdrS&PCM N KCE .91e 1.5 62.51 47.93 3 59.21 27 60.17 58.81 +.63 +2.2 RedViolt n Q RDVT 46.40 4.35 73 7.66 257 8.24 7.46 -.38 -83.5 SpdrS&PIn s N KIE 32.34 27.81 349 30.80 1589 31.05 30.37 +.41 +.3 Redfin n Q RDFN 33.49 19.18 1674 24.53 15402 25.14 22.29 +1.01 -21.7 Spd LgCap s N SPLG 33.54 28.38 546 32.86 2509 33.03 32.73 +.01 +5.0 s RedhillBio Q RDHL 11.49 4.30 252 9.96 1292 11.49 9.87 -.72 +93.8 sSpdrLCpG s N SPYG 36.75 29.87 466 36.57 8167 36.75 36.26 +.02 +10.8 s RedwdTr N RWT 1.20f 6.9 12 17.45 14.29 5680 17.33 6761 17.50 16.45 +.76 +16.9 SpdrLCapV s N SPYV 32.54 28.05 224 30.22 1715 30.40 30.13 -1.5 Reeds A REED 3.10 1.30 33 2.75 75 2.80 2.65 +.05 +77.4 Spd MidC s N SPMD 36.16 29.60 1148 35.85 2062 36.14 35.47 +.10 +7.5 RegalBel N RBC 1.12f 1.3 15 87.50 67.84 133 83.15 828 84.20 81.60 +.70 +8.6 SpdMCpG s N MDYG 56.05 46.42 59 55.53 431 56.02 55.03 +.12 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1609 61.44 5900 61.85 60.28 +.22 -11.2 SpdrMCpV s N MDYV 53.79 46.15 51 53.08 213 53.39 52.60 Regenrn Q REGN 28 526.12 281.89 965 367.11 3254 368.80 359.76 -.53 -2.4 SpdrNY Tch N XNTK .41e .4 98.30 73.88 10 95.54 81 96.94 94.75 -.94 +14.0 RegnxBio n Q RGNX 55 85.10 17.60 472 76.60 2310 80.30 73.30 -.75 +130.4 SpdrSemi s N XSD .16e .2 78.02 60.17 46 75.52 261 76.22 74.41 +.34 +8.2 RegHlthPr A RHE 4 1.14 .16 153 .24 1041 .26 .22 -.01 +41.2 sSpdrSCp s N SLYG 66.45 51.69 128 66.23 634 66.53 64.91 +.84 RegHlt pfA A RHEpA 2.72 100.7 22.90 2.10 7 2.70 34 2.99 2.55 -.31 -66.3 SpdrSCpV s N SLYV 69.64 56.46 154 68.76 737 69.10 67.69 +.44 RegnlMgt N RM 15 37.21 21.47 26 35.24 196 35.56 34.56 +.15 +33.9 SpdrRs3K s N THRK 35.46 29.94 551 35.04 2897 35.18 34.86 +.04 +5.5 RegionsFn N RF .36 2.0 16 20.21 13.03 16016 17.82 59787 18.11 17.25 +.61 +3.1 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 95 93.07 554 94.31 92.31 -1.32 -.7 Regions pfA N RFpA 1.59 6.3 25.89 25.23 393 25.40 707 25.49 25.37 -.09 +.2 SpdrShTTr N SPTS .27 .9 31.78 29.45 82 29.51 358 29.52 29.48 +.02 -1.2 Regns pfB N RFpB 1.59 5.8 29.82 26.40 61 27.55 175 27.72 27.34 -.10 -3.1 SpFcStIn n N XITK 107.00 71.50 7 100.59 46 103.42 99.86 +.13 +28.8 Regis Cp N RGS 18.63 9.40 109 17.79 574 17.88 17.41 +.24 +15.8 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 75 104.03 77 104.50 104.00 -.18 +2.0 t RegulusTh Q RGLS 1.52 .27 1259 .28 4611 .32 .27 -.02 -73.1 SpdrScored N CBND .99 3.2 32.69 30.78 1 30.92 7 31.13 30.92 -.18 -4.1 ReinsGrp N RGA 2.00f 1.4 12 165.12 126.62 416 138.32 2044 140.89 136.19 +1.92 -11.3 SpdrIntCBd N IBND .14e .4 36.87 33.40 26 34.07 445 34.20 33.68 +.13 -3.6 ReinsGp42 N RZA 1.55 5.6 29.81 26.54 49 27.45 108 27.88 27.31 -.30 -.3 SpdrIGFlt N FLRN .20 .7 30.85 30.62 564 30.74 3856 30.75 30.71 +.01 +.2 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 9 26.12 77 26.12 25.90 +.07 -6.7 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 44 56.48 207 56.78 56.41 -.06 +1.5 Reis Inc Q REIS .76 3.5 24.00 15.95 10 21.80 72 23.80 21.65 -2.05 +5.6 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 33 43.41 449 43.48 43.05 -.04 -1.4 RelStlAl N RS 2.00 2.2 20 97.41 68.46 430 91.04 1893 92.61 89.62 +1.05 +6.1 tSpdrBarITB N BWZ .01e 33.49 31.02 28 31.36 136 31.39 31.02 +.10 -2.4 ReliantBcp Q RBNC .32 1.1 28 29.99 21.90 12 28.29 67 28.51 27.96 +.25 +10.3 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 391 53.64 2821 54.13 53.51 -.26 +6.0 Reliv In rs Q RELV 13.77 3.72 4 4.82 17 4.97 4.64 -.11 +1.0 SpdrLTBd s N SPLB 28.77 25.87 374 26.28 943 26.55 26.25 -.32 -8.1 RemarkHld Q MARK 15.10 2.12 272 3.81 1708 4.63 3.75 -.26 -60.8 SpdrITBd N SPIB .92 2.8 34.72 33.07 688 33.31 2221 33.35 33.27 -.04 -2.7 RemaxHld N RMAX .80f 1.4 62 67.50 43.85 49 55.60 441 56.30 54.48 -.45 +14.6 SpdrBarMBB N MBG .83 3.3 26.49 25.09 7 25.36 346 25.41 25.33 -.01 -2.5 RenaisIPO N IPO .02e .1 31.67 24.82 2 30.83 60 31.41 30.68 +.09 +9.3 SpdrEMBd N EBND 30.91 26.64 88 27.22 574 27.25 26.90 +.09 -8.3 RenIntIPO N IPOS .24e 1.1 27.06 21.37 22.19 1 22.60 22.19 -.49 -9.0 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 598 27.41 5229 27.43 27.37 +.03 -.5 RenaisRe N RNR 1.32 1.1 152.00 116.50 275 124.13 1033 124.84 121.21 +1.94 -1.2 SpdrLehHY N JNK 2.30 6.4 37.46 35.26 5801 35.71 36337 35.74 35.63 +.02 -2.8 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 37 24.47 209 24.55 24.30 -2.7 SpdShTBd N SPSB .40e 1.2 30.74 30.08 2361 30.18 4181 30.19 30.13 +.03 -.8 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 25.38 11 25.55 25.38 -.21 -.5 SP IntTip N WIP .41e .3 60.27 53.78 46 54.55 124 54.75 54.05 +.11 -5.2 Renasant Q RNST .80f 1.8 18 49.78 37.68 124 45.64 901 46.57 44.79 +.94 +11.6 ReneSola rs N SOL 3.79 2.12 12 2.48 147 2.56 2.41 -.02 -6.8 RenewEn Q REGI 5 18.45 9.50 350 16.70 2065 17.44 16.50 -.60 +41.5 Continued on next page Page 17 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg sSharpSprg Q SHSP 12.50 3.07 23 11.09 553 12.50 11.00 -.69 +151.8 Continued from previous page ShawCm g N SJR 1.18 23.44 18.50 276 20.53 2081 20.97 20.29 -.39 -10.1 Exch. 52-week Vol Friday Vol Weekly YTD ShellMidst N SHLX 1.39f 5.9 21 31.19 19.42 617 23.40 4355 24.05 22.25 +.51 -21.5 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg ShndTele s Q SHEN .26f .8 41.80 28.55 115 31.50 571 33.08 31.10 -1.30 -6.8 Sherwin N SHW 3.44 .8 32 435.15 326.68 598 426.12 3260 431.84 415.51 +7.73 +3.9 tSPLIntTB s N BWX 29.72 27.58 188 27.83 1584 27.88 27.58 +.01 -2.1 ShiftPixy n Q PIXY 10.36 2.00 413 3.10 6748 4.46 3.03 -1.52 +7.6 SpdrTrans s N XTN .25e .4 69.36 53.77 4 65.11 81 65.12 62.62 +1.14 -.1 Shiloh Q SHLO 36 10.98 6.45 47 8.30 207 8.71 8.18 -.35 +1.2 SpdrTelcm N XTL .68e .9 75.80 65.10 8 72.71 243 75.10 72.71 -2.12 +6.4 tShineco n Q TYHT 4.60 1.31 169 1.35 621 1.53 1.30 -.10 -41.3 s SpdrHCSv s N XHS .61e .1 73.89 56.18 4 71.12 199 73.89 70.47 -.90 +15.5 ShinhanFn N SHG 50.37 36.54 50 39.28 455 41.04 38.52 -.28 -15.3 s SpdrHCEq s N XHE 3.22e .1 81.63 59.41 50 81.30 364 81.71 79.74 +.68 +26.2 ShipFin N SFL 1.40 9.8 15 15.98 12.85 419 14.35 2746 14.70 14.25 -.30 -7.4 s SpdrSf&Sv s N XSW .19e .2 87.20 61.70 18 86.43 83 87.20 85.13 +.09 +24.5 Shire Q SHPG 1.05e .6 88 177.51 123.73 618 171.25 2583 173.57 170.91 -1.63 +10.4 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 17 25.53 61 25.59 25.40 +.05 -4.0 sShoeCarnvl Q SCVL .32f 1.0 21 36.24 15.08 267 31.63 1551 36.24 31.11 -1.34 +18.2 s SpdrAerDf s N XAR 1.70e 1.1 92.11 72.41 78 92.12 358 92.58 90.60 +1.65 +10.2 sShopify n N SHOP 175.11 88.21 1280 171.75 5516 175.29 161.05 +5.57 +70.0 SpdAgBd n N SPAB 28.84 27.57 286 27.87 1953 27.94 27.85 -.08 -3.0 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.74 27 19.23 107 19.60 19.00 +.38 +15.1 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 60 55.14 424 55.40 55.11 -.39 -2.0 ShotSpot n Q SSTI 43.82 9.33 139 43.22 693 43.52 39.65 +1.88 +207.6 SprBl 1-3b rs N BIL 91.58 91.37 1845 91.54 3875 91.54 91.50 +.04 +.2 Shutterfly Q SFLY 100.34 39.76 351 88.80 2362 91.86 88.72 -2.57 +78.5 SpdLgTr s N SPTL 37.32 33.45 950 34.76 2178 35.20 34.72 -.52 -5.0 Shutterstk N SSTK 41 52.78 29.85 187 49.43 946 51.50 49.32 -1.73 +14.9 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 21 58.58 145 58.69 58.56 -.08 -1.4 tSibanyeG N SBGL .14r 6.4 6.50 2.07 2727 2.18 20176 2.45 2.07 -.09 -55.1 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 6382 62.48 32361 62.77 61.01 +1.63 +6.2 SiderurNac N SID 3.55 1.91 3038 2.13 10747 2.17 1.99 +.08 -13.1 Spdr1500MT N MMTM 1.61e 1.3 123.99 102.34 2 123.10 12 123.96 122.68 +.01 +7.3 SiebertFn Q SIEB .10a .7 21.61 3.60 39 15.11 148 15.67 13.75 +.04 +11.9 SpdDorWrF Q DWFI 26.06 23.22 27 23.78 152 23.98 23.69 -.05 -5.9 SiennaBi n Q SNNA 29.25 13.37 14 15.75 199 16.92 15.25 -1.15 -13.2 SpdrRetl s N XRT .49e 1.0 51.04 37.72 3685 50.07 22758 50.79 48.95 +.85 +10.8 Sientra Q SIEN 21.33 8.79 339 19.93 1785 20.15 18.91 +.82 +41.7 SpdNuBMu s N TFI 49.42 47.52 180 48.16 1766 48.21 48.11 -.02 -1.7 SierraBc Q BSRR .64 2.2 18 29.96 23.29 27 29.05 121 29.16 28.03 +.72 +9.4 SpdrPhm s N XPH 3.00e .8 47.11 38.71 17 45.07 130 45.39 44.68 -.30 +3.6 SierraMt n A SMTS 3.00 2.13 42 2.66 201 2.73 2.52 +.09 +7.3 SpdrOGEx N XOP .73e 1.7 45.45 28.96 14168 42.50 78544 42.92 41.38 -.69 +14.3 SierOnc g n Q SRRA 4.09 1.21 162 3.00 1298 3.03 2.56 +.16 -19.6 SpNuBST rs N SHM 48.95 47.51 541 48.08 1521 48.14 47.98 +.06 +.4 SierraWr Q SWIR 16 31.40 15.10 198 16.90 1054 17.10 16.55 +.30 -17.4 SpdrGendr N SHE 75.63 66.74 5 74.67 24 74.95 74.16 +.27 +5.4 Sifco A SIF 7.95 5.00 1 5.35 4 5.35 5.15 +.20 -19.5 SpdrOGEq N XES .49e 3.0 19.29 12.90 770 16.48 4683 16.91 16.42 -.61 -3.8 SifyTech Q SIFY .02e .8 2.10 .40 26 2.02 204 2.05 1.92 +.02 +97.3 SpdR1KLVF N ONEV 76.79 68.57 1 74.78 9 74.78 74.20 +.07 +3.0 SigmaDsg Q SIGM 7.00 5.50 325 6.15 731 6.15 6.03 +.08 -11.5 SpdrMetM N XME .24e .7 39.62 29.68 2823 36.12 12660 36.87 35.53 +.17 -.7 tSigmaL hn Q SGLB 4.48 .73 10 .84 623 .95 .73 -60.9 SpdrR1KMo N ONEO 77.42 68.69 11 74.81 55 75.40 74.03 +.25 +2.9 Sigmatr Q SGMA 14 11.61 5.26 23 7.20 64 7.89 7.00 -.49 -28.9 SpdrR1KYF N ONEY 75.25 65.47 1 71.21 2 71.33 71.21 -.30 +1.6 tSignatBk Q SBNY .56p 23 161.92 116.68 1787 119.87 5243 125.69 115.00 -3.56 -12.7 SpdSPXHiD N SPYD 38.74 34.60 104 37.30 500 37.65 37.16 -.32 -.4 SignatB wt Q SBNYW 110.47 93.85 110.08 +1.9 SpdrFosFFr N SPYX 69.64 58.95 7 67.84 33 68.42 67.65 +.11 +4.7 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1229 60.29 5781 61.28 57.44 +2.15 +6.6 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 38 93.19 59 93.78 92.94 -.04 +2.9 SilganHld s Q SLGN .40 1.5 16 32.20 26.26 383 26.62 2042 27.08 26.43 -.42 -9.4 SpdrUsaSt N QUS .54e 82.07 70.16 5 80.27 18 80.92 79.89 +.05 +3.9 SilcLtd Q SILC 1.00 2.6 17 77.95 32.00 45 38.14 278 39.59 37.19 -1.11 -45.6 s Spd SP600 s N SLY 75.34 58.62 33 75.04 229 75.40 73.76 +.74 SilcnLab Q SLAB 97 110.70 67.95 133 105.30 780 106.45 102.55 +1.40 +19.3 SpdrSPXBbk N SPYB .41e 67.80 55.44 1 64.57 9 66.91 64.21 +.45 +3.6 SilicnMotn Q SIMO 1.20 2.2 20 56.51 40.33 146 53.73 1316 53.89 51.20 +.80 +1.5 SpdrSCap n N SPSM 33.52 28.11 589 33.23 1331 33.39 32.78 +.13 +5.5 SilvrSun n Q SSNT .06e 5.22 2.90 3.64 17 3.90 3.55 -.28 -13.9 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 20 19.16 159 19.21 19.15 -.07 -.7 Silvrbow n N SBOW 34.76 19.89 13 30.34 87 31.00 29.77 -.34 +2.1 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 5 96.88 28 97.35 96.03 +.19 +6.1 Silvercrest Q SAMG .56 3.3 24 17.40 11.85 28 17.10 126 17.25 16.45 +.65 +6.5 SPI Eng rs Q SPI 2.61 .33 149 .41 1989 .44 .40 -35.8 SlvrcpMt n A SVM .02 53 3.43 2.12 293 2.65 1579 2.81 2.56 -.14 +1.1 SPS Cmce Q SPSC 97 78.57 45.02 140 76.33 650 77.99 75.41 -.77 +57.1 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 485 31.20 1544 31.45 29.75 +1.55 +9.3 SPX Cp N SPXC 16 37.96 23.41 93 36.30 1016 36.83 36.07 -.31 +15.6 sSimonProp N SPG 7.80 4.6 23 174.39 145.78 1383 170.50 6666 174.39 168.53 -1.19 -.7 SPX Flow n N FLOW 43 54.92 31.10 252 45.06 1409 45.77 42.58 +1.34 -5.2 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 0 70.81 8 71.72 70.21 -.70 -1.0 SRC Eng A SRCI 16 13.32 6.91 1805 10.97 11428 11.00 10.20 +.20 +28.6 SimplyGd n Q SMPL 17.56 10.93 395 17.04 3376 17.35 16.46 -.18 +19.5 s SS&C Tch s Q SSNC .28 .5 35 55.25 36.48 1458 55.57 4739 55.82 53.45 +1.18 +37.3 SimpsnM N SSD .88f 1.4 33 67.32 41.79 140 62.81 991 65.00 62.27 -1.93 +9.4 t SSLJ.cm n Q SSLJ 5.75 1.21 259 1.42 856 1.63 1.21 -.14 -59.5 Simulations Q SLP .24 1.3 38 23.95 13.37 134 18.15 520 18.75 17.10 +.10 +12.7 SSR Mng g Q SSRM 23 11.44 7.64 760 10.38 3172 10.49 9.95 +.36 +18.1 Sina Q SINA 43 124.60 79.69 392 83.26 2491 85.44 82.59 -.81 -17.0 STMicro N STM .40 1.7 26 26.43 15.73 3028 23.50 12280 23.75 22.63 +.86 +7.6 tSinclair Q SBGI .72 2.7 11 40.15 25.98 3795 26.90 25603 33.20 25.50 -6.05 -28.9 SVB FnGp Q SIVB 26 329.65 159.44 292 308.72 2018 312.13 296.61 +13.42 +32.1 SinoGlobl Q SINO 3.84 1.04 8 1.19 180 1.26 1.11 +.05 -53.5 SabanCap n Q SCAC 10.20 9.84 36 10.11 64 10.12 10.10 +2.0 SinopcShg N SHI 74.09 54.77 32 61.75 194 63.49 61.00 +.60 +8.3 Saban un Q SCACU 11.65 10.25 0 10.71 0 10.71 10.71 -.23 +1.8 Sinovac h Q SVA 8.75 6.50 3 7.70 24 7.87 7.60 -.20 -2.3 SABESP N SBS .39e 5.9 11.96 5.72 1407 6.57 7341 6.75 6.16 +.35 -37.1 SiriusXM Q SIRI .04 .6 40 7.70 5.17 11548 7.11 61438 7.25 6.99 +.01 +32.6 SabnR N SBR 2.34e 5.1 22 50.00 38.10 13 45.80 57 45.93 44.60 -.10 +2.7 Siteone n N SITE 85 95.49 48.19 255 93.10 1396 93.85 85.16 +7.00 +21.4 SabraHltc Q SBRA 1.78e 8.1 17 23.94 15.78 2294 21.95 7711 22.60 21.72 -.58 +16.9 SitoMobl rs Q SITO 8.60 2.07 104 2.29 871 2.39 2.09 +.15 -65.9 SabreCorp Q SABR .56 2.1 31 26.78 17.30 1008 26.39 8155 26.73 25.76 +.39 +28.7 SixFlags N SIX 3.12 4.6 22 73.38 51.25 3422 67.64 8013 71.26 67.40 -1.88 +1.6 SachemC n A SACH .44f 10.5 5.02 3.30 22 4.18 475 4.39 4.17 +.06 +6.1 tSkechers s N SKX 14 43.08 23.90 53708 26.27 72159 33.46 23.80 -5.02 -30.6 SAExplr rs Q SAEX 3.69 1.18 15852 2.03 17573 2.69 1.60 +.38 -7.7 SkySolar Q SKYS 2.43 .82 13 1.00 60 1.09 .98 -.03 -33.3 SafeBulk N SB .04 1.2 4.00 2.26 205 3.42 1296 3.63 3.40 -.12 +5.9 SkyWest Q SKYW .40 .7 16 60.65 31.75 93 55.50 649 56.40 53.85 +.60 +4.5 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.39 10 23.59 62 24.37 23.55 -.11 -1.3 SkywksSol Q SWKS 1.52f 1.6 21 117.65 86.13 7016 96.99 14934 103.95 96.50 -2.61 +2.1 SafeB pfD N SBpD 2.00 8.4 24.46 19.49 7 23.69 42 24.30 23.50 +.15 +.7 SleepNmbr Q SNBR 22 40.72 27.44 310 31.37 1972 31.80 29.44 +1.26 -16.5 SafegdSci N SFE 14.40 10.75 72 12.25 589 12.80 12.10 -.50 +9.4 Smart&Fnl N SFS 21 10.00 4.45 383 5.55 1563 6.25 5.48 -.20 -35.1 SafeInco n N SAFE .60 3.2 20.17 15.57 38 18.47 363 19.04 18.40 -.56 +4.9 SmartFn rs Q SMBK 24 27.69 20.50 22 25.88 104 26.22 24.39 +.53 +19.3 s SaftyInsGr Q SAFT 3.20 3.6 23 89.60 67.50 44 89.15 126 90.20 87.15 +1.55 +10.9 SmartSnd n Q SND 11.06 4.81 669 5.17 2519 5.62 5.16 -.35 -40.3 SagaComm A SGA 1.20 3.1 4 46.80 36.10 2 38.85 16 38.85 37.65 +.80 -4.0 Smartsh n N SMAR 32.79 18.06 403 22.76 1667 25.35 22.60 -2.24 +16.7 SageThera Q SAGE 195.97 59.57 297 168.56 1416 172.00 165.00 +.45 +2.3 Smith&N N SNN .61e 1.7 62 40.41 33.79 225 35.47 1579 35.99 35.05 -.54 +1.3 Saia Inc Q SAIA 38 87.05 51.05 199 78.15 1309 79.55 73.40 +1.60 +10.5 SmithAO s N AOS .72 1.2 33 68.39 53.23 1565 60.03 8450 60.56 58.86 -.20 -2.0 s SailptTch n N SAIL 29.16 12.82 403 27.13 2894 29.16 26.94 -.47 +87.1 SmthM hrs Q SMSI 3.41 .88 557 2.49 1078 2.52 2.35 +.03 -12.3 StJoe N JOE 55 20.00 16.75 140 18.05 1075 18.20 17.85 +.10 Smucker N SJM 3.40f 3.1 14 133.38 96.13 804 109.47 4155 111.21 108.01 -1.59 -11.9 SalemMda Q SALM .26 5.5 18 7.45 3.10 51 4.75 574 5.00 4.35 -.10 +5.6 SnapInc A n N SNAP 21.22 10.50 8758 13.27 68344 13.61 12.90 -.09 -9.2 Salesforce N CRM 148.70 87.26 2462 146.87 18177 148.69 143.08 -.74 +43.7 SnapOn N SNA 3.28 1.9 16 185.47 140.83 1730 173.74 7848 175.06 155.00 +8.48 -.3 SalMidMLP N SMM 1.30 12.8 12.24 8.53 52 10.18 263 10.46 9.94 +.02 -7.6 SocCapH n N IPOA 10.85 9.85 19 9.99 770 10.01 9.92 -.01 -1.0 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 42.50 11 43.75 42.00 -.65 -4.8 SocCapH un N IPOA/U 11.58 10.02 11 10.51 151 10.59 10.45 -.00 -.8 SallyBty N SBH 10 21.36 14.05 1168 16.15 10442 16.26 15.16 -.22 -13.9 SocilRltyA n Q SRAX 7.95 1.11 108 5.45 2035 5.85 4.75 +.64 -3.5 SJuanB N SJT .65e 10.9 13 10.54 5.66 89 5.98 551 6.05 5.86 +.05 -27.4 SocQ&M N SQM .99e 2.1 64.20 36.78 976 47.30 3627 48.78 46.73 -1.27 -20.3 SanchezEn N SN 6.85 2.78 2092 4.69 11818 5.00 4.53 -.35 -11.7 SocketM n Q SCKT 4.50 2.23 23 2.42 60 2.57 2.41 +.01 -32.4 SanchzM rs A SNMP 1.80 15.5 13.25 9.35 26 11.60 133 11.90 11.31 +.05 +4.5 SodaStrm Q SODA 30 98.26 53.60 150 86.20 1016 90.29 85.44 -3.94 +22.5 SanderFm Q SAFM 1.28 1.3 8 176.43 96.80 364 99.04 2125 103.38 97.50 -3.55 -28.6 Sogou n N SOGO 15.50 7.91 1856 11.38 18218 12.38 10.69 +.60 -1.6 SandRidge N SD 21.90 13.02 146 17.20 664 17.64 16.93 -.31 -18.4 Sol-Gel n Q SLGL 12.23 6.18 4 6.98 81 7.52 6.62 +.01 -34.8 SandRMiss N SDT .22e 11.3 2 2.30 .73 31 1.98 377 2.00 1.90 +.01 +139.7 SolarCap Q SLRC 1.64 7.8 12 22.55 19.70 37 20.90 204 21.20 20.64 +.16 +3.4 SandRMs2 N SDR .21e 11.1 1 2.00 .74 106 1.94 597 1.96 1.90 -.02 +128.0 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 8 16.84 170 17.02 16.74 +.19 -5.2 SandRdgP N PER .50e 18.6 6 3.10 1.80 90 2.70 839 2.75 2.65 +31.7 SolarEdg n Q SEDG 26 70.74 21.55 445 53.65 2421 55.45 53.40 -.75 +42.9 SandstG g A SAND 5.64 3.83 1222 4.48 4443 4.51 4.33 +.09 -10.2 SolarOilf n N SOI 23.98 11.71 398 14.20 1387 14.42 13.78 -.20 -33.7 SndySpr Q SASR 1.12f 2.8 18 43.87 36.41 241 40.26 1027 42.79 39.67 -1.81 +3.2 SolenoTh rs Q SLNO 3.70 1.32 8 2.80 152 2.95 2.62 +.09 +55.6 s Sanfilp Q JBSS .55a .7 27 77.84 54.32 26 78.00 285 78.41 75.80 +.87 +23.3 SolidBio n Q SLDB 54.84 6.83 278 43.11 889 45.52 40.38 +.76 +90.6 SangTher Q SGMO 27.50 8.00 962 15.10 6300 15.55 14.15 +.05 -7.9 Soligenix n Q SNGX 3.70 .91 175 1.22 586 1.30 1.03 +.17 -45.0 Sanmina Q SANM 18 42.95 24.60 260 30.85 1711 31.45 30.45 +.20 -6.5 Solitario A XPL .88 .37 28 .42 626 .44 .40 -.01 -29.9 Sanofi N SNY 1.58e 3.7 50.65 37.43 1537 42.35 9151 42.59 41.58 +.42 -1.5 SonicAut N SAH .24 1.3 9 23.60 15.95 350 18.15 1670 20.65 18.15 -1.95 -1.6 s Sanofi rt Q GCVRZ .54 .27 637 .54 1215 .60 .46 +.04 +42.1 sSonicCorp Q SONC .64 1.7 24 36.84 22.11 266 36.78 2425 37.00 34.90 +1.43 +33.8 SantCUSA N SC .23e 5 20.46 12.65 1511 19.19 7762 19.71 19.14 -.43 +3.1 SonicFdry Q SOFO 3.96 2.01 0 2.26 11 2.29 2.11 +.06 -24.9 Sapiens Q SPNS .20e 1.9 51 14.30 8.01 13 10.28 77 10.28 10.07 +.12 -10.8 sSonocoP N SON 1.64f 2.9 23 55.77 46.55 1159 56.45 4333 57.18 51.18 +2.39 +6.2 SaratogaI N SAR 2.04f 8.3 28.30 19.62 25 24.64 384 24.80 24.16 +.19 +10.1 tSonomaPh Q SNOA 7.05 2.32 20 2.41 173 2.50 2.32 -.07 -55.8 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.99 12 25.99 25.76 +.13 +.7 sSonyCp N SNE 54.03 36.25 952 52.95 3426 54.03 52.50 -.36 +17.8 SareptaTh Q SRPT 176.50 32.80 610 133.31 3851 139.87 133.21 -6.11 +139.6 Sophiris Q SPHS 4.05 1.80 124 3.09 1193 3.25 2.90 -.08 +36.1 Sasol N SSL 1.41e 3.8 38.93 26.92 221 37.25 768 37.90 36.71 -.82 +8.9 SorrentoTh Q SRNE 31 10.65 1.50 2707 6.13 7822 7.25 6.10 -.98 +61.2 SaulCntr N BFS 2.08 3.9 18 65.43 46.71 34 53.58 187 54.38 51.82 -.79 -13.2 Sothebys N BID .40 .7 18 60.16 42.78 344 54.96 995 56.63 54.63 -1.39 +6.5 SaulCtr pfC N BFSpC 1.72 6.9 25.88 23.79 2 25.07 5 25.11 25.00 +.07 -1.0 SotherlyH Q SOHO .48f 6.9 7.15 5.78 10 6.93 106 7.15 6.85 -.13 +7.4 s SaulCt pfD N BFSpD 23.89 22.83 1 23.67 26 23.89 23.32 +.32 +2.2 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 2 25.71 4 25.71 25.47 +.36 +.3 Savara rs Q SVRA 17.19 5.07 148 12.59 641 13.20 12.10 -.13 -15.2 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 4 25.25 11 25.98 25.25 -.20 -.4 MastThera A MSTX/O .13 SouMoBc s Q SMBC .44 1.1 18 41.49 30.48 8 39.86 52 40.00 39.22 +.46 +6.0 t scPhrma n Q SCPH 18.17 4.60 78 4.80 388 5.50 4.57 -.69 -60.3 SoundFin Q SFBC .56f 1.4 23 40.00 29.75 39.75 5 40.00 39.75 +16.8 ScanSource Q SCSC 15 45.35 31.40 47 41.50 273 42.35 40.65 -.35 +15.9 SourcC N SOR 1.00 2.5 42.97 38.63 8 40.45 72 40.85 40.04 +.05 -.8 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 7498 66.09 33200 68.43 65.89 -1.99 -1.9 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 744 33.73 2533 34.12 33.02 +.08 +8.0 Schmitt h Q SMIT 4.47 1.55 501 3.09 8887 4.12 2.36 +.70 +12.8 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 98 89.35 405 89.75 86.35 +3.25 +2.5 SchndrNt n N SNDR .24 .9 30.52 20.18 800 27.19 4080 27.85 25.87 -.30 -4.8 SthcrssEn N SXE 3.19 1.40 186 1.59 1388 1.67 1.48 +.04 -5.9 Schnitzer Q SCHN .75 2.2 8 38.85 24.30 258 33.40 1373 35.40 33.05 -2.15 -.3 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 0 21.13 4 21.19 21.00 -.08 -8.1 ScholRck n Q SRRK 27.02 14.00 40 15.41 173 16.95 15.05 -.37 -.6 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 2 22.59 6 22.79 21.63 +.39 -4.8 Scholastc Q SCHL .60 1.4 47.77 33.51 191 43.19 857 47.39 42.21 -3.38 +7.7 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 0 22.50 2 22.59 21.72 +.40 -6.6 Schulmn Q SHLM .82 1.9 44 45.10 25.00 153 42.95 1995 43.73 42.78 -.45 +15.3 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 2 24.09 6 24.29 23.92 +.07 -5.2 SchwUSMkt N SCHB .96e 1.4 69.07 58.24 807 68.05 2743 68.36 67.63 +.06 +5.5 SouthnCo N SO 2.40 5.1 53 53.51 42.38 4342 47.52 19266 48.24 47.18 -.44 -1.2 SchwUSLgC N SCHX .98e 1.5 68.43 57.73 647 67.05 3362 67.37 66.69 +.04 +5.1 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 29 26.10 217 26.28 26.00 -.14 -3.3 s SchwLCGr N SCHG .63e .8 79.04 63.53 478 78.61 1481 79.04 77.78 -.04 +11.2 SouthCo ef N SOJB 26.25 23.71 28 24.89 269 25.13 24.69 -.25 -3.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 544 54.43 1229 54.73 54.25 +.04 -.4 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 33 24.65 430 24.76 24.40 -.05 -3.1 s SchwMCap N SCHM .59e 1.0 56.76 47.42 439 56.40 1415 56.76 55.95 +.13 +5.9 SthnCopper N SCCO .23e .5 37 58.09 37.11 1254 43.77 5376 45.85 43.54 -1.32 -7.8 SchUSSmC N SCHA .76e 1.0 76.47 61.64 902 75.93 2431 76.32 74.91 +.38 +8.9 SthnFstBsh Q SFST 20 48.75 33.25 20 43.70 61 45.35 43.70 -.95 +5.9 SchwEMkt N SCHE .49e 1.9 31.08 25.12 775 26.41 4245 26.44 25.84 +.12 -5.5 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 33 17.41 187 17.53 17.06 +.23 +8.6 Sch 1000 n N SCHK 28.14 24.88 49 27.60 546 27.75 27.49 +.01 +5.1 SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 124 35.09 440 35.37 33.82 +1.36 +4.2 SchEMLgC N FNDE .39e 1.4 33.13 27.06 164 28.27 1110 28.33 27.62 +.24 -4.7 SwstAirl N LUV .64f 1.2 9 66.99 49.76 4674 53.43 24268 55.23 52.75 +.34 -18.4 SchIntSmCo N FNDC .55e 1.6 38.22 33.16 113 34.81 616 34.90 34.57 +.10 -3.2 SwtGas N SWX 2.08 2.6 24 86.87 62.54 119 78.72 697 79.72 76.64 -1.00 -2.2 SchIntLgCo N FNDF .61e 2.0 32.54 28.47 630 29.89 1672 29.94 29.70 +.02 -1.7 SwGA Fn A SGB .48f 2.2 16 26.04 18.50 21.80 14 22.00 21.77 -.04 -9.2 SchUSSmCo N FNDA .36e .9 41.20 33.34 141 40.71 787 40.97 40.31 +7.4 SwstnEngy N SWN 6 6.72 3.42 9487 5.32 65482 5.38 5.10 -.06 -4.7 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 186 38.10 1159 38.31 37.97 -.10 +1.7 SparkEn s Q SPKE .72 7.9 21.40 8.60 55 9.15 372 9.45 8.90 +.10 -26.2 SchUSBrd N FNDB .61e 1.6 39.71 33.37 9 38.11 109 38.29 38.01 -.08 +2.2 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 5 23.60 75 23.81 23.35 +.29 -11.3 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 314 50.60 1838 50.77 50.35 +.02 -1.1 SprkNtSE wi A LOV 15.40 10.15 8 11.97 105 12.25 10.51 +.98 -5.4 SchwIntEq N SCHF .71e 2.1 36.35 32.08 1664 33.51 7648 33.55 33.20 +.12 -1.6 SparkTh n Q ONCE 96.59 41.06 411 81.25 2669 87.88 80.25 -3.72 +58.0 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 1144 50.63 2527 50.71 50.60 -.08 -2.7 SpartnMot Q SPAR .10 .7 27 19.45 8.55 178 15.30 1380 15.50 15.10 +.10 -2.9 SchwREIT N SCHH .89e 2.1 42.54 36.27 641 41.44 3812 42.04 41.10 -.61 -.4 SprtnNash Q SPTN .72 2.9 28.17 16.32 73 25.06 561 26.41 25.04 -.93 -6.1 SchIntUSTr N SCHR .86 1.6 54.67 51.57 800 52.21 2605 52.31 52.17 -.08 -2.1 tSparton N SPA 18 23.46 16.00 36 16.17 271 16.75 16.00 -.41 -29.9 SchSTUSTr N SCHO .35 .7 50.57 49.55 190 49.68 909 49.69 49.63 +.03 -.7 SpdFosFr n N EFAX 77.82 67.00 3 70.38 9 70.40 69.86 +.74 -3.4 SchUSTips N SCHP 56.10 54.02 270 54.61 1373 54.86 54.61 -.35 -1.5 SpdDbShDu N STOT 49.99 47.00 12 48.78 25 48.94 48.78 -.07 -1.3 SchwIntSC N SCHC .59e 1.6 39.15 34.00 167 35.93 880 36.14 35.73 -.05 -1.9 SpdEmFos N EEMX 76.80 62.13 3 64.84 4 64.84 63.73 +.46 -7.1 Schwab N SCHW .40 .8 26 60.22 38.06 8035 52.15 37869 54.26 50.66 +1.53 +1.5 SpdDbEMk N EMTL 52.27 48.10 2 48.73 20 48.84 48.62 +.09 -3.3 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 26 26.58 159 26.70 26.33 -.12 -1.1 SpecOpps N SPE 1.19e 2.3 16.20 14.48 21 15.10 49 15.14 14.95 +.11 +1.5 Schwb pfD N SCHWpD 27.90 25.49 37 26.52 281 26.61 26.30 -.11 -1.8 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 25.50 0 25.50 25.50 -.22 -1.4 SchwitMau N SWM 1.72 4.0 15 48.06 37.05 82 42.87 657 43.89 42.66 -.81 -5.5 SpectraEP N SEP 3.01f 8.3 11 46.47 29.89 1613 36.02 8432 37.32 34.01 +.34 -8.9 SciApplic N SAIC 1.24 1.4 21 90.84 60.21 132 86.30 791 86.92 84.53 +.96 +12.7 sSpectPh Q SPPI 24.20 7.12 518 23.75 4322 24.20 22.57 +.86 +25.3 SciGames Q SGMS 62.80 25.30 831 49.70 3544 51.05 49.60 -1.15 -3.1 SpeedM N TRK .60 3.5 19 23.47 16.46 12 17.30 85 17.93 17.09 -.59 -8.3 ScorpioB19 N SLTB 1.88 7.4 25.80 24.33 25.52 11 25.60 25.49 -.02 +.3 SperoTh n Q SPRO 19.00 9.66 92 11.07 1196 12.50 11.00 -1.07 -5.8 ScorpBlk rs N SALT .08 1.1 8.85 6.50 604 7.25 2392 7.35 6.70 +.20 -2.0 Sphr3D grs Q ANY 5.50 .32 208 .47 1529 .53 .44 +.01 -80.9 ScorpioTk N STNG .04 1.7 4.18 1.85 3598 2.31 19910 2.63 2.30 -.31 -24.3 Spherix rs Q SPEX 2.82 .96 74 1.05 990 1.14 1.00 +.03 -24.7 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 2 24.82 10 24.90 24.50 +.16 -.2 SpF LgCap n N FMDG 33.20 26.89 1 29.71 3 30.10 29.39 +.62 +6.0 ScorpT19 n N SBBC 26.51 24.62 25.53 11 25.69 25.53 -.08 +.4 SpinMedT n N FFIU 25.15 24.17 0 24.34 0 -1.9 Scotts N SMG 2.12 2.6 19 110.12 76.60 390 81.56 2448 85.45 80.13 -3.53 -23.8 Spire N SR 2.25 3.1 20 82.85 60.09 170 72.20 916 72.65 70.85 +.10 -3.9 ScrippsEW Q SSP .05p 42 20.35 10.69 229 12.90 1624 14.03 12.53 -.84 -17.5 SpiritAero N SPR .48f .5 20 105.20 59.68 902 89.75 5465 91.00 86.37 +3.20 +2.9 Scynexis Q SCYX 2.50 1.05 293 1.84 2143 1.95 1.76 -.09 -20.7 SpiritAir N SAVE 17 48.81 30.32 1202 40.28 9288 41.94 38.94 -.74 -10.2 Sea Ltd n N SE 17.19 10.06 2617 15.31 8523 16.10 14.95 -.60 +14.9 SpirMTA n N SMTA 11.19 8.90 233 11.01 1205 11.19 10.81 -.11 +20.7 SeaChange Q SEAC 4.03 2.40 33 3.28 228 3.33 3.16 +.16 -16.5 SpiritRltC N SRC .72 8.8 12 8.46 6.58 2547 8.19 20151 8.28 8.09 -.02 +6.5 t SbdCp A SEB 6.00 .2 13 4690.00 3725.00 0 3811.42 3 3925.00 3725.00 +26.35 -13.6 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 20 23.50 284 23.94 22.97 -.35 -5.4 SeabGld g N SA 13.70 9.80 251 12.05 1178 12.25 11.29 +.70 +6.6 SpirtTex n Q STXB 22.55 20.04 394 21.58 522 21.89 20.22 +1.33 -1.2 SeacstBkg Q SBCF 26 34.95 20.58 149 32.90 876 33.12 31.63 +1.28 +30.5 Splunk Q SPLK 121.64 56.80 826 105.51 5672 108.33 104.84 -.34 +27.4 SeacorHld N CKH 59.00 33.46 84 53.94 518 54.80 51.86 +.35 +16.7 SpokHldgs Q SPOK .50 3.5 33 18.85 13.75 87 14.35 546 15.40 14.18 -.90 -8.3 SeacrMar N SMHI 25.00 11.66 36 23.39 169 23.56 22.57 +.28 +99.9 SportsWhs Q SPWH 11 6.99 3.40 389 5.38 2319 5.42 4.81 +.11 -18.6 Seadrill n N SDRL 25.00 15.76 566 18.65 1787 21.69 18.64 -3.18 -11.2 Spotify n N SPOT 189.97 135.51 844 182.79 5594 188.39 178.61 -4.42 +22.7 Seadrill N SDLP .40 10.8 4.20 2.60 128 3.72 1121 3.84 3.50 -.13 +1.6 SpragueRs N SRLP 2.61 10.6 14 29.00 21.80 12 24.65 69 25.31 24.45 -.40 +1.9 SeagateT Q STX 2.52 4.5 15 62.70 30.60 2061 56.48 9011 58.91 56.47 -2.54 +35.0 SprBkPh n Q SBPH 18.93 10.81 14 12.56 148 12.85 11.65 -.01 -6.5 SealAir N SEE .64 1.5 21 49.94 40.76 1561 42.61 7502 43.13 42.24 -.16 -13.6 Sprint N S 3 8.92 4.81 6273 5.46 37920 5.69 5.39 -.20 -7.3 SeanrgM rs Q SHIP 1.66 .70 18 .92 448 .94 .88 -.01 -11.5 tSprottSilv N PSLV 6.85 5.55 269 5.63 2315 5.76 5.55 -.15 -11.2 SearsHldgs Q SHLD 10.76 1.99 513 2.21 4567 2.32 2.13 -.05 -38.3 SprottFoc Q FUND .75e 9.5 8.39 7.26 15 7.87 143 7.92 7.81 -.02 -.6 SearsH&O Q SHOS 3.95 1.38 101 2.35 358 2.45 2.25 -9.6 tSprottGold N PHYS 11.15 9.83 328 9.94 3084 10.08 9.83 -.14 -6.1 Seaspan N SSW .50 5.5 14 10.72 5.50 736 9.03 4755 9.72 8.84 -.56 +33.8 tSprottPPP N SPPP 9.91 7.47 80 7.72 214 8.03 7.47 -.34 -17.3 Seaspn pfE N SSWpE 2.06 8.0 26.30 22.81 9 25.78 48 25.79 25.66 -.02 +3.9 Sprouts Q SFM 23 28.29 17.55 903 22.15 6140 22.82 21.95 -.14 -9.0 Seaspan 19 N SSWN 1.59 6.3 26.01 25.08 18 25.23 50 25.29 25.23 -.04 -1.3 sSquare n N SQ 71.32 24.22 9260 70.41 38924 72.09 66.37 +3.44 +103.1 Seaspn pfD N SSWpD 1.99 7.9 25.47 21.35 12 25.32 63 25.42 25.19 -.10 +2.8 sStaarSur Q STAA 34.70 9.88 204 33.90 1584 34.70 31.65 +1.45 +118.7 Seaspn pfH N SSWpH 25.41 21.26 122 24.95 324 25.15 24.93 -.27 +5.5 Staff360 rs Q STAF 5.70 1.14 791 3.00 12003 3.65 2.31 +.31 -4.8 Seaspn pfG N SSWpG 25.99 21.98 44 25.77 127 25.85 25.32 -.10 +6.0 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 426 26.96 3405 27.56 26.80 -.51 -1.4 Seaspan n N SSWA 25.14 23.15 10 24.86 74 24.90 24.61 +.18 +2.2 STAG pfB N STAGpB 1.66 6.7 26.16 24.91 24.76 -1.9 SeaSpine n Q SPNE 14.31 8.76 28 12.78 180 13.04 12.32 -.05 +26.3 STAG pfC N STAGpC 27.19 24.76 26.20 20 26.20 25.96 +.10 +.1 s SeattGen Q SGEN 71.49 45.31 1021 70.26 6756 71.49 66.39 -.19 +31.3 StageStrs N SSI .20 8.5 3.25 1.45 68 2.36 435 2.44 2.31 +.04 +40.5 s SeaWorld N SEAS 23.06 10.42 1232 22.06 8474 23.06 21.64 +.24 +62.6 Stamps.cm Q STMP 31 285.75 141.01 230 269.75 970 277.65 266.00 -1.35 +43.5 SecndSight Q EYES 2.58 .90 105 1.68 833 1.82 1.66 -.10 -12.0 SP Matls N XLB .98e 1.7 64.17 53.41 7307 58.29 31786 59.14 57.94 -.29 -3.7 Secoo n Q SECO 14.75 6.61 652 11.96 2316 12.74 11.00 +.76 +23.8 SP HlthC N XLV 1.01e 1.2 91.79 77.82 4819 86.76 28837 87.48 86.51 -.64 +4.9 s SecWkA A n Q SCWX 15.40 7.83 945 14.90 2488 15.88 12.68 +2.31 +68.0 SP CnSt N XLP 1.28e 2.4 58.95 48.76 17888 52.86 68560 53.00 52.07 +.12 -7.1 SecNtl lf Q SNFCA .23t 3 6.24 4.05 8 5.25 30 5.35 5.20 +.01 +5.0 sSP Consum N XLY 1.12e 1.0 113.31 87.89 3331 112.15 20515 113.31 111.47 -.44 +13.6 SelectBc lf Q SLCT 25 14.14 10.90 7 13.18 41 13.50 13.04 -.23 +4.3 SP Engy N XLE 2.04e 2.7 79.42 61.80 10857 74.89 63585 75.88 73.98 -1.37 +3.6 SelEngS n N WTTR 21.96 11.50 666 15.10 2559 15.58 14.79 -.34 -17.2 SPDR Fncl N XLF .46e 1.7 30.33 23.79 51457 27.56 283632 27.98 27.04 +.58 -1.3 SelIncREIT Q SIR 2.04 9.1 20 26.26 17.90 228 22.48 1260 22.76 21.81 -.12 -10.5 SP Inds N XLI 1.12e 1.5 80.96 66.95 7918 74.44 47431 74.76 73.19 +.69 -1.6 SelMedHld N SEM 14 19.78 15.60 295 19.45 1531 19.55 18.65 +.55 +10.2 sSP Tech N XLK .78e 1.1 73.03 56.62 7219 72.55 35871 73.03 71.81 +.01 +13.4 SelectaB n Q SELB 24.02 7.95 73 12.76 515 13.61 12.62 -.57 +30.1 SpdrRESel N XLRE 34.02 29.17 2042 32.50 10977 32.96 32.32 -.50 -1.3 SelectvIns Q SIGI .72 1.2 19 62.40 46.28 97 58.25 569 58.55 57.15 +.75 -.8 SP Util N XLU 1.55e 3.0 57.23 47.37 13824 52.29 56850 52.97 51.94 -.25 -.7 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 18 25.44 46 25.44 25.16 +.09 +1.0 Std AVB n Q STND 31.60 30.05 30.56 0 30.56 30.56 +.21 -1.6 SemGroup N SEMG 1.89 7.7 30.95 20.20 504 24.45 2748 24.98 23.30 +.15 -19.0 StdMotor N SMP .84 1.7 28 54.73 40.56 47 48.53 244 48.84 47.05 +1.21 +8.1 SemiMfg N SMI 18 9.14 4.49 188 6.22 742 6.26 6.08 -.02 -27.3 Standex N SXI .72 .7 22 110.00 89.40 24 103.90 159 105.00 99.95 +.90 +2.0 SmLEDS rs Q LEDS 10.49 1.61 28 3.91 518 4.26 3.81 +.05 +4.8 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 4132 144.23 11074 145.32 132.91 +8.66 -15.0 SempraEn N SRE 3.58 3.1 21 122.98 100.49 2555 114.26 9018 116.63 113.36 -2.25 +6.9 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 86 25.44 141 25.81 25.34 -.40 +.9 Sempra pfA N SREpA 107.00 95.95 410 101.75 657 102.56 101.20 -.92 +2.6 StanBlD un N SWP 128.00 104.21 29 111.79 126 111.90 105.66 +5.39 -8.9 Semtech Q SMTC 63 51.90 31.30 225 51.00 1153 51.55 49.60 +.85 +49.1 Stantec g N STN .55f 17 29.25 24.05 4 25.70 59 26.10 25.63 -.25 -8.1 SendGrid n N SEND 32.03 17.50 982 26.80 4065 27.34 25.53 +.71 +11.8 StarBulk rs Q SBLK 14.60 8.62 512 12.52 1995 13.20 12.31 -.35 +11.2 SenecaB Q SENEB 35.95 27.45 28.30 0 28.30 28.30 +.30 -16.8 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 8 25.65 18 25.88 25.22 +1.3 SenecaA Q SENEA 36.60 26.45 13 27.85 58 28.30 26.95 +.30 -9.4 StarGas N SGU .47f 4.7 16 11.35 8.74 36 9.92 121 10.10 9.58 +.16 -7.7 SenesTc n Q SNES 5.15 .30 529 1.59 9403 1.92 1.45 -.04 +120.8 StarsGp g Q TSG 38.95 15.85 2191 36.80 6109 38.20 36.30 +.60 +57.9 SenHous Q SNH 1.56 8.7 12 20.27 14.86 1406 17.94 8332 18.30 17.76 -.28 -6.3 Starbucks s Q SBUX 1.44f 2.8 23 61.94 47.37 11024 50.91 65255 51.62 50.60 -.71 -11.4 SenHous 42 Q SNHNI 1.41 5.6 25.67 22.48 26 25.24 60 25.39 24.46 +.49 -.1 Starret N SCX .40 6.3 20 9.40 5.80 11 6.30 38 6.55 6.25 -.20 -26.7 SenHous 46 Q SNHNL 1.56 6.0 27.30 24.97 3 26.00 62 26.32 25.82 -.27 -3.2 Startek N SRT 49 14.27 6.11 25 6.81 235 7.00 6.53 -.06 -31.7 t Senmiao n Q AIHS 8.91 3.75 18 4.33 132 5.10 3.75 -.28 -23.4 StarwdPT N STWD 1.92 8.6 12 22.55 19.47 985 22.27 7808 22.31 22.01 +.02 +4.3 Senomyx Q SNMX 1.71 .56 71 1.20 232 1.22 1.02 +.01 -7.7 StatAutF Q STFC .40 1.3 34.31 22.11 17 31.67 107 31.96 30.74 +.77 +8.8 Sensient N SXT 1.32 1.8 24 84.98 65.56 796 72.42 1820 73.17 70.03 +1.31 -1.0 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 253 33.91 1452 34.15 32.87 +.94 +13.6 SensusHlt n Q SRTS 7.71 3.50 15 6.92 71 7.32 6.41 -.38 +34.1 tStateStr N STT 1.68 2.0 15 114.27 89.25 10620 85.87 19973 95.68 84.56 -6.57 -12.0 SentEn n Q STNL 10.14 9.60 17 9.85 45 9.89 9.79 -.01 +1.0 StateSt pfC N STTpC 25.57 24.01 107 25.28 158 25.36 25.18 +.01 +.3 SentEn un Q STNLU 10.98 9.66 46 10.20 79 10.20 10.11 +.10 +2.3 StateSt pfD N STTpD 28.96 26.00 83 27.26 232 27.30 26.75 -.09 -.7 SequansC N SQNS 3.91 1.44 58 1.99 631 2.01 1.91 -.01 +4.2 StaStCp pfG N STTpG 28.45 25.50 91 26.26 244 26.27 25.85 -.06 -3.2 SeqentialB Q SQBG 3.50 1.36 79 2.17 733 2.20 1.96 +.19 +21.9 StateSt pfE N STTpE 27.16 25.47 63 26.55 133 26.55 26.07 +.17 +.3 SeresTh n Q MCRB 17.42 6.65 49 8.12 558 8.82 7.59 -.63 -19.9 SteadyM n Q STDY 10 6.80 2.60 683 4.60 1640 4.65 4.45 +24.3 Seritage n N SRG 1.00 2.3 50.00 34.07 320 42.69 1280 43.25 42.25 -.51 +5.5 StealthGas Q GASS 16 4.70 2.90 16 3.78 80 3.84 3.70 +.01 -13.3 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 12 23.80 126 24.00 23.34 +.05 -2.3 SteelCon Q STCN 2.90 1.46 20 2.12 116 2.15 2.00 +.06 -14.9 ServiceCp N SCI .68 1.8 24 40.28 33.16 851 37.48 4400 37.83 37.41 +.02 +.4 StlDynam Q STLD .75 1.6 19 52.10 32.20 1338 46.96 6849 48.00 46.33 -.31 +8.9 s ServiceMst N SERV 33 62.27 39.13 833 57.71 7308 62.27 56.69 -4.07 +12.6 tSteelPtrs N SPLP .38p 8 20.70 16.24 30 16.50 54 16.61 16.24 -.15 -15.6 ServcNow N NOW 194.81 103.00 1440 191.08 7635 194.02 184.23 +.02 +46.5 sSteelPr pfA N SPLPpA 22.59 19.75 1021 22.81 1211 22.84 21.82 +.51 +7.8 SvcSource Q SREV 4.47 2.61 134 3.70 673 3.85 3.66 -.06 +19.7 Steelcse N SCS .54f 3.9 15.90 12.50 288 13.85 2241 14.10 13.60 -.20 -8.9 ServiFst s Q SFBS .44 1.1 22 44.95 32.54 256 41.50 831 43.90 41.45 -1.16 SteinMart s Q SMRT .30 12.3 4.04 .48 178 2.44 1484 2.68 2.12 +.28 +110.3 Servotr A SVT .16e 1.6 12.80 8.50 1 9.72 7 9.75 9.50 +.27 -12.7 StellrAcq n Q STLR 10.49 10.00 2 10.44 9 10.44 10.44 +.01 +2.3 SesenBio Q SESN 3.50 .62 400 1.85 2378 2.01 1.85 -.15 +128.1 StellAcq un Q STLRU 11.08 10.42 10.55 +1.0 SevStars h Q SSC 7.00 1.26 176 2.38 1175 2.43 2.11 +.18 -48.4 StellusCap N SCM 1.36 10.1 11 14.29 11.07 59 13.40 416 13.57 12.92 +.48 +2.0 SevernBc Q SVBI .12 1.4 39 8.80 6.70 0 8.61 55 8.65 8.36 +.01 +18.6 StellCap22 N SCA 1.44 5.7 25.39 24.78 2 25.15 25 25.16 24.90 +.22 -.7 sShakeShk n N SHAK 69.96 30.12 739 67.97 3766 70.12 64.38 +3.63 +57.3 SharingE rs Q SEII 44 12.40 2.61 19 3.56 234 4.10 3.56 -.12 -53.0 Sharps Q SMED 5.73 3.46 12 3.60 499 3.71 3.50 -.17 -12.0 Continued on next page Page 18 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg TelefEsp N TEF 1.20e 13.8 11.58 8.41 773 8.69 4973 8.89 8.56 -.14 -10.2 Continued from previous page Telenav Q TNAV 8.40 4.50 18 5.55 261 5.65 5.23 +.05 +.9 Exch. 52-week Vol Friday Vol Weekly YTD TelData N TDS .64 2.6 8 29.87 23.54 725 24.40 3094 25.71 24.00 -1.28 -12.2 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg TelData45 N TDI 1.66 6.4 26.61 23.29 3 25.99 11 26.06 25.83 -.08 +1.7 TelData 61 N TDA 1.47 5.9 25.64 23.11 15 25.03 46 25.15 24.70 -.05 +.5 StemlineTh Q STML 20.55 7.30 134 16.60 844 17.10 15.25 +.40 +6.4 TelData60 N TDJ 1.75 6.9 26.46 23.95 22 25.50 51 25.50 25.25 +.06 +.9 Stepan N SCL .82 1.0 20 92.97 68.09 67 82.54 371 82.89 79.46 +2.01 +4.5 TelData59 N TDE 1.72 6.7 26.21 24.26 19 25.83 56 25.83 25.50 -.01 +2.1 Stericycle Q SRCL 83.25 56.64 707 68.25 4076 69.02 66.81 -.61 +.4 Teligent Q TLGT 9.27 2.43 559 4.22 3487 4.27 3.79 +.39 +16.3 Stericyc pf Q SRCLP 5.25 10.2 68.36 43.93 33 51.55 64 52.10 50.24 -.18 -2.7 Tellurian rs Q TELL 13.74 6.45 659 7.90 3782 8.14 7.58 -.10 -18.9 s Steris plc N STE 1.24 1.1 28 111.56 81.54 233 111.96 1440 112.08 109.28 +1.58 +28.0 Telus gs N TU 2.10 38.50 34.28 261 36.33 1249 36.71 35.97 -.15 -4.1 SterlingBc N STL .28 1.2 14 26.50 21.00 1490 23.10 7270 23.33 22.83 +.20 -6.1 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 58 21.12 256 21.26 20.81 -.03 -1.8 SterlBc pfA N STLpA 26.74 25.65 4 26.41 57 26.41 26.12 +.16 +.3 TmpEMF N EMF 1.28e 2.1 18.00 14.17 20 14.74 160 14.75 14.44 +.02 -10.2 SterlBcp n Q SBT .04 .3 14.98 12.00 23 13.25 148 13.55 12.82 -.21 +4.3 TmpEMI N TEI .80a 7.6 11.98 10.18 81 10.46 485 10.50 10.42 -.01 -6.4 SterlCons Q STRL 23 18.90 9.42 173 13.53 1179 14.22 13.49 -.36 -16.9 TmpGlb N GIM .30 4.8 6.77 6.09 220 6.19 1137 6.21 6.15 +.02 -4.2 s SMadden Q SHOO .80 25 56.70 37.25 436 55.15 2667 56.70 52.05 +3.00 +18.1 TempurSly N TPX 15 68.05 41.10 881 53.98 4300 54.75 51.02 +2.16 -13.9 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 8 10.60 10 10.95 10.52 -.35 +3.4 Tenaris N TS .69e 1.9 40.64 25.91 1186 37.01 7177 37.59 36.56 -.55 +16.2 StewInfo N STC 1.20 2.7 24 47.37 34.48 77 45.17 634 45.61 43.30 +1.77 +6.8 TenaxTh rs Q TENX 15.50 4.41 3 6.85 23 6.94 6.45 +.29 -30.1 StifelFin N SF .48f .9 17 68.76 44.44 295 53.49 1478 54.42 51.92 +1.83 -10.2 TenetHlth N THC 38.81 12.25 887 35.11 4905 35.98 34.11 +.87 +131.6 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 27 26.15 45 26.21 25.98 -.03 -3.4 Tengsco A TGC 2.47 .55 165 1.08 1808 1.33 1.00 -.12 +35.0 Stif 47 ef N SFB 26.20 23.25 9 24.83 50 24.83 24.44 +.19 -.4 Tennant N TNC .84 1.1 82.20 59.00 108 78.80 624 79.35 76.95 -.50 +8.5 s StitchFix n Q SFIX 35.45 14.48 1599 34.38 12175 35.45 31.88 +1.39 +33.1 Tenneco N TEN 1.00 2.3 7 65.59 41.78 764 44.13 3390 45.81 42.85 +.44 -24.6 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 26 38.60 164 38.95 38.03 +.35 +2.4 TVA 28 N TVC .96 4.0 25.97 23.29 15 24.10 61 24.14 23.90 +.10 -4.0 StoneHEM N EDF 2.16 16.0 17.31 12.80 84 13.54 434 13.55 13.35 -14.9 TVA 29 N TVE .84 3.5 26.98 23.22 15 23.92 55 23.92 23.62 +.16 -4.3 StonHEmM N EDI 1.81 14.0 16.45 12.63 52 12.95 157 13.03 12.79 -.07 -16.8 Teradata N TDC 25 44.27 28.84 1144 41.36 5222 43.38 41.32 -1.65 +7.5 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 13 22.84 63 23.00 22.55 +.07 +13.5 Teradyn N TER .36 .9 31 50.68 32.06 2348 40.22 12598 41.46 39.37 +.64 -3.9 t StoneMor N STON 1.32 37.0 9.06 3.56 222 3.57 1393 4.79 3.44 -1.19 -45.6 Terex N TEX .40 .9 38 50.17 35.30 967 42.99 6880 45.47 42.73 -2.16 -10.8 Stonerdg N SRI 24 37.69 15.05 141 33.72 835 34.99 33.67 -.93 +47.5 Ternium N TX 1.10e 3.2 11 42.43 26.37 218 34.90 1371 36.30 34.70 -.24 +10.5 StoreCap N STOR 1.24 4.5 23 28.05 22.51 822 27.56 5746 27.84 27.15 -.02 +5.8 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 StrataS rs Q SSKN 2.81 1.06 69 1.84 351 1.89 1.78 -.04 +49.6 TerrFmP lf Q TERP 2.13e 20.0 14.20 9.55 599 10.65 4272 11.13 10.38 -.28 -11.0 Stratasys Q SSYS 25.35 17.17 471 21.26 2042 21.50 20.00 +.79 +6.5 TerrenoRlt N TRNO .88 2.4 33 39.27 31.56 359 37.23 3285 37.88 36.87 -.37 +6.2 StratALL36 N GJT .29 1.4 21.85 19.48 21.27 1 21.30 21.27 -.03 +6.4 TerritBcp Q TBNK .80a 2.6 16 33.00 28.12 7 30.60 35 31.14 30.55 -.21 -.9 Strat D35 N GJP .74 3.3 23.69 21.85 22.57 5 22.69 22.57 -.10 -1.6 Tesaro Q TSRO 137.25 38.40 1390 39.24 8299 44.85 39.10 -5.66 -52.6 StratGS33 N GJS .32 1.5 21.52 19.16 21.08 2 21.18 21.08 -.10 +4.1 Tesla Inc Q TSLA 389.61 244.59 5158 313.58 31732 325.50 306.25 -5.29 +.7 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.90 1 25.90 25.87 -.05 +.1 TetraTc Q TTEK .48f .8 25 61.05 39.95 164 60.25 846 60.85 58.70 +.50 +25.1 StratUSM N GJH .64 6.7 10.35 9.37 3 9.54 7 9.60 9.53 +.03 -5.1 TetraTech N TTI 4.87 1.85 519 4.39 2294 4.83 4.30 -.43 +2.8 StratWMT N GJO .22 .9 23.36 21.72 22.70 2 23.36 22.65 +.02 +2.0 Tetraphase Q TTPH 8.75 2.05 456 3.04 5319 3.65 3.03 -.58 -51.7 Strattec Q STRT .56 1.8 17 49.20 29.70 31 30.50 101 31.25 30.05 +.50 -30.0 TeucrCorn N CORN 19.72 15.66 82 16.32 327 16.33 15.78 +.55 -2.7 StratusPrp Q STRS 1.00e 54 35.90 27.25 2 30.80 13 31.05 30.30 +.55 +3.7 TeucrSug N CANE 10.50 6.91 212 7.05 401 7.15 6.94 +.13 -27.9 Strayer Q STRA 1.00 .8 35 121.27 76.40 65 120.01 370 120.23 117.55 +.50 +34.0 TeucrWht N WEAT 7.80 5.80 94 6.52 495 6.55 6.18 +.24 +8.7 StreamHlth Q STRM 2.82 .92 1 1.44 560 1.47 1.41 +.01 -14.8 TeucrSoyb N SOYB 19.47 15.36 101 16.02 598 16.04 15.51 +.51 -10.4 t StrgbrBio n Q SBBP 9.25 4.80 292 5.05 1886 5.55 4.80 -.45 -30.3 TeucrmAgs N TAGS 25.70 20.50 20.50 1 21.36 20.50 -.03 -7.2 Stryker N SYK 1.88 1.1 30 179.84 137.70 890 174.30 4738 177.37 172.23 +12.6 TevaPhrm N TEVA .73e 3.2 7 33.24 10.85 4489 22.93 29321 23.63 22.50 -.36 +21.0 SturmRug N RGR 1.28f 2.3 19 64.55 43.00 102 56.20 503 57.30 55.51 +.45 +.6 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 0 25.72 12 25.72 25.55 +.09 +1.8 SubPpne N SPH 2.40 10.2 34 27.05 21.85 83 23.51 573 23.67 23.12 +.30 -2.9 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 3 25.44 22 25.52 25.38 +.04 -.4 SumitMitsu N SMFG 9.67 7.33 703 7.79 3929 7.82 7.62 +.19 -10.4 TxCapBsh Q TCBI 19 103.05 69.65 1143 96.45 4957 99.95 91.00 +5.25 +8.5 SummerInf Q SUMR 2.25 .72 1 1.39 59 1.43 1.34 +.03 -7.2 TexInst Q TXN 2.48 2.2 29 120.75 79.60 4358 115.00 22565 116.95 113.20 -.14 +10.1 SumFWV Q SMMF .52 1.9 14 28.16 20.93 10 26.77 47 27.34 26.33 +.36 +1.7 TexPacLd N TPL .29f 816.28 301.07 9 774.94 43 790.50 760.13 -16.96 +73.5 SummitHtl N INN .72 5.1 13 18.31 12.77 328 14.17 2324 14.37 13.81 -.15 -7.0 sTexRdhse Q TXRH 1.00 1.4 32 70.48 44.29 716 70.01 2985 70.86 67.20 +2.28 +32.9 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 0 24.43 15 24.69 24.21 -.26 -4.2 Textainer N TGH .96 6.4 26.50 13.80 52 15.10 477 15.65 14.70 -.45 -29.8 SumHP pfE N INNpE 26.25 22.82 22 24.10 152 24.45 23.74 -.06 -6.1 Textron N TXT .08 .1 36 69.36 47.24 2137 66.86 15415 67.95 63.50 -.44 +18.1 SumtMtls n N SUM .29t 24 34.06 24.49 835 25.84 6286 26.82 25.75 -.83 -17.8 The9Ltd rs Q NCTY 5.04 .95 25 1.01 418 1.14 1.00 -.06 -47.4 SummitMP N SMLP 2.30 13.9 24.75 13.10 172 16.50 989 17.05 16.10 +.25 -19.5 TherapMD Q TXMD 7.66 4.34 1381 6.62 6074 6.85 6.48 -.07 +9.5 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 1 15.66 3 15.90 15.50 -.01 +24.2 tTherpxBio n Q TRPX 7.69 3.00 16 3.44 144 3.50 3.00 +.27 -35.6 t SumTher n Q SMMT 16.86 2.16 170 2.46 914 2.46 2.16 +.05 -77.8 TheravBio Q TBPH 40.11 21.27 97 25.90 689 26.53 25.24 -.36 -7.1 SunCmts N SUI 2.84f 2.9 98 99.97 80.12 477 97.00 1825 99.37 96.74 -2.29 +4.5 ThermoFis N TMO .68 .3 27 226.44 170.07 2455 216.85 7995 217.34 207.97 +5.65 +14.2 SunHydrl Q SNHY .36 .7 42 70.83 40.86 89 50.08 593 50.19 48.70 -.14 -22.6 Thermon N THR 49 26.50 15.74 88 23.97 410 24.21 23.01 +.49 +1.3 SunLfFn g N SLF 1.90f 44.50 36.78 340 40.36 1475 40.91 40.24 -.06 -2.2 sTheStreet Q TST .10 4.3 4 2.50 .75 97 2.35 1296 2.50 2.27 +.09 +62.1 SunCokeE N SXC .99e 7 14.32 8.20 233 13.37 1602 13.52 12.86 +.36 +11.5 ThirdPtRe N TPRE 11 17.10 12.28 325 12.75 1851 12.95 12.55 -13.0 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 105 15.85 408 15.90 14.95 +.80 -9.2 1347PrpIns Q PIH 44 8.25 6.55 3 7.09 20 7.25 6.95 +.04 -2.3 Suncor g N SU 1.44 42.06 29.53 2370 41.14 13808 41.80 40.34 -.77 +12.0 1347PrIn pf Q PIHPP 28.00 24.15 2 25.44 17 25.94 25.10 -.26 +4.3 SundEng n Q SNDE 9.59 3.61 3 5.35 71 5.77 5.25 -.23 -9.9 ThomsonR N TRI 1.38 3.3 18 48.61 36.52 345 42.33 2204 42.49 41.85 -.15 -2.9 SunesisP rs Q SNSS 7.69 1.82 162 2.44 536 2.54 2.35 +.01 -33.9 Thor Inds N THO 1.48 1.5 11 161.48 89.89 1006 99.71 4351 103.61 97.99 -.26 -33.8 SunlOnl n N STG 14.08 6.80 63 7.72 972 8.86 7.70 -.73 -30.5 3D Sys N DDD 60 18.75 7.92 1461 15.00 6803 15.61 14.85 -.35 +73.6 SunLink A SSY 2.08 1.25 3 1.40 25 1.49 1.40 -.07 -11.9 3M Co N MMM 5.44f 2.7 30 259.77 191.44 2325 201.95 10672 203.17 198.25 +.77 -14.2 SunocoLP N SUN 3.30 12.8 76 33.11 24.46 184 25.80 948 26.30 25.15 +.48 -9.2 stThundBr n Q TBRG 9.65 9.64 76 9.64 2344 9.65 9.64 -.1 SunOpta Q STKL 10.05 6.27 176 8.70 762 8.80 8.20 +.25 +12.3 stThundBr un Q TBRGU 10.15 9.97 176 10.12 2340 10.15 9.97 +.08 +.7 SunPower Q SPWR 11.70 6.46 918 7.38 7510 7.90 7.29 -.46 -12.5 TiGenix n Q TIG 48.00 19.24 46.52 2 47.56 41.33 +5.43 +103.1 s Sunrun n Q RUN 13 16.45 4.21 2111 14.38 10887 16.45 14.20 -1.37 +143.7 TiberAcq n Q TIBR 9.74 9.55 9.58 386 9.65 9.58 -.03 +.1 SunstnHtl N SHO .20 1.2 19 17.60 14.09 808 16.81 6236 16.95 16.56 -.05 +1.7 TiberAc un Q TIBRU 10.19 10.00 3 10.10 3 10.11 10.08 +.02 +.8 SunstHt pfE N SHOpE 27.22 24.65 0 26.00 15 26.14 25.68 +.11 -.5 Tidwtr N TDW 1.00 3.2 35.98 .86 158 31.49 1503 32.49 30.31 +.87 +29.1 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.31 62 25.48 25.12 +.01 -2.1 TierREIT n N TIER .72 3.0 24.22 16.67 350 23.61 1635 23.92 23.30 -.19 +15.8 SunTrst N STI 1.60 2.3 15 73.37 51.96 5658 70.84 17729 71.78 67.91 +3.20 +9.7 Tiffany N TIF 2.20f 1.6 41 137.97 86.15 1284 136.37 6217 136.64 131.58 +4.12 +31.2 SunTr wtA N STI/WS/A 35.62 18.87 34.28 +7.2 TileShop Q TTS .20 38 20.35 5.15 1133 8.80 5989 9.50 7.85 +.75 -8.3 SunTr pfA N STIpA 1.50 6.3 25.83 23.37 826 23.77 1053 24.46 23.77 -.20 -3.3 Tillys N TLYS 37 16.57 8.42 88 15.43 560 15.80 14.74 +.41 +4.5 Sunworks n Q SUNW 2.14 .90 15 1.06 126 1.12 1.05 -.01 +1.0 stTilray n Q TLRY 24.00 20.10 13946 29.77 25866 31.80 20.10 +33.0 SuperMicro Q SMCI 17 27.90 16.10 174 23.75 934 24.45 23.70 -.25 +13.5 TmbrlndBc Q TSBK .52a 1.3 20 39.45 24.89 6 38.54 44 38.75 37.36 +.62 +45.2 SuperCom Q SPCB 4.95 1.53 224 1.78 2486 2.45 1.67 -.36 -54.5 Timken N TKR 1.12f 2.5 18 55.65 41.85 356 45.05 2739 45.60 43.25 +.30 -8.3 SupercdT rs Q SCON 1.63 .85 49 .86 225 .91 .86 -.04 -21.6 TimknSteel N TMST 20.24 12.54 171 17.71 969 18.00 16.97 +.11 +16.6 SupDrillg A SDPI 2.33 .64 9 1.72 304 1.85 1.50 -.09 +17.0 Tiptree Q TIPT .14f 2.0 21 7.24 5.35 23 6.85 121 7.00 6.80 -.15 +15.1 SupEnrgy N SPN .32 3.3 12.73 7.66 2942 9.81 11217 9.92 9.33 +.11 +1.9 Titan Intl N TWI .02 .2 14.53 7.97 149 10.26 1137 10.69 10.04 -.31 -20.3 SupGpCos s Q SGC .38 1.9 18 28.85 18.80 33 19.87 97 20.68 19.35 -.39 -25.6 TitanMach Q TITN 25.09 11.68 224 15.41 1121 16.08 14.67 +.57 -27.2 SuperiorInd N SUP .36 2.1 26 20.95 12.70 90 17.20 416 17.85 17.05 -.45 +15.8 TitanPh rs Q TTNP 2.85 .60 27 .93 101 1.00 .78 +.05 -29.8 Supernus Q SUPN 40 61.25 33.30 369 54.88 2116 55.05 51.95 +3.18 +37.7 TivityHlth Q TVTY 22 48.50 29.95 506 34.70 2326 36.60 34.13 -1.65 -5.1 Supvalu rs N SVU 10 26.18 13.60 891 20.61 3129 22.46 20.35 -1.32 -4.6 Tivo Cp Q TIVO .72 5.6 98 20.18 12.25 755 12.80 4562 13.25 12.45 -.30 -17.9 supprt.cm rs Q SPRT 3.15 2.01 8 2.82 70 2.89 2.76 +.05 +16.5 Tocagen n Q TOCA 14.66 8.31 53 9.38 368 9.67 9.01 -.15 -8.5 SurfaceOn n Q SURF 18.18 12.08 173 13.15 653 16.38 12.92 -3.04 -1.4 TollBros N TOL .44 1.2 12 52.73 35.72 1181 37.34 7673 38.25 36.58 +.20 -22.2 SurgPtrs n Q SGRY 21.75 7.10 241 14.15 1793 15.55 13.80 -1.15 +16.9 sTompkins A TMP 1.92 2.1 26 90.84 71.27 49 91.14 155 91.63 86.20 +4.65 +12.0 s Surmodic Q SRDX 60.38 24.25 160 60.75 416 61.78 57.27 +.90 +117.0 TonixPh rs Q TNXP 5.11 2.70 126 4.15 5001 4.80 3.99 +.20 +20.3 SuthrlAs n N SLD 1.52 9.3 16.70 13.55 25 16.40 147 16.60 16.25 -.10 +8.3 TootsieR N TR .36b 1.2 27 37.48 27.45 67 29.85 412 30.80 29.40 -1.00 -15.5 s SuthrAsM23 N SLDA 1.75 6.6 26.49 24.58 3 26.45 9 26.49 26.20 +.20 +3.1 TopImage Q TISA 1.75 .95 9 1.04 135 1.08 1.01 -.01 -8.7 SwEBioFu23 N FUE 8.34 6.00 0 6.23 2 6.23 6.00 +.23 -11.0 TopBuild n N BLD 35 87.21 51.64 186 83.18 1122 84.56 79.59 +3.05 +9.8 SwEGrain23 N GRU 4.04 3.22 1 3.41 12 3.41 3.23 +.17 +2.0 Torchlght Q TRCH 1.60 .95 223 1.12 1945 1.20 1.06 -.09 -16.4 SwRCmETR N RJN 3.72 1.87 0 3.12 3 3.12 3.06 -.08 +11.7 Torchmark N TMK .64 .8 7 93.60 74.48 347 83.47 2317 85.41 83.12 +.04 -8.0 t SwRCmMTR N RJZ 9.20 7.81 0 7.93 4 7.98 7.81 -.12 -11.2 Trchmk pfC N TMKpC 27.68 25.44 8 26.21 81 26.27 25.95 +.07 -2.1 SwRCmATR N RJA 6.50 5.79 6 5.93 221 5.93 5.85 +.09 -1.2 Toro Co s N TTC .80f 1.3 24 73.86 56.60 334 60.57 1815 61.08 59.30 -.18 -7.1 SwERCmTR N RJI 5.96 4.82 49 5.46 377 5.48 5.39 -.03 +1.1 TorDBk gs N TD 2.68 75.46 49.91 855 57.91 5358 58.04 57.34 +.22 -1.1 SwisHelv N SWZ .64e .2 13.74 12.01 57 12.75 239 12.79 12.50 +.14 -.1 MonTNAPpl N TPYP .45p 24.31 20.22 24 23.53 253 23.86 23.08 +.05 +.7 Switch n N SWCH .03e 20.45 11.85 584 13.41 4808 13.66 12.63 +.71 -26.3 TortWat n N TBLU 30.84 25.65 1 29.11 2 29.17 28.51 +.51 -2.4 SykesEnt Q SYKE 52 34.49 25.77 60 30.03 422 30.54 29.67 -.45 -4.5 TortEnInd N NDP 1.75 13.6 15.44 10.70 59 12.86 214 12.99 12.49 +.04 -3.1 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 4342 21.20 26633 21.73 21.16 -.47 -24.4 TortEnInf N TYG 2.62 9.6 32.40 24.24 149 27.23 841 28.29 26.28 +.48 -6.4 Synacor Q SYNC 3.95 1.35 97 1.95 242 2.05 1.90 -.05 -15.2 TortMLP N NTG 1.69 10.7 21.09 14.91 804 15.78 4486 16.33 15.37 +.03 -10.1 Synalloy Q SYNL .13m .6 21.35 10.30 10 20.75 111 21.25 19.80 +54.9 TortPplE N TTP 1.63m 9.4 20.37 15.55 30 17.37 179 17.71 16.82 +.01 -7.6 Synaptics Q SYNA 57.32 33.73 677 50.86 2292 51.67 47.86 +.31 +27.3 TortPw&E N TPZ 1.65 8.7 21.77 17.51 36 19.05 113 19.13 18.60 +.29 -7.5 Synchrony N SYF .60 1.8 12 40.59 28.33 6293 32.81 26983 33.74 32.41 +.37 -15.0 Total SA N TOT 2.71e 4.4 64.59 49.35 2236 61.49 8784 62.12 60.95 -.80 +11.2 SyndaxP n Q SNDX 15.20 6.61 583 7.49 1355 7.62 7.06 +.18 -14.5 TotalSys N TSS .52 .6 23 91.67 59.83 900 89.57 4966 90.64 88.48 -.71 +13.3 SyneosH h Q SYNH 59.80 31.10 574 50.20 2851 50.60 48.00 +.80 +15.1 TowerIntl N TOWR .48 1.5 14 34.55 21.25 93 31.70 476 33.35 31.60 -1.05 +3.8 SynrgyPh Q SGYP 4.49 1.43 1230 1.90 6932 1.96 1.86 -14.8 tTowerSemi Q TSEM 12 36.69 21.32 503 22.80 2830 22.96 21.32 +1.32 -33.1 Synlogic rs Q SYBX 23.00 8.73 110 11.00 447 11.51 10.62 -.50 +13.4 TownSprts Q CLUB 14.85 4.28 115 13.80 686 14.15 13.50 +.15 +148.6 Synnex N SNX 1.40 1.4 12 141.94 93.87 204 98.60 1533 100.91 98.01 -1.87 -27.5 TowneBank Q TOWN .64f 1.9 35.30 27.85 171 33.05 639 33.30 32.38 +.60 +7.5 Synopsys Q SNPS 46 94.80 75.02 1054 91.69 5291 92.62 90.79 +.28 +7.6 TownsqMda N TSQ .30 4.7 9 11.63 6.03 37 6.41 244 6.83 6.35 -.38 -16.5 SynovusFn N SNV 1.00 1.8 19 57.40 40.27 1165 54.61 5323 54.81 52.66 +1.85 +13.9 Toyota N TM 140.99 109.05 130 131.80 659 132.95 129.40 +2.29 +3.6 Syntel Q SYNT 15.00e 19 39.53 16.47 580 39.13 4307 39.31 36.73 +1.13 +70.2 TraconPh n Q TCON 3.95 2.00 116 2.60 283 2.65 2.50 -.05 -22.4 Synthes rs Q SES 4.71 2.00 1 2.86 35 2.98 2.69 -.01 +.7 TractSupp Q TSCO 1.24f 1.6 23 82.68 51.29 1383 79.87 7238 80.00 77.21 +1.63 +6.8 SynthBiol A SYN 1.05 .19 202 .21 1691 .23 .20 -.01 -59.4 sTradDsk A n Q TTD 95.96 40.70 948 97.30 3090 97.87 92.14 +3.16 +112.8 Sypris Q SYPR .08 5.0 1.90 1.25 3 1.60 37 1.61 1.55 +.02 +15.9 TrnWEnt Q TWMC 3 3.10 .80 87 .93 380 1.10 .92 -.02 -48.9 SyrosPhar n Q SYRS 24.38 6.30 110 11.81 612 13.18 11.58 -.51 +21.4 TransAct Q TACT .36 3.1 30 15.80 8.41 8 11.55 24 11.95 11.20 -.30 -12.8 s Sysco N SYY 1.44 2.0 28 71.32 50.05 1887 71.00 11364 71.32 70.08 +.26 +16.9 TrCda g N TRP 2.76 6.2 17 51.85 39.16 1086 44.27 5751 44.91 42.49 +.80 -9.0 sSystemax N SYX .22 .5 43 44.63 17.33 157 44.37 725 44.91 39.81 +4.71 +33.4 TransEntx A TRXC 6.04 .60 6681 5.20 30650 5.23 4.52 +.60 +169.4 sTransUn n N TRU .07p 30 75.64 41.07 539 75.77 2866 75.99 74.28 +1.19 +37.9 - T - Trnsalta g N TAC .23 6.60 4.75 34 5.35 116 5.35 5.20 +.15 -10.1 TrnsatlPet A TAT 2.18 .58 35 1.20 379 1.27 1.14 -.06 -13.7 :T-MobileUS Q TMUS 23 66.52 54.60 2175 59.25 10760 62.09 59.07 -2.43 -6.7 sTranscat Q TRNS 34 22.90 12.00 43 22.80 168 23.00 21.60 +.85 +60.0 T3 Mot wtI A TTTM/WS/W .01 TrnsRty N TCI .20p 52.00 20.37 3 35.65 12 38.25 35.16 -2.39 +13.8 TAL Educ s N TAL 47.63 23.35 2323 40.27 15670 41.41 37.90 +1.67 +35.5 sTransDigm N TDG 24.00 25 367.29 249.57 364 364.89 1518 368.34 359.16 +4.00 +32.9 TAT Tch h Q TATT .34e 4.5 17 11.65 7.20 1 7.50 7 7.70 7.35 +.02 -28.6 TransGlb Q TGA .20 5.8 4.13 1.07 600 3.43 5060 4.00 3.37 -.62 +138.4 TC PpLn N TCP 2.60m 8.4 10 58.53 22.64 1010 31.02 4782 37.00 26.47 +3.80 -41.6 sTranslBio n Q TBIO 15.41 11.45 96 15.94 504 16.60 12.91 +3.09 +38.4 TCF Fncl N TCF .60 2.4 16 27.34 14.58 2370 25.53 7649 25.67 24.83 +.80 +24.5 TrnsMont N TLP 3.18f 8.0 16 47.45 33.98 55 39.77 209 40.12 38.53 +.74 +.8 TCF deo pfC N TCFpD 26.06 23.92 19 24.82 70 24.98 24.82 -.09 -3.5 Transocn N RIG 14.34 7.20 9423 12.71 64233 13.26 12.47 -.76 +19.0 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.73 123 17.91 674 17.99 17.05 +.75 -10.6 TrGasSur N TGS 24.22 11.76 105 14.31 676 14.45 13.59 +.26 -35.6 TCP Cap Q TCPC 1.44 9.7 11 17.03 13.72 185 14.80 808 14.98 14.60 +.19 -3.1 TravelCtrs Q TA 5.85 2.95 291 4.60 2282 4.68 3.70 +1.00 +12.2 TCW Strat N TSI .21 3.7 6.01 5.34 66 5.51 269 5.58 5.51 -.03 -6.1 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 8 24.25 56 24.47 24.10 +.21 -4.0 TD Ameritr Q AMTD .84 1.5 33 63.01 41.88 2555 57.43 10592 58.49 55.10 +2.36 +12.3 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 11 24.06 55 24.19 23.90 +.16 -4.5 TDH Hld n Q PETZ 31.75 3.17 88 4.30 830 5.86 4.28 -.97 -23.8 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 3 24.02 14 24.30 24.00 +.02 -3.9 TE Connect N TEL 1.76f 1.9 26 108.23 77.15 846 91.69 5831 92.96 90.35 -.16 -3.5 Travelers N TRV 3.08f 2.5 17 150.55 113.76 1880 125.20 9443 130.46 124.34 -1.43 -7.7 TESSCO Q TESS .80 4.5 35 24.85 12.15 15 17.90 163 18.70 17.10 +.55 -11.2 Travelport N TVPT .30 1.6 20.30 12.10 382 19.18 3321 19.75 19.13 -.52 +46.7 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 123 16.31 556 16.35 15.90 +.40 +9.2 sTravelzoo Q TZOO 73 21.10 5.75 122 19.80 438 21.15 19.25 -.60 +207.0 TG Thera Q TGTX 17.35 7.25 920 12.15 7739 13.41 11.15 -1.30 +48.2 TrecoraRs N TREC 21 15.60 10.25 21 15.05 131 15.10 14.35 +.40 +11.5 THL Credit Q TCRD 1.08 13.1 8 10.25 7.70 62 8.22 358 8.37 8.10 +.08 -9.2 Tredgar N TG .44 1.8 33 24.95 14.70 81 24.55 356 24.95 23.15 +.60 +27.9 THL Crd21 N TCRX 26.31 25.07 1 25.61 11 25.65 25.34 +.19 +1.6 TreeHseF N THS 17 85.99 36.35 607 51.75 2627 53.33 51.35 -1.19 +4.6 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 2 25.48 11 25.60 25.47 -.12 -1.7 TrmntMtg n Q TRMT 17.94 11.10 1 13.51 5 13.79 13.31 +.03 -8.0 THLCSenL N TSLF 1.32 7.8 18.21 16.30 19 17.01 119 17.35 16.96 -.23 +.9 Trevena Q TRVN 3.10 1.34 838 1.41 4330 1.52 1.39 -.09 -11.9 TIM Part N TSU .28e 1.6 23.12 15.45 1618 17.27 4723 17.65 16.94 -.21 -10.6 sTrex s N TREX 39 69.06 34.78 295 68.02 1788 69.27 64.87 +2.71 s TJX N TJX 1.56 1.6 22 97.97 66.44 2644 97.07 13414 98.02 94.69 +1.74 +27.0 TriPointe N TPH 14 19.55 12.28 1106 16.62 5281 17.45 16.53 -.18 -7.3 t TMSR Gl s Q TMSR 78 6.37 3.55 1 3.52 23 4.24 3.52 -.60 -29.3 TriContl N TY 1.02e 3.8 28.32 22.63 34 27.02 201 27.15 26.93 +.01 +.3 TOP Shi rs Q TOPS 396.00 .69 810 .88 2460 .00 .86 -.08 -65.0 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.80 +.8 s TPG Pace n N TPGE 11.99 9.67 3270 12.55 8197 12.88 11.45 +.96 +28.9 TrianglCap N TCAP 1.20 10.1 17.67 8.91 457 11.89 1887 12.13 11.75 +.09 +25.3 s TPG Pac n N TPGH 10.15 9.67 0 10.03 346 10.15 9.97 +.06 +3.1 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 2 25.17 8 25.21 25.11 -.00 +.2 TPG RE n N TRTX 1.72f 8.4 25 21.05 18.22 220 20.58 974 20.63 20.16 +.09 +8.0 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 2 25.17 15 25.20 25.12 -.1 TPG SpLnd N TSLX 1.56 8.3 9 21.74 17.00 200 18.81 1239 18.84 18.06 +.61 -5.0 tTribMda A N TRCO 1.00 3.0 11 43.71 31.61 2348 33.05 34520 38.46 31.61 -5.51 -22.2 TPI Co n Q TPIC 32.19 16.35 202 29.56 1718 31.68 29.41 -1.47 +44.5 Tricida n Q TCDA 34.80 24.75 76 29.50 538 30.71 26.77 +.40 +13.5 TSR Inc Q TSRI 40 9.40 3.80 4 7.28 24 7.90 7.10 -.07 +40.0 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 131 37.73 469 37.75 36.77 +.75 -.3 TTEC Hl Q TTEC .54f 1.6 33 43.75 29.70 37 34.55 268 35.40 33.15 -.75 -14.2 TridntAcq n Q TDAC 9.78 9.72 9.75 82 9.78 9.75 TTM Tch Q TTMI 40 19.62 12.76 547 17.59 3588 18.38 17.54 -.61 +12.3 TridntAcq un Q TDACU 10.14 10.00 53 10.08 162 10.08 10.03 +.05 +.5 s TableauA N DATA 111.60 63.39 439 110.60 2349 111.71 107.30 +1.83 +59.8 TrilliumTh Q TRIL 13.30 4.15 42 5.55 375 5.85 5.25 -.05 -23.4 Tabula n Q TRHC 70.15 12.63 182 67.39 1542 69.61 64.14 +.78 +140.2 TrilogyMtl A TMQ 1.87 .69 306 1.84 696 1.87 1.58 +.19 +68.8 TactSys n Q TCMD 57.60 22.72 279 55.60 860 56.50 52.49 +2.53 +91.9 TriMas h Q TRS 22 30.60 21.65 63 29.85 571 30.20 28.75 +.60 +11.6 TahoeRes N TAHO .24 5.3 7.00 3.76 3954 4.54 16204 4.95 4.51 -.32 -5.2 Trimble Q TRMB 48 45.70 32.01 921 34.85 4826 35.13 33.92 +.49 -14.2 TailorBr N TLRD .72 3.2 12 35.94 10.00 1071 22.39 7370 23.40 21.61 +.10 +2.6 TrimShrk n N TTAC 38.16 29.09 18 36.93 88 37.16 36.54 +.23 +9.5 Taitron h Q TAIT .10 5.3 2.89 1.22 23 1.90 359 2.10 1.79 +.08 +12.8 TrimAllC n N TTAI 29.03 25.25 27.29 7 27.29 26.87 +.53 +.4 Taiwan N TWN 22.25 19.25 0 20.30 13 20.30 19.87 +.07 -2.7 TriNetGrp N TNET 37 57.76 31.52 190 56.05 1435 56.61 54.25 +.61 +26.4 TaiwSemi N TSM .73e 1.8 18 46.57 35.34 14469 40.73 54480 40.85 37.35 +2.96 +2.7 TrinityBio Q TRIB .88 17.7 6 6.54 4.22 37 4.98 87 5.09 4.85 +.13 -2.4 TakeTwo Q TTWO 129.25 75.75 2202 126.61 7798 128.24 124.51 +.26 +15.3 Trinity N TRN .52 1.4 8 38.25 26.80 5299 37.07 10099 37.62 34.19 +2.28 -1.0 Takung n A TKAT 34 5.05 1.19 1 1.35 28 1.60 1.32 -.17 -46.2 sTrinMrg n Q TMCX 9.82 9.72 9.80 13 9.82 9.80 +.01 +.4 Talend n Q TLND 64.55 35.46 67 62.06 336 63.27 61.71 -.54 +65.6 TrinityPlce A TPHS 7.59 5.86 8 6.73 62 6.90 6.57 +.08 -3.2 TallgELP n N TEGP 1.95f 8.7 28.94 17.14 1104 22.33 6070 22.69 20.94 +.86 -13.2 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 302 72.80 1439 73.55 70.40 +1.15 +.3 TalosEn rs N TALO 40.16 19.43 92 34.55 405 34.63 31.70 +1.36 +7.4 TrioTch A TRT 16 8.47 4.05 219 5.35 691 5.53 4.21 +.96 -23.7 s TandmD rs Q TNDM 27.89 2.14 1527 26.89 11202 27.89 25.45 +1.00 +1039.4 sTripAdvis Q TRIP 61.39 29.50 1235 59.85 7785 61.39 58.46 +.72 +73.7 TandyLthr Q TLF 12 8.90 6.79 2 7.84 12 8.05 7.50 +.06 +1.2 TriplePtV N TPVG 1.44 10.8 8 14.19 11.12 106 13.39 817 13.55 12.49 +.86 +5.5 TangerFac N SKT 1.40f 5.9 12 27.88 19.86 996 23.66 5232 23.90 23.10 +.19 -10.8 TripPt22 n N TPVY 26.99 24.77 3 25.43 17 25.43 25.11 +.18 -1.7 Tantech n Q TANH 4.54 1.10 713 1.43 1996 1.55 1.26 +.04 -44.6 Triple-S N GTS 34 44.01 15.05 88 37.50 565 39.07 37.33 -1.26 +50.9 TanzRy g A TRX .68 .24 76 .44 803 .49 .39 -.04 +57.2 sTriStCap Q TSC 18 28.15 20.30 327 28.65 922 29.00 25.65 +2.80 +24.6 Taoping h Q TAOP 5.20 .84 28 1.27 145 1.30 1.25 -.02 -14.2 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.30 21 26.53 26.21 +.00 +1.5 Tapestry N TPR 1.35 2.8 30 55.50 38.70 1666 48.32 9810 48.76 46.17 +1.79 +9.2 TritonInt n N TRTN 2.08f 6.6 43.85 27.76 252 31.30 1610 32.07 30.10 +.62 -16.4 Tapimmu n Q TPIV 13.55 2.58 338 9.31 806 10.92 9.12 -1.09 +137.5 TriumphBc Q TBK 22 44.05 25.00 410 39.20 1469 41.40 38.30 -1.80 +24.4 Tarena Q TEDU .28e 3.3 21.70 7.11 121 8.42 716 8.80 8.22 +.09 -43.8 TriumphGp N TGI .16 .9 4 34.58 18.30 951 18.60 3185 20.55 18.45 -1.50 -31.6 s TargaRes N TRGP 3.64 7.1 53.24 39.59 1776 51.63 9634 53.24 50.55 -.63 +6.6 Trivago n Q TRVG 24.27 4.25 549 4.45 3327 4.68 4.42 -.19 -34.9 TargaR pfA N NGLSpA 2.25 8.4 27.35 25.82 4 26.90 25 27.14 26.81 -.03 +1.6 Tronc Q TRNC 24.74 11.97 53 16.19 300 17.34 16.16 -1.11 -8.0 Target N TGT 2.56f 3.3 14 79.59 53.22 2896 77.76 19248 78.84 76.19 +.04 +19.2 Tronox N TROX .18 1.0 59 28.40 16.70 1108 18.75 7629 19.87 17.92 -.55 -8.6 TaroPhrm N TARO 11 128.46 93.01 15 112.94 169 116.57 112.69 -2.79 +7.9 tTrovagn rsh Q TROV 13.80 .72 2873 .79 6289 .82 .72 +.04 -78.8 t Taseko A TGB 2.46 .95 643 .96 3218 1.04 .95 -.08 -58.7 TrueBlue N TBI 17 29.50 19.30 156 27.60 1429 28.25 26.50 +.55 +.4 t TataMotors N TTM 36.19 18.20 836 18.39 9856 18.87 18.20 -.82 -44.4 TrueCar Q TRUE 21.75 8.75 331 11.34 2527 11.68 11.23 -.20 +1.3 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 659 60.01 3464 60.79 58.61 +.53 -8.3 TruettHrst Q THST 2.50 1.26 7 1.47 18 1.60 1.45 -.12 -29.0 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 2 25.39 19 25.41 25.19 +.14 +1.1 sTrupanion Q TRUP 46.70 20.52 253 45.96 1599 46.70 40.31 +5.15 +57.0 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 14 25.14 65 25.18 24.92 +.19 -.3 TrstNY Q TRST .26 2.9 17 9.70 7.51 301 9.05 1499 9.10 8.85 +.15 -1.6 TaylrDv Q TAYD 25 15.14 9.70 3 11.50 20 11.77 10.77 +.74 -14.3 Trustmk Q TRMK .92 2.6 19 35.09 28.16 472 34.77 2162 35.05 33.08 +1.76 +9.1 TaylorMH N TMHC 13 28.42 19.66 794 21.13 4867 22.02 20.94 -.04 -13.6 Tsakos N TNP .20 5.9 5.27 3.11 134 3.37 863 3.55 3.35 -.08 -13.8 Team N TISI 24.80 10.45 274 22.05 2109 22.25 20.08 +1.00 +48.0 TsakE pfB N TNPpB 2.00 7.8 26.08 24.80 1 25.48 8 25.51 25.42 +.04 +.8 TechData h Q TECD 27 111.10 75.31 202 85.52 1171 87.05 83.70 +.01 -12.7 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 4 25.52 19 25.67 25.47 +.06 +.1 TechComm Q TCCO 15.40 3.80 11 4.05 32 4.50 4.05 -.35 -64.6 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 5 24.80 36 25.15 24.80 -.04 +.2 Technip N FTI .13 17 35.00 24.53 3847 30.18 18020 31.19 29.83 -.76 -3.6 TsaksE p E N TNPpE 25.89 24.58 29 25.31 91 25.33 25.06 +.15 +.4 sTechTarg Q TTGT 32.42 9.11 521 32.37 1671 32.53 30.40 +1.35 +132.5 T2 Biosys Q TTOO 9.98 2.53 481 6.63 2104 7.74 6.60 -1.02 +60.9 TeckRes g N TECK .16e 30.80 19.04 2027 24.39 12032 25.18 24.01 -.24 -6.8 Tucows grs Q TCX 46 71.75 49.70 69 59.70 288 60.30 58.60 +.30 -14.8 Tecnoglass Q TGLS .56 6.2 22 9.88 5.50 2 9.07 22 9.15 8.60 +.07 +23.4 TuesMrn Q TUES 4.10 1.65 165 2.73 745 2.85 2.66 -.08 -.9 Tecogen Q TGEN 4.20 2.05 10 3.44 47 3.50 3.35 +.02 +27.4 Tuniu Q TOUR 9.88 5.81 21 7.48 359 7.69 7.32 +.06 -2.5 t Teekay N TK .22 3.2 10.90 7.05 773 6.91 3990 7.50 6.91 -.55 -25.9 Tuppwre N TUP 2.72 6.7 70.35 39.62 649 40.30 2886 42.24 39.67 -1.83 -35.7 TeekLNG N TGP .56 3.4 82 21.65 15.80 177 16.40 946 17.30 16.10 -.10 -18.6 Turkcell N TKC 11.29 5.69 902 6.07 4838 6.18 5.69 +.27 -40.5 TeekLN pfA N TGPpA 2.25 8.7 26.36 24.20 38 25.99 124 25.99 25.43 +.38 +2.9 sTurnPtBr n N TPB .16 .5 33.39 14.45 78 33.39 423 33.56 31.37 +.75 +58.0 TeekOffsh N TOO .04m 1.6 83 3.12 2.14 215 2.50 1241 2.63 2.48 -.03 +5.9 TurqHillRs N TRQ 26 3.59 2.63 1177 2.84 9685 2.97 2.77 +.01 -17.2 TeekOf pfA N TOOpA 1.81 7.9 24.49 15.42 3 23.05 27 23.05 22.13 +.31 -.1 sTurtleBc rs Q HEAR 27.50 1.64 1442 27.10 7073 27.63 23.02 +3.52 +1395.6 TeekOf pfB N TOOpB 2.13 8.5 26.00 16.68 6 25.00 84 25.00 24.45 +.40 +.6 TutorPerini N TPC 9 29.90 17.55 312 18.10 1798 18.90 17.88 -.45 -28.6 TeekOf pfE N TOOpE 2.22 8.9 25.20 24.06 20 25.01 93 25.20 24.90 -.06 -.2 sTwlSeas n Q TWLV 9.94 9.52 191 9.54 1822 9.94 9.52 +.01 +.1 TeekayTnk N TNK .21 20.2 15 1.95 .96 1140 1.04 4516 1.13 1.03 -.08 -25.7 stTwlSeas un Q TWLVU 10.30 10.18 1 10.28 1336 10.30 10.18 +.6 Tegna N TGNA .28 2.6 6 15.60 10.00 1776 10.80 11383 12.02 10.66 -1.15 -23.3 stTwlSeas rt Q TWLVR .45 .35 102 .37 2896 .45 .35 +5.7 TejonRnch N TRC 26.25 18.59 54 24.25 398 24.57 23.85 +.06 +16.8 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 23560 46.00 105098 47.51 45.71 -1.56 +33.2 TeklaHlth N HQH 1.92e 8.5 26.29 20.36 56 22.59 404 22.70 22.38 +.2 21stCFoxB Q FOX .36 .8 19 49.65 24.30 4488 45.69 24036 47.28 45.44 -1.50 +33.9 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 115 17.59 610 17.82 17.47 -.02 +.4 s21Vianet Q VNET 43 11.23 4.17 460 11.12 3564 11.54 9.90 +1.26 +39.3 TeklaLfSci N HQL 1.95e 9.7 22.24 18.01 51 20.08 315 20.11 19.81 +.08 +2.3 22ndCentry A XXII 4.44 1.33 2012 2.49 10290 2.82 2.32 -.27 -11.1 TeklaWH n N THW 1.40 10.5 15.28 12.47 59 13.31 443 13.42 13.25 +.07 -2.2 sTwilio n N TWLO 65.37 23.25 721 62.66 8983 65.37 60.33 +1.52 +165.5 TelInstEl A TIK 37 6.35 2.05 13 2.60 46 3.60 2.56 -.45 TwinDisc lf Q TWIN .36 1.4 31.95 16.32 10 25.52 66 25.79 24.73 -.07 -4.0 s Teladoc n N TDOC 71.30 27.35 1134 68.55 6379 71.30 65.43 +2.45 +96.7 Twitter N TWTR 47.79 15.67 10432 43.42 86402 45.26 42.74 -1.07 +80.8 Telaria n N TLRA 5.30 3.42 161 4.03 688 4.12 3.99 -.01 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 9 27.15 39 27.15 26.72 +.38 -.4 TlcmArg N TEO .71e 3.6 40.19 17.00 146 19.91 1578 20.93 18.35 +1.43 -45.6 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 29 25.52 128 25.82 25.35 -.32 -2.8 TelItalia N TI 11.28 6.69 65 6.96 1870 7.15 6.92 -.04 -19.4 TwoHrbI rs N TWO 1.88 11.8 6 16.83 13.85 1225 15.93 6899 16.04 15.84 -.04 -2.0 t TelItaliaA N TI/A .30e 4.8 9.60 6.09 15 6.20 210 6.31 6.09 +.02 -14.0 TwoHrIn pfC N TWOpC 25.38 23.26 28 24.41 365 24.84 24.31 -.38 -2.7 Teledyne N TDY 33 214.32 133.43 79 212.56 618 213.40 207.29 +4.80 +17.3 Teleflex N TFX 1.36 .5 34 288.78 197.72 126 275.48 865 279.69 271.41 -.20 +10.7 TelefBrasil N VIV .64e 5.4 14 17.33 11.20 2536 11.72 11143 11.97 11.20 +.18 -21.0 Continued on next page Page 19 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg VanE GenD Q GNRX 64.65 53.83 5 60.50 64 60.86 60.01 -.49 +2.0 Continued from previous page VanE Agri N MOO 1.10e 1.8 65.86 55.35 8 62.57 133 62.67 61.93 +.24 +1.6 Exch. 52-week Vol Friday Vol Weekly YTD VEckOilSvc N OIH .47e 1.8 29.87 21.70 4611 25.48 24950 26.06 25.35 -.83 -2.2 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg VanE VecBi Q BBH 136.83 111.36 7 128.29 49 128.88 127.31 -.40 +3.0 tVnEkRusSC N RSXJ .81e 2.3 44.21 34.97 3 34.99 9 36.00 34.87 -.73 -14.6 TwoRvrBc Q TRCB .22f 1.2 22 20.75 16.51 7 18.62 49 19.83 18.35 +.12 +2.7 VEckVcREr N REMX .50a 2.2 32.97 19.30 23 22.62 192 23.41 22.61 -1.07 -24.8 2U Q TWOU 98.58 45.50 849 86.59 3148 94.40 85.25 -7.00 +34.2 VEckChina N PEK 1.41e 1.3 54.26 39.14 5 40.57 23 40.67 39.43 -.04 -16.0 s TylerTech N TYL 56 240.35 165.14 138 238.45 511 240.90 234.50 +2.61 +34.7 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 15 47.02 216 48.22 46.27 -1.76 -30.7 TymeTch n Q TYME 9.50 2.01 79 2.91 634 3.13 2.80 -.04 -54.4 VanE Egyp N EGPT 40.97 26.30 13 33.77 62 34.80 33.59 -.57 +3.3 Tyson N TSN 1.20 1.9 12 84.65 60.48 2132 64.12 9564 66.61 64.02 -2.18 -20.9 VEckPoland N PLND .29e 1.8 21.80 15.47 1 16.57 8 16.57 16.21 +.18 -16.1 VanE JrGld N GDXJ 37.76 29.84 11657 32.09 54869 32.52 31.68 -.44 -6.0 - U - VanE Coal N KOL .13 .8 18.49 13.81 31 15.65 1447 15.84 15.49 -.06 -2.4 VnEk Viet N VNM .32e 2.0 20.50 14.03 191 16.00 863 16.20 15.64 +.35 -10.5 t : US AutoPts Q PRTS 2 3.14 1.40 65 1.39 229 1.48 1.38 -.04 -44.8 VanEBrzSC N BRF 26.12 17.34 27 19.63 51 19.81 18.56 +1.03 -16.3 US Concrte Q USCR 86.35 49.00 244 52.30 1296 52.95 50.13 +1.00 -37.5 VanEIndo N IDX .25e 1.2 26.90 19.96 5 21.03 42 21.12 20.74 -.22 -15.3 US Gld rs Q USAU .21e 3.27 1.05 39 1.33 289 1.45 1.32 -.08 -18.4 VanENatRs N HAP .64e 1.8 39.67 33.38 1 36.50 12 36.74 36.27 -.27 -1.7 UBS 3xLCr N WTIU 41.02 11.57 7 32.59 177 33.43 30.17 -2.48 +38.4 VanE VAfr N AFK .53e 2.3 27.39 22.53 8 23.09 32 23.30 22.85 -.11 -7.1 UBS 3xInvC N WTID 38.22 6.75 1 8.05 112 8.70 7.88 +.41 -47.3 VanE Gam N BJK 1.07e 2.3 50.35 38.99 10 46.14 28 46.32 45.70 +.05 -1.1 VelDlyIn n N EXIV 61.00 26.21 0 37.10 36 38.20 36.60 -23.3 sVandaPhm Q VNDA 21.25 11.90 292 20.80 2291 21.25 19.55 +1.00 +36.8 VelLngVS n N EVIX 23.61 8.45 8.70 0 8.70 8.70 -.38 -27.4 VangLTBd N BLV 3.92e 4.2 95.98 86.51 93 88.71 361 89.75 88.65 -1.14 -6.7 s UBS FILCG N FBGX 278.24 161.21 3 277.43 18 278.32 273.06 +1.83 +22.1 VangIntBd N BIV 2.17a 2.7 85.85 79.91 713 80.97 5167 81.15 80.89 -.20 -3.4 UBS2xSPDiv N SDYL 3.40e 4.0 91.38 59.18 0 83.96 10 84.42 82.99 +.79 -1.8 VangSTBd N BSV 1.08e 1.2 80.25 77.83 1022 78.18 5560 78.22 78.10 +.01 -1.2 UBS Grp N UBS .69e 4.5 20.89 14.89 2165 15.38 15223 15.45 15.12 +.38 -16.4 VangTotBd N BND 2.06e 2.3 82.71 78.30 1608 79.16 9901 79.37 79.12 -.21 -3.0 UDR N UDR 1.29 3.5 23 40.33 32.88 1838 37.07 7134 37.74 36.81 -.33 -3.8 VangExDur N EDV 4.81e 3.1 123.85 107.64 273 113.37 408 115.99 113.24 -3.22 -6.3 UFP Tch Q UFPT 28 34.00 25.88 8 33.20 51 33.90 32.03 +.90 +19.4 sVangMegG N MGK 1.33e 1.1 124.03 100.95 72 123.31 471 124.03 122.36 -.14 +10.8 UGI Corp N UGI 1.04f 2.0 11 54.09 42.51 826 52.97 4293 53.54 52.16 +.21 +12.8 VangMegV N MGV 1.53e 2.0 81.59 69.09 58 76.58 359 77.07 76.27 +.16 +.2 UMB Fn Q UMBF 1.16 1.5 22 82.14 62.27 178 78.28 863 78.66 76.36 +2.14 +8.8 VanHiDvY N VYM 2.10e 2.5 90.93 77.84 426 84.63 2450 85.15 84.48 -.13 -1.2 UMH Prop N UMH .72 4.6 30 16.80 11.38 86 15.60 897 16.04 15.40 -.05 +4.7 VangIntHi Q VYMI 2.17e 3.4 72.32 61.20 38 63.15 216 63.15 62.41 +.27 -5.7 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 8 26.83 25 26.92 26.59 +.24 -1.8 VangIntDiv Q VIGI 1.15e 1.7 70.39 62.04 82 66.25 227 66.25 65.33 +.45 -.1 UMH pfC N UMHpC 1.69 6.4 28.46 24.56 7 26.27 24 26.40 25.85 -.41 -3.3 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 70 76.34 294 76.47 76.14 -.17 -4.9 UQM Tech A UQM 1.79 .71 18 .98 152 1.02 .96 -.01 -29.8 VangEMI N VXF 1.13e .9 122.29 99.37 234 121.49 1856 122.18 120.13 +.32 +8.7 USEcology Q ECOL .72 1.1 43 67.35 44.50 59 65.65 386 66.08 64.15 +.13 +28.7 sVangGrth N VUG 1.38e .9 156.05 127.70 538 155.29 3301 156.05 154.05 -.14 +10.4 s US FdsHl n N USFD 26 40.21 25.43 1781 40.10 14638 40.52 39.33 +.19 +25.6 VangLgCp N VV 1.84e 1.4 131.68 111.05 160 128.74 1506 129.38 127.98 +.10 +5.0 USGlobInv Q GROW .03 1.4 7.49 1.25 268 2.11 1457 2.22 1.65 +.29 -45.9 VangMidC N VO 1.76e 1.1 164.17 140.54 235 161.97 2090 162.91 160.97 +.08 +4.6 s USPhysTh N USPH .92 .9 58 104.20 56.50 32 104.60 182 104.80 98.75 +5.75 +44.9 sVangSmCp N VB 1.63e 1.0 161.44 131.25 825 160.62 3933 161.44 158.67 +.74 +8.7 US Silica N SLCA .25 1.0 31 38.70 23.75 2852 24.51 10714 26.36 24.20 -1.33 -24.7 sVangSCG N VBK 1.19e .7 183.70 141.75 103 182.55 560 183.70 180.43 +.53 +13.5 USA Cmp N USAC 2.10 12.3 19.33 14.55 153 17.08 1732 17.17 16.63 +.13 +3.3 VangSCV N VBR 1.96e 1.4 140.27 118.55 290 139.15 1048 139.77 137.49 +.58 +4.8 USA Tc pf Q USATP 27.82 20.75 0 26.85 1 26.92 26.85 -.15 +6.8 VangTSM N VTI 2.17e 1.5 146.87 123.79 1508 144.84 8208 145.50 144.01 +.14 +5.5 s USA Tech h Q USAT 15.58 4.75 416 15.30 2951 15.58 14.60 +.35 +56.9 VangValu N VTV 2.05e 1.9 113.46 96.02 772 106.65 9962 107.33 106.23 +.20 +.3 USA Trk Q USAK 29.15 7.98 66 22.82 451 23.13 20.80 +.50 +25.9 VangSP500 N VOO 3.81e 1.5 263.37 222.12 2711 256.98 10187 258.32 255.80 +.19 +4.8 Usaa USA Vl N ULVM 55.24 48.81 1 52.52 32 52.78 52.28 +.11 +1.0 VangMCVal N VOE 1.76e 1.6 117.97 101.45 120 112.59 762 113.42 112.04 +.09 +.9 Usaa SCVal N USVM 55.88 47.00 5 55.58 11 55.83 54.93 +.30 +9.6 sVangMCGr N VOT .82e .6 139.85 115.92 216 139.24 533 139.85 137.88 +.11 +9.0 USAA IntlVl N UIVM 55.54 47.64 2 48.64 15 48.64 48.37 +.19 -5.4 VangREIT N VNQ 3.08e 3.8 86.14 72.05 3266 81.08 19865 82.20 80.55 -1.18 -2.3 t Usaa EMVl N UEVM 56.13 45.42 0 46.02 17 46.29 45.42 -.40 -10.4 VangDivAp N VIG 1.82e 1.7 108.99 91.60 331 105.15 2165 105.36 104.02 +.58 +3.1 Usaa STrBd N USTB 54.88 49.34 0 49.56 4 49.56 49.50 +.04 -1.0 V exUSRE Q VNQI 2.86e 4.9 65.20 56.87 203 58.05 2477 58.22 57.32 -.26 -4.0 Usaa IntBd N UITB 50.30 48.09 48.71 2 48.71 48.68 -.04 -2.9 VangAllWld N VSS 2.83e 2.5 127.14 109.54 84 115.34 976 115.91 114.39 -.29 -3.3 USANA s N USNA 28 121.15 52.80 198 110.80 1273 111.80 107.60 +2.10 +49.6 VangTotW A VT 1.53e 2.0 78.12 68.16 78.12 +5.2 USCF Oil n N USOU 80.79 22.66 3 64.02 51 65.57 59.40 -6.42 +48.9 VangAllW N VEU 1.34e 2.5 58.90 50.83 1153 52.67 10391 52.72 52.05 +.21 -3.7 USCF ShOil N USOD 26.29 4.69 1 5.67 46 6.12 5.59 +.28 -49.9 VangEmg N VWO 1.10e 2.6 50.99 41.03 10122 42.91 43768 43.00 42.09 +.11 -6.5 USCF shpei N BUY 28.70 23.45 0 27.83 1 27.83 27.53 +.48 +9.9 VangPacif N VPL 1.37e 2.0 77.96 66.36 88 69.98 632 70.01 69.22 +.41 -4.0 USD Ptrs N USDP 1.41f 13.4 12.00 9.00 24 10.50 147 10.90 10.50 -.30 -6.7 VangEur N VGK 1.71e 3.0 63.60 55.18 1970 57.30 16240 57.38 56.75 +.22 -3.1 USG N USG 24 43.40 25.60 758 43.20 5417 43.33 43.15 -.03 +12.0 VangTEBd N VTEB .28e 52.07 50.36 414 51.10 1763 51.18 50.98 -.02 -1.1 UTStarcm Q UTSI 15 6.51 1.97 8 3.99 57 4.06 3.93 -.01 -29.1 sVang500Gr N VOOG 1.62e 1.1 152.68 124.00 66 151.98 245 152.68 150.67 +.15 +11.0 Ubiquiti Q UBNT .17 .2 24 89.99 47.78 226 88.44 950 89.56 87.24 +.47 +24.5 Van500Val N VOOV 2.01e 1.9 116.72 99.89 16 108.32 74 109.04 108.11 +.03 -1.5 UltaBeauty Q ULTA 26 262.48 187.96 645 254.52 3865 260.50 248.28 -5.35 +13.8 VanSC600V N VIOV 1.66e 1.1 146.90 114.49 7 144.94 51 145.73 142.98 +.75 +9.5 s UltimSoft Q ULTI 292.56 181.59 207 292.05 1022 297.16 276.10 +11.52 +33.8 sVanSC600G N VIOG 1.13e .7 170.61 128.05 18 170.03 102 170.76 166.78 +2.28 +16.5 UltraClean Q UCTT 7 34.59 15.36 779 15.93 5499 16.47 15.82 -.17 -31.0 sVangSC600 N VIOO 1.19e .8 158.77 121.82 37 158.18 170 158.94 155.39 +1.52 +13.5 UltPetro n Q UPL 10.98 1.54 1499 1.85 14431 1.92 1.66 +.08 -79.6 VanMC400V N IVOV 1.50e 1.2 128.40 109.00 8 126.70 36 127.47 125.71 +.09 +4.1 s Ultragenyx Q RARE 87.33 41.67 719 82.90 3021 87.33 81.43 -1.66 +78.7 sVanMC400G N IVOG 1.16e .8 144.19 118.23 19 143.15 59 144.19 141.97 +.23 +7.6 Ultralife Q ULBI 28 10.95 5.80 2 10.15 53 10.45 9.75 +.15 +55.0 VanMC400 N IVOO 1.57e 1.2 135.83 113.66 17 134.65 90 135.66 133.58 +.16 +5.3 t Ultrapar N UGP .55e 4.8 26.48 10.77 685 11.40 3713 11.58 10.77 +.20 -49.8 VanShTTr Q VGSH 1.06a 1.8 60.93 59.70 185 59.86 3343 59.87 59.79 +.02 -.7 Umpqua Q UMPQ .80 3.6 17 24.89 16.77 3527 22.20 15227 23.39 21.93 -.34 +6.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 822 78.13 6379 78.18 78.05 +.02 -1.5 UndrArm s N UAA 37 24.70 11.40 4066 21.61 18518 22.48 21.27 +.12 +49.8 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 3 81.29 29 81.59 81.26 -.36 -4.4 UnAr C wi N UA 22.68 10.36 1460 20.02 13719 20.53 19.72 -.21 +50.3 VangR3K Q VTHR 2.17e 1.7 131.16 110.90 5 129.30 20 129.86 128.53 +.02 +5.3 UniQure Q QURE 40.99 6.28 265 34.09 1655 39.75 34.00 -5.36 +74.0 VanR2KGr Q VTWG .82e .5 155.90 117.80 14 154.49 51 155.26 151.90 +1.12 +14.0 UnicoA Q UNAM 11.30 7.07 7.15 2 7.20 7.15 -.14 -16.4 VanR2KV Q VTWV 1.88e 1.6 118.35 97.33 59 116.89 78 117.33 115.63 +.48 +6.7 Unifi N UFI 15 39.21 27.98 28 31.49 221 32.01 31.31 -.35 -12.2 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 41 135.36 272 136.00 133.42 +.73 +10.7 UniFirst N UNF .45f .2 24 193.05 135.95 49 187.20 283 190.70 183.05 -2.40 +13.5 sVanR1KGr Q VONG 1.65e 1.1 153.96 123.04 25 153.26 128 153.96 151.76 +.10 +11.0 UnilevNV N UN 1.43e 2.5 61.62 51.56 1723 57.97 5985 58.08 55.40 +1.85 +2.9 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 103 62.52 3341 62.66 62.50 -.15 -2.2 Unilever N UL 1.48e 2.6 60.13 50.74 1021 57.09 3505 57.27 54.75 +1.55 +3.2 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 28 107.61 151 108.25 107.25 +.07 -.9 UnionAc un N LTN/U 10.30 10.00 10.27 4 10.30 10.25 +.02 +2.3 VangR1K Q VONE 2.28e 1.8 131.36 110.94 16 128.83 71 129.40 128.03 +.10 +5.2 s UnionBkVA Q UBSH .92f 2.2 23 42.74 30.45 1053 41.45 3431 42.74 39.11 +2.51 +14.6 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 305 51.39 4872 51.49 51.31 -.05 -2.0 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 53.00 8 53.00 52.10 +.55 +.1 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 131 88.29 1469 89.13 88.16 -1.14 -7.8 UnionPac N UNP 2.92 2.1 10 148.33 101.06 4879 141.41 28286 142.13 136.66 +1.47 +5.5 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 465 74.21 1681 75.20 74.17 -1.20 -4.9 UniqueF n A UFAB .60 7.3 10 9.70 7.05 1 8.26 37 8.48 8.10 +.14 +11.3 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 1039 83.81 7786 83.97 83.65 -.10 -4.1 Unisys N UIS 15.05 6.90 453 14.05 2189 14.60 13.90 -.35 +72.4 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 503 48.80 1786 48.84 48.77 -.09 Unit N UNT 14 28.68 15.29 255 25.75 1443 26.79 25.68 -1.32 +17.0 VangFTSE N VEA 1.10e 2.5 47.89 41.73 5343 43.41 32814 43.44 43.00 +.16 -3.2 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 1 13.43 8 13.55 13.10 +.21 +1.3 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 586 54.89 4519 55.00 54.82 -.02 +1.0 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 1 22.55 3 22.60 21.87 +.70 +1.6 VanTIntStk Q VXUS 1.54e 2.8 61.17 52.81 493 54.80 2817 54.83 54.16 +.20 -3.5 UBSI Q UBSI 1.36 3.7 22 38.80 31.70 363 36.50 2730 36.70 35.15 +1.00 +5.0 sVangCnD N VCR 2.03e 1.2 176.16 138.69 50 174.55 342 176.16 173.86 +.14 +11.9 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 3 27.85 17 27.90 26.95 +.10 +35.5 VangCnS N VDC 3.69e 2.7 151.29 126.78 81 137.38 438 137.75 135.50 +.24 -5.9 UtdCmBks Q UCBI .60f 1.9 20 34.18 24.47 504 30.81 1695 31.04 30.09 +.73 +9.5 VangEngy N VDE 2.37e 2.3 109.79 83.80 103 103.45 955 104.81 102.23 -1.93 +4.5 s UCmntyFn Q UCFC .28f 2.5 19 11.98 8.49 138 11.20 1066 11.98 11.06 +.12 +22.7 VangFncl N VFH .90e 1.3 75.48 59.92 387 69.92 2352 70.67 68.55 +1.54 -.2 s UtdContl N UAL 12 80.92 56.51 4535 80.91 42959 81.55 71.52 +8.81 +20.0 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 73 165.79 579 167.00 165.42 -1.10 +7.6 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 106 17.92 635 18.05 17.08 +.59 +1.6 VangIndl N VIS 2.25e 1.6 151.28 125.63 69 141.02 1152 141.57 138.71 +1.15 -.9 UtdFire Q UFCS 1.24f 2.2 35 58.46 38.95 41 56.96 186 57.03 55.68 +.97 +25.0 sVangInfT N VGT 1.61e .8 190.95 144.77 327 190.20 1681 191.23 187.44 +.44 +15.5 UtdInsur Q UIHC .24 1.2 21.45 13.60 69 20.31 274 20.75 20.04 +.24 +17.7 VangMat N VAW 2.12e 1.6 144.65 120.06 69 132.66 377 134.42 131.60 -.37 -3.0 UtdMicro N UMC .09e 3.2 3.14 2.21 1505 2.83 14705 2.88 2.72 +.04 +18.4 VangUtil N VPU 3.41e 2.9 125.54 104.82 83 116.78 422 118.16 116.00 -.53 +.2 UtdNtrlF Q UNFI 13 52.69 32.52 412 43.21 1879 44.94 43.16 -.59 -12.3 VangTel N VOX 3.14e 3.7 95.57 81.62 88 85.97 479 88.03 85.90 -1.92 -5.7 UPS B N UPS 3.64 3.2 19 135.53 101.45 1776 112.07 14185 112.90 109.66 +3.10 -5.9 VantEng n Q VEAC 9.97 9.62 9.94 46 9.94 9.90 +.02 +2.3 UtdRentals N URI 8 190.74 106.52 1808 151.11 10087 156.69 150.00 -3.72 -12.1 sVantEn un Q VEACU 10.43 9.97 10.43 15 10.43 10.30 +.13 +2.4 USecBcCA Q UBFO .36 3.4 23 11.65 8.45 17 10.65 89 11.45 10.40 -.60 -3.2 VarexImag Q VREX 43.76 27.80 113 38.20 691 38.32 36.47 +.66 -4.9 USNatGas N UNL 10.28 8.54 9.08 4 9.13 9.00 -.04 -1.1 VarianMed N VAR 89 130.29 95.23 551 116.41 2951 117.17 114.43 +.05 +4.7 US12MoOil N USL 25.74 16.45 10 24.22 96 24.37 23.75 -.45 +15.8 Varonis Q VRNS 83.10 35.55 205 79.00 1144 80.65 77.30 +.10 +62.7 USAntimny A UAMY .59 .20 70 .51 579 .58 .46 +.03 +60.6 tVascuBio Q VBLT 9.05 2.00 131 2.10 559 2.20 2.00 -.05 -70.4 US Bancrp N USB 1.20 2.4 13 58.50 48.49 9162 51.06 50467 51.68 50.47 +.15 -4.7 Vaxart rs Q VXRT 11.88 2.76 12 3.09 54 3.23 3.05 -.07 -50.4 US Bcp pfA N USBpA 35.49e 3.9 935.00 873.48 0 921.01 1 921.01 921.01 -2.29 +3.7 tVectoIQ n Q VTIQ 9.59 9.52 9.54 958 9.59 9.52 +.00 -.4 US Bcp pfH N USBpH .89e 3.7 24.34 21.61 80 24.15 252 24.16 23.61 +.15 +7.0 VectoIQ un Q VTIQU 10.10 9.97 13 10.09 651 10.10 10.04 +.04 +.9 US Bcp pfM N USBpM 1.63 5.8 30.14 27.24 159 27.87 389 27.89 27.41 +.12 -1.2 tVectorGp N VGR 1.60b 8.6 23 23.14 17.90 672 18.57 5576 19.10 17.90 -.48 -17.0 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 42 25.23 193 25.43 25.05 -.09 -.2 Vectren N VVC 1.80 2.5 28 71.71 58.00 209 71.42 1392 71.58 71.22 +.11 +9.8 US Brent N BNO 22.42 12.73 459 20.45 1880 20.68 20.00 -.57 +13.0 Vectrus N VEC 14 41.48 25.17 61 31.16 350 31.66 30.86 -.15 +1.0 US Cellular N USM 44 41.82 32.06 100 33.41 623 34.74 33.09 -1.11 -11.2 tVedantaLtd N VEDL 1.20e 10.2 21.99 11.73 326 11.76 2050 12.27 11.71 -.46 -43.5 US Cellu60 N UZA 1.74 6.9 26.26 23.80 24 25.36 71 25.36 25.07 +.07 +.5 VeecoInst Q VECO 33.40 10.85 151 15.45 1644 16.30 15.10 +.10 +4.0 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 6 25.89 27 25.99 25.73 +.02 +.7 VeevaSys N VEEV 93 85.00 52.17 468 83.10 2570 84.22 81.00 +.57 +50.3 US Cell64 N UZC 1.81 7.0 27.48 24.55 11 25.71 64 26.12 25.71 -.41 -.8 tVenatorM n N VNTR 26.90 15.07 739 15.58 5886 17.16 15.07 -1.18 -29.6 USCmdtyFd N USCI 45.44 38.36 55 41.61 782 42.03 41.28 -.68 -2.2 Ventas N VTR 3.16 5.4 16 69.92 46.55 1894 58.25 11727 58.60 57.08 +.04 -2.9 USDslHtOil N UHN 21.76 14.28 0 19.99 2 19.99 19.57 -.25 +3.4 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 1 25.01 21 25.10 24.97 -.08 -.6 US Engy rs Q USEG 1.96 .68 40 1.20 343 1.28 1.18 -.08 -20.0 sVeoneer n N VNE 53.31 41.45 568 50.81 3711 53.31 47.81 +3.85 +19.1 US GasFd N UGA 36.45 24.92 47 33.21 102 33.33 32.22 -.55 +4.3 VBradley Q VRA 40 15.47 6.99 214 13.76 1447 14.34 13.22 +.53 +13.0 t USCoppFd N CPER 21.26 17.01 46 17.38 236 17.54 17.01 -.18 -17.5 Veracyte Q VCYT 10.51 5.23 81 10.22 627 10.49 9.79 -.09 +56.5 USAgriFd N USAG 18.21 15.55 0 15.97 2 15.97 15.73 +.37 -3.3 Verastem Q VSTM 9.07 2.77 2157 8.31 8959 8.57 7.71 -.19 +170.7 USLime Q USLM .54 .7 24 101.40 70.56 2 80.92 8 83.34 78.96 -1.19 +5.0 Vereit N VER .55 7.4 8.75 6.52 7455 7.39 41397 7.68 7.37 -.30 -5.1 US NGas rs N UNG 27.92 20.40 1648 22.38 10012 22.55 21.91 -.03 Vereit pf N VERpF 1.68 6.5 27.05 24.43 71 25.85 331 25.85 25.30 +.22 +1.1 US OilFd N USO 15.25 9.32 19876 14.15 149925 14.29 13.76 -.32 +17.8 VeriFone N PAY 32 23.14 14.90 962 22.86 3333 22.90 22.84 +29.1 US ShrtOil N DNO 74.33 43.86 1 47.07 39 48.24 46.62 +.95 -17.1 Vericel Q VCEL 14.75 3.00 699 10.60 6029 10.68 9.00 +1.50 +94.5 USSteel N X .20 .5 22 47.64 22.38 5901 37.13 34589 37.79 35.65 +.92 +5.5 VerintSys Q VRNT 49.10 37.05 220 48.35 1153 49.00 47.65 -.15 +15.5 UtdTech N UTX 2.80 2.1 23 139.24 109.10 3161 130.26 18665 132.65 128.78 +.75 +2.1 sVerisign Q VRSN 39 150.10 96.78 453 149.09 2585 150.10 145.61 +1.51 +30.3 UtdTherap Q UTHR 8 152.55 100.57 381 125.03 1996 126.64 121.31 +.29 -15.5 Verisk Q VRSK 39 113.29 78.97 675 112.59 2849 113.06 110.48 -.45 +17.3 UtdGrdian Q UG 1.50e 7.9 28 21.33 15.00 4 19.00 21 19.60 18.75 -.50 +2.7 Veritex Q VBTX 27 33.08 23.84 80 32.01 567 32.14 31.28 +.60 +16.0 UtdhlthGp N UNH 3.60f 1.4 22 259.01 183.86 1960 252.70 19240 258.45 246.27 -6.00 +14.6 Veritiv N VRTV 42.45 20.35 34 40.15 244 40.75 39.55 +.55 +38.9 UnitGrp Q UNIT 2.40 13.8 45 26.55 13.81 5178 17.43 23349 21.80 17.24 -4.27 -2.0 Veritone n Q VERI 74.92 7.76 54 16.71 496 17.42 15.88 -.39 -28.0 UNITIL N UTL 1.46 2.9 27 53.07 40.92 21 51.15 135 51.72 50.56 -.41 +12.1 VerizonCm N VZ 2.36 4.7 7 54.77 43.20 12026 50.62 55926 51.94 50.35 -.79 -4.4 s UnityBcp Q UNTY .28f 1.1 20 24.95 16.15 5 24.85 39 24.95 24.15 +.90 +25.8 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 16 26.01 129 26.07 25.81 -1.4 UnityBio n Q UBX 20.48 12.75 34 14.72 170 15.40 14.72 -.43 -11.6 VermilnE g N VET 2.03 40.59 30.18 93 35.72 729 36.83 35.33 -1.26 -1.7 Univar n N UNVR 52 31.95 25.57 1119 27.52 2917 27.75 26.71 +.52 -11.1 tVermillion Q VRML 2.10 .55 901 .65 2606 .79 .55 +.03 -66.2 UnvslCp N UVV 3.00f 4.6 9 71.60 45.95 128 65.70 1107 68.73 62.80 -2.70 +25.1 VeronaPh n Q VRNA 25.55 10.44 6 13.20 18 13.95 13.00 -.75 +11.2 UnivDisp Q OLED .24 .3 58 209.00 78.75 653 95.65 3911 98.60 94.10 +2.10 -44.6 Verrica n Q VRCA 23.29 16.54 12 18.45 108 18.98 18.10 -.42 +5.4 UnvElc Q UEIC 23 72.50 26.97 141 35.40 609 35.70 33.45 +.65 -25.1 Versartis Q VSAR 22.10 1.35 117 2.03 694 2.10 2.00 -.03 -8.0 UnivFor s Q UFPI .35e 1.0 16 39.58 25.93 504 36.68 3131 38.63 34.40 -1.23 -2.5 Verso Cp N VRS 22.69 3.82 140 21.15 891 21.91 20.53 +.26 +20.4 UnvHR N UHT 2.64 4.1 38 84.90 53.00 26 64.87 142 65.96 62.74 -.82 -13.6 Versum N VSM .24f .6 42.74 33.06 694 38.58 1870 38.71 36.73 +1.29 +1.9 UnivHlthS N UHS .40 .4 14 128.15 95.26 434 112.67 2926 115.30 111.68 -2.07 -.6 VertexEn Q VTNR 1.50 .65 85 .99 227 1.00 .94 -.01 +4.2 s Univ Insur N UVE .64a 1.7 13 38.00 15.08 115 37.65 751 38.00 36.40 +1.00 +37.7 sVertxPh Q VRTX 183.39 127.67 1606 177.40 7409 183.39 176.71 -3.10 +18.4 UnvLogist Q ULH .42f 1.5 21 28.15 14.05 105 27.85 500 28.04 27.10 +.45 +17.3 Veru Inc Q VERU 3.00 .90 39 2.05 290 2.16 2.01 -.03 +79.8 UnvSecInst A UUU 3.50 1.05 3 1.35 137 1.40 1.25 +.01 -20.6 ViaSat Q VSAT 80.26 57.75 312 69.19 1931 70.25 67.29 -.72 -7.6 UnvStainls Q USAP 57 31.20 17.30 47 25.21 366 25.47 23.31 +1.64 +17.7 ViacomA Q VIA .80 2.5 7 42.55 28.20 13 32.10 98 35.25 32.00 -2.95 -8.0 UnivTInst N UTI .08 2.4 3.78 2.21 31 3.28 154 3.44 3.26 -.07 +36.7 ViacomB Q VIAB .80 2.9 5 36.77 22.13 2848 27.49 15751 30.24 27.45 -2.51 -10.8 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 57 27.75 478 28.00 27.30 +.50 -1.1 ViadCorp N VVI .40 .7 28 61.85 46.95 50 56.95 233 57.40 55.95 -.10 +2.8 UnumGrp N UNM 1.04f 2.8 2 58.73 36.15 1335 37.53 6144 38.36 37.05 -.13 -31.6 Viavi Q VIAV 30 11.54 8.34 1944 10.32 7993 10.61 10.02 -.14 +18.1 s UnumTh n Q UMRX 16.51 10.15 921 14.06 3208 16.51 13.54 -2.10 +26.6 Vical rs Q VICL 3.70 1.02 232 1.30 1053 1.36 1.20 +.06 -29.0 UplandSoft Q UPLD 37.35 18.52 125 35.25 588 35.72 34.61 -.41 +62.7 Vicor Q VICR 52.05 16.30 156 50.60 967 52.00 49.25 +.95 +142.1 Ur-Energy A URG 74 .79 .50 921 .74 4615 .74 .66 +.06 +7.5 VicDvAcc n Q VSDA 29.50 25.49 0 29.36 1 29.38 29.29 +.11 +3.2 UraniumEn A UEC 2.00 .96 2091 1.66 9054 1.68 1.51 +.06 -6.2 VicMultiF n Q VSMV 29.20 24.92 0 28.29 7 28.37 28.23 -.05 +2.6 UrbnEdg n N UE .88 3.9 27 26.19 19.51 309 22.56 2037 23.04 22.22 -.28 -11.5 Vict500VW Q CFA .44e .9 52.01 43.63 23 50.70 265 50.90 50.31 +.19 +3.9 UrbanOne Q UONE 4.85 1.25 1 2.30 9 2.40 2.10 -.10 +24.3 VictDisEnV Q CSF .38e .8 49.61 39.59 9 48.90 22 49.06 48.20 +.40 +8.3 UrbanOnD Q UONEK 2.40 1.35 51 2.06 402 2.15 2.00 +.01 +17.4 Vict500EV Q CFO .47e .9 52.03 43.52 88 50.67 401 50.84 50.08 +.22 +3.8 UrbanOut Q URBN 24 48.24 16.68 940 45.99 6406 47.35 43.81 +1.43 +31.2 VicEM Hi n Q CEY 28.35 23.66 5 24.36 43 24.41 23.88 +.09 -6.7 UrogenP n Q URGN 69.57 17.07 24 47.35 362 48.49 45.36 -.38 +27.3 VictDevVol Q CIZ .01j 39.92 32.95 7 34.25 55 34.45 33.84 +.12 -2.4 UrstdBid N UBP 1.06f 6.0 36 18.92 15.36 13 17.75 24 18.10 17.37 -.27 +4.7 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 41 46.64 219 47.08 46.35 -.19 +.5 UrsBidA N UBA 1.08f 4.8 30 23.94 17.20 85 22.45 440 22.66 21.86 +.06 +3.3 VictSCVol Q CSA .16e 50.28 40.61 1 49.99 6 50.04 49.35 +.47 +8.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.04 13 25.41 25.04 +.12 -4.8 VictIntlVol Q CIL .15e 46.94 38.16 0 39.90 3 39.90 39.70 +.13 -1.8 UrstBid pfH N UBPpH 1.56 6.4 26.88 22.97 7 24.55 31 24.88 24.31 +.06 -6.1 VicEmMkt Q CEZ 31.99 26.23 2 26.95 5 27.13 26.77 -.21 -9.1 UtahMed Q UTMD 1.08 1.1 117.65 68.10 11 95.25 95 102.05 94.25 -5.15 +17.0 VictLCHiDv Q CDL .44e 47.44 41.96 9 45.36 44 45.66 45.27 -.21 +.1 Uxin Ltd n Q UXIN 10.49 7.05 710 7.56 5097 8.60 7.40 -1.08 -21.8 VictSCHiD N CSB .60e 47.44 39.13 3 47.09 21 47.27 46.42 +.23 +5.6 VictIntHiD Q CID .33e 38.00 33.58 34.26 17 34.54 34.03 -.31 -5.4 - V - VictCap n Q VCTR 13.50 9.20 49 10.11 227 10.69 9.97 -.02 -12.8 ViewRay n Q VRAY 10.64 4.40 935 9.66 4188 9.90 8.76 +.73 +4.3 :VBI Vac n Q VBIV 5.10 2.56 82 2.72 733 2.96 2.66 -.21 -36.3 VikingTh n Q VKTX 13.43 .88 4383 10.92 12191 11.55 9.61 +.18 +169.0 VEON Q VEON .28e 9.4 4.47 2.20 3429 2.98 11926 3.15 2.92 -.06 -22.4 VikngTh wt Q VKTXW 3.84 .25 3.17 +25.3 s VF Corp N VFC 1.84 2.0 49 89.60 55.51 4380 92.94 16417 93.51 86.42 +8.10 +25.6 VillagB&T Q VBFC 52 34.30 26.90 33.35 1 34.05 33.35 -.65 +8.8 VICI Pr n N VICI .64 3.1 21.33 17.58 1078 20.73 9599 21.25 20.56 -.44 -.8 VillSupMkt Q VLGEA 1.00 3.4 17 31.49 21.95 16 29.69 97 30.20 28.51 +.66 +29.5 VOC EnTr N VOC .47e 7.5 13 6.66 3.15 140 6.29 632 6.35 5.82 +.42 +6.3 sVinceHlg rs N VNCE 6 21.08 3.20 31 20.27 357 21.08 18.66 +1.44 +227.5 VOXX Intl Q VOXX 5 8.85 4.64 102 5.55 515 5.65 5.40 +.05 -.9 ViperEnPt Q VNOM 1.92f 6.0 37 34.49 14.76 354 32.18 2401 32.34 29.86 +.46 +37.9 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 15 47.53 95 50.66 47.28 -.99 -1.9 Vipshop N VIPS 9 19.14 7.79 5136 10.03 24049 10.33 9.81 -.21 -14.4 VaalcoE N EGY 3.38 .68 426 3.10 5134 3.25 2.80 -.17 +344.8 VirTra n Q VTSI 7.36 4.14 3 4.97 26 5.10 4.82 -.12 -21.1 s VailRsrt N MTN 5.88 2.1 29 291.61 200.68 317 285.23 1177 291.61 285.04 -2.81 +34.2 Virco Q VIRC .06 1.3 6.05 3.95 1 4.70 17 4.75 4.60 +.05 -6.9 Vale SA N VALE .29e 2.2 13 15.24 8.97 17615 12.93 81567 13.49 12.75 -.21 +5.7 VirnetX A VHC 8.75 2.10 109 3.35 953 3.50 3.25 -.10 -9.5 Valerits hn Q VLRX 6.79 1.19 250 1.49 1271 1.66 1.48 -.15 -47.7 VirtuFin n Q VIRT .96 3.7 14 37.85 13.10 457 26.15 2709 26.60 25.30 +.35 +42.9 ValeroE N VLO 3.20 3.0 28 126.98 64.22 2292 106.21 13271 108.15 103.75 -1.13 +15.6 VirDynCr n N BLHY 25.49 24.24 8 24.56 43 24.67 24.47 -.02 -.9 ValeroEPt N VLP 2.03f 5.1 14 48.66 33.25 74 39.60 1351 40.72 38.40 +.24 -11.0 tVirShUS n N VESH 24.93 20.86 1 21.75 1 21.75 20.86 +.70 -4.8 Valhi N VHI .08 1.5 48 9.24 2.13 113 5.24 672 5.43 4.89 +.01 -15.1 ZweigTR N ZTR .97 8.4 14.18 10.74 152 11.63 632 11.70 11.32 +.26 -13.2 Validus pfA N VRpA 26.32 24.12 17 26.18 74 26.18 25.80 -.01 +1.0 tVirtGblMSc N VGI 1.87 13.8 19.46 13.22 45 13.57 366 13.59 13.22 +.02 -22.5 Validus pfB N VRpB 26.23 24.15 24 25.55 67 25.68 25.45 -.14 -.3 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 77 129.05 335 133.66 127.35 -2.45 +12.2 VlyNBcp N VLY .44 3.4 22 13.38 10.61 1696 12.91 8055 12.99 12.52 +.46 +15.1 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 0 106.55 21 109.54 100.69 -.75 +5.6 VlyNB wt18 N VLY/WS .28 .04 .15 +32.7 sVirtusa Q VRTU 54.89 31.53 136 54.13 668 54.89 53.32 -.08 +22.8 VlyNBc pfA N VLYpA 1.56 5.9 29.64 25.83 8 26.43 34 26.82 26.43 -.23 -4.8 sVisa s N V .84 .6 47 141.17 96.59 7154 140.99 33381 141.47 137.42 +1.57 +23.7 VlyBcp pfB N VLYpB 28.11 24.99 106 25.95 128 26.15 25.95 -.13 -1.9 sVishayInt N VSH .34f 1.3 26.50 16.65 1821 25.25 8110 26.50 25.10 -.45 +21.7 t Valmont N VMI 1.50 1.1 20 176.35 135.40 88 139.65 944 141.40 135.40 -.25 -15.8 sVishayPrc N VPG 37 40.45 16.55 138 40.45 341 41.60 38.25 +1.45 +60.8 ValueLine Q VALU .76 3.5 20 25.14 13.26 1 21.71 10 23.00 20.00 -.54 +12.2 tVistaGold A VGZ .92 .56 310 .66 746 .66 .56 +.03 -6.4 Valvoline n N VVV .30 1.3 25.63 19.86 1052 22.38 5706 22.48 21.52 +.52 -10.7 VistaOutd n N VSTO 25.07 12.36 299 15.59 1812 16.16 15.33 -.44 +7.0 t VanEMGold N OUNZ 13.44 11.95 25 12.09 174 12.21 11.95 -.11 -5.9 VistaGn n Q VTGN 2.65 .69 99 1.38 1343 1.53 1.25 +.01 +24.0 VanEGold N GDX .06e .3 25.58 20.84 39134 21.78 182960 22.00 21.48 -.18 -6.3 Visteon s Q VC 25 140.64 91.75 377 128.15 1999 132.19 126.71 -2.88 +2.4 VnE LgFl n N LFEQ 28.49 24.56 4 27.26 51 27.46 27.21 +3.6 VistraEn n N VST 24.81 15.86 2676 23.18 15120 24.01 22.90 -.26 +26.5 VanE Grn n N GRNB 27.50 25.81 1 26.14 19 26.16 26.00 +.01 -3.1 VitalThera Q VTL 8.81 2.43 144 8.45 1013 8.55 7.35 +.95 +42.0 VnEkSteel N SLX .40e .9 51.92 39.22 9 46.04 61 46.79 45.42 +.11 +.4 VitaminSh N VSI 8 11.65 2.95 181 7.35 1292 7.50 6.51 +.45 +67.0 VnEkHiIn rs N YMLP 25.49 20.51 2 21.81 33 22.00 21.40 +.29 -6.6 ViveveMd n Q VIVE 7.42 1.60 154 2.56 804 2.72 2.47 +.04 -48.5 VanE Env N EVX .53e .6 97.00 77.29 0 91.92 0 91.92 91.92 -.36 +5.8 VivintSolar N VSLR 20 5.80 2.70 262 5.30 1642 5.65 5.10 -.30 +30.9 VanE EMHi N HYEM 1.57 6.8 24.95 22.68 78 22.95 831 22.97 22.80 +.07 -6.3 Vivopwr n Q VVPR 6.69 1.02 8 1.80 77 1.98 1.75 -.11 -37.9 s VanEHiYM N HYD 1.45 4.6 31.49 30.60 585 31.48 1952 31.51 31.41 +.02 +.9 Vivus Q VVUS 3 1.27 .33 285 .74 1556 .78 .73 -.03 +47.3 VanE ChiBd N CBON .68e 24.34 22.43 22.49 1 22.70 22.44 -.23 -1.0 VMware N VMW 41 165.00 88.11 1659 152.25 7142 156.40 150.88 -2.80 +21.5 VnEkShHY N SHYD .81 3.3 25.30 24.04 23 24.57 167 24.68 24.53 +.01 +1.6 VoceraCm N VCRA 33.17 22.43 116 32.59 786 32.80 31.06 -.14 +7.8 VnEkRus N RSX .01e 24.33 19.73 5690 21.04 36039 21.87 20.87 -.75 -.8 tVodafone Q VOD 1.82e 7.8 32.75 23.27 7245 23.45 26505 24.27 23.23 -.71 -26.5 VanE BDC N BIZD 1.47e 8.7 18.20 15.39 57 16.93 662 17.09 16.58 +.32 +2.0 VolarisAv N VLRS 15.99 4.87 962 6.59 2982 6.63 5.94 +.12 -17.8 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 87 19.65 475 19.71 19.55 -.01 -.1 VolitionRX A VNRX 4.00 1.85 51 1.99 296 2.10 1.94 -.03 -32.3 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 215 28.83 2920 28.83 28.76 +.01 -3.7 VoltInfoSci A VISI 4.90 2.16 21 3.85 82 4.00 3.75 -.05 +1.3 VanE IntHY N IHY 1.26 5.1 26.20 24.18 10 24.58 53 24.61 24.30 +.04 -4.1 Vonage N VG 13.67 6.35 1064 13.36 6060 13.60 13.09 +.06 +31.4 VanE Reit N MORT 2.36e 7.9 25.30 21.20 24 24.00 239 24.05 23.80 +.11 -.3 Vornado N VNO 2.52 3.5 26 80.92 64.14 679 72.19 3606 74.11 71.63 -1.73 -7.7 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 26 25.34 79 25.36 25.19 +.11 -4.9 Vorndo pfK N VNOpK 1.43 5.6 25.93 23.64 31 25.66 67 25.75 25.37 +.01 +1.6 VanE EmM N EMAG .92 4.4 22.45 20.25 266 20.74 284 20.87 20.47 +.16 -5.0 Vorndo pfL N VNOpL 1.35 5.5 25.78 22.37 531 24.41 784 25.10 24.38 -.69 -1.9 VanE IGFlt N FLTR .15e .6 25.42 25.15 52 25.29 430 25.30 25.26 +.01 +.1 Vornad pfM N VNOpM 1.31 5.5 25.18 21.57 48 23.63 264 24.10 23.63 -.42 -5.9 VanE EMBd N EMLC .98 5.7 19.91 16.75 2521 17.20 15368 17.25 17.01 +.03 -9.4 Voxeljet N VJET 6.37 3.07 41 3.58 96 3.70 3.51 -.03 -21.7 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 2 59.72 9 59.72 58.45 +1.19 -2.4 VoyaAsPcD N IAE 1.02 10.8 11.38 9.30 19 9.48 134 9.50 9.32 +.13 -9.5 VEckMun N PRB .15e .6 24.68 24.08 24.32 13 24.39 24.27 +.04 +.1 VoyaEmHi N IHD .92 11.9 9.86 7.61 37 7.73 267 7.87 7.68 -.02 -13.1 VnEkSMu N SMB .20 1.2 17.67 17.05 8 17.32 204 17.36 17.26 +.03 +.4 VoyaFincl N VOYA .04 .1 17 55.27 35.82 1892 48.97 7999 49.40 47.13 +1.57 -1.0 VanE LgMu N MLN .62 3.1 20.43 19.41 32 19.81 93 19.95 19.80 -.09 -2.6 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 47 11.50 175 11.56 11.43 +.06 +.6 VanEIntMu N ITM .54 2.3 24.33 23.25 184 23.62 737 23.67 23.59 -.01 -1.9 VoyaGlbDv N IGD .91 12.2 8.16 7.00 138 7.49 1147 7.49 7.35 +.14 -3.4 VnEkHiInInf N YMLI 1.20 9.0 15.10 11.07 3 13.29 11 13.51 12.74 +.41 -1.0 VoyaInfra N IDE 1.46 9.7 17.66 14.25 81 15.07 328 15.09 14.39 +.69 -10.6 VanE GenDr N GNRX 26.68 20.60 0 25.17 3 25.27 24.81 -.04 +3.6 VoyaIntHD N IID .83 12.5 7.94 6.46 17 6.61 95 6.64 6.54 +.01 -12.3 VanE OilR N CRAK 33.85 23.92 13 32.60 55 32.74 31.80 +.61 +6.2 tVoyaPrRTr N PPR .29 5.8 5.35 4.93 248 4.97 2644 5.00 4.93 -.03 -2.0 V IntMoat N MOTI 36.88 32.00 50 33.19 89 33.22 32.77 +.17 -2.7 VoyaNatRs N IRR .81 12.4 7.00 5.75 94 6.50 518 6.51 6.32 +.10 +3.8 VEckNucl N NLR 1.72e 3.3 54.27 45.37 51.40 15 51.41 50.92 +.29 +4.8 VoyagerT n Q VYGR 31.91 8.10 724 18.70 2857 20.03 17.32 +.41 +12.7 VnEkGlSpin N SPUN 25.99 21.84 0 25.46 3 25.67 25.46 -.12 +5.4 vTvThera n Q VTVT 8.40 .65 47 1.44 403 1.57 1.42 -.13 -76.0 VanEChAMC N CNXT 37.10 27.75 0 29.01 16 29.50 28.57 -.46 -16.2 VulcanM N VMC 1.12 .9 26 141.20 108.17 797 123.88 6382 125.90 121.77 -2.28 -3.5 s VanE Israel N ISRA .44e 1.4 32.47 27.63 1 32.39 15 32.47 32.14 +.01 +6.7 Vuzix Q VUZI 11.40 4.10 321 7.68 1166 8.10 7.55 +.08 +22.8 VanEWMoat N MOAT .41e .9 46.20 38.21 42 44.59 373 45.01 44.52 -.40 +5.0 VanE UncOG N FRAK .06e .3 18.24 12.59 14 17.22 42 17.40 16.89 -.46 +10.0 VnEkSemi N SMH .58e .5 114.55 84.08 3534 106.66 23569 107.22 103.71 +1.68 +9.0 sVnEkRtl] N RTH 1.39e 1.3 104.38 77.47 6 103.43 33 104.38 103.00 +.19 +13.2 Continued on next page Page 20 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Exch. 52-week Vol Friday Vol Weekly YTD NYSE, NYSE American and Nasdaq Exchanges Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg WT G exMx N XMX 31.68 27.29 2 30.12 605 30.12 29.95 +.10 +1.7 Continued from previous page WT DyCEu N DDEZ 33.88 29.57 30.42 2 30.42 30.23 -.12 -3.4 Exch. 52-week Vol Friday Vol Weekly YTD WT DyInEq N DDWM 32.00 28.55 8 29.30 134 29.37 29.08 +.06 -4.1 Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg WT DyInSm N DDLS 34.74 30.34 1 31.67 29 31.84 31.61 +.07 -5.5 WT DynCJp N DDJP 31.29 27.41 28.35 1 28.35 28.33 -.32 -5.1 - W - WTBearEq N DYB 26.48 24.64 26.22 21 26.25 26.07 +.05 +.6 WisdTrMdE Q GULF 1.10e 5.7 20.00 16.45 2 19.43 14 19.82 18.98 -.02 +10.3 :sW&T Off N WTI .40 4.5 15 8.92 1.83 3726 8.85 16062 8.95 7.66 +.77 +167.4 WT LgSEq N DYLS 34.53 29.20 3 34.12 42 34.30 33.91 +.05 +4.7 WBI TacGr N WBIA .03e .1 26.51 22.50 12 24.90 31 24.98 24.53 +.13 -.9 WT EuLoc N EZR 34.19 27.36 0 28.24 3 28.24 28.16 +.25 -9.3 WBI TactV N WBIB .08e .3 27.48 23.67 10 24.54 25 24.64 24.32 +.07 -6.9 WT SCDiv N HGSD 26.76 23.81 26.20 12 26.23 25.89 +.10 -.1 WBI TacYd N WBIC .28e 1.2 23.53 20.92 13 23.21 32 23.37 23.10 +.04 +3.7 WT GlSmC N GSD 35.24 30.06 0 32.64 6 32.64 32.35 +.25 -1.3 WBI TacSel N WBID .05e .2 25.62 21.85 10 24.41 24 24.49 24.02 +.25 -.4 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 30 48.73 258 48.87 48.72 -.15 -3.9 WBI LCTG N WBIE .19e .7 28.05 23.50 17 26.99 38 27.11 26.92 -.04 +3.6 WTxUSDiv N DXUS .04e 28.05 25.16 26.19 -2.6 WTEurSmC N EUSC .53e 32.83 28.83 6 30.47 53 30.75 30.36 +.12 -2.0 WBI LCTV N WBIF .22e .8 30.46 25.84 14 29.11 32 29.22 28.86 +.23 +.7 s WBI LCTY N WBIG .31e 1.2 28.00 22.65 16 26.75 42 26.86 26.69 -.09 +3.5 WT PutStr N PUTW 30.14 26.65 35 30.03 201 30.14 29.83 +3.3 WBI LCTS N WBIL .04e .1 29.15 24.92 13 27.12 30 27.20 26.74 +.26 -1.1 WT EMexSt N XSOE .77e 2.6 35.10 27.98 27 29.63 94 29.74 29.12 -.06 -7.0 WBI PwFact N WBIY 27.94 22.34 23 27.16 92 27.43 27.04 -.02 +2.1 WT JpDvG N JHDG 30.34 25.63 28.08 36 28.23 27.84 +.26 -3.0 WBITacRot N WBIR 26.78 24.18 7 25.07 19 25.14 25.02 -.01 -1.5 WTIntHDv N IHDG .70e 1.4 32.92 29.39 47 32.48 149 32.61 32.27 +.12 +2.5 WBI TacInc N WBII .26e 1.1 25.76 23.77 14 23.97 45 24.06 23.92 -.09 -5.6 WT EurDiv N EUDG .51e 1.9 28.46 25.24 3 26.39 24 26.39 26.10 +.21 -2.1 WBI THiInc N WBIH .45e 1.9 25.43 23.68 28 23.91 114 24.04 23.86 -.15 -4.1 WTFltRtTr N USFR 27.90 24.97 96 25.09 645 25.11 25.08 +.01 +.4 tWCF Bcp n Q WCFB .20 2.2 11.00 8.75 0 9.30 3 9.30 8.75 +.12 -2.4 WT SCQDv Q DGRS .66e 1.8 37.94 31.44 4 37.58 60 37.81 37.06 +.16 +5.2 sWD 40 Q WDFC 2.16 1.4 39 163.70 103.80 73 159.70 434 163.70 155.60 -2.06 +35.3 WT USQDv Q DGRW .59e 1.4 44.54 36.50 60 42.37 533 42.49 42.10 +.06 +2.3 WEC Engy N WEC 2.21 3.4 21 70.09 58.48 1554 64.84 7665 65.56 64.24 -.35 -2.4 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 841 64.88 3189 65.43 64.45 +.24 +1.8 sWEX Inc N WEX 38 197.77 101.14 265 196.23 1390 197.77 191.54 +.19 +38.9 WTChixSte Q CXSE 1.54e 1.9 96.79 69.35 7 79.74 91 81.07 78.95 -1.63 -7.5 WMIH Q WMIH 1.61 .60 1225 1.40 6592 1.41 1.36 +.03 +64.9 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 1 69.79 9 69.99 69.16 +.29 -4.5 WNS Hldg N WNS 26 54.38 33.68 283 50.75 1691 53.57 48.41 -2.57 +26.5 WT AsiaDb N ALD 1.02 2.3 46.97 43.23 0 43.46 1 43.63 43.46 -.29 -4.9 WP Carey N WPC 4.06 6.1 18 72.41 59.23 204 66.02 1602 66.66 65.07 -.76 -4.2 WTEmLDbt N ELD 1.74 5.0 40.08 34.10 12 34.70 130 34.95 34.39 -.05 -9.8 tWPP plc N WPP 3.91e 5.1 103.53 73.66 241 76.03 1085 80.70 73.66 -5.94 -16.0 WT GlRlR n N RRF 40.35 WPX Engy N WPX 19.78 9.38 2925 18.78 22502 19.06 18.04 +.04 +33.5 WisDynCu n N DHDG 26.16 23.62 25.25 1 25.26 25.06 +.21 +.8 WPX pfA N WPXp 1.56 2.0 81.68 45.44 22 77.65 284 78.50 74.59 +.36 +25.5 WisYldEn n N SHAG 52.53 48.66 1 48.98 10 49.00 48.91 +.04 -1.5 s WSFS s Q WSFS .44f .8 18 56.70 42.45 112 54.25 585 54.50 52.80 +1.60 +13.4 Wis US Mul N USMF 29.86 25.00 19 29.78 42 29.92 29.56 +.13 +7.2 t WSI Inds Q WSCI .16 2.9 62 6.55 2.85 2 5.58 27 5.70 5.30 -.01 -7.0 GrnHCmdty N GCC 19.89 17.89 15 18.16 126 18.32 17.89 -.05 -5.5 WVS Fn Q WVFC .32a 2.0 26 18.05 14.76 16.36 1 16.50 16.36 -.14 +5.6 WisdomTr Q WETF .12 1.3 25 13.41 8.37 414 9.09 3727 9.46 9.02 -.03 -27.6 Wabash N WNC .30 1.5 14 26.54 18.25 361 19.88 2396 20.25 18.87 +.43 -8.4 WT Diefa N DWM .74e 1.4 59.63 52.03 16 53.51 107 53.53 52.94 +.32 -4.1 WABCO N WBC 16 162.20 113.00 713 120.46 3269 123.02 117.04 -.57 -16.1 WT DefaEq N DTH 1.75e 4.2 47.40 40.87 7 42.03 74 42.07 41.58 +.10 -5.3 sWabtec N WAB .48 .5 32 105.10 69.20 700 104.72 3618 105.45 101.93 +.65 +28.6 WTDv exF N DTN 2.48e 2.8 92.93 80.20 12 87.97 48 88.73 87.97 -.92 -.5 WaddellR N WDR 1.00 5.2 13 23.82 17.53 808 19.05 2977 19.22 18.35 +.70 -14.7 WTEurEq N DEW 1.75e 3.8 51.17 45.27 1 46.21 13 46.34 46.07 -.14 -4.7 WageWrks N WAGE 30 69.25 38.40 341 51.65 1283 52.68 50.53 -.80 -16.7 WTEurSC N DFE 1.48e 2.3 75.61 64.46 36 65.63 268 66.12 65.25 -.14 -7.0 WalMart N WMT 2.08f 2.4 21 109.98 75.55 4815 88.06 28675 89.19 86.83 +.36 -10.8 WT EqInco N DHS 2.10e 3.0 75.26 66.21 11 70.54 86 71.10 70.48 -.54 -3.2 WalgBoots Q WBA 1.76f 2.7 14 83.89 59.07 7554 64.98 45839 66.72 64.31 -.19 -10.5 WTIntD exF N DOO 2.01e 4.7 46.39 41.21 3 42.47 43 42.48 42.11 -.04 -2.1 WalkerDun N WD 9 61.44 42.66 101 59.54 533 59.96 56.95 +2.21 +25.3 WT IntLC N DOL 1.69e 3.5 54.18 47.15 14 48.55 74 48.59 48.05 +.19 -4.1 WarrMet n N HCC .20 31.65 9.19 944 26.78 5342 27.32 24.74 +1.21 +35.8 WTIntMC N DIM 1.53e 2.3 73.72 64.27 6 65.92 70 66.03 65.42 +.29 -4.4 WashFed Q WAFD .68 2.0 15 37.70 29.80 312 33.40 1980 33.83 32.35 +.65 -2.5 WTIntSC N DLS 1.16e 1.6 81.62 70.45 155 71.85 340 71.99 71.39 +.27 -6.4 WashPrGp N WPG 1.00 13.0 21 9.79 5.40 1438 7.69 10005 7.96 7.52 -.23 +8.0 WTGxUSDv N DNL .99e 1.7 62.84 54.40 2 58.45 26 58.57 57.85 +.47 -1.3 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 17 23.50 51 23.50 23.04 +.24 -4.5 WTJpnSC N DFJ 1.26e 1.7 85.64 70.14 28 75.57 154 75.90 74.62 +.94 -6.0 WashPr pfI N WPGpI 1.72 8.1 25.85 19.11 6 21.20 35 21.36 20.90 -.11 -14.4 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 1002 54.58 5453 55.15 54.26 +.33 -8.0 WREIT N WRE 1.20 4.0 29 33.96 24.92 349 30.13 1708 30.73 29.58 -.66 -3.2 WT LCD N DLN 1.84e 2.0 97.25 83.70 81 91.86 247 92.31 91.76 -.12 -.3 s WshTrst Q WASH 1.72 2.9 21 63.25 48.85 20 59.90 107 60.25 58.10 +1.85 +12.5 WT MCD s N DON 36.69 31.65 272 36.43 1082 36.69 36.09 +.10 +3.3 WasteCon s N WCN .56 41 78.50 63.27 504 77.11 2436 78.18 76.41 -1.02 +8.7 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 1 56.74 4 56.74 55.88 +.64 -4.7 WsteMInc N WM 1.85 2.2 18 89.73 73.48 1061 82.69 6862 84.38 82.30 -1.68 -4.2 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 0 66.83 2 66.83 66.37 -.11 -4.8 Waters N WAT 30 220.20 171.32 532 197.15 3202 199.32 190.73 -.94 +2.0 WT SC s N DES 30.66 25.48 131 30.07 725 30.23 29.77 -.06 +3.5 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 32 17.10 265 17.55 17.05 +.3 WT TotDv N DTD 2.05e 2.2 97.46 84.32 4 93.10 35 93.40 92.90 -.16 +.2 Watsco N WSO 5.80 3.1 35 192.94 141.61 164 185.73 1013 186.69 180.52 +3.12 +9.2 WT MgdFut N WDTI 40.66 38.34 7 39.90 66 40.19 39.84 -.25 +.8 sWattsWtr N WTS .84f 1.0 28 84.25 59.15 101 84.00 425 84.60 81.30 +1.00 +10.6 WT EmCur N CEW 20.09 18.44 2 18.62 107 18.75 18.50 -.03 -4.2 WaveLfSc n Q WVE 55.95 15.15 146 39.05 575 39.90 36.35 +2.15 +11.3 WTChiYuan A CYB 26.90 24.78 26.78 +2.7 sWayfair N W 126.60 55.33 1135 126.50 6168 127.09 117.13 +7.33 +57.6 WTESCDv N DGS 1.29e 2.7 57.04 46.62 72 47.79 451 48.03 47.11 -.08 -8.4 WaysideT Q WSTG .68 4.9 6 18.50 12.60 1 13.95 18 14.25 13.95 -.30 -16.5 WT EmEq N DEM 1.80e 4.1 50.31 41.82 283 43.66 1169 43.67 42.86 +.25 -3.7 WeathfIntl N WFT 4.72 2.07 8445 3.44 48856 3.54 3.31 -.08 -17.5 WTEMQDv Q DGRE .67e 2.7 28.95 24.23 48 25.21 86 25.38 24.86 -.15 -7.5 Web.com Q WEB 10 26.30 15.75 242 25.30 1559 25.65 25.10 -.30 +16.1 WTGxUSRe N DRW 1.22e 4.0 34.85 29.74 15 30.24 68 30.36 29.93 -.14 -7.1 WebsterFn N WBS 1.32f 2.0 22 67.86 44.04 832 66.96 2934 67.66 64.07 +2.86 +19.2 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.60 15 43.60 43.36 +.17 +.6 s WeiboCorp Q WB 142.12 71.20 1274 88.10 6398 91.32 86.90 -2.57 -14.8 WT IntHdg Q AGZD .84 1.8 49.15 47.59 7 47.98 238 49.15 47.88 -.9 WtWatch N WTW 84 105.73 32.55 1543 92.58 6188 94.27 89.27 +.55 +109.1 WT NegHY Q HYND .90e 4.2 22.48 20.26 49 21.18 173 21.50 21.04 +.15 +3.3 WeinRlt N WRI 1.58f 5.2 11 33.83 25.67 360 30.25 2068 30.73 29.78 -.27 -8.0 WT India N EPI .22e .9 29.52 24.49 1121 25.64 7310 25.87 25.24 -7.9 WeisMk N WMK 1.20 2.3 25 57.82 31.26 61 52.63 430 53.09 51.44 +.56 +27.2 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 262 24.09 415 24.16 24.00 +.05 -.3 Welbilt N WBT 23.85 18.34 606 23.30 5197 23.46 22.38 -.15 -.9 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 23 30.45 85 30.93 30.30 +.05 -5.4 Wellcare N WCG 30 259.16 162.25 340 256.18 1989 258.02 250.32 -2.38 +27.4 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 40 23.44 249 23.69 23.25 +.13 -9.7 sWelleslyBc Q WEBK .22f .7 22 34.50 25.00 33.00 2 34.50 33.00 +11.1 WTUSDBull N USDU 1.78e 26.89 24.78 14 26.59 532 26.79 26.41 +2.7 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 267 25.69 870 25.70 25.66 +.01 +.2 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 3 43.16 167 43.80 42.93 +.25 -6.4 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 14 1266.40 383 1267.50 1261.71 +1.82 -3.3 WTEMCnG Q EMCG .59e 2.6 28.89 22.28 3 23.06 15 23.29 22.71 -.09 -14.4 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 67 24.68 324 24.68 24.38 +.18 -1.7 WT LowPE N EZY .90e 1.1 88.16 72.62 1 84.41 14 84.88 84.17 +.08 +3.1 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 61 24.76 158 24.82 24.44 +.20 -1.4 WT SCErn N EES .95e 2.4 40.30 31.16 44 39.83 253 39.99 39.23 +.30 +10.0 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 59 24.87 188 24.87 24.48 +.27 -1.3 WT MCEr s N EZM 41.78 34.70 81 41.25 278 41.52 40.72 +.18 +4.0 tWellsF pfQ N WFCpQ 1.46 5.6 27.89 25.17 181 26.07 487 26.07 25.17 +.14 -3.4 WT Er500 s N EPS 33.14 27.94 12 31.60 70 31.77 31.50 +.10 +1.7 WellsF pfR N WFCpR 1.66 6.0 30.32 26.87 66 27.60 246 27.60 27.36 +.13 -3.6 WT TotErn N EXT 1.49e 4.6 92.23 30.05 1 32.49 12 32.61 32.34 +.08 +1.9 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 57 25.98 203 25.98 25.65 +.13 -1.8 sWix.com Q WIX 110.53 50.90 418 104.35 2951 110.53 100.40 -2.35 +81.3 WellsFargo N WFC 1.56 2.8 14 66.31 49.27 17217 56.41 107812 57.23 55.63 +1.05 -7.0 WolvWW N WWW .32 .9 27 36.90 25.25 369 36.13 2397 36.77 33.56 +2.43 +13.3 WellsF pfY N WFCpY 26.50 24.33 88 25.23 416 25.25 24.95 +.16 -2.7 Woodward Q WWD .57 .7 30 89.30 65.76 226 82.32 883 82.97 79.50 +2.12 +7.6 WellsF pfX N WFCpX 26.16 24.15 170 25.12 736 25.12 24.86 +.12 -1.6 WooriBank N WF 53.50 38.29 5 44.22 79 45.29 42.90 -1.32 -1.1 WellsF pfW N WFCpW 26.65 24.32 88 25.41 321 25.41 25.10 +.10 -2.2 Workday Q WDAY 140.00 94.40 1040 132.33 6234 135.61 129.32 -2.43 +30.1 WellsF pfV N WFCpV 26.82 25.00 76 26.01 243 26.01 25.70 +.11 -3.0 Workhrs rs Q WKHS 3.82 1.39 230 1.50 984 1.58 1.45 -.04 -41.4 EvgGlbDiv N EOD .54m 9.7 6.50 5.52 74 5.56 647 5.64 5.54 -.08 -6.2 Workiva N WK 27.60 18.35 116 25.55 613 25.90 24.35 +.80 +19.4 WFAdvInco A EAD .82 10.3 8.97 7.80 62 7.90 685 7.92 7.86 -6.0 sWldAccept Q WRLD 18 125.13 71.02 99 123.99 361 125.14 110.72 +13.39 +53.6 tWFAdMSec A ERC 1.16 9.3 13.65 12.24 75 12.48 959 12.54 12.24 -.02 -4.4 WorldFuel N INT .24 1.1 10 40.16 19.79 647 21.50 3746 21.78 20.65 +.08 -23.6 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 30 26.23 83 26.23 25.84 +.31 -1.0 sWldW Ent N WWE .48 .6 83.12 20.51 590 82.92 5457 83.18 76.64 +6.02 +171.2 WFAdUtlHi A ERH .90 7.2 13.59 9.51 11 12.48 73 12.54 12.40 +.07 -5.5 sWorldpay N WP 87.17 61.61 1454 87.04 8146 87.17 85.64 +.56 +18.3 Welltower N WELL 1.68e 2.6 15 75.58 49.58 2424 63.49 8400 63.59 61.32 +.81 -.4 Worthgtn N WOR .92f 2.0 15 53.27 39.52 301 46.18 996 46.77 44.68 +.74 +4.8 Welltwr pfI N HCNpI 3.25 5.4 67.53 54.50 40 59.75 60 60.08 58.90 +.31 -.2 WrightMed Q WMGI 29.89 19.01 705 24.99 4884 25.98 24.59 -.49 +12.6 sWendys Co Q WEN .34 2.0 19 18.25 13.57 2086 17.42 18028 18.25 17.15 -.14 +6.1 WyndHtR n N WH 66.95 57.16 319 58.34 3014 59.30 57.50 -.37 -5.0 WernerEnt Q WERN .36f .9 28 43.95 28.55 1961 39.35 7258 39.60 35.35 +2.20 +1.8 Wynn Q WYNN 3.00f 1.8 45 203.63 124.11 1348 163.92 7351 166.77 162.14 -1.32 -2.8 Wesbanc Q WSBC 1.16 2.4 21 48.37 35.49 235 47.79 694 47.94 45.29 +2.60 +17.6 sWescoAir N WAIR 12.25 6.05 326 12.10 1545 12.25 11.50 +.65 +63.5 X-Y-Z Wesco Intl N WCC 18 69.35 48.95 213 59.35 1427 59.85 57.65 +.95 -12.9 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 13 25.90 65 26.00 25.30 +.45 +3.0 :XAI Oct n N XFLT 11.15 9.03 26 9.60 326 9.70 9.50 +.05 +2.1 WestPhrm N WST .56 .6 42 103.36 80.02 330 99.61 1989 100.37 96.97 -.28 +1.0 xG Tech rs Q XGTI 2.65 .58 32 .64 326 .71 .63 -.05 -60.8 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 98 59.12 409 60.00 57.70 +.69 -.7 sXL Grp N XL .88 1.6 56.51 33.77 1935 56.26 8451 56.51 56.17 -.10 +60.0 WestellT rs Q WSTL 31 4.60 2.71 13 2.82 118 2.88 2.76 +.03 -24.8 XO Group N XOXO 35.83 17.49 66 33.97 463 34.63 33.51 -.65 +84.0 WstnAlliB N WAL 16 64.06 44.83 1078 58.48 4071 59.45 56.32 +2.11 +3.3 XOMA rs Q XOMA 17 37.25 6.86 65 24.03 375 25.35 22.72 +.92 -32.5 WstnAll56 N WALA 1.56 6.1 26.71 25.15 2 25.66 26 25.80 25.53 +.07 -2.1 XPO Logis N XPO 40 115.49 54.34 1015 102.04 5005 103.46 97.90 +.29 +11.4 tWstACpLn N TLI .87 8.7 11.22 9.93 10 9.98 223 10.07 9.93 -.04 -5.1 XTL Bio rs Q XTLB 3.94 1.55 1 1.83 46 1.90 1.78 -.01 -20.0 WAstEMkt N EMD .84 6.2 16.16 13.19 121 13.57 789 13.72 13.52 -.05 -12.7 XBiotech n Q XBIT 5.80 3.55 27 4.33 117 4.53 4.22 +.06 +9.9 WsADefOp N GDO 1.36 8.2 18.58 16.28 23 16.60 137 16.73 16.43 +.18 -7.8 XcelBrnds Q XELB 11 5.00 1.80 13 2.70 56 2.90 2.61 -.25 -18.2 WAstGlbHi N EHI 1.16 12.6 10.40 9.03 88 9.16 461 9.26 9.13 +.02 -10.4 XcelEngy Q XEL 1.52 3.3 20 52.22 41.51 4039 45.63 15479 46.35 45.09 -.64 -5.2 WstAstHI2 N HIX .80 13.7 7.35 5.97 102 6.40 864 6.46 6.38 -.01 -8.2 Xcerra Q XCRA 14.49 9.20 280 14.42 1637 14.44 14.07 +.29 +47.3 WAHiInOp N HIO .43 8.9 5.21 4.74 180 4.77 1366 4.81 4.76 +.01 -5.9 sXencor Q XNCR 43.39 18.97 160 42.33 830 43.40 40.21 +.44 +93.1 WAstHYOp N HYI 1.32 9.1 15.74 14.41 35 14.49 213 14.57 14.41 +.12 -4.2 XeneticB n Q XBIO 8.95 1.37 66 3.67 687 4.78 3.50 -.93 +91.3 WstnAsst N PAI .69 5.1 17.37 13.32 16 13.53 111 13.71 13.49 -.04 -14.5 XeniaHtls n N XHR 1.10 4.4 15 25.90 19.08 442 24.85 1828 24.93 24.19 +.30 +15.1 WstnAsInt N SBI .48 5.6 9.98 8.58 22 8.63 114 8.69 8.62 -7.3 XenonPhm Q XENE 11.00 2.10 113 10.10 437 10.75 9.60 -.45 +257.5 WAstDefOp N IGI 1.20 6.0 23.67 19.85 12 20.10 102 20.52 20.04 -.16 -12.1 XeriaPh n Q XERS 22.37 15.75 21 20.85 176 21.00 17.50 +2.35 +3.1 WAMgdMu N MMU .78 6.1 14.60 12.54 76 12.81 393 12.98 12.77 +.06 -9.0 sXerium N XRM 13.35 3.70 275 13.33 1168 13.35 13.30 +.01 +212.9 WstAstMtg N WMC 1.24e 11.4 9 10.95 8.54 185 10.83 1138 10.85 10.63 +.13 +8.8 Xerox rs N XRX 1.00 4.0 31 37.42 23.52 1497 25.09 8141 25.47 24.80 -.18 -13.9 WAMtDOp N DMO 2.82a 12.3 27.29 22.70 36 22.98 207 23.30 22.90 -.20 -6.9 Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 1625 68.17 8002 69.36 66.73 +.18 +1.1 WA MunDef N MTT 1.01a 4.8 23.85 20.45 12 21.01 105 21.20 21.00 +.06 +.6 XinyuanRE N XIN .40 8.7 7 8.29 4.23 232 4.60 970 5.06 4.52 -.30 -32.5 WstAMunHi N MHF .34 4.7 8.05 7.08 31 7.20 211 7.26 7.18 +.02 -2.7 Xperi Q XPER .80 4.9 32.40 15.60 272 16.45 1437 17.35 16.10 -.40 -32.6 WAMunPrt N MNP .87 6.2 16.26 13.94 2 14.14 47 14.20 14.10 +.09 -7.1 sXploreTch Q XPLR 50 5.99 1.97 161 5.97 866 5.99 5.94 +.01 +110.2 WAstBdF N WEA 1.08 8.5 14.40 12.50 26 12.67 147 12.81 12.66 -.06 -8.3 XpressSp rs Q XSPA 1 1.80 .29 359 .30 2057 .42 .30 -.01 -78.1 tWstAVari N GFY .93 5.6 17.79 16.38 4 16.50 20 16.67 16.38 -.03 -5.0 XspandPr n Q XSPL 11.63 5.25 7 6.63 57 6.86 6.23 -.09 +12.9 WAstInfSc N WIA .38 3.4 12.10 11.10 13 11.32 135 11.40 11.31 -.08 -4.0 Xunlei Ltd Q XNET 27.00 3.18 447 11.69 2333 12.60 11.58 -.40 -24.0 WAstInfOpp N WIW .40 3.7 11.75 10.92 62 11.01 435 11.10 10.98 -.08 -3.6 Xylem N XYL .84f 1.2 29 79.83 55.90 1635 69.57 4863 70.54 66.99 +1.05 +2.0 WstC&G gs A WRN 1.44 .71 61 .81 308 .86 .77 -.03 -19.8 YPF Soc N YPF .11e .7 26.70 13.14 2121 16.36 6094 16.55 14.85 +1.30 -28.6 WDigital Q WDC 2.00 2.6 8 106.96 75.96 3300 76.64 12885 79.68 76.50 -2.88 -3.6 YRC Wwde Q YRCW 17.61 8.07 245 10.67 1932 10.90 10.10 +.06 -25.8 WstnGasEq N WGP 2.19f 6.1 22 43.49 31.63 146 36.04 718 37.16 35.23 +.06 -3.0 YY Inc Q YY 7 142.97 64.25 817 97.40 5227 100.75 95.02 -1.03 -13.9 WstnGasPt N WES 3.80f 7.6 40 57.05 40.44 424 49.81 4561 51.28 48.45 +.56 +3.6 Yamana g N AUY .02 .7 3.80 2.40 13669 2.84 68362 2.96 2.70 -.07 -9.0 WstNwEnB Q WNEB .16 1.4 27 11.25 9.30 16 11.05 106 11.10 10.90 +1.4 Yandex Q YNDX 92 44.49 28.13 2725 36.82 15360 39.04 36.23 -1.09 +12.4 WstnUnion N WU .76 3.7 11 22.21 18.38 2745 20.28 18379 20.47 19.99 -.08 +6.7 Yatra n Q YTRA 12.17 5.00 355 6.45 991 6.67 6.02 +.19 -13.8 WestlkChm N WLK 1.59f 1.5 11 124.30 68.60 566 107.63 2835 109.13 104.92 -.25 +1.0 Yelp N YELP 23 48.40 31.15 1039 39.39 5294 41.19 39.34 -.40 -6.1 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 39 24.65 121 24.80 24.50 +.10 -1.2 Yext n N YEXT 20.03 10.58 599 18.87 3454 19.35 18.28 +.41 +56.9 WestmRs s N WMLP .46m 26.4 4.60 .98 7 1.75 120 1.90 1.51 +.18 -37.3 Yld10Bio rs Q YTEN 8.67 1.35 35 1.47 305 1.57 1.44 -.01 -16.9 WestpacBk N WBK 1.52e 6.9 26.38 20.52 153 22.17 892 22.20 21.76 +.17 -9.1 YintechIn n Q YIN .36e 4.5 14.81 7.21 30 7.99 154 8.16 7.70 +.08 -16.4 WstptFuel g Q WPRT 4.33 1.53 306 2.53 1129 2.63 2.48 -.10 -32.7 tYirendai n N YRD 53.50 19.49 185 19.93 1878 21.35 19.49 -.75 -54.7 WestRck N WRK 1.72 3.0 17 71.55 54.05 1000 57.50 5045 57.93 56.52 +.06 -9.0 YogaWks n Q YOGA 5.85 1.73 11 2.05 99 2.18 1.91 -.05 -27.6 WestwtrRs Q WWR 1.70 .35 336 .40 1888 .43 .36 +.02 -62.6 YorkWater Q YORW .67 2.1 32 39.00 27.45 10 32.00 73 32.70 31.60 -.40 -5.6 WestwdH N WHG 2.72 4.7 12 71.00 53.51 25 57.55 89 59.92 57.35 -1.21 -13.1 Youngevt n Q YGYI 6.75 3.17 5 4.44 140 5.25 4.42 +.04 +7.4 WeycoGp Q WEYS .92f 2.5 23 39.93 26.68 16 37.40 50 37.47 35.89 +.72 +25.8 YulongE rs Q YECO 9.00 1.25 65 2.34 307 2.97 2.19 -.21 -13.3 Weyerhsr N WY 1.28 3.7 31 38.39 30.95 5529 34.88 21273 36.58 34.85 -1.56 -1.1 YumBrnds N YUM 1.44f 1.8 28 88.07 72.61 1427 79.31 7215 79.78 78.42 +.17 -2.8 WheatPr g N WPM .28e 27 22.87 18.32 1637 21.31 9460 22.19 21.18 -.69 -3.7 tYum China N YUMC .40 48.75 34.98 5474 33.71 15402 36.98 33.58 -2.91 -15.8 Wheelr pfB Q WHLRP 2.25 12.7 23.12 12.58 7 17.75 30 17.82 16.55 +.96 -18.9 YumaEn rs A YUMA 2.50 .33 242 .46 1575 .50 .43 -.02 -60.6 Wheelr pfD Q WHLRD 2.19 10.8 24.05 14.66 4 20.25 35 21.29 19.29 +.90 +.7 YumaE pfA A YUMApA 2.31 46.4 4.98 Wheeler rs Q WHLR 1.36 29.4 12.30 3.25 35 4.63 259 4.70 4.09 +.03 -53.6 tZK Intl n Q ZKIN 16.00 3.15 12 3.31 112 3.96 3.15 -.20 -66.2 Whrlpl N WHR 4.60f 3.0 32 200.61 142.30 1190 151.80 5323 154.79 148.15 -3.97 -10.0 sZTO Exp n N ZTO 22.67 12.84 2223 21.27 26945 22.67 19.65 +.66 +34.2 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 9 910.67 52 916.51 904.00 +.30 +7.0 sZafgen Q ZFGN 11.24 3.21 818 10.65 2527 11.36 9.63 +.77 +130.5 WhiteHFin Q WHF 1.42 9.5 10 15.80 10.92 26 14.92 155 15.30 14.50 +.27 +11.2 Zagg Q ZAGG 18 23.70 8.35 214 17.55 1465 17.75 16.70 +.45 -4.9 WhitHFin 20 Q WHFBL 1.63 6.5 26.08 25.05 4 25.14 20 25.15 25.12 +.02 -1.8 ZaiLab n Q ZLAB 35.74 17.85 63 24.12 273 24.50 23.30 +.58 +13.6 WhitestnR N WSR 1.14 8.9 32 15.15 10.06 194 12.75 991 12.94 12.54 -.12 -11.5 ZayoGrp N ZAYO 39.66 30.57 1122 37.69 6048 38.66 37.56 -.75 +2.4 WhitngPet rs N WLL 56.47 15.88 2022 49.65 17050 51.92 47.18 -2.82 +87.5 ZealndPh n Q ZEAL 20.37 12.01 1 15.45 17 15.75 15.17 +.30 +13.6 WidOpW n N WOW 17.50 6.03 345 10.66 1736 11.27 10.57 -.22 +.9 ZebraT Q ZBRA 161.72 94.78 180 145.96 1734 150.00 145.65 -3.47 +40.6 WidePoint A WYY .73 .41 48 .52 657 .54 .49 +.00 -20.0 Zedge n A ZDGE 4.34 1.65 3 3.16 29 3.99 3.04 -.74 +15.0 WildhRs n N WRD 29.67 10.36 827 21.94 5032 22.98 20.91 -.46 +19.2 sZendesk N ZEN 60.70 25.09 718 60.58 4407 60.83 58.59 +.90 +79.0 WileyJA N JW/A 1.20 1.8 17 71.75 51.50 300 66.00 1387 69.00 65.75 -.40 +.4 ZillowA s Q ZG 65.42 37.96 206 62.74 1067 64.66 62.62 -.83 +54.0 WileyJB N JW/B 1.20 1.8 17 71.40 51.76 1 66.07 3 68.42 65.90 -.28 +.6 ZillowC n Q Z 65.70 37.68 772 61.96 4034 63.86 61.86 -.85 +51.4 Wilhelmina Q WHLM 30 8.00 5.40 6.80 4 6.80 6.25 +.35 +5.1 ZimmerBio N ZBH .96 .9 15 133.49 104.28 826 111.66 5268 114.99 111.13 -3.23 -7.5 WillScot Q WSC 16.05 9.45 260 15.80 2418 16.00 15.26 -.05 +24.4 ZionO&G Q ZN 5.85 1.84 356 3.22 1847 3.35 3.05 -.11 +49.1 WillmValV Q WVVI 25 8.86 7.81 2 8.37 21 8.51 8.17 +.12 +1.4 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 4 24.32 25 24.60 24.08 +.12 +.4 WillVV pfA Q WVVIP .22e 4.8 9.00 4.17 4.60 1 4.60 4.60 -.16 -11.7 Zions pfG N ZBpG 1.60 5.9 28.25 26.34 4 26.99 36 27.05 26.76 +.05 -.8 Willdan Q WLDN 24 36.87 19.25 37 30.32 204 31.26 29.82 -.68 +26.6 ZionsBcp Q ZION .72e 1.4 17 59.19 41.23 2394 53.01 12816 54.47 51.81 +1.25 +4.3 WLyonHm N WLH 12 32.95 18.85 294 23.60 1397 25.23 23.46 -.61 -18.8 ZionBc 28 N ZBK 1.74 5.8 31.12 27.38 12 30.05 27 30.05 28.44 +1.18 -.3 WmsCos N WMB 1.36 4.7 11 33.67 24.00 7394 28.80 44130 29.13 26.86 +1.48 -5.5 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 1 25.27 12 25.38 25.23 -.13 -2.3 sWillmsPtrs N WPZ 2.46f 5.7 51 44.07 32.74 1646 43.32 9766 44.07 40.46 +2.27 +11.7 tZiopharm Q ZIOP 6.67 2.92 918 2.93 4232 3.23 2.90 -.18 -29.2 WmsSon N WSM 1.72 2.8 18 65.99 42.68 691 61.58 5437 63.17 60.76 +.79 +19.1 Zix Corp Q ZIXI 37 6.04 3.82 144 5.58 672 5.66 5.44 +.06 +27.4 WillisLFn Q WLFC 14 36.70 22.51 17 31.38 53 33.43 31.23 -.26 +25.7 ZoesKitchn N ZOES 17.65 8.59 430 10.36 2151 10.65 9.85 +.05 -38.0 WillisTwW Q WLTW 2.40 1.5 35 165.00 142.67 386 159.62 2956 160.00 156.91 +1.58 +5.9 Zoetis N ZTS .50 .6 39 89.25 59.50 1978 85.29 16712 86.31 84.33 -.72 +18.4 tWindstm rs Q WIN 20.20 3.59 1299 3.46 6172 4.51 3.42 -1.06 -62.6 Zogenix rs Q ZGNX 62.75 10.05 345 58.40 3107 62.40 57.65 -2.95 +45.8 Wingstop n Q WING .28a .5 73 55.86 29.54 327 52.13 1938 53.30 50.52 -.08 +33.7 Zomedica n A ZOM 2.98 1.75 33 2.25 269 2.40 2.09 +13.8 Winmark Q WINA .60f .4 26 153.70 121.55 4 146.00 16 148.65 141.10 +1.30 +12.8 ZosanoP rs Q ZSAN 27.80 3.80 131 4.38 4027 4.86 4.08 +.04 -57.9 Winnbgo N WGO .40 1.0 13 58.65 33.15 345 41.70 1655 43.15 40.25 +.15 -25.0 Zscaler n Q ZS 43.98 24.76 1297 39.79 5028 42.63 39.02 +.05 +20.6 WinsFin Q WINS 390.88 46.00 0 58.25 2 60.06 58.25 -3.75 -67.6 Zumiez Q ZUMZ 19 31.55 11.43 409 21.65 1732 21.90 20.25 +.98 +4.0 Wintrust Q WTFC .76 .8 18 99.96 67.74 312 90.35 2264 91.92 86.62 +3.61 +9.7 Zuora n N ZUO 37.78 18.75 930 25.27 6776 27.99 24.25 -.42 +22.7 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.62 7 27.08 38 27.57 27.03 -.04 -3.1 ZweigFd N ZF 2.44e 22.8 13.16 10.28 85 10.74 381 10.84 10.63 +.02 -16.7 Wipro s N WIT .03e .6 6.40 4.50 776 5.23 5088 5.28 5.03 +.17 -4.4 Zymewks n N ZYME 29.00 6.25 134 13.19 546 15.07 13.15 -1.74 +73.7 WirelessT A WTT 2.64 1.35 5 2.03 95 2.25 1.95 -.17 -16.6 Zynerba n Q ZYNE 20.00 5.42 4006 7.91 4895 10.54 7.43 -2.50 -36.8 WT IntQua N IQDG 32.75 28.73 8 30.48 41 30.48 30.17 +.12 -.7 Zynga Q ZNGA 71 4.57 3.20 5371 4.25 28905 4.37 4.18 -.09 +6.3 WT ST HiYl N SFHY 51.40 48.47 0 50.14 8 50.21 49.92 +.18 +2.3 iPt ShFut n N VXXB 58.10 26.53 3 31.27 49 31.66 30.38 -.46 +14.7 WT HiYld n N WHFY 52.27 48.72 1 49.25 1 49.35 49.10 -.03 -2.2 siShSCOp n N ESML 28.05 25.24 14 27.99 51 28.28 27.66 +.14 +7.5 WT Corp n N WFIG 50.34 47.25 47.91 0 47.91 47.91 +.21 -4.1 iShBrHiY n N USHY 50.33 48.13 2 48.60 18 48.60 48.50 +.01 -2.5 WT EmMDv N DVEM 36.70 30.37 2 31.55 12 31.55 30.96 +.11 -5.0 iSh US Dv n N DIVR 28.00 24.05 1 26.35 31 26.51 26.31 +.05

Nasdaq small cap Friday Friday Friday Friday Friday Friday Name Ticker Last Chg Name Ticker Last Chg Name Ticker Last Chg Name Ticker Last Chg Name Ticker Last Chg Name Ticker Last Chg Friday Name Ticker Last Chg AptoseB g APTO 3.13 -.17 ChinLend h CLDC 1.82 -.03 DigitlTurb APPS 1.44 -.02 FortressBio FBIO 2.60 -.08 Itus Cp hrs ITUS 3.45 +.08 AquaMetal h AQMS 3.08 +.21 - C - ChinaNRes CHNR 2.11 -.07 DivrsRst h SAUC 1.01 -.20 Forward h FORD 1.83 +.07 IdealPower IPWR 1.09 +.11 CAS Med CASM 1.96 +.03 AquaB Tc n AQB 3.02 -.03 ChiRecy rs CREG 1.52 -.07 DolphEnt hn DLPN 3.09 -.44 FulingGbl n FORK 3.35 Identive lf INVE 4.69 +.28 - A - CASI Phr h CASI 7.35 +.27 ARCAbio rs ABIO .59 +.02 Aradigm h ARDM 1.46 -.01 ChinaNt rs CNET 2.31 -.04 DragVic n LYL 3.15 +.18 FullHseR FLL 3.23 IderaPhm IDRA .86 -.01 CHF Sol rs CHFS 1.50 +.03 ASV Hld n ASV 7.32 +.27 Arcimoto n FUV 4.08 +.33 ChromaDx n CDXC 4.38 -.04 DryShips s DRYS 4.92 -.26 FuweiF rs FFHL 2.85 -.16 ImmuneP rs IMNP .19 -.00 CM SevSt n CMSS 9.90 +.02 AbeonaTh ABEO 14.35 +.15 CitiusPh n CTXR 2.74 +.11 DynavaxT DVAX 15.75 +.10 ImprimisP IMMY 2.43 +.07 AspenGp n ASPU 7.65 +.10 CTI BioP rs CTIC 2.35 +.08 Abraxas AXAS 2.76 -.11 CivistaBcsh CIVB 25.06 +.07 - G - InfrEnAlt IEA 9.76 -.19 AssembBio ASMB 41.84 +.66 CUI Glbl CUI 2.83 -.01 Acasti g rs ACST .56 +.01 ClearSign CLIR 1.98 +.03 - E - GSV Cap GSVC 6.98 -.04 InspEnt INSE 6.40 +.15 Astrotch rs ASTC 3.34 -.03 Caladriu rs CLBS 5.45 -.15 AccelrDiag AXDX 21.60 -.75 CoDiagn n CODX 3.44 ENDRA n NDRA 2.09 -.05 GTx Inc rs GTXI 16.81 +1.46 IntecPhm n NTEC 4.70 -.05 AsureSftw h ASUR 16.01 -.02 CambLrn ABCD 12.10 +.02 AcerTh rs ACER 20.25 -.10 CodaOct n CODA 5.05 -.24 ENGlobal ENG 1.32 +.04 GalectinTh GALT 5.62 -.20 IntegMed n IMTE 13.61 -.20 Athersys ATHX 2.07 CancerGen CGIX .93 +.01 AdamisPh ADMP 3.80 +.15 CoffeeH JVA 5.34 -.04 EagleBncp EGBN 57.40 +.35 GalmedPh GLMD 15.00 -.02 Intelliph IPCI .37 -.03 AtlAcq n ATAC 10.26 +.06 Capricor CAPR 1.30 -.04 AdestoTc n IOTS 5.70 -.30 CohBar n CWBR 5.63 -.07 Eco-Stim h ESES .68 +.03 GeneticT rs GENE 1.32 +.00 IntlnkEl n LINK 4.20 +.12 Atomera n ATOM 5.78 -.03 CpstnTur rs CPST 1.78 -.03 AdmaBio ADMA 4.84 +.03 AttisInd hn ATIS .40 -.00 CmtyBkTr ESXB 9.85 +.10 eGain EGAN 13.90 +.40 Gevo rs GEVO 4.11 +.01 IntrpDia rs IDXG 1.05 +.02 CaroFin s CARO 42.42 +.36 EksoBio n EKSO 1.90 +.05 Adomani n ADOM .80 +.02 Attunity ATTU 12.70 +.41 CmstkH rs CHCI 2.60 -.03 GblEagEnt ENT 2.74 -.02 iRadimed IRMD 22.80 +.15 CatalstB rs CBIO 10.38 -.53 EltekLtd rs ELTK 3.92 -.08 AMD AMD 16.50 -.21 AutoWeb AUTO 4.03 -.12 ContraFect CFRX 2.41 -.03 GlobusM rs GLBS .44 -.02 Iteris ITI 5.39 -.15 CatalystPh CPRX 3.05 -.03 Energous WATT 14.49 -.99 AehrTest h AEHR 2.70 -.06 AveThera n ATXI 4.06 -.10 Corcept CORT 13.00 -.22 GoodTimes GTIM 4.25 +.03 Izea n IZEA 1.59 -.04 AEtern g rs AEZS 1.92 -.02 Catasys n CATS 7.12 -.02 EsqFnHld n ESQ 25.75 -.28 GorsHl A n GSHT 10.15 -.01 AVEO Ph h AVEO 2.14 -.04 CountrP rs CPAH 3.07 -.08 Aethlon rs AEMD 1.29 +.01 Celcuity n CELC 23.48 +.05 CryoPort rs CYRX 15.97 -.13 EuroTech CLWT 4.25 -.10 GoresHl un GSHTU 10.71 AvidBios rs CDMO 6.07 +.40 - J - Agenus AGEN 2.12 -.12 Celsion rs CLSN 2.96 -.01 CueBioph n CUE 11.22 +.15 Euroseas rs ESEA 1.63 -.15 GreenBrick GRBK 10.00 Jason Inds JASN 2.50 -.05 AxoGen AXGN 55.00 -.20 AgroFresh AGFS 7.03 -.02 CelsiusH n CELH 4.61 -.05 Cyclacel rs CYCC 1.49 EvofemBio EVFM 2.44 +.10 GrpoFin GGAL 35.62 +1.27 JointCorp JYNT 8.28 +.40 AytuBioSc n AYTU .29 +.01 Airgain n AIRG 10.50 +.09 Cemtrex rs CETX 2.02 -.03 CymaBay CBAY 12.41 -.40 EvokePhm EVOK 2.69 AkariTh rs AKTX 2.08 +.02 AzurRx n AZRX 2.58 -.06 CntRsDvA CDEV 17.47 -.26 Cyren Ltd CYRN 2.90 -.05 EvolvgSys EVOL 2.65 - H - - K - AkersBios AKER .37 -.00 CntlVyCm CVCY 21.17 -.10 CytRx rs CYTR 1.21 -.02 ExactSci h EXAS 67.62 +.01 HTG Mol h HTGM 3.31 +.14 KBS Fash rs KBSF 5.08 +.10 Akoustis n AKTS 8.82 -.15 - B - CentCas CNTY 8.58 +.08 ExelaTch n XELA 4.90 -.05 HalladorE HNRG 6.58 +.34 KayAnAc n KAAC 9.91 BIO-key n BKYI 2.31 +.06 Cytosorbnt CTSO 11.85 -.15 Albireo ALBO 32.61 +.06 Cerecor n CERC 4.66 +.04 EyegatePh EYEG .60 -.01 HaymkAc n HYAC 9.75 -.03 KaziaTh rs KZIA 3.36 +.01 AldeyraTh ALDX 7.90 -.15 BOS Ltd BOSC 2.60 -.02 CescaTh h KOOL .42 -.00 - D - HaymkA un HYACU 10.35 +.07 KeryxBio KERX 4.33 -.16 All MMA n AMMA .20 -.01 BankMarin BMRC 82.45 +.30 ChampO hrs CSBR 8.76 -.13 DareBio rs DARE 1.24 -.03 - F - HebronTc n HEBT 1.74 +.07 KindredBio KIN 12.85 AldHlPrd rs AHPI 2.50 -.06 BenitecB n BNTC 2.73 -.02 Chantic rs BURG 2.99 -.07 DarioHlth DRIO 1.32 +.01 FS Bncp FSBW 62.13 +.09 HeliMAn h HMNY .10 -.01 Kingstone KINS 16.65 +.20 AltaMesa n AMR 6.70 -.08 BioDlvry lf BDSI 2.80 -.08 CharlsCol h CTHR 1.10 +.03 Daseke n DSKE 9.53 -.03 FarmMer s FMAO 47.61 -.04 HernTher h HRTX 39.00 KingtoneW KONE 6.44 +.14 Amedica rs AMDA .48 +.00 BioLifeSol BLFS 21.99 +.87 CharterFn CHFN 24.19 +.14 Data IO DAIO 6.61 -.01 FarmersNB FMNB 16.75 +.45 HeskaCorp HSKA 107.77 -1.55 KitovPh n KTOV 2.17 -.04 AmeriHld n AMRH 1.33 -.08 BioLneRx h BLRX .91 -.00 ChckPnt n CKPT 2.78 +.06 Datawatch DWCH 12.95 +.35 FedlStAc n FSAC 9.90 +.03 Histogenics HSGX 2.37 -.06 Koss h KOSS 2.71 +.05 AmElTech AETI 1.25 +.02 BioanlySys BASI 1.80 +.01 Chembio CEMI 11.30 +.20 DelTaco TACO 14.10 -.24 FenncPhr n FENC 9.21 +.05 HostessBr n TWNK 14.40 +.12 KrystlBio n KRYS 18.33 +.33 Anavex rs AVXL 3.16 -.05 Bioblast rs ORPN 1.54 +.04 ChAdvCns CADC 6.95 +.55 DelmarPh n DMPI .65 +.01 FinTcII n FNTE 10.04 +.01 HowardBcp HBMD 17.75 +.25 AntaresP ATRS 2.78 +.02 BiostrPh rs BSPM 2.24 +.02 ChinAutLog CALI 2.37 DeltaTch h DELT 1.08 FinjanH FNJN 4.59 -.26 HudsonTc HDSN 1.89 +.05 - L - ApollEnd rs APEN 8.28 +.18 Boxlight n BOXL 4.11 +.01 ChinaAuto CAAS 4.05 -.06 Dennys DENN 15.89 First LI s FLIC 25.30 -.30 HuttigBld HBP 4.30 -.12 LM FdgA n LMFA .37 ApolMed n AMEH 27.22 -.02 Brainstorm BCLI 4.18 ChinCer rs CCCL 1.61 -.06 Determine DTRM 1.27 -.02 FiveStar FVE 1.38 +.08 LRAD h LRAD 2.95 -.02 ApplRecy h ARCI .68 -.00 Bridglne rs BLIN 1.56 -.05 ChiCmCr h GLG 1.08 -.03 DifferBr rs DFBG 5.82 +.01 FlexSh n FPAY 3.66 +.11 - I - LaJollaPh LJPC 32.27 +1.21 ApldDNA APDN 1.40 +.02 BroadVis BVSN 2.10 ChiCustR n CCRC 8.61 -.43 DiffusP hn DFFN .46 +.02 Fonar FONR 27.30 +.50 ICAD ICAD 3.00 +.02 Landcad n LCA 10.11 +.01 ApricusB rs APRI .40 -.01 BroadwdE BWEN 2.54 +.07 ChinaHGS HGSH 1.61 -.01 DigitalAlly DGLY 2.60 +.05 ForshtAut n FRSX 3.07 +.02 IFresh n IFMK 4.17 +.15 LandsEnd LE 25.60 -.15 Page 21 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Friday Friday Friday Friday Friday Friday Nasdaq small cap Name Ticker Last Chg Name Ticker Last Chg Name Ticker Last Chg Name Ticker Last Chg Name Ticker Last Chg Name Ticker Last Chg Miragen rs MGEN 6.88 -.05 OceanPw rs OPTT .82 -.01 PranBio rs PRAN 2.22 -.03 SG Blck n SGBX 5.29 -.20 Sphr3D grs ANY .47 +.01 UtdInsur UIHC 20.31 -.01 Continued from previous page MiratiTher MRTX 55.05 +4.05 OdysMr rsh OMEX 7.50 -.14 Precipio n PRPO .40 -.02 SGOCO rs SGOC 1.09 +.01 Spherix rs SPEX 1.05 -.02 US Engy rs USEG 1.20 -.01 Friday MitekSys MITK 9.30 +.05 OhrPhar h OHRP .20 -.00 PrecTh rs AIPT 1.18 -.02 SPAR Gp h SGRP 1.27 SprBkPh n SBPH 12.56 +.12 UrbanOnD UONEK 2.06 +.01 Name Ticker Last Chg ModMed n MMDM 10.02 OldLnBc OLBK 35.21 +.04 ProfirEng PFIE 3.53 +.06 SabanCap n SCAC 10.11 -.01 Staff360 rs STAF 3.00 -.15 MolecTemp MTEM 5.00 -.03 OnTrack OTIV 1.06 +.01 PulseBio n PLSE 14.22 +.26 SAExplr rs SAEX 2.03 +.33 StateBkFn STBZ 33.91 +.03 - V - Lantronix LTRX 2.71 -.04 Moleculin n MBRX 1.75 +.01 Onconva rs ONTX .47 -.00 PureCycle PCYO 10.50 -.25 Sapiens SPNS 10.28 +.16 StemlineTh STML 16.60 Valerits hn VLRX 1.49 -.05 LeadgBr g LBIX 1.84 +.22 MoSys rs MOSY 1.88 -.05 OncoSec rs ONCS 1.32 +.04 PurplInv n PRPL 7.93 -.04 Schmitt h SMIT 3.09 -.02 SterlBcp n SBT 13.25 +.25 Vericel VCEL 10.60 +.20 LeisAcq un LACQU 10.13 +.03 Moxian n MOXC 1.83 +.02 OneGpHosp STKS 2.57 +.06 PyxisTnkr PXS 1.07 SeanrgM rs SHIP .92 +.01 StrataS rs SSKN 1.84 -.03 Veritone n VERI 16.71 -.30 Lifevant rs LFVN 9.88 -.55 MySize n MYSZ .88 -.00 OneHorz rs OHGI .44 +.00 Qumu Cp QUMU 2.62 -.03 SearsH&O SHOS 2.35 +.05 StreamHlth STRM 1.44 +.03 Vermillion VRML .65 -.07 LightPath LPTH 2.56 +.02 MyndAn n MYND 1.52 -.09 OneSpan OSPN 20.60 +.45 SecndSight EYES 1.68 -.01 SunesisP rs SNSS 2.44 +.03 VertexEn VTNR .99 +.02 Lightbrdg rs LTBR 1.01 OpGen n rs OPGN 1.98 -.03 - R - SmLEDS rs LEDS 3.91 -.08 Sunworks n SUNW 1.06 Veru Inc VERU 2.05 LindbladEx LIND 13.50 -.16 - N - OpiantPh n OPNT 15.25 +.69 RMR Gp h RMR 87.50 +1.70 SenesTc n SNES 1.59 +.01 SuperCom SPCB 1.78 -.06 Vical rs VICL 1.30 -.01 Lipocine LPCN 1.39 +.01 NF EngSv NFEC 4.00 +.28 OramedPh ORMP 5.62 +.13 RXI Phm rs RXII 1.81 +.04 SensusHlt n SRTS 6.92 +.02 SupercdT rs SCON .86 -.01 VikingTh n VKTX 10.92 +.61 LunaInn h LUNA 3.49 -.12 NV5 Global NVEE 71.50 -.75 OrionEngy OESX 1.05 -.01 RadaElc rs RADA 3.10 +.04 SentEn un STNLU 10.20 +.05 supprt.cm rs SPRT 2.82 -.06 VistaGn n VTGN 1.38 +.02 NVE Corp NVEC 115.16 +2.51 OrrstownF ORRF 26.60 +.15 Radcom RDCM 21.25 +.15 SeqentialB SQBG 2.17 +.06 ViveveMd n VIVE 2.56 +.06 - M - NanoDim n NNDM 2.07 -.05 RaveRest RAVE 1.46 +.19 OspyEn A n OSPR 10.23 +.11 SevStars h SSC 2.38 +.08 - T - Vivopwr n VVPR 1.80 MAM Soft MAMS 8.35 +.05 NatHlTr n NHTC 23.30 +2.80 ReShape rs RSLS 1.46 -.03 TDH Hld n PETZ 4.30 -.28 SharingE rs SEII 3.56 -.10 Vuzix VUZI 7.68 -.43 MEI Phrm MEIP 4.00 -.04 NebulaA un NEBUU 10.15 P-Q ReadIntlA RDI 15.74 -.07 TG Thera TGTX 12.15 -.05 Sharps SMED 3.60 +.10 MER Tel rs MTSL 3.07 +.12 NeoGenom NEO 14.12 +.07 PCSB Fn n PCSB 20.15 +.28 RealGSol rs RGSE .32 -.00 Taitron h TAIT 1.90 +.01 SharpSprg SHSP 11.09 -.27 - W - MI Acq n MACQ 10.99 +.19 Neonode NEON .34 -.00 PacEthanol PEIX 2.90 -.05 ReconTech RCON 1.56 -.07 Tantech n TANH 1.43 -.09 ShiftPixy n PIXY 3.10 -.07 WMIH WMIH 1.40 +.04 MICT Inc MICT 1.53 +.02 Neovasc g NVCN .03 -.00 ParkCity PCYG 8.20 RecroPhm REPH 5.72 Taoping h TAOP 1.27 -.03 WestellT rs WSTL 2.82 +.04 MYOS MYOS 1.33 -.01 NeptuneT g NEPT 2.81 -.11 ParkeBcp PKBK 23.75 -.05 RedhillBio RDHL 9.96 -.39 Shineco n TYHT 1.35 -.02 Tapimmu n TPIV 9.31 -.61 WestwtrRs WWR .40 +.01 MackFn MFNC 16.97 +.07 NetElem rs NETE 7.78 +.07 ParkrVs rs PRKR .78 -.05 ReliantBcp RBNC 28.29 -.01 ShotSpot n SSTI 43.22 +.31 Tellurian rs TELL 7.90 -.14 MadrigP rs MDGL 287.05 -1.67 Netlist h NLST .14 +.01 Pavmed n PAVM 1.58 +.11 RemarkHld MARK 3.81 -.07 SiebertFn SIEB 15.11 +.24 TherpxBio n TRPX 3.44 -.06 Wheeler rs WHLR 4.63 +.07 MagneG rs MNGA .28 -.01 Neuralst rs CUR 1.17 -.04 PayData rs PYDS 1.77 +.02 RenminTi rs ABAC 2.23 -.32 SifyTech SIFY 2.02 +.01 TheStreet TST 2.35 WillScot WSC 15.80 +.10 ManhBrCa LOAN 6.75 -.40 NeurMx rs NURO 1.27 pdvWirelss PDVW 26.55 +.75 RschFrnt REFR .83 +.01 SigmaL hn SGLB .84 -.01 Tiptree TIPT 6.85 Workhrs rs WKHS 1.50 +.01 Manitex MNTX 12.33 -.28 Neurotrpe h NTRP 9.99 -.27 PensarAc n WRLS 9.89 -.03 Resonant RESN 5.05 +.13 SimplyGd n SMPL 17.04 +.11 TitanPh rs TTNP .93 +.05 MaraPat rs MARA 1.09 -.05 NewAgeB n NBEV 2.28 +.29 PensarA un WRLSU 10.52 -.11 RetoEco n RETO 4.67 -.31 Simulations SLP 18.15 +.60 TopImage TISA 1.04 -.03 X-Y-Z Marrone MBII 1.94 +.02 NewatrTc n NEWA 18.73 -.56 PeopUtah n PUB 35.90 +.30 RevolutL rs RVLT 4.04 -.28 SinoGlobl SINO 1.19 -.01 Torchlght TRCH 1.12 xG Tech rs XGTI .64 +.00 MatlinPr n MPAC 10.06 +.01 Nexeo Sol NXEO 9.63 +.08 PermaFix PESI 4.30 ReWalkRob RWLK 1.25 +.53 SitoMobl rs SITO 2.29 TrilliumTh TRIL 5.55 -.18 XeneticB n XBIO 3.67 -.30 MatlnPrt un MPACU 10.80 NextDec n NEXT 6.42 -.14 PFSweb PFSW 10.20 -.28 RiceBran RIBT 2.54 +.03 SmartFn rs SMBK 25.88 +.34 Trovagn rsh TROV .79 +.04 XploreTch XPLR 5.97 MedTrBill MTBC 4.80 +.03 NicoletBc n NCBS 56.25 +.59 PierisPhm PIRS 5.83 +.14 RiotBlck RIOT 5.90 -.17 SmthM hrs SMSI 2.49 +.06 Tucows grs TCX 59.70 -.10 XpressSp rs XSPA .30 MedTBill pf MTBCP 26.25 -.15 NovumeS n NVMM 1.79 +.03 PlugPowr h PLUG 1.96 -.06 Rosehill n ROSE 9.18 +.01 SocilRltyA n SRAX 5.45 -.10 TymeTch n TYME 2.91 -.07 Yatra n YTRA 6.45 +.24 MeetGrp MEET 4.34 -.09 Nxt-ID rs NXTD 1.78 -.02 PluristemT PSTI 1.30 RmblOn B n RMBL 6.33 -.14 SolenoTh rs SLNO 2.80 +.06 Yld10Bio rs YTEN 1.47 +.02 MerchBcp n MBIN 27.84 +.34 NymoxPh NYMX 3.32 -.07 PoageBksh PBSK 25.60 +.75 Soligenix n SNGX 1.22 +.07 - U - Youngevt n YGYI 4.44 -.17 Microbot rs MBOT .64 -.00 PointrTel h PNTR 11.80 -.25 - S - SonomaPh SNOA 2.41 +.03 US Concrte USCR 52.30 -.15 YulongE rs YECO 2.34 -.11 Midatech n MTP .67 -.01 - O - PointsInt g PCOM 16.22 -.79 S&WSeed SANW 3.35 +.05 Sophiris SPHS 3.09 -.06 US Gld rs USAU 1.33 -.01 ZK Intl n ZKIN 3.31 -.05 MiMedx MDXG 3.74 -.28 OasmiaPh n OASM 1.45 -.13 Polarity rs COOL 19.26 -1.21 SelasLf rs SLS 1.55 +.02 SorrentoTh SRNE 6.13 -.68 USGlobInv GROW 2.11 -.02 Ziopharm ZIOP 2.93 -.11

Avg Avg Comp Avg Avg Comp Avg Avg Comp Avg Avg Comp Avg Avg Comp Fund Assets Mat Yld Yld Fund Assets Mat Yld Yld Fund Assets Mat Yld Yld Fund Assets Mat Yld Yld Fund Assets Mat Yld Yld

Money Markets Dreyfus Tax Exempt C .57 .53 .53 -.07 Goldman Sachs Financ 1.26 1.25 1.26 +.01 Liquid Assets Portfo 1.19 1.17 1.19 +.03 State Street Institu 1.57 1.56 1.57 FidTEDly M .51 .46 .46 -.11 Dreyfus Treasury Cas 1.80 1.78 1.80 +.02 Goldman Sachs Financ 1.66 1.65 1.66 +.01 Liquid Assets Portfo 1.86 1.84 1.86 +.03 State Street Institu 1.42 1.41 1.42 +.02 Avg Avg Comp Dreyfus Treasury Cas 1.55 1.53 1.55 +.02 Goldman Sachs Financ 1.26 1.24 1.26 +.01 Liquid Assets Portfo 1.51 1.49 1.51 +.03 State Street Institu 1.84 1.83 1.84 Fund Assets Mat Yld Yld Dreyfus Treasury Cas 1.70 1.68 1.70 +.02 Goldman Sachs Financ 1.50 1.49 1.50 Liquid Assets Portfo 1.98 1.96 1.98 +.03 State Street Institu 1.75 1.74 1.75 +.02 FidAZ .62 .56 .56 -.17 Money Funds Dreyfus Treasury Cas 1.41 1.39 1.41 +.03 Goldman Sachs Financ 1.79 1.79 1.79 MFS CashA ... State Street Institu 2.04 2.04 2.04 AB Government Money 1.73 1.72 1.73 +.01 Dreyfus Treasury Sec 1.74 1.72 1.74 +.03 Goldman Sachs Financ 1.73 1.72 1.73 +.01 MFSCashC p ... State Street Institu 2.02 2.01 2.01 AB Government Money 1.75 1.75 1.75 -.01 Dreyfus Treasury Sec 1.49 1.46 1.49 +.03 Goldman Sachs Financ 1.76 1.75 1.76 +.01 MFS Cash Reserve Fun ... State Street Institu 1.85 1.84 1.84 Fid TECR .26 .21 .21 -.11 AB Government Money 1.74 1.73 1.74 +.01 Dreyfus Treasury Sec 1.64 1.62 1.64 +.03 Goldman Sachs Financ 2.12 2.11 2.12 +.02 MFS Cash Reserve Fun ... SunAmMMA .01 .01 .01 AIM MMCshRes 1.42 1.41 1.41 Dreyfus Treasury Sec 1.35 1.32 1.35 +.03 Goldman Sachs Financ 2.12 2.12 2.12 +.01 MFS Cash Reserve Fun ... T. Rowe Price Govern 1.69 1.67 1.69 +.02 AIMMMInv 1.57 1.56 1.56 Dreyfus Treasury and 1.80 1.80 1.80 +.01 Goldman Sachs Financ 2.00 2.00 2.00 +.01 MFS Cash Reserve Fun ... T. Rowe Price Instit 1.91 1.90 1.91 +.01 FidTxEx MM .76 .71 .71 -.11 AIM Premier Portfoli 2.05 2.04 2.05 +.01 DryfLA 1.41 1.40 1.41 +.01 Goldman Sachs Financ 2.01 2.00 2.01 +.02 MFS Cash Reserve Fun ... T. Rowe Price Tax-Ex .89 .85 .86 -.06 AIM Premier Tax Exem .98 .93 .93 -.16 DryInTrAgcHm 1.73 1.72 1.73 +.01 Goldman Sachs Financ 1.64 1.63 1.64 +.01 MFS Cash Reserve Fun ... TDAM California Muni .25 .18 .18 -.10 AIM Premier U.S. Gov 1.79 1.78 1.79 +.01 DryTrPmCsh I 1.77 1.73 1.77 +.05 Goldman Sachs Financ 1.61 1.60 1.61 +.01 MFS Cash Reserve Fun ... TDAM Insti U.S. Gov 1.43 1.41 1.43 +.02 FidTaxExPortS .94 .90 .90 -.10 AIM Short Term Invts 1.78 1.77 1.78 +.01 DryfGenTrPrA .92 .90 .92 +.02 Goldman Sachs Financ 1.67 1.67 1.67 MFS Cash Reserve Fun ... TDAM Insti U.S. Gove 1.68 1.66 1.68 +.02 AIM Short Term Invts .87 .80 .80 -.16 FIMMDom I 2.03 2.02 2.03 +.01 Goldman Sachs Financ 1.61 1.59 1.61 +.01 MFSMonMkA ... TDAM Institutional T .85 .83 .85 +.02 AIM Short Term Invts 1.98 1.91 1.91 FIMMDomII 1.88 1.87 1.88 +.01 Goldman Sachs Financ 1.11 1.10 1.11 MainStay A 1.45 1.44 1.45 +.01 TDAM Institutional T 1.39 1.37 1.39 +.02 FinSq TEF .84 .79 .79 -.14 AIM Short Term Invts 2.06 2.04 2.06 +.03 FIMMDomIII 1.78 1.77 1.78 +.01 Goldman Sachs Financ .96 .95 .96 +.01 MainStay B 1.22 1.21 1.22 +.02 TDAM Institutional U 1.03 1.01 1.03 +.02 AIM Short Term Invts 1.82 1.81 1.82 +.01 FIMMGov I 1.79 1.79 1.79 Goldman Sachs Financ 1.41 1.40 1.41 +.01 MainStay Money Marke 1.22 1.21 1.22 +.01 TDAMMMInv 1.45 1.45 1.45 AlBernExRK p 1.69 1.68 1.69 +.01 FIMMGovII 1.64 1.64 1.64 Goldman Sachs Financ 1.10 1.09 1.10 MainStay Money Marke 1.22 1.21 1.22 +.01 TDAMMMkPr 1.45 1.44 1.45 FstAmTFA .33 .26 .26 -.07 AllBrnExRsv I 1.72 1.71 1.72 +.01 FIMMGovIII 1.54 1.54 1.54 Goldman Sachs Financ .96 .94 .96 +.01 ManagersMM 1.81 1.80 1.81 +.01 TDAM Money Market Po 1.55 1.55 1.55 AlliBernExRsvA 1.53 1.52 1.53 +.01 FIMM Government Port 1.83 1.83 1.83 Goldman Sachs Financ 1.40 1.39 1.40 +.01 Maryland Tax-Free Mo .77 .73 .73 -.05 TDAM Money Market Po 1.35 1.35 1.35 AlliBernExRsAd 1.53 1.52 1.53 +.01 FIMMMMkt I 2.09 2.09 2.09 Goldman Sachs Financ 1.14 1.13 1.14 +.01 Maryland Tax-Free Mo .63 .60 .60 -.05 TDAM Municipal Portf .37 .33 .33 -.09 FstAmTxFY .63 .56 .56 -.07 AlliBernExRsvB 1.48 1.47 1.48 +.01 FIMMMMktII 1.94 1.94 1.94 Goldman Sachs Financ .99 .98 .99 +.01 MasMuPrMMS ... TDAM New York Munici .29 .21 .21 -.19 AlliBernExRsC 1.52 1.51 1.52 +.01 FIMMMMktIII 1.84 1.84 1.84 Goldman Sachs Financ 1.44 1.43 1.44 +.01 Meeder Institutional 2.01 2.01 2.01 TDAM U.S. Government 1.10 1.09 1.09 +.01 ABGovMMSel 1.82 1.81 1.82 +.01 FIMMTrOnlyII p 1.61 1.61 1.61 -.01 Goldman Sachs Financ 1.81 1.80 1.81 +.02 MeederRetl 1.69 1.69 1.69 TDAMUSGv 1.20 1.19 1.19 +.01 FsAmTxFObII .78 .71 .71 -.07 AmC CapPr 1.46 1.44 1.46 +.02 FIMMTrOnly3 1.51 1.51 1.51 -.01 Goldman Sachs Financ 1.17 1.17 1.17 ML CMATr 1.34 1.32 1.34 +.03 TIAA-CREF Inst .02 .02 .02 AmC Prime 1.69 1.65 1.65 -.04 FIMMTrOnly I 1.76 1.76 1.76 -.01 Goldman Sachs Financ 1.02 1.02 1.02 MilestnTOInst 1.74 1.64 1.74 +.10 TIAA-CREF Money Mark .02 .02 .02 AmCentUSGv 1.50 1.49 1.50 +.01 FIMM Treasury Only P 1.80 1.80 1.80 -.01 Goldman Sachs Financ 1.47 1.47 1.47 MilestnTOInv 1.49 1.48 1.49 TIAA-CREF Money Mark .02 .02 .02 FstAmTFObZ .88 .81 .81 -.07 AmCPrime t 1.45 1.36 1.36 -.08 FIMM Treasury Portfo 1.81 1.80 1.81 +.01 Goldman Sachs Financ 1.52 1.52 1.52 +.01 MHLIRSel 2.03 2.03 2.03 +.01 TIAACREF Ret .01 .01 .01 American Century Pri .94 .90 .90 -.04 FIMMTry I 1.77 1.76 1.77 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.02 MMktGS2 1.80 1.79 1.80 TIAA-CREF Ret .02 .02 .02 American Funds U.S. ... FIMMTryII 1.62 1.61 1.62 +.01 Goldman Sachs Financ 1.82 1.82 1.82 +.01 MMktGS4 1.55 1.54 1.55 TRowSumCR 1.74 1.74 1.74 -.01 GenNJMun .47 .34 .34 -.16 American Funds U.S. ... FIMMTryIII 1.52 1.51 1.52 +.01 Goldman Sachs Financ 1.36 1.35 1.36 +.02 MMktProFdInv .96 .96 .96 TRowPRF 1.55 1.53 1.55 +.02 American Funds U.S. ... FedCAMuniII .52 .45 .45 -.09 Goldman Sachs Financ 1.51 1.50 1.51 +.02 MMktProFdSvc .16 .16 .16 TRowUST 1.52 1.44 1.52 +.09 American Funds U.S. ... FedCAMunCS p .17 .10 .10 -.09 Goldman Sachs Financ .82 .82 .82 Mutual America Insti 1.78 1.77 1.77 -.01 Thriv MM Inst 1.57 1.57 1.57 GenNYMuB .34 .24 .24 -.15 American Funds U.S. ... FedCAMunCap .82 .75 .75 -.09 Goldman Sachs Financ 1.57 1.57 1.57 Nationwide Governmen 1.20 1.19 1.19 -.01 Thriv MMk A 1.43 1.42 1.43 +.01 American Funds U.S. ... FedMMEagle 1.81 1.80 1.80 -.01 Goldman Sachs Financ 1.82 1.82 1.82 NatnwdMMInst 1.46 1.45 1.45 -.01 TreasObTR 1.29 1.28 1.29 +.01 American Funds U.S. ... FedNYMun WS .89 .77 .77 -.15 Goldman Sachs Financ 1.27 1.26 1.27 New York Tax-Free Mo .77 .69 .69 -.09 Treasury Obligations 1.80 1.79 1.80 +.01 GnMuB p .10 .02 .02 -.12 American Funds U.S. ... FedPAMu WS .75 .60 .60 -.17 Goldman Sachs Financ 1.74 1.73 1.74 Northern 1.91 1.91 1.91 -.01 Treasury Portfolio P 1.73 1.72 1.73 +.02 American Funds U.S. ... FedPrCshObCp 1.94 1.93 1.94 +.02 Goldman Sachs Financ 1.42 1.41 1.42 NorthernGvSl 1.59 1.58 1.59 +.01 U.S. Government Mone .76 .73 .76 +.02 American Funds U.S. ... FedPrVlObSv 1.83 1.82 1.83 +.01 Goldman Sachs Financ 1.67 1.66 1.67 NorthInstPrObSv 2.06 2.05 2.06 U.S. Government Mone 1.25 1.24 1.25 +.01 GnNYMuB p .05 .01 .01 -.06 American Funds U.S. ... FedPrVlOblCp 1.98 1.97 1.98 +.01 Goldman Sachs Financ .97 .96 .97 NthnInstPrObSh 2.06 2.05 2.06 U.S. Government Mone 1.95 1.94 1.95 +.01 American Funds U.S. ... FedPrVluObl 2.08 2.07 2.08 +.01 Goldman Sachs Financ 1.62 1.61 1.62 Northern Institution .70 .64 .64 -.19 U.S. Treasury Money 1.65 1.64 1.65 +.02 American Funds U.S. ... FedPrCshOblIS 2.03 2.02 2.03 +.01 Goldman Sachs Financ 1.52 1.51 1.52 Northern Institution 1.70 1.70 1.70 -.03 UBS Prime Investor F 1.68 1.67 1.67 -.01 GnCalMu .35 .25 .25 -.15 American Funds U.S. ... FdPrCshObSv 1.78 1.77 1.78 +.01 Goldman Sachs Financ 1.77 1.76 1.77 Northern Institution 1.74 1.74 1.74 UBS Prime Preferred 1.99 1.98 1.98 American Funds U.S. ... FedPriOb IS 2.08 2.07 2.08 +.01 Goldman Sachs Invest 1.55 1.54 1.55 +.01 Northern Institution 1.74 1.74 1.74 UBS Prime Reserves F 1.95 1.94 1.94 American Funds U.S. ... FedPrObSvc 1.89 1.87 1.89 +.02 Goldman Sachs Invest 1.40 1.39 1.40 +.01 OppCshResN t 1.34 1.34 1.34 UBS Select Governmen 1.50 1.48 1.50 +.01 JPMMuMMP .59 .51 .51 -.19 BBH MM Inst 1.70 1.69 1.70 +.02 FedTrstUSTr 1.76 1.74 1.76 +.03 Goldman Sachs Invest 1.25 1.24 1.25 +.01 OppenhCshB p 1.21 1.21 1.21 UBS Select Governmen 1.77 1.75 1.77 +.01 BBH MMkt 1.46 1.44 1.46 +.01 FedTrsOblCp 1.69 1.68 1.69 +.01 Goldman Sachs Invest .01 .01 .01 OppenhCshC p 1.34 1.34 1.34 UBS Select Governmen 1.75 1.73 1.75 +.01 BLFMuniDlr .66 .61 .61 -.11 FedUSTCshSv 1.51 1.49 1.51 +.02 Goldman Sachs Invest .59 .54 .54 -.14 OppCshRes 1.34 1.33 1.34 UBS Select Prime Inv 1.73 1.73 1.73 +.01 JPMorganCA .36 .28 .28 -.18 BMOGov I p 1.75 1.74 1.74 FedUSTrsIns 1.76 1.74 1.76 +.02 Goldman Sachs Invest 1.80 1.79 1.80 +.01 Oppenheimer Governme1.37 1.36 1.37 UBS Select Prime Pre 2.07 2.07 2.07 +.01 BMO Gov Y 1.51 1.50 1.51 +.01 FedVaMuCsCS p .14 .01 .01 -.15 Goldman Sachs Invest 2.05 2.04 2.05 +.01 Oppenheimer Institut 1.85 1.85 1.85 -.01 UBS Select Treasury 1.73 1.71 1.73 +.01 BMO Institutional Pr 1.99 1.99 1.99 +.01 Federated Government .80 .79 .80 +.01 Goldman Sachs Invest 1.05 1.04 1.05 +.01 Oppenheimer Institut 1.79 1.79 1.79 -.01 UBS Select Treasury 1.75 1.73 1.75 +.01 JPMorganNY .41 .34 .34 -.18 BMO Institutional Pr 1.75 1.74 1.75 Federated Government 1.42 1.42 1.42 +.01 Goldman Sachs Invest 1.80 1.79 1.80 +.01 Oppenheimer Institut 1.78 1.77 1.78 -.01 UBS Select Treasury 1.49 1.46 1.49 +.02 BMOPrimeI p 1.94 1.93 1.93 Federated Government 1.08 1.07 1.08 +.01 GovTxMgSvc 1.49 1.49 1.49 +.01 OppMMFd A 1.37 1.36 1.37 UBS Select Treasury 1.79 1.77 1.79 +.01 BMO Prime Y 1.69 1.69 1.69 +.01 Federated Government .67 .67 .67 +.01 GovObTR 1.28 1.27 1.28 +.01 PIMCO Government Mon 1.66 1.65 1.66 +.02 UBS Tax-Free Institu .65 .62 .65 -.09 JPMorganTF .40 .33 .33 -.21 BNY Mellon Governmen 1.47 1.45 1.47 +.03 Federated Government .68 .67 .68 +.01 GovTxMgIS 1.74 1.74 1.74 +.01 PIMCO Government Mon 1.66 1.65 1.66 +.02 UBS Tax-Free Investo .38 .35 .38 -.09 BNYMellon M 1.71 1.69 1.71 +.03 Federated Government 1.08 1.07 1.08 +.01 Government Fund Clas 1.66 1.65 1.66 +.01 PIMCO Government Mon 1.71 1.70 1.70 +.01 UBS Tax-Free Preferr .69 .66 .69 -.09 BNY Mellon National .46 .37 .37 -.13 Federated Government 1.11 1.09 1.11 +.01 Government Obligatio 1.83 1.82 1.83 +.01 PIMCO Government Mon 1.81 1.80 1.80 +.01 US Government Money .95 .94 .95 +.01 JPMorg TFPr .54 .47 .47 -.21 BR TFdCsMg 1.29 1.27 1.29 +.01 Federated Government .90 .89 .90 +.01 Government Obligatio 1.81 1.80 1.81 +.01 PIMCO Government Mon 1.81 1.80 1.81 +.02 US Treas Tr ... BL FedTrDlr 1.53 1.51 1.53 +.03 Federated Government 1.80 1.79 1.80 +.01 GovResFd P .93 .92 .93 +.01 PIMCO Government Mon 1.81 1.80 1.81 +.02 USAA Mutl 1.66 1.66 1.66 -.01 BLFTrCsMg 1.25 1.23 1.25 +.03 Federated Institutio .92 .78 .78 -.17 Great-West Governmen ... PNC Government Money 1.69 1.62 1.69 +.08 USAA Treas 1.57 1.55 1.57 +.02 JPMTxFrR p .29 .22 .22 -.21 BLFT Adm 1.69 1.67 1.69 +.01 Federated Institutio 1.76 1.75 1.76 Great-West Governmen ... PNC Gov A 1.60 1.59 1.60 +.01 United States Treasu ... BlackRock Cash Fds, 1.80 1.79 1.80 +.02 Federated Institutio 1.91 1.90 1.90 -.01 HSBC U.S. Government 1.70 1.70 1.70 PNC Gov I 1.75 1.75 1.75 +.01 VALIC MMktI .01 .01 .01 BLFFedFDlr 1.55 1.54 1.55 Federated Institutio 2.04 2.02 2.04 +.02 HSBC U.S. Government 1.75 1.75 1.75 PNC TrA p 1.54 1.52 1.54 +.02 VALIC MMkII .01 .01 .01 JPMorgTFAgcy .73 .66 .66 -.21 BLFedFdPCS p 1.29 1.28 1.29 Federated Institutio 2.01 2.00 2.00 -.01 HSBC U.S. Government 1.77 1.77 1.77 PNC Tr I 1.70 1.68 1.70 +.02 VangAdmTry 1.85 1.84 1.85 +.01 BLFFedFnd 1.80 1.79 1.80 Federated Municipal .47 .34 .34 -.15 HSBC U.S. Treasury M 1.66 1.65 1.66 +.01 PNC Treasury Plus Mo 1.65 1.64 1.65 +.02 VangFdl 1.85 1.84 1.85 +.01 BRInst 1.98 1.98 1.98 +.01 Federated Municipal .75 .62 .62 -.15 HSBC U.S. Treasury M 1.41 1.40 1.41 +.01 PNC Treasury Plus Mo 1.55 1.54 1.55 +.02 VangPr 2.05 2.05 2.05 JPMTxFrInst .78 .71 .71 -.21 BLFCASel p ... Federated Municipal .23 .10 .10 -.15 HSBC U.S. Treasury M 1.77 1.76 1.77 +.01 PNC Treasury Plus Mo ... VangPrInst 2.11 2.11 2.11 BLFedFdSel p .97 .96 .97 Federated Municipal .37 .23 .23 -.16 HSBC U.S. Treasury M 1.73 1.72 1.73 +.01 PW PACE P 1.34 1.34 1.34 Voya Government Mone 2.18 1.55 1.95 +.40 BLMunFdSel .11 .06 .06 -.11 Federated Prime Cash 1.10 1.09 1.10 +.01 HSBC U.S. Treasury M 1.75 1.74 1.75 +.01 PhoenixMM A .01 .01 .01 Voya Government Mone 1.55 1.54 1.55 +.01 NYTxFrMMI 2.03 2.03 2.03 -.01 BLFTempFdSel 1.15 1.15 1.15 Federated Prime Cash 1.25 1.24 1.25 +.02 HSBCUSGov A 1.30 1.30 1.30 Pioneer U.S. Governm 1.36 1.35 1.36 +.02 Voya Government Mone .56 .55 .55 +.02 BlackRock Liquidity 1.38 1.35 1.38 +.03 Federated Prime Cash 1.35 1.34 1.35 +.02 HSBCUSGov D 1.45 1.45 1.45 Pioneer U.S. Governm .82 .81 .82 +.01 Voya Government Mone 1.56 1.55 1.55 +.01 BlackRock Liquidity 1.40 1.39 1.40 Federated Prime Cash 1.54 1.52 1.53 +.01 Harbor Money Market 1.51 1.50 1.51 +.01 PionrCs 1.21 1.20 1.21 +.02 Voya Liquid Assets P 1.41 1.41 1.41 +.01 NortnInstMuni .70 .64 .64 -.20 BlackRock Liquidity 1.35 1.33 1.35 +.03 Federated Prime Cash 1.72 1.71 1.72 +.02 Harbor 1.63 1.62 1.63 +.01 PremGvtMP 1.79 1.78 1.79 +.01 Voya Liquid Assets P 1.66 1.66 1.66 +.01 BlackRock Liquidity .05 .02 .02 -.15 Federated Treasury O 1.52 1.51 1.52 +.01 HeritAdm 1.89 1.88 1.88 -.01 PremierPort 2.05 2.04 2.05 +.01 Voya Liquid Assets P 1.26 1.26 1.26 +.01 BlackRock Liquidity 1.39 1.37 1.39 +.01 Federated Trust for 1.06 1.04 1.06 +.03 HeritInst 2.02 2.01 2.01 -.01 Premier Portfolio Pe 1.51 1.51 1.51 Voya Money Market Po 1.64 1.61 1.61 -.02 NorthernMun .60 .54 .54 -.18 BlackRock Liquidity 1.28 1.26 1.28 +.03 Federated Trust for .91 .89 .91 +.03 HewittMM p 1.27 1.26 1.27 +.02 Premier Portfolio Pr 1.75 1.74 1.75 +.01 Voya Money Market Po 1.49 1.46 1.47 -.02 BlackRock Liquidity 1.30 1.29 1.30 FedMstr 1.91 1.68 1.91 +.28 ING MM A 1.56 1.56 1.56 +.01 Premier Portfolio Re 1.89 1.88 1.89 +.01 WA Select Tax Free R .79 .72 .72 -.12 BlackRock Liquidity .92 .90 .92 +.03 FidTrAdvC t .50 .49 .50 ING MM I 1.56 1.54 1.55 +.01 Premier Portfolio Re 1.17 1.17 1.17 WF 100% Treasury Mon 1.72 1.71 1.72 +.01 PremierTxEx .98 .93 .93 -.16 BlackRock Liquidity 1.75 1.73 1.75 +.01 Fidelity California .92 .88 .88 -.09 Invesco Government M 1.77 1.76 1.76 PrimeObTR 1.59 1.57 1.59 +.02 WF Government Money 1.83 1.82 1.83 +.01 BlackRock Liquidity .96 .94 .96 +.01 Fidelity California .67 .63 .63 -.09 InvescoA5 1.42 1.41 1.41 Principal Fds, Inc, ... Wells Fargo 100% Tre 1.62 1.61 1.62 +.01 BLFTrsTrDlr 1.50 1.48 1.50 +.03 Fidelity Domestic Po 1.98 1.97 1.98 +.01 InvescoC5 p .66 .66 .66 PrincipalInstl ... WellsFargo A 1.61 1.60 1.60 SchwAMTTxF .62 .55 .55 -.14 BLFT FundDlr 1.54 1.52 1.54 +.01 Fidelity Flex Govern 1.96 1.95 1.96 Invesco Tax Exempt C .18 .12 .12 -.14 PrincMMktA ... WFCashInvAd 1.90 1.89 1.89 -.01 BLFMunCsh .64 .58 .58 -.12 Fidelity Government 1.02 1.02 1.02 Invesco Tax-Exempt C .19 .13 .13 -.14 PrincMMktJ t ... WFCashInst 2.03 2.02 2.02 -.01 BRInvest 1.63 1.62 1.63 +.01 Fidelity Government 1.27 1.27 1.27 Investor Cash Tr, Tr 1.62 1.61 1.62 +.01 PruMMartD 1.37 1.36 1.37 -.02 Wells Fargo Cash Inv 2.10 2.09 2.09 -.01 SchwNYMuVA .82 .72 .72 -.17 BlackRock Money Mark .89 .89 .89 +.01 Fidelity Government 1.65 1.65 1.65 Investor Tax-Exempt .74 .69 .69 -.14 PruMMrtZ 1.55 1.54 1.55 +.01 Wells Fargo Fd, Trea 1.59 1.59 1.59 -.01 BLNYMfPCS p .35 .24 .24 -.25 Fidelity Government 1.72 1.72 1.72 Investor Tax-Exempt .34 .29 .29 -.14 Prudential Governmen 1.37 1.36 1.37 -.01 WFGovAdm 1.63 1.62 1.63 BRSvc 1.71 1.71 1.71 +.01 Fidelity Government 1.27 1.27 1.27 Investor Tax-Exempt .59 .54 .54 -.14 Prudential Governmen 1.33 1.32 1.33 +.01 WFGvtMMA 1.37 1.36 1.37 +.01 SchwNYMuSw .57 .47 .47 -.17 BLFTempFdPCS 1.56 1.55 1.56 +.01 FidGovPortS 1.74 1.74 1.74 Investor Tax-Exempt .81 .76 .76 -.14 Prudential Governmen 1.38 1.37 1.38 +.01 Wells Fargo Heritage 2.09 2.08 2.08 -.01 BRLiqTrsTAd 1.65 1.63 1.65 +.03 Fidelity Insti Money 2.13 2.13 2.13 Investor Tax-Exempt .69 .64 .64 -.14 PruInstMM A 2.01 2.00 2.01 +.02 Wells Fargo Heritage 1.79 1.78 1.78 -.01 BLFM MuniCsh .89 .83 .83 -.12 Fidelity Insti Money 2.07 2.06 2.07 +.01 Investor Tax-Exempt .19 .14 .14 -.14 Putnam Government Mo .01 .01 .01 WellsFargoI 100 1.42 1.41 1.42 +.01 SchwTxFValAd .84 .77 .77 -.14 BLF TempFd 2.06 2.05 2.06 +.01 Fidelity Insti Money 1.54 1.53 1.53 +.01 Investor Tax-Exempt .04 .01 .01 -.13 Putnam Government Mo .01 .01 .01 WellsFargoInsCsh 1.73 1.72 1.72 -.01 BLFTmpDlr 1.81 1.80 1.81 +.01 Fidelity Insti Money 1.27 1.26 1.27 +.01 Investor Tax-Exempt .49 .44 .44 -.14 Putnam Government Mo .01 .01 .01 WellsFargoInsGv 1.47 1.46 1.47 +.01 BLFTmCsDlr 1.80 1.80 1.80 Fidelity Insti Money 1.26 1.26 1.26 -.01 InvCshTrTrs 1.76 1.75 1.76 +.01 Putnam Government Mo .01 .01 .01 Wells Fargo Money Ma 2.00 2.00 2.00 +.01 ShwbTE .75 .68 .68 -.13 BLFedTrAd 1.68 1.66 1.68 +.03 Fidelity Investments 2.09 2.08 2.09 +.01 Investors Cash Tr, T 1.23 1.22 1.23 +.01 Putnam Government Mo .01 .01 .01 Wells Fargo Money Ma 1.70 1.70 1.70 +.01 BLCAMunPC p .19 .13 .13 -.14 Fidelity Investments 2.00 1.99 2.00 +.01 Investors Cash Trust 1.79 1.78 1.79 +.01 Putnam Government Mo .01 .01 .01 Wells Fargo Municipa .89 .80 .80 -.17 BlkrkLqTmpAd 1.96 1.95 1.96 +.01 Fidelity Investments 1.80 1.79 1.80 +.01 Ivy Cash Management .42 .40 .42 +.02 Putnam Government Mo .01 .01 .01 WellsF100TrA 1.32 1.31 1.32 +.01 SchwabTxEx .85 .78 .78 -.13 BRLiqTmpCR 1.66 1.65 1.66 +.01 Fidelity Investments 1.90 1.89 1.90 +.01 Ivy Cash Management .48 .46 .48 +.02 Putnam Government Mo .01 .01 .01 WellsFargo TrsyS 1.49 1.48 1.49 -.01 BLMuAdm .81 .76 .76 -.11 Fidelity Investments 2.05 2.04 2.05 +.01 Ivy Cash Management 1.34 1.32 1.34 +.02 Putnm MMA 1.68 1.67 1.68 +.01 WellsFargoTrsyA 1.34 1.33 1.34 -.01 WellsFargo TrsyI 1.73 1.73 1.73 -.01 BLF TmpCsh 2.06 2.05 2.06 +.01 FidCashRes 1.61 1.60 1.61 +.01 Ivy Government Money 1.30 1.27 1.30 +.03 Putnam Money Market .01 .01 .01 Schwb CA .63 .56 .56 -.12 WFGvMMInst 1.77 1.76 1.77 +.01 BLFT TrFund 1.79 1.77 1.79 +.01 FidMMPortS 2.04 2.04 2.04 Ivy Government Money 1.54 1.52 1.54 +.03 Putnam Money Market .01 .01 .01 Western Asset Govern 1.44 1.44 1.44 BLFedAdm 1.70 1.69 1.70 Fidelity Massachuset .88 .85 .85 -.12 IvyMonyyC t .42 .39 .42 +.03 Putnam Money Market .01 .01 .01 Western Asset Govern .94 .93 .94 +.01 BLMuCshMg .42 .37 .37 -.11 Fidelity Massachuset .64 .60 .60 -.12 IvyMnyA 1.24 1.19 1.24 +.07 PutnmMMC t .01 .01 .01 ScudTECshInst 1.05 .95 .95 -.12 WA GvtRsvA 1.34 1.33 1.34 +.01 BLFTmCshMg 1.56 1.55 1.56 +.01 Fidelity Money Marke 1.97 1.97 1.97 IvyMM B .34 .31 .34 +.03 RBCGvRBCI1 1.77 1.76 1.77 +.01 WAInstGvInst 1.79 1.78 1.79 +.01 CNIGovtA p 1.15 1.15 1.15 Fidelity New Jersey .93 .89 .89 -.10 JPMLqAsR 1.51 1.50 1.50 -.02 Retail Prime Obligat 2.10 2.09 2.10 Western Asset Insti 2.01 1.99 2.01 +.02 California Tax-Free .79 .77 .77 -.03 Fidelity New Jersey .68 .64 .64 -.10 JPMGvPrem 1.52 1.51 1.52 +.01 Retail Prime Obligat 1.94 1.93 1.94 TDAMCAMu .35 .28 .28 -.10 Western Asset Instit 1.74 1.73 1.74 +.01 Cash Account Tr, Gov 1.61 1.61 1.61 Fidelity New York AM .86 .80 .80 -.14 JPMGvCap 1.79 1.78 1.79 +.01 Retail Prime Obligat 2.04 2.03 2.04 Western Asset Instit 1.74 1.73 1.74 +.01 Cash Account Tr, Gov 1.81 1.81 1.81 Fidelity New York AM .61 .55 .55 -.14 JPMTrPlInv 1.45 1.43 1.45 +.01 Retail Prime Obligat 1.79 1.78 1.79 Western Asset NY Tax .38 .32 .32 -.10 Cash Account Trust - .97 .97 .97 Fidelity SAI Municip 1.08 1.01 1.01 -.14 JPMTrPlRs 1.26 1.24 1.26 +.01 Retail Prime Obligat 1.84 1.83 1.84 TDAMMuni .47 .43 .43 -.09 Western Asset Prime 1.67 1.66 1.67 +.01 Cash Account Trust: .21 .11 .11 -.12 Fidelity Tax-Exempt .88 .83 .83 -.11 JPMorg100 Agcy 1.67 1.65 1.67 +.02 Retail Prime Obligat 1.49 1.48 1.49 Western Asset Tax Fr .39 .39 .39 Cash Acct Tr: Govt & 1.74 1.74 1.74 Fidelity Treasury Mo 1.53 1.52 1.53 JPM100 SecP 1.48 1.46 1.48 +.02 Rydex U.S. Governmen .91 .91 .91 +.01 Western Asset Tax Fr .40 .33 .33 -.12 Cash Acct Tr: Tax Ex .63 .53 .53 -.12 Fidelity Treasury On 1.71 1.71 1.71 -.01 JPM100 TrInst 1.72 1.70 1.72 +.02 SEI DITGvIIA 1.73 1.72 1.73 +.02 TDAMNYMu .40 .31 .31 -.19 Western Asset US Tre .93 .92 .93 +.02 Cash Acct Tr: Tax Ex .99 .89 .89 -.12 FidTrPortsS 1.72 1.71 1.72 +.01 JPMorgan100 1.34 1.32 1.34 +.02 SEI DITTrsA 1.62 1.59 1.62 +.01 WstnUSTrN 1.32 1.31 1.32 +.01 Cash Acct Tr: Tax Ex 1.03 .93 .93 -.12 FidTrsyCR 1.00 .99 1.00 JPMLqAstP 1.76 1.75 1.75 -.02 SEI DITTrIIA 1.71 1.69 1.71 +.04 WstnInstLqRsI 2.06 2.04 2.06 +.02 CashMgtInst 1.67 1.66 1.67 FidTryDly M 1.25 1.24 1.25 JPMorganFed 1.36 1.34 1.36 +.01 STI CshRes 1.59 1.58 1.59 +.02 TRowSumMu .81 .77 .77 -.06 WstnPrmLiq 1.77 1.76 1.77 +.02 CashResInst 1.73 1.73 1.73 FstAmTrObD 1.33 1.32 1.33 +.01 JPMorFedAgcy 1.69 1.67 1.69 +.01 STIC Prime Portfolio 1.75 1.75 1.75 WstnInstUSTR 1.73 1.72 1.73 +.01 CavanalCshAd 1.32 1.30 1.32 +.02 FstAmGvObA p 1.20 1.19 1.20 +.01 JPMorgFedPr 1.50 1.48 1.50 +.01 STIC Prime Portfolio 1.04 1.03 1.04 WstnPrmUSTR 1.47 1.46 1.47 +.01 Cavanal Hill Governm 1.64 1.62 1.64 +.02 FstAmPrObY 1.75 1.74 1.74 -.01 JPMLqAstAg 1.95 1.94 1.94 -.02 STIC Prime Portfolio 1.36 1.35 1.36 TRowCA c .57 .55 .55 -.03 Wilm GovSel 1.57 1.56 1.57 +.01 Cavanal Hill Governm 1.69 1.67 1.69 +.02 FstAmTrObA p 1.18 1.17 1.18 +.01 JPMLqAstC p 1.25 1.23 1.23 -.02 STIC Prime Portfolio 1.83 1.82 1.83 Wilm TrAdm 1.32 1.31 1.32 +.02 Cavanal Hill Governm 1.61 1.59 1.61 +.02 FstAmTrObY 1.48 1.47 1.48 +.01 JPMLqAstMrg 1.62 1.61 1.61 -.02 STIT Liquid Assets 1.76 1.74 1.76 +.03 Wilm TrSvc 1.17 1.16 1.17 +.02 Cavanal Hill U.S. Tr 1.62 1.60 1.62 +.02 First American Gover 1.81 1.80 1.81 +.01 JPMLqAstInst 2.00 1.99 1.99 -.02 STIT STIC Prime Por 1.61 1.60 1.61 TRowNY c .55 .47 .47 -.09 Wilm GovAdm 1.32 1.31 1.32 +.01 Cavanal Hill U.S. Tr 1.70 1.68 1.70 +.02 First American Insti 2.07 2.05 2.05 -.01 JPMMunInst .83 .75 .75 -.19 STIT Government & Ag 1.79 1.78 1.79 +.01 Wilmington U.S. Gove 1.17 1.16 1.17 +.01 Cavanal Hill U.S. Tr 1.50 1.48 1.50 +.02 First American Treas 1.79 1.78 1.79 +.01 JPMMuMorg .45 .37 .37 -.19 STIT Government & Ag 1.52 1.51 1.52 +.01 WilmUSGov 1.67 1.66 1.67 +.01 CavanalTrAdm 1.20 1.18 1.20 +.02 First American U.S. 1.72 1.71 1.72 +.01 JPMNYMuR p .30 .23 .23 -.18 STIT Liquid Assets P 2.03 2.01 2.03 +.03 TRowTE c .79 .75 .76 -.06 CitiznSelTreA 1.81 1.77 1.81 +.04 First American U.S. 1.32 1.31 1.32 +.01 JPMorgPrm 1.72 1.69 1.69 -.03 STIT STIC Prime Port 1.87 1.87 1.87 -.01 Tax Exempt CitiznSelTreB 1.61 1.57 1.61 +.04 First American U.S. 1.17 1.16 1.17 +.01 JPMorgPrAgcy 1.98 1.95 1.95 -.03 STIT Tax-Free Cash R .62 .55 .55 -.16 AIMTx .09 .04 .04 -.12 CityNaRoGv p 1.00 1.00 1.00 First American U.S. 1.47 1.46 1.47 +.01 JPMorgPrmPr 1.79 1.76 1.76 -.03 STIT Tax-Free Cash R .84 .77 .77 -.15 AmC CATF .64 .53 .53 -.10 USAATxEx .62 .57 .57 -.13 Columbia Government 1.44 1.40 1.44 +.03 FtInvCs ... JPMTreasC t .99 .97 .99 +.01 STIT Treasury Obliga 1.77 1.76 1.77 +.01 AmC TF .66 .54 .54 -.13 Columbia Government 1.44 1.41 1.42 -.03 First Investors Gove ... JPMTrsPlusP 1.51 1.49 1.51 +.01 STIT Treasury Obliga 1.74 1.73 1.74 +.02 BMO TaxF I p .88 .81 .81 -.16 Columbia Government 1.41 1.35 1.35 -.06 FsAmGvObII 1.65 1.64 1.65 +.01 JPMTrsPlsMrg 1.37 1.35 1.37 +.01 STIT Treasury Obliga 1.52 1.51 1.52 +.01 BMO TaxF Y .64 .54 .54 -.18 VangNJ .98 .94 .94 -.09 Columbia Government 1.60 1.59 1.60 +.02 FstAmTrObII 1.63 1.62 1.63 +.01 JPMTrsPlsInst 1.75 1.73 1.75 +.01 STIT Treasury Portfo 1.48 1.47 1.48 +.01 BNYMelNMuM .71 .62 .62 -.13 Columbia Government 1.43 1.41 1.43 +.02 FsAmISTrII 1.62 1.61 1.62 +.01 JPMTrsPlsAg 1.70 1.68 1.70 +.01 STIT Treasury Portfo 1.75 1.74 1.75 +.01 BLMunFdPCS p .43 .38 .38 -.11 ColumbiaA 1.43 1.41 1.43 +.02 FstAmPrObZ 2.06 2.05 2.05 -.01 JPMTrsSecR p 1.23 1.21 1.23 +.02 Saratoga Advantage T .01 .01 .01 BRLM Muni .91 .86 .86 -.11 VangCA .92 .89 .89 -.08 Columbia Z 1.42 1.41 1.42 +.02 FstAmPrObl 1.80 1.79 1.79 -.01 JPMUSGvInst 1.76 1.75 1.76 +.01 Saratoga U.S.Governm .01 .01 .01 BRF NYMuni .83 .72 .72 -.25 DWS MMkt 1.64 1.63 1.64 +.01 FsAmPrObII 1.90 1.89 1.89 -.01 JPMUSGvtR p 1.27 1.26 1.27 +.01 SaratgUSGvI .01 .01 .01 BRFCAMuni .67 .61 .61 -.14 DWS Variable NAV Mon 2.20 2.20 2.20 FstAmTrObZ 1.75 1.74 1.75 +.01 JPMUSGvtMrg 1.38 1.37 1.38 +.01 SchwbACR-Pr 1.56 1.55 1.55 -.02 CashActTxEMgd .85 .75 .75 -.12 VangPA .88 .83 .83 -.13 DavisGvtA 1.35 1.35 1.35 +.01 FstAmTreResA .99 .98 .99 +.01 JPMLqAsInv 1.70 1.69 1.69 -.02 SchwbACR 1.49 1.48 1.48 -.02 FIMMTxExII .84 .80 .80 -.10 Deutsche Money Marke 1.44 1.43 1.44 +.01 Gabelli U.S. Treasur 1.86 1.84 1.86 +.02 JPMorgan 100% US Tre 1.75 1.73 1.75 +.02 SchwbCshRes 1.48 1.48 1.48 FIMMTxEx3 .74 .70 .70 -.10 Deutsche Money Marke .67 .67 .67 +.01 Gabelli U.S. Treasur 1.86 1.84 1.86 +.02 JPMorgan California .50 .42 .42 -.18 Schwab Government Mo 1.57 1.55 1.57 +.01 FIMMTxExI .99 .95 .95 -.10 VangNY .96 .90 .90 -.12 Deutsche Money Marke 1.64 1.63 1.64 +.01 GabelliUST 1.86 1.84 1.86 +.02 JPMorgan California .01 .01 .01 -.02 SchwbInv 1.85 1.85 1.85 +.01 FedCAMuniSv .67 .60 .60 -.09 DryBasic 1.75 1.75 1.75 -.01 GartmrMMPr 1.41 1.40 1.40 -.01 JPMorgan California .25 .17 .17 -.18 SchwbRetAdv 1.84 1.84 1.84 FedCAMu WS .92 .85 .85 -.09 DryInsPfGHm 1.82 1.81 1.82 +.01 GnCAMuB .16 .06 .06 -.14 JPMFedInst 1.74 1.72 1.74 +.01 Schwab Retirement Go 1.76 1.75 1.76 +.02 FedGAMuCsh .67 .52 .52 -.18 VangTxEx 1.01 .96 .96 -.12 DryInsPfGvP 1.57 1.55 1.57 +.01 GnTrsAgcy A 1.20 1.18 1.20 +.03 JPMorgan Institution .73 .69 .72 -.13 Schwab Treasury Obli 1.55 1.55 1.55 -.01 FedMAMuCS p .28 .13 .13 -.19 DryTrsAgcyC 1.48 1.47 1.48 +.01 GnTrsAgcy R 1.40 1.38 1.40 +.02 JPMorgan Institution .78 .74 .77 -.13 Schwab U.S. Treasury 1.47 1.43 1.47 +.06 FedMAMuniSv .69 .53 .53 -.19 Dreyfus Cash Mgmt Ad 2.02 2.01 2.02 +.01 GnGvSec 1.12 1.11 1.12 +.01 JPMorgan Institution .76 .72 .75 -.13 SchbValAdv 1.88 1.87 1.88 FedMuObl A 1.04 .91 .91 -.15 WFAMuCshM .99 .90 .90 -.17 Dreyfus Cash Mgmt In 2.12 2.12 2.12 GeneralB p 1.21 1.21 1.21 JPMorgan Institution .68 .64 .68 -.13 SchwValAdUlt 2.03 2.02 2.03 FedMuOblCap .95 .82 .82 -.15 Dreyfus Cash Mgmt In 1.87 1.87 1.87 General Government S 1.35 1.34 1.35 +.01 JPMorgan Liquid Asse 2.03 2.02 2.02 -.02 SchbMM 1.29 1.29 1.29 FedMunOblSv .79 .66 .66 -.15 Dreyfus Government S 1.36 1.34 1.36 +.02 GnGovB p .92 .92 .92 +.01 JPMorgan Municipal M .34 .26 .26 -.19 Schb UST 1.27 1.23 1.27 +.06 FedNYMuCSv .67 .55 .55 -.15 WFA MuCsMSv .74 .65 .65 -.17 Dreyfus Government S 1.51 1.49 1.51 +.02 General Money Market 1.65 1.65 1.65 JPMorgan Municipal M .78 .70 .70 -.19 SentinelGov A 1.30 1.30 1.30 -.01 FedNYMuCS p .20 .07 .07 -.15 Dreyfus Government S 1.66 1.64 1.66 +.02 General Municipal Mo .56 .45 .45 -.14 JPMorgan Municipal M .03 .01 .01 -.09 StFrmMMLgA 1.56 1.55 1.56 +.01 FedNYMuCsII .44 .32 .32 -.15 Dreyfus Government S 1.76 1.74 1.76 +.02 General Treasury Sec 1.18 1.16 1.18 +.02 JPMorgan New York Mu .55 .48 .48 -.18 State Farm Money Mar 1.39 1.38 1.39 +.01 FedPAMuniCS .19 .05 .05 -.16 WFNatInstMM 1.04 .95 .95 -.15 Dreyfus Govt Cash Mg 1.81 1.80 1.81 +.01 General Treasury Sec 1.35 1.33 1.35 +.02 JPMorgan New York Mu .02 .01 .01 -.06 State Farm Money Mar 1.39 1.38 1.39 +.01 FedPAMuCsSv .55 .40 .40 -.17 Dreyfus Govt Cash Mg 1.55 1.54 1.55 +.01 General Treasury and .95 .94 .95 +.02 JPMorgan New York Mu .30 .23 .23 -.18 State Farm Money Mar 1.39 1.37 1.39 +.01 FedTaxFObWS .98 .84 .84 -.16 Dreyfus Govt Cash Mg 1.70 1.69 1.70 +.01 GnMMkt 1.46 1.46 1.46 JPMPrInst 2.03 2.00 2.00 -.03 State Farm Money Mar 1.46 1.45 1.46 +.01 FedTxFrObSv .73 .59 .59 -.16 WFNtTFMMSv .79 .70 .70 -.15 Dreyfus Govt Cash Mg 1.40 1.39 1.40 +.01 Goldman Sachs Fds, F 1.66 1.64 1.66 +.01 JPMPrRsv 1.54 1.51 1.51 -.03 State Farm Money Mar 1.46 1.44 1.46 +.01 FedMuniSvc .52 .37 .37 -.17 Dreyfus Institutiona 1.87 1.83 1.87 +.05 Goldman Sachs Fds, F 1.73 1.71 1.73 +.01 JPMorgan Prime Money 2.07 2.05 2.05 -.03 State Farm Money Mar 1.46 1.44 1.46 +.02 FedTxF c .97 .83 .83 -.17 Dreyfus Institutiona 2.05 2.04 2.04 -.01 Goldman Sachs Financ 2.05 2.04 2.05 +.02 JPMorgan Prime Money 2.06 2.03 2.03 -.03 State Farm Money Mar 1.46 1.45 1.46 +.01 FidCA .64 .59 .59 -.11 WellsFargoNat .94 .85 .85 -.15 Dreyfus Institutiona 1.47 1.43 1.47 +.04 Goldman Sachs Financ 1.65 1.64 1.65 +.02 JPMorgan Prime Money 1.27 1.24 1.24 -.03 StStInstLRS 2.10 2.09 2.09 FidCT .69 .64 .64 -.13 Dreyfus Institutiona 1.72 1.68 1.72 +.04 Goldman Sachs Financ 1.90 1.89 1.90 +.02 JPMorgan U. S. Treas 1.80 1.79 1.80 +.01 State Street Insti L 1.35 1.35 1.35 FidMA .66 .61 .61 -.13 Dreyfus Institutiona 1.77 1.77 1.77 Goldman Sachs Financ 1.72 1.72 1.72 JPMorgan U.S. Govern 1.27 1.26 1.27 +.01 State Street Insti T 1.46 1.44 1.46 +.02 FidMI .57 .51 .51 -.16 WellsF NTFA .64 .55 .55 -.15 Dreyfus Instl Prefer 1.99 1.98 1.98 -.01 Goldman Sachs Financ 1.32 1.32 1.32 JPMorgan U.S. Govern .97 .96 .97 +.01 State Street Insti T 1.81 1.79 1.81 +.02 FidMuMM .86 .80 .80 -.12 Dreyfus Liquid Asset 1.71 1.70 1.71 +.01 Goldman Sachs Financ 1.57 1.57 1.57 JPMorgan U.S. Govern .92 .91 .92 +.01 State Street Insti T 1.77 1.76 1.77 +.02 FidNJ .71 .67 .67 -.08 Dreyfus Liquid Asset 1.34 1.34 1.34 -.01 Goldman Sachs Financ 1.69 1.68 1.69 +.01 JPMorgan U.S. Govern 1.66 1.66 1.66 +.01 State Street Insti U 1.82 1.81 1.82 FidNY .66 .60 .60 -.14 WstnFTxR N .25 .18 .18 -.12 Dreyfus Municipal Ca .76 .70 .70 -.09 Goldman Sachs Financ 1.29 1.28 1.29 +.01 JPMorgan U.S. Treasu 1.78 1.76 1.78 +.01 State Street Insti U 1.47 1.47 1.47 FidOH .71 .66 .66 -.13 Dreyfus Municipal Ca .51 .45 .45 -.10 Goldman Sachs Financ 1.54 1.53 1.54 +.01 JPMorgan US Governme 1.46 1.46 1.46 +.01 State Street Institu 1.86 1.85 1.86 FidPA .63 .56 .56 -.15 Dreyfus New York Mun .87 .72 .72 -.20 Goldman Sachs Financ 2.05 2.05 2.05 +.01 JHan MMB ... State Street Institu 1.79 1.78 1.79 FidSpCA .82 .79 .79 -.09 WstnInstTxFR .84 .77 .77 -.12 Dreyfus New York Mun .62 .47 .47 -.20 Goldman Sachs Financ 1.65 1.65 1.65 +.01 JHanMMA ... State Street Institu 1.73 1.71 1.73 +.01 FidSpMA .79 .75 .75 -.12 Dreyfus Prime Money 1.99 1.98 1.98 -.02 Goldman Sachs Financ 1.90 1.90 1.90 +.01 John Hancock Money M ... State Street Institu 1.69 1.68 1.69 +.02 FidSpNJ .84 .80 .80 -.09 Dreyfus Tax Exempt C .83 .79 .79 -.07 Goldman Sachs Financ 1.51 1.50 1.51 +.01 John Hancock Var Ins ... State Street Institu 1.74 1.73 1.74 FidSpNY .76 .71 .71 -.14 WstnNYTxR N .23 .17 .17 -.10 Page 22 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Toronto stocks CanopyGrowth 648762 34.15 31.81 31.85 -1.86 ISharesS P60 229721 24.68 24.56 24.58 -.16 QuaterhillInc 62387 1.40 1.36 1.37 -.05 CdnEgySrvTc 66051 4.84 4.73 4.84 +.06 IShrsCapEngy 56568 13.08 12.99 13.03 -.06 RagingRiver 121487 5.81 5.71 5.79 +.04 CdnNatRail 109434 114.55 112.83 113.68 -.55 IamgoldCorp 57364 7.84 7.64 7.71 -.06 RestrntBrnds 53069 85.56 84.12 85.47 +.50 Name Vol High Low Last Chg CdnNatRes 326707 46.57 46.12 46.27 -.35 ImperialOil 77142 43.23 42.62 42.73 -.41 RioCanRlUn 55989 24.79 24.57 24.61 -.16 CenovusEngy 267043 13.61 13.28 13.30 -.21 InterPipeline 71187 24.44 24.27 24.37 -.09 RogersCommB 109282 67.20 65.70 65.90 -1.16 CenterraGld 46138 6.00 5.89 5.98 +.04 InterRentREIT 138352 10.81 10.66 10.70 -.31 ARCResources 73129 14.95 14.70 14.92 +.12 RoyalBank 141567 101.69 101.00 101.48 +.08 ChoiceREITUn 113858 12.70 12.42 12.53 +.15 IntertapePoly 47465 17.20 16.92 17.06 +.07 AZMiningInc 57460 6.17 6.15 6.15 -.01 STARDIAMONDC 105819 .24 .21 .21 +.01 AdvOil Gas 161495 4.39 4.14 4.32 +.11 CorusEntBo 94415 4.26 4.14 4.19 -.09 IvanhoeAo 169249 2.59 2.46 2.50 -.05 CrescentPnt 144223 9.70 9.59 9.61 -.03 KeltExplo 77209 9.38 9.16 9.34 +.21 SecureEngyo 42559 7.90 7.82 7.85 -.02 Aimia Inc 196492 2.79 2.39 2.72 +.42 DalradianJ 99405 1.46 1.44 1.45 +.01 KeyeraCorp 55649 37.39 36.79 37.35 +.19 SevenGenClA 125376 14.77 14.37 14.77 +.26 AirCdaV VV 96243 22.31 21.83 21.93 -.25 DetourGoldo 175914 13.93 12.81 13.22 -.13 KinrossGold 182587 4.89 4.81 4.84 +.03 ShawCommBNV 70717 27.05 26.85 26.95 -.04 AlacerGoldJ 49452 2.70 2.61 2.63 -.03 DollaramaInc 60714 50.44 49.68 49.75 -.78 Kirklandlake 57937 29.25 28.77 28.86 -.05 SherrittIntl 303834 1.04 .98 1.00 -.03 AlamosGoldA 45523 7.35 7.17 7.20 -.06 DvrsRyltyJ 68901 3.26 3.18 3.24 +.05 LargoResourcs 310355 1.72 1.58 1.68 +.09 SunLifeFin 68209 53.42 52.85 52.97 -.47 AlgonquinPwr 108215 13.08 12.82 12.93 -.16 EldoradoGld 296193 1.50 1.42 1.47 +.05 LinamarCorp 50917 58.30 55.09 55.50 -2.79 AlimntatnBSV 58512 61.38 60.40 60.50 -1.06 SuncorEngy 283083 54.25 53.68 54.00 -.11 ElementFin 62869 6.28 6.13 6.15 -.08 LundinMng 173552 7.25 7.11 7.13 -.07 SuperiorPlus 213530 12.92 12.62 12.71 -.15 AltaGasLtd 597136 28.25 27.26 27.30 -.96 EmeraInc 59942 42.86 42.22 42.72 +.08 MEGEnergy 244514 8.89 8.45 8.71 -.04 AphriaInc J 322849 10.87 10.33 10.43 -.30 T D Bank 242888 76.15 75.89 76.01 -.31 EnCanaCorp 237170 17.21 16.80 17.01 -.18 MagnaInt l 104809 79.05 77.05 77.24 -2.04 TORCOil Gas 52824 7.82 7.71 7.79 +.07 ArgonautJ 90828 2.42 2.30 2.34 +.05 EnbridgeInc 380576 46.59 45.32 45.41 -1.33 ManulifeFin 193655 23.84 23.57 23.58 -.29 TahoeReso 61026 6.07 5.93 5.94 -.09 AthabascaOil 148427 1.80 1.74 1.79 +.05 EnbridgeIncme 46101 32.70 32.10 32.20 -.56 MedReleafCorp 115331 26.90 25.31 26.04 -.88 AuroraCannabi 919293 7.70 7.31 7.36 -.32 EnergyFuelso 50010 3.44 2.99 3.39 +.36 NatBkCan 65216 63.30 62.52 63.06 -.06 TeckResLimit 101139 32.33 31.90 32.00 -.08 B2GoldCorpo 82600 3.40 3.35 3.37 -.01 EnerplusCorp 94968 17.24 16.96 17.02 -.19 NemaskaLithiu 360605 .85 .81 .83 -.02 Telus Corp 71715 47.96 47.66 47.68 -.30 BCE Inc 98690 55.60 55.21 55.34 -.35 ErdeneReso 65245 .39 .38 .39 +.01 NeovascInc 79400 .05 .04 .04 ... TheHydropothe 119710 4.36 4.22 4.33 +.01 BarrickGold 214663 16.52 16.14 16.23 -.14 FirstQntumo 246209 18.24 17.87 17.90 +.21 NevsunReso 129068 4.75 4.68 4.69 -.04 TheStarsGrou 232580 49.94 47.37 48.57 -1.41 BaytexEnergy 196196 4.33 4.23 4.29 +.01 Fortis Inc 82105 42.96 42.40 42.64 -.35 New Gold 63210 2.54 2.46 2.49 -.01 TourmalineOil 47739 24.47 24.19 24.31 -.06 BirchcliffEng 112095 5.04 4.93 4.93 -.01 FrstMajSvro 77736 9.07 8.63 8.68 -.20 NutrienLtd 68332 69.34 68.11 68.83 -.21 TransAltaCorp 99124 7.03 6.96 7.03 +.02 Bk NS 132346 76.18 75.85 75.98 -.19 GoldcorpInc 137254 17.95 17.68 17.85 +.14 NuvistaEngy 43510 9.10 8.90 8.95 +.02 TransCdaCorp 218798 59.00 58.01 58.06 -1.35 BkMontreal 94213 103.81 103.30 103.63 -.03 GranTierrao 87302 4.62 4.41 4.41 -.14 OceanaGoldCrp 69627 3.92 3.85 3.90 +.03 TrevaliMngo 145060 .83 .81 .81 -.01 BlackberryLtd 173757 13.95 13.48 13.51 -.22 GtWstLifeco 43118 32.19 31.96 32.01 -.10 ParexReso 45893 23.33 22.96 23.25 +.08 TricanWell 142294 2.96 2.92 2.95 -.01 BombardirBSV 1046899 5.01 4.78 4.85 -.16 GuyanaGldo 57753 4.22 4.08 4.14 -.05 PembinaPipe 88380 46.23 45.87 46.00 -.34 Wallbridgeo 43500 .07 .07 .07 -.01 BonavistaEgy 57244 1.58 1.52 1.56 +.01 H RRealUn 61579 19.98 19.67 19.70 -.25 Peregrineo 2025515 .24 .23 .23 ... WesdomeGold 42740 3.61 3.48 3.49 +.01 BrookfldALV 84650 55.57 54.96 55.10 -.62 HrznCrdOilBl 190911 10.82 10.59 10.71 +.04 PeytoExpl 58554 10.69 10.50 10.56 -.05 CADGOOSEHOLD 91798 85.27 81.46 83.08 -2.38 HrznCrdOilBr 136373 4.84 4.75 4.80 -.01 PrairieSkyRyl 61282 25.17 24.64 25.15 +.05 WestFraser 145991 92.50 81.56 81.73 -7.22 CIBC 158110 116.08 115.50 116.05 +.13 HrznNtGsBul 59293 3.57 3.52 3.52 -.02 PrecisionDrl 159513 4.91 4.76 4.80 -.05 WesternForst 62749 2.62 2.51 2.55 -.05 CPRailway 42022 256.86 252.33 255.70 +1.10 HudBayMnrls 211872 7.06 6.89 6.93 +.07 PretiumReso 57440 11.16 10.93 10.97 +.01 WheatonPrecio 61889 28.23 27.85 27.95 -.24 CamecoCorp 128434 14.73 13.82 14.64 +.58 HuskyEngy 52822 20.39 20.03 20.26 -.01 Prometico 70455 .78 .74 .78 +.01 WhitecapReso 95065 8.99 8.87 8.92 +.03 CanforCorp 47703 31.41 29.04 29.38 -1.51 HydroOneLimi 46139 19.39 19.19 19.38 +.15 PwrFinCorp 44294 30.63 30.33 30.40 -.16 YamanaGld 127316 3.72 3.65 3.71 +.03

Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Treasury bonds 3.63 Aug 19 p 101.07 101.08 -0.01 2.44 2.13 Aug 20 p 98.31 99.00 2.62 1.88 Jan 22 p 97.06 97.07 -0.02 2.71 8.13 Aug 19 k 105.30 105.31 -0.02 2.42 1.38 Sep 20 p 97.13 97.14 2.62 2.00 Feb 22 p 97.19 97.20 -0.02 2.71 Rate Date Bid Ask Chg Yld 1.00 Aug 19 p 98.13 98.14 2.45 1.38 Sep 20 p 97.11 97.12 2.63 1.75 Feb 22 p 96.22 96.23 -0.03 2.72 1.25 Aug 19 p 98.22 98.23 2.45 2.00 Sep 20 p 98.21 98.22 2.63 1.88 Feb 22 p 97.04 97.05 -0.02 2.72 U.S. Treasury Bonds and Notes 1.63 Aug 19 p 99.03 99.04 2.45 1.63 Oct 20 p 97.26 97.27 2.64 1.75 Mar 22 p 96.19 96.20 -0.02 2.72 1.00 Aug 18 p 99.30 99.31 1.82 .88 Sep 19 p 98.06 98.07 2.46 1.38 Oct 20 p 97.07 97.08 2.64 1.88 Mar 22 p 97.01 97.02 -0.02 2.73 4.00 Aug 18 p 100.04 100.05 1.87 1.00 Sep 19 p 98.09 98.10 2.46 1.75 Oct 20 p 98.01 98.02 2.64 .13 Apr 22 f 97.18 97.19 -0.02 .79 .75 Aug 18 p 99.28 99.29 +0.01 1.93 1.38 Sep 19 p 98.22 98.23 -0.01 2.48 1.75 Nov 20 p 98.00 98.01 -0.01 2.65 1.75 Apr 22 3p 96.16 96.17 -0.03 2.73 1.50 Aug 18 p 99.30 99.31 1.93 1.75 Sep 19 p 99.05 99.06 2.47 2.63 Nov 20 p 99.30 99.31 -0.01 2.65 1.88 Apr 22 p 96.30 96.31 -0.03 2.73 1.00 Sep 18 p 99.27 99.28 1.87 1.00 Oct 19 p 98.06 98.07 2.48 1.63 Nov 20 p 97.21 97.22 -0.01 2.65 1.75 May 22 p 96.15 96.16 -0.02 2.73 .75 Sep 18 p 99.24 99.25 1.97 1.25 Oct 19 p 98.14 98.15 2.49 2.00 Nov 20 p 98.16 98.17 -0.01 2.65 1.88 May 22 p 96.28 96.29 -0.03 2.73 1.38 Sep 18 p 99.28 99.29 1.98 1.50 Oct 19 p 98.24 98.25 2.50 1.88 Dec 20 p 98.07 98.08 -0.01 2.64 1.88 May 22 p 96.13 96.14 -0.03 2.73 .88 Oct 18 p 99.23 99.24 1.97 1.00 Nov 19 p 98.01 98.02 2.52 1.75 Dec 20 p 97.28 97.29 -0.01 2.65 1.75 Jun 22 p 96.11 96.12 -0.02 2.74 .75 Oct 18 p 99.20 99.21 2.03 3.38 Nov 19 p 101.03 101.04 -0.01 2.50 2.38 Dec 20 p 99.11 99.12 -0.01 2.65 2.13 Jun 22 p 97.24 97.25 -0.03 2.73 1.25 Oct 18 p 99.25 99.26 +0.01 2.02 1.00 Nov 19 p 97.31 98.00 2.52 2.00 Jan 21 p 98.14 98.15 -0.01 2.66 .13 Jul 22 f 98.00 98.01 -0.04 .63 1.75 Oct 18 p 99.29 99.30 2.03 1.50 Nov 19 p 98.31 99.00 2.52 1.13 Jan 21 f 100.26 100.27 -0.02 .78 1.88 Jul 22 p 96.23 96.24 -0.02 2.74 1.25 Nov 18 p 99.24 99.25 2.04 1.50 Nov 19 p 98.20 98.21 2.53 1.38 Jan 21 p 96.28 96.29 -0.01 2.66 2.00 Jul 22 p 97.06 97.07 -0.02 2.74 3.75 Nov 18 p 100.16 100.17 -0.01 2.06 1.38 Dec 19 p 98.13 98.14 2.53 2.13 Jan 21 p 98.22 98.23 -0.01 2.66 1.63 Aug 22 p 95.24 95.25 -0.02 2.74 1.00 Nov 18 p 99.19 99.20 2.10 1.13 Dec 19 p 98.00 98.01 2.55 2.25 Feb 21 p 98.31 99.00 -0.02 2.66 7.25 Aug 22 k 117.11 117.12 -0.04 2.71 1.25 Nov 18 p 99.22 99.23 2.08 1.63 Dec 19 p 98.23 98.24 2.54 3.63 Feb 21 p 102.11 102.12 -0.02 2.66 1.63 Aug 22 p 95.22 95.23 -0.02 2.74 1.38 Nov 18 p 99.23 99.24 2.10 1.88 Dec 19 p 99.02 99.03 2.54 7.88 Feb 21 k 112.28 112.29 -0.03 2.64 1.88 Aug 22 p 96.20 96.21 -0.03 2.74 1.25 Dec 18 p 99.21 99.22 2.11 1.38 Jan 20 f 100.22 100.23 -0.01 .90 1.38 Feb 21 p 96.05 96.06 -0.01 2.66 1.75 Sep 22 p 96.03 96.04 -0.02 2.74 1.00 Dec 18 p 99.19 99.20 2.15 1.38 Jan 20 f 98.09 98.10 2.55 2.00 Feb 21 p 98.11 98.12 -0.01 2.66 1.88 Sep 22 p 96.18 96.19 -0.03 2.74 1.38 Dec 18 p 99.21 99.22 +0.01 2.16 1.25 Jan 20 p 98.02 98.03 2.55 2.38 Mar 21 p 99.08 99.09 -0.01 2.66 1.75 Oct 22 p 96.16 96.17 -0.02 2.75 1.50 Dec 18 p 99.22 99.23 2.16 1.38 Jan 20 p 98.08 98.09 2.55 1.25 Mar 21 p 96.11 96.12 -0.01 2.66 2.00 Oct 22 p 97.00 97.01 -0.03 2.75 1.13 Jan 19 p 99.16 99.17 2.15 2.00 Jan 20 p 99.06 99.07 2.55 2.25 Mar 21 p 98.29 98.30 -0.01 2.67 1.63 Nov 22 p 95.14 95.15 -0.03 2.75 2.13 Jan 19 f 100.10 100.11 -0.01 1.43 3.63 Feb 20 p 101.19 101.20 2.58 .13 Apr 21 f 98.02 98.03 -0.02 .84 7.63 Nov 22 k 119.25 119.26 -0.05 2.73 1.13 Jan 19 p 99.14 99.15 +0.01 2.21 8.50 Feb 20 k 109.03 109.04 -0.01 2.52 2.38 Apr 21 p 99.07 99.08 -0.01 2.67 2.00 Nov 22 p 96.30 96.31 -0.03 2.75 1.25 Jan 19 p 99.16 99.17 +0.01 2.21 1.38 Feb 20 p 98.03 98.04 2.57 1.38 Apr 21 p 96.18 96.19 -0.01 2.67 2.13 Dec 22 p 97.12 97.13 -0.03 2.75 1.50 Jan 19 p 99.20 99.21 2.19 1.25 Feb 20 p 97.29 97.30 2.57 2.25 Apr 21 p 98.28 98.29 -0.01 2.67 .13 Jan 23 f 97.12 97.13 -0.03 .72 .75 Feb 19 p 99.05 99.06 2.23 2.25 Feb 20 p 99.15 99.16 -0.01 2.57 2.63 May 21 p 99.27 99.28 -0.02 2.68 1.75 Jan 23 p 95.24 95.25 -0.03 2.76 2.75 Feb 19 p 100.09 100.10 2.24 1.13 Mar 20 p 97.19 97.20 2.58 3.13 May 21 p 101.07 101.08 -0.01 2.67 2.38 Jan 23 p 98.12 98.13 -0.03 2.76 8.88 Feb 19 k 103.22 103.23 -0.02 2.21 1.38 Mar 20 p 98.00 98.01 2.58 8.13 May 21 k 114.22 114.23 -0.03 2.66 2.00 Feb 23 p 96.25 96.26 -0.03 2.75 1.13 Feb 19 p 99.10 99.11 2.25 2.25 Mar 20 p 99.14 99.15 2.59 2.00 May 21 p 98.05 98.06 -0.01 2.67 7.13 Feb 23 k 118.21 118.22 -0.05 2.75 1.38 Feb 19 p 99.15 99.16 +0.01 2.25 1.50 Apr 20 p 98.05 98.06 2.59 2.63 Jun 21 p 99.27 99.28 -0.01 2.68 1.50 Feb 23 p 94.18 94.19 -0.03 2.76 1.50 Feb 19 p 99.17 99.18 2.25 .13 Apr 20 f 98.17 98.18 -0.01 .97 1.13 Jun 21 p 95.20 95.21 -0.01 2.68 2.63 Feb 23 p 99.14 99.15 -0.03 2.75 1.00 Mar 19 p 99.06 99.07 +0.01 2.26 1.13 Apr 20 p 97.15 97.16 2.59 2.13 Jun 21 p 98.14 98.15 -0.01 2.68 1.50 Mar 23 p 94.15 94.16 -0.03 2.76 1.25 Mar 19 p 99.09 99.10 2.30 1.38 Apr 20 p 97.29 97.30 2.59 .63 Jul 21 f 99.30 99.31 -0.02 .64 2.50 Mar 23 p 98.27 98.28 -0.04 2.76 1.50 Mar 19 p 99.14 99.15 2.30 2.38 Apr 20 p 99.19 99.20 -0.01 2.60 2.63 Jul 21 p 99.27 99.28 -0.01 2.68 .63 Apr 23 f 99.14 99.15 -0.04 .75 1.63 Mar 19 p 99.17 99.18 2.29 1.50 May 20 p 98.02 98.03 2.59 1.13 Jul 21 p 95.16 95.17 -0.01 2.68 1.63 Apr 23 p 94.30 94.31 -0.03 2.76 .13 Apr 19 f 99.03 99.04 1.37 3.50 May 20 p 101.19 101.20 2.59 2.25 Jul 21 p 98.23 98.24 -0.02 2.68 2.75 Apr 23 p 99.30 99.31 -0.03 2.76 .88 Apr 19 p 98.31 99.00 +0.01 2.31 8.75 May 20 k 111.00 111.01 -0.01 2.49 2.13 Aug 21 p 98.11 98.12 -0.01 2.69 1.25 Apr 19 p 99.05 99.06 2.33 1.38 May 20 p 97.25 97.26 2.61 8.13 Aug 21 k 115.30 115.31 -0.03 2.66 FOOTNOTE: Rate-The annual interest rate the Treasury bond provides to 1.63 Apr 19 p 99.14 99.15 2.33 1.50 May 20 p 98.00 98.01 2.60 1.13 Aug 21 p 95.11 95.12 -0.01 2.69 Date Bid .88 May 19 p 98.26 98.27 2.34 2.50 May 20 p 99.26 99.27 2.60 2.00 Aug 21 p 97.30 97.31 -0.02 2.69 investors. -The month and year the bond will expire. -The price 3.13 May 19 p 100.19 100.20 -0.01 2.35 1.50 Jun 20 p 97.31 98.00 2.60 1.13 Sep 21 p 95.07 95.08 -0.01 2.70 investors will pay for the bond. Ask-The price at which investors will sell. 1.13 May 19 p 98.30 98.31 2.36 1.63 Jun 20 p 98.05 98.06 2.61 2.13 Sep 21 p 98.08 98.09 -0.02 2.70 A bond price is expressed as a percentage of its original purchase cost 1.25 May 19 p 99.02 99.03 2.35 1.88 Jun 20 p 98.20 98.21 2.60 1.25 Oct 21 p 95.15 95.16 -0.02 2.70 of $1,000. The whole numbers and the decimals-which represent 32nds 1.50 May 19 p 99.08 99.09 2.36 2.50 Jun 20 p 99.26 99.27 2.60 2.00 Oct 21 p 97.26 97.27 -0.01 2.70 1.00 Jun 19 p 98.22 98.23 2.40 1.25 Jul 20 f 101.06 101.07 -0.02 .64 2.00 Nov 21 p 97.25 97.26 -0.02 2.70 of a point-must be converted to dollars and cents; for example, 103.18 1.25 Jun 19 p 98.30 98.31 2.38 1.50 Jul 20 p 97.28 97.29 2.61 8.00 Nov 21 k 116.24 116.25 -0.03 2.68 equals $1,035.63. Chg-The change between the preceding day’s final 1.63 Jun 19 p 99.09 99.10 2.38 1.63 Jul 20 p 98.02 98.03 2.62 1.75 Nov 21 p 96.30 96.31 -0.02 2.71 bid price and the final bid price from the day before. Yld-The annual .75 Jul 19 p 98.13 98.14 2.39 2.00 Jul 20 p 98.25 98.26 -0.01 2.61 1.88 Nov 21 p 97.11 97.12 -0.02 2.70 percentage return to the investor, based on the bond’s current price, if 1.88 Jul 19 f 101.06 101.07 -0.01 .63 1.50 Aug 20 p 97.25 97.26 2.61 2.00 Dec 21 p 97.21 97.22 -0.03 2.71 the bond is held until it matures. K-Taxes on interest will not be withheld .88 Jul 19 p 98.14 98.15 2.42 2.63 Aug 20 p 100.00 100.01 2.63 2.13 Dec 21 p 98.03 98.04 -0.02 2.71 1.63 Jul 19 p 99.06 99.07 2.42 8.75 Aug 20 k 112.07 112.08 -0.02 2.61 .13 Jan 22 f 97.28 97.29 -0.03 .74 from non-U.S. citizens. n-Treasury note. p-Treasury note; taxes on inter- .75 Aug 19 p 98.07 98.08 2.43 1.38 Aug 20 p 97.14 97.15 2.62 1.50 Jan 22 p 95.30 95.31 -0.02 2.71 est will not be withheld from non-U.S. citizens.

Mutual Funds How to Read the Mutual Fund Tables Mutual Funds Wk 4-wk YTD 3-yr 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 Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Name Obj NAV Chg Rtn Rtn Rtn/Rk AB Name: Name of mutual fund and family. Saturday Mutual Funds IntlDiscvInv FR 17.15 -.05 -1.5 +.9 +7.9/D AllMktRlRet1 b IH 8.82 -.07 -.9 -.3 +3.2/D IntlGrA m FG 13.82 +.08 +.3 +3.7 +5.3/D Obj: Wk 4-wk YTD 3-yr The fund’s objective group. Abbreviations listed below. IntlGrI FG 13.63 +.08 +.4 +4.0 +5.8/C AllMktTRA m MA 14.76 -.03 +.4 -.5 +3.6/E Name Obj NAV Chg Rtn Rtn Rtn/Rk AllMktTRAdv MA 14.86 -.04 +.4 -.4 +3.8/E NAV: Net asset value. IntlGrInv FG 13.71 +.08 +.3 +3.8 +5.6/C BdInflStrat1 b IP 10.55 -.03 +.5 +2.5/A Wk Chg: Weekly net change in price of NAV. AIM Funds A: IntlOppsInv FR 11.48 +.01 -.5 +3.0 +10.9/A CncntrGrAdv LG 37.09 -.04 +8.9 +10.5/D DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B InvGinnieMaeInv GI 10.19 -.02 +.4 -.9 +.6/C Rtn: The fund’s total return, or percent change in NAV for the time period shown, with GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C CnsrvWlthStratA m CA 12.15 -.03 +.5 +.1 +3.0 GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C InvGinnieMaeR5 GI 10.19 -.02 +.4 -.8 +.9/B CorOppsA m LG 21.63 +.14 +2.0 +6.8 +11.9/C dividends reinvested. If period longer than 1 year, return is annualized. InvOC2020A m TE 12.70 ... +.5 +1.5 +4.7/D DiscvGrA m MG 12.96 +.08 -.9 +19.3 +14.1/A Rank: Fund’s letter grade compared with others in the same objective group; an A InvOC2020I TE 12.74 +.01 +.6 +1.8 +5.2/C DiscvGrAdv MG 13.84 +.08 -.9 +19.5 +14.4/A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. InvOC2020Inv TE 12.73 +.01 +.6 +1.7 +5.0/C DiscvValA m SV 23.74 +.05 -.9 +4.2 +11.0/B InvOC2020R b TE 12.69 ... +.6 +1.4 +4.5/D DiscvValAdv SV 24.32 +.06 -.9 +4.4 +11.3/B Footnotes: b - Fee covering market costs is paid from fund assets. d - Deferred sales charge, or redemption fee. f - front load (sales InvOC2025A m TG 15.10 +.01 +.5 +1.6 +5.1/D DiscvValI SV 23.59 +.05 -.9 +4.3 +11.3/B charges). m - Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA - not available. p - previous InvOC2025I TG 15.13 +.01 +.5 +1.9 +5.6/D DiscvValR b SV 23.02 +.05 -.9 +4.0 +10.6/C day´s net asset value. s - fund split shares during the week. x - fund paid a distribution during the week. InvOC2025Inv TG 15.11 ... +.5 +1.8 +5.4/D DiscvValZ SV 23.57 +.05 -.8 +4.4 +11.4/B InvOC2025R b TG 15.07 ... +.5 +1.5 +4.9/E DiversMunicipal MS 14.18 ... +.5 +.3 +1.6/A Fund Objectives: AL: Allocation - 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, InvOC2030A m TH 13.21 ... +.5 +1.9 +5.5/E EmMkts EM 30.25 -.13 -2.2 -7.0 +5.4/D CA: Allocation - 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: Long- InvOC2030I TH 13.25 ... +.5 +2.1 +6.0/D EqIncA m LV 29.13 +.08 +1.8 +1.7 +8.0/C Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity InvOC2030Inv TH 13.25 +.01 +.5 +2.0 +5.8/D EqIncAdv LV 29.42 +.09 +1.8 +1.9 +8.2/C InvOC2030R b TH 13.20 ... +.5 +1.7 +5.3/E EqIncC m LV 28.73 +.07 +1.7 +1.3 +7.2/D Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: InvOC2035A m TI 16.58 +.01 +.4 +2.3 +5.9/E GlbBdA m IB 8.25 -.02 +.4 -.5 +2.8/B Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: InvOC2035I TI 16.63 +.01 +.5 +2.5 +6.4/D GlbBdAdv IB 8.24 -.02 +.5-.4 +3.0/B Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, InvOC2035Inv TI 16.60 +.01 +.5 +2.4 +6.2/E GlbBdC m IB 8.27 -.02 +.4 -1.1 +2.0/D HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: InvOC2035R b TI 16.56 +.01 +.4 +2.1 +5.7/E GlbBdI IB 8.24 -.02 +.5-.4 +3.0/B InvOC2040A m TJ 14.04 +.01 +.4 +2.6 +6.4/E GlbBdR b IB 8.24 -.02 +.4 -.8 +2.3/C Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading- InvOC2040I TJ 14.08 +.02 +.5 +2.9 +6.9/D GlbRkAllcA m TV 16.20 -.09 -.9 -1.3 +4.0/C Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: InvOC2040Inv TJ 14.07 +.01 +.5 +2.9 +6.7/E GlbRlEstInvmIII GR 11.07 -.08 +.3 +1.5 +5.7/A Allocation - 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: InvOC2040R b TJ 14.02 +.01 +.4 +2.5 +6.2/E GrA m LG 85.10 +.33 +2.0 +16.0 +15.4/A Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, InvOC2045A m TK 17.68 +.02 +.5 +2.9 +6.9/E HiIncA m HY 8.40 -.02 +.4 -1.3 +5.0/B InvOC2045I TK 17.74 +.02 +.5 +3.2 +7.4/D HiIncAdv HY 8.41 -.02 +.4-1.2 +5.3/A MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector InvOC2045Inv TK 17.71 +.02 +.5 +3.1 +7.2/E HiIncC m HY 8.50 -.02 +.3 -1.9 +4.2/C Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ InvOC2045R b TK 17.67 +.02 +.4 +2.8 +6.7/E HiIncI HY 8.41 -.02 +.3-1.3 +5.3/A Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small InvOC2050A m TN 14.45 +.01 +.4 +3.1 +7.3/D HiIncK b HY 8.40 -.02 +.4 -1.4 +4.9/B SH: SI: SL: SM: SN: SP: InvOC2050I TN 14.50 +.02 +.5 +3.3 +7.8/C HiIncR b HY 8.40 -.02 +.4 -1.6 +4.6/B Growth, Health, Muni Single State Intermediate, Muni Single State Long, Muni Minnesota, Natural Resources, InvOC2050Inv TN 14.47 +.01 +.4 +3.2 +7.6/D HiIncZ HY 8.41 -.02 +.4-1.2 +5.3/A Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000- InvOC2050R b TN 14.44 +.01 +.4 +3.0 +7.0/E IntermBdA m CI 10.84 -.04 +.4 -1.0 +2.1/B 2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date InvOC2055A m TL 15.48 +.01 +.3 +3.1 +7.5/D IntermBdAdv CI 10.85 -.03 +.5 -.9 +2.4/A 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort InvOC2055Inv TL 15.51 +.01 +.4 +3.3 +7.7/D IntermCAMuniA m SS 14.12 +.01 +.4 +.5 +1.5/B VD: VL: VO: WS: XM: XO: XQ: InvOC:AgrInv AL 17.44 +.02 +.3 +3.1 +7.4/B IntermNYMuniA m SS 13.82 ... +.5 +.2 +1.5/B Bond, Trading-Leveraged Debt, Stable Value, Volatility, World Stock, Allocation - 85+% Equity, Infrastructure, InvOC:CnsrvInv CA 13.88 ... +.5 +1.4 +5.0/B Intl FB 18.07 +.12 +.3 -2.0 +5.0/B Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation - 15-30% Equity. InvOCInRetA m RI 13.44 ... +.5 +1.5 +4.6/A IntlValA m FV 14.00 +.08 -.6 -5.8 +2.9/C Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press InvOCInRetI RI 13.44 ... +.6 +1.8 +5.0/A IntrmDvrsMnA m MS 14.19 ... +.4 +.1 +1.3/B InvOCInRetInv RI 13.44 +.01 +.6 +1.7 +4.8/A LgCpGrA m LG 54.17 +.13 +2.1 +13.4 +14.7/A InvOCInRetR b RI 13.42 ... +.5 +1.3 +4.3/A LgCpGrAdv LG 58.92 +.15 +2.1 +13.5 +15.0/A Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr InvOCModInv MA 16.09 +.01 +.4 +2.3 +6.2/C LgCpGrC m LG 40.84 +.09 +2.0 +12.9 +13.8/B Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk InvOCVryAgrInv XM 19.07 +.04 +.3 +4.3 +8.7/B LgCpGrI LG 58.61 +.15 +2.1 +13.5 +15.0/A InvOCVryCsrvInv XY 12.03 -.01 +.6 +.6 +3.7/B TmsSqMidCpGrI MG 20.69 -.01 +.9 +9.6 +10.9/C NFJSmCpValInstl SV 24.96 +.28 +2.9 +8.9/D LgCpGrK b LG 55.11 +.14 +2.1 +13.3 +14.6/A LgCoValInv LV 10.18 ... +1.1 +.6 +6.6/E TmsSqMidCpGrS MG 20.16 ... +1.0 +9.6 +10.7/C LtdDurHiIncAdv HY 10.18 ... +.8 +3.7/D TechA m ST 75.75 -.07 +23.7 +22.0/B MidCpValA m MV 17.58 +.01 +.1 +.8 +10.4/A TmsSqSmCpGrI SG 20.17 +.17 +.7 +16.4 +12.1/C MuniBdInfStr1 b MS 10.21 ... +.5 +1.2 +2.4/A TechC m ST 58.49 -.07 -.1 +23.2 +21.1/C MidCpValC m MV 17.39 ... +.4 +9.6/B TmsSqSmCpGrS SG 19.67 +.17 +.8 +16.4 +11.9/C MuniBdInfStr2 MS 10.22 ... +.5 +1.2 +2.5/A TechInstl ST 85.07 -.08 +23.9 +22.4/B MidCpValI MV 17.62 ... +.1 +1.0 +10.9/A TrilogyEMktsEqZ d EM 9.75 -.03 -.4 -5.2 +9.5/A MuniBdInfStrAdv MS 10.26 ... +.5 +1.3 +2.5/A Alpine MidCpValInv MV 17.61 ... +.1 +.9 +10.7/A YackFocI d LB 22.01 ... +1.8 +4.4 +11.4/B MuniIncCAA m MF 11.06 -.01 +.5 +.2 +2.8/B DynDivInstl x WS 4.09 -.02 +.3 +1.0 +7.2/C MidCpValR b MV 17.53 +.01 +.7 +10.1/B YackFocN d LB 22.03 ... +1.8 +4.3 +11.2/B MuniIncCAAdv MF 11.06 -.01 +.5 +.4 +3.0/B IntlRlEsttEqIns GR 22.81 -.10 -1.0 -5.2 +3.8/D MidCpValR6 MV 17.62 ... +.1 +1.2 +11.1/A YacktmanI d LV 23.74 -.01 +1.7 +3.9 +10.0/A MuniIncIIArznA m SI 11.00 ... +.5 +.3 +3.2/A RltyIncGrIns SR 21.96 -.37 +1.2 -2.0 +5.9/B NTCoreEqPlusG LB 17.45 +.06 +.9 +6.0 +9.7/C MuniIncIIMAA m MT 11.09 -.01 +.4 -.2 +2.4/B AQR UltShrtMnIncIns MS 10.04 ... +.1 +.8 +.9/C NTDiversBdG CI 10.39 -.03 +.7 -1.7 +1.7/C MuniIncIINJA m MJ 9.64 ... +.6 +3.4/B DiversArbtrgI NE 9.44 ... +.6 +3.5 +4.1 Amana NTEmMktsG EM 12.43 -.10 -2.4 -6.8 +9.1/A MuniIncIIOhioA m MO 9.85 -.01 +.4 +.1 +2.9/A DiversArbtrgN b NE 9.44 ... +.6 +3.4 +3.9 NTEqGrG LB 14.51 +.05 +.8 +7.3 +10.5/C MutGrInv b LG 37.84 +.29 +2.3 +8.2 +13.3/B MuniIncIIPEA m MP 10.36 -.01 +.5 +.1 +2.9/B IntlEqI FB 10.55 +.03 -1.2 -4.0 +5.4 NTGrG LG 19.68 +.08 +1.9 +13.8 +14.6/A MutIncInv b LB 50.61 +.30 +2.6 -.5 +8.6/D MuniIncIIVIA m SI 10.99 -.01 +.4 +2.8/A IntlMomStyleI FG 15.79 +.05 -.8 +.1 +3.9 NTHeritageG MG 15.32 +.05 +.4 +9.7 +8.7/D MuniIncNYA m MN 9.82 -.01 +.4 -.2 +2.7/B LgCpMomStyleI LG 23.90 +.08 +1.2 +10.9 +11.5 American Beacon NTIntlGrG FG 12.79 +.08 +.4 +5.1 +6.2/C MuniIncNYAdv MN 9.83 ... +.6 +3.0/A MgdFtsStratI 8.72 -.07 +1.8 -4.3 -4.1 BrdGwyLgCpVlIns LV 28.89 +.02 -.8 +1.1 +9.2/B NTLgCoValG LV 11.55 ... +1.2 +1.1 +6.8/D MuniIncNtnA m MI 10.15 ... +.5 -.1 +3.1/A MgdFtsStratN b 8.59 -.07 +1.8 -4.5 -4.4 BrdgwyLgCpGrIns LG 33.39 -.01 -.2 +11.7 +12.8/C NTMidCpValG MV 13.64 ... +.1 +1.5 +11.2/A MuniIncNtnAdv MI 10.15 ... +.6 +.1 +3.3/A MltStratAltI GY 8.21 -.08 -.6 -8.7 +.2 IntlEqInstl FV 20.42 +.08 +.7 -2.2 +3.4/B NTSmCoG SB 10.48 +.08 -1.1 +8.8 +9.3/D MuniIncNtnC m MI 10.13 -.01 +.4 -.6 +2.3/C MltStratAltN b GY 8.16 -.07 -.6 -8.9 -.1 IntlEqInv FV 20.23 +.08 +.6 -2.4 +3.1/C RlEsttI SR 27.68 -.33 +1.3 -.4 +4.9/C ReltvValA m LV 6.00 +.05 +2.0 +2.9 +10.1/A RkBalCmdtsStrI BB 6.15 -.06 -7.7 -11.6 +1.1 LgCpValInstl LV 29.68 -.01 +1.1 +1.8 +8.2/C RlEsttInv SR 27.60 -.33 +1.3 -.5 +4.7/C ReltvValAdv LV 6.05 +.04 +2.0 +2.9 +10.4/A RkParityI TV 9.65 -.05 +.6 -1.7 +4.5 LgCpValInv LV 27.53 -.01 +1.0 +1.6 +7.8/C SelInv LG 78.21 +.10 +2.1 +11.6 +13.5/B SelUSEqAdv LB 17.75 +.07 +2.0 +5.9 +11.0/B SmCpMomStyleI SG 26.95 +.30 +.6 +15.2 +11.0 MidCpValInv MV 17.31 +.01 +.1 -1.5 +8.2/C ShrtDurInv CS 10.10 -.01 +.2 +.5 +1.2/B SelUSLSA m LO 13.17 +.02 +1.5 +4.4 +6.0/B Aberdeen SmCpValAdv b SV 27.79 +.12 -.7 +6.6 +10.6/C ShrtTrmGovtInv GS 9.42 ... +.1 +.2/D SelUSLSAdv LO 13.38 +.03 +1.5 +4.6 +6.2/A GlbHiIncA b HY 8.95 +.02 +.3 -.2 +2.7/E SmCpValInstl SV 29.29 +.13 -.6 +6.9 +11.1/B ShtDrInfPrBdInv IP 10.14 -.02 +.2 +.6 +1.1/D SelUSLSC m LO 12.60 +.03 +1.4 +4.0 +5.2/B GlbHiIncI HY 8.37 +.02 +.3 -.1 +2.8/E SmCpValInv SV 28.17 +.12 -.7 +6.7 +10.8/B ShtDrInfPrBdR5 IP 10.21 -.03 +.2 +.7 +1.3/C ShortDurPlus CS 11.56 ... +.2 +.2 +.5/D SelIntlEqA b FB 26.44 +.24 +1.0 -3.6 +4.6/B American Century SmCoInv SB 16.68 +.12 -1.2 +8.4 +8.7/D SmCpGrA m SG 63.40 +.59 +.6 +23.0 +15.9/A SmCpGrA m SG 19.52 +.22 +.2 +17.3 +11.4/C TotalRetBdI CI 12.60 -.04 +.3 -1.7 +2.1/B AdpteEqInv LB 12.69 -.02 +.6 +7.9 +11.3/B SmCpGrI SG 68.68 +.64 +.6 +23.1 +16.2/A SmCpGrI SG 20.63 +.24 +.3 +17.6 +11.9/C AllCpGrInv LG 37.03 +.10 +1.3 +12.1 +11.6/D SstnlGlbThtcA m WS 119.76 +.51 +.2 +2.0 +9.9/A Absolute Strategies SmCpGrInv SG 20.17 +.23 +.2 +17.4 +11.7/C BalI MA 19.36 +.03 +.7 +3.5 +6.8/B SstnlGlbThtcAdv WS 126.86 +.55 +.2 +2.2 +10.2/A Instl GY 8.08 -.01 -2.3 -2.6/E SmCpValA m SV 9.16 +.04 +.1 +6.2 +11.0/B BalInv MA 19.35 +.03 +.7 +3.4 +6.6/B SustIntlThtcA m FG 18.85 +.08 -.4 -3.4 +3.4/E SmCpValI SV 9.35 +.05 +.2 +6.5 +11.5/B Acadian CAHYMuniI MC 10.55 ... +.6 +.9 +4.8/A TxMgWtAprStrAdv WS 16.65 +.07 +.8 +2.9 +7.7/C SmCpValInv SV 9.26 +.04 +.1 +6.3 +11.2/B EmMktsInv d EM 20.23 +.04 -2.1 -9.6 +5.7/C CAHYMuniInv MC 10.55 -.01 +.6 +.7 +4.6/A TxMgdIntl FB 18.07 +.12 +.3 -2.0 +5.0/B StrAlAgrsA m AL 8.62 +.01 +.2 +2.9 +7.0/C CAInTFBdBdI MF 11.73 ... +.6 +.2 +2.5/C ValAdv LV 15.97 -.03 +1.1 -1.1 +4.6/E Access StrAlAgrsInv AL 8.56 +.01 +.2 +3.0 +7.2/C CAInTFBdBdInv MF 11.73 ... +.5 +2.2/C WlthApprStrA m WS 16.79 +.08 +.9 +2.8 +7.1/C CptCmntyInvmIns GI 8.69 -.02 +.5 -1.6 +.8/C StrAlCnsrvA m CA 5.82 ... +.3 +1.3 +4.4/C WlthApprStrAdv WS 16.76 +.08 +.9 +2.9 +7.4/C AdvisorOne CorEqPlusInv LB 16.12 +.05 +.8 +5.3 +9.2/D StrAlCnsrvInv CA 5.82 ... +.3 +1.2 +4.7/C CorPlusInv CI 10.45 -.03 +.6 -1.7 +2.0/B StrAlModA m MA 6.99 ... +.3 +2.1 +5.8/C AC Alternatives CLSGlbDiversEqN WS 18.57 +.03 +.2 -.1 +6.9/C CptlValInv LV 8.78 ... +1.3 +.2 +6.8/D MktNetrlValInv NE 10.17 -.04 +.7 -2.9 +1.3/C StrAlModC m MA 6.90 ... +.3 +1.6 +5.0/D Advisory Research DiscpGrInv LG 25.02 +.03 +1.0 +9.8 +12.0/C StrAlModI MA 7.01 ... +.3 +2.4 +6.3/C AIG MLPEngyIncI d LP 8.39 +.07 +.8 +.8 -4.4/C DiversBdA m CI 10.41 -.03 +.6 -2.2 +1.1/E StrAlModInv MA 7.01 ... +.3 +2.3 +6.1/C ActvAllcA f MA 17.89 +.01 +.1 +1.6 +5.9/C MLPEngyInfrasI d LP 8.16 +.06 +.7 +.5 -5.6/D DiversBdI CI 10.40 -.04 +.5 -2.0 +1.5/D SustEqInv LB 29.12 +.05 +1.2 +5.0 +11.0/B FlexCrdtA m HY 3.38 ... +.1 +1.3 +3.8/D Aegis DiversBdInv CI 10.40 -.04 +.5 -2.1 +1.4/D UltraA m LG 48.03 -.02 +1.4 +15.4 +14.6/A EmMktsA m EM 10.91 -.11 -2.8 -7.7 +7.9/A FocedDivStrB m LV 17.81 -.15 +.1 -3.3 +8.0/C Val SV 20.23 -.17 +.7 +2.9 +20.1/A UltraI LG 51.87 -.01 +1.4 +15.7 +15.1/A EmMktsI EM 11.61 -.11 -2.8 -7.5 +8.4/A FocedDivStrC m LV 17.80 -.14 -3.3 +8.0/C Akre UltraInv LG 50.17 -.02 +1.4 +15.5 +14.9/A MltAstAllcA f MA 18.56 ... -.4 +1.0 +5.7/D EmMktsInv EM 11.32 -.11 -2.7 -7.5 +8.2/A UtlsInv SU 16.88 -.17 +2.7 -.2 +7.1/C FocInstl d LG 37.42 +.27 +3.3 +13.3 +15.4/A SrFltngRtA m BL 8.08 ... +.1 +2.0 +3.8/B EqGrA m LB 34.47 +.13 +.8 +6.8 +9.9/C ValA m LV 9.01 -.01 +.9 +1.4 +8.2/C FocRetail m LG 36.65 +.26 +3.3 +13.1 +15.1/A SrFltngRtC m BL 8.08 ... +.2 +1.9 +3.5/C EqGrI LB 34.55 +.13 +.8 +7.1 +10.4/C ValI LV 9.04 -.01 +1.0 +1.7 +8.7/C StrBdA m MU 3.33 ... +.9 -2.1 +2.7/D Al Frank EqGrInv LB 34.51 +.13 +.8 +6.9 +10.2/C ValInv LV 9.02 -.01 +1.0 +1.6 +8.5/C StrValA m LV 31.38 -.06 +.3 -.5 +7.3/D Inv m LV 25.48 +.03 +.8 +2.8 +9.1/B EqIncA m LV 8.89 +.02 +1.6 +.6 +11.0/A ValR b LV 9.02 -.01 +1.0 +1.4 +7.9/C EqIncC m LV 8.89 +.03 +1.6 +.2 +10.2/A USGvtSecA m GI 8.90 -.02 +.1 -1.0 -.5/E Alger ZeroCoup2020Inv GI 103.04 ... +.1 -.6 +.9/B EqIncI LV 8.91 +.03 +1.7 +.9 +11.5/A ZeroCoup2025Inv GL 96.80 -.73 +.3 -2.5 +1.5/E ALPS CptlApprecA m LG 28.11 +.07 +.6 +14.0 +12.7/C EqIncInv LV 8.90 +.03 +1.7 +.8 +11.3/A RdRcksLtdPrEI d SW 7.38 +.05 +1.7 +1.5 +8.3/D CptlApprecC m LG 22.24 +.05 +.6 +13.5 +11.8/C EqIncR b LV 8.86 +.03 +1.6 +.5 +10.8/A American Funds AMG CptlApprecI2 LG 94.37 +.23 +.7 +14.2 +12.7/C EqIncR6 LV 8.91 +.02 +1.6 +.9 +11.7/A 2010TgtDtRtrA m TA 10.94 -.02 +.7 +.3 +4.9/A GWKCorBdI CI 9.83 -.02 +.6-2.0 +1.6/C CptlApprecInsI LG 36.97 +.08 +.7 +14.0 +12.7/C GlbGoldInv SP 8.32 -.12 -1.0 -4.9 +17.6/A 2015TgtDtRtrA m TD 11.66 -.02 +.9 +.6 +5.2/B GWKMnBdI MI 11.49 +.01 +.7 -.6 +2.3/C IntlGrA m FG 16.80 -.01 -1.0 -1.5 +2.8/E GlbGrInv WS 13.22 +.05 +1.7 +8.5 +8.9/B 2020TgtDtRtrA m TE 12.72 -.02 +.8 +1.3 +5.8/A GWKMnEnhYiI HM 9.88 ... +.8 +.2 +5.0/B LgCpGrI2 LG 74.32 +.27 +.8 +20.6 +11.5/D GovtBdInv GI 10.68 -.03 +.4 -1.1 +.8/B 2025TgtDtRtrA m TG 13.71 -.02 +.8 +2.0 +6.7/A GWKSmCpCorI SG 31.04 +.26 +.5 +9.2 +13.4/B MidCpGrA m MG 15.49 +.07 -.1 +13.2 +9.8/D GovtBdR5 GI 10.68 -.03 +.5 -1.0 +1.1/A 2030TgtDtRtrA m TH 14.82 -.02 +.7 +2.8 +7.7/A MgrsAmIntrGvS GI 10.37 -.02 +.3 -1.5 +.8/B MidCpGrI2 MG 28.28 +.13 -.1 +13.1 +9.9/C GrA m LG 35.91 +.14 +1.8 +12.8 +13.8/B 2035TgtDtRtrA m TI 15.40 -.01 +.7 +3.8 +8.8/A MgrsAmShrtDrGvS UB 9.44 ... +.5 +.6/E MidCpGrInstlI MG 33.17 +.15 -.2 +13.1 +9.9/C GrI LG 37.74 +.15 +1.8 +13.1 +14.3/B 2040TgtDtRtrA m TJ 15.82 -.01 +.7 +4.1 +9.2/A MgrsBrAdvsMCGrN MG 12.36 +.09 -.3 +4.7 +5.6/E SmCpGrA m SG 10.30 +.09 -.7 +22.2 +13.4/B GrInv LG 37.07 +.15 +1.8 +12.9 +14.1/B 2045TgtDtRtrA m TK 16.09 -.01 +.8 +4.3 +9.4/A MgrsBrBlueS LG 53.33 +.07 +.2 +11.4 +12.2/C SmCpGrI2 SG 29.50 +.25 -.6 +22.2 +13.8/B GrR b LG 35.09 +.14 +1.7 +12.6 +13.6/B 2050TgtDtRtrA m TN 15.77 -.01 +.7 +4.4 +9.6/A MgrsBrwineS MG 52.11 +.19 -.2 +11.7 +10.1/C SmCpGrInstlI SG 24.54 +.21 -.6 +21.1 +13.6/B GrR6 LG 37.73 +.15 +1.8 +13.2 +14.5/A AMCpA m LG 33.95 -.19 -.2 +10.5 +11.8/D MgrsCaEmergCoI SG 67.07 +.07 -.4 +14.8 +18.5/A SpectraA m LG 23.56 +.05 +.6 +14.5 +12.8/C HYInv HY 5.57 ... -.1 +.3 +4.1/C AmrcnBalA m MA 27.62 +.01 +1.2 +2.7 +8.5/A MgrsCaMidCpN b MG 31.67 +.14 -.6 +4.7 +8.9/D AllianzGI HYMuniI HM 9.69 +.01 +.7 +2.0 +5.4/B AmrcnHiIncA m HY 10.18 ... +.3 +1.4 +4.6/B MgrsCeRlEsttS SR 10.33 -.17 +.9 +.2 +6.0/B FocedGrA m LG 59.05 +.09 +.4 +11.7 +13.1/C HYMuniInv HM 9.69 ... +.7 +1.9 +5.2/B AmrcnMutA m LV 41.48 -.18 +1.8 +2.6 +9.9/A MgrsDblCrPlsBdI CI 10.40 -.02 +.5 -.7 +2.4 FocedGrC m LG 40.93 +.06 +.3 +11.3 +12.2/C HeritageA m MG 22.65 +.06 +.3 +8.8 +7.9/E BdfAmrcA m CI 12.56 -.03 +.7 -1.4 +1.6/C MgrsDblCrPlsBdN b CI 10.41 -.01 +.5 -.8 +2.2 HlthSciA m SH 34.48 -.31 +1.2 +8.6 +1.7/C HeritageC m MG 18.20 +.04 +.2 +8.4 +7.1/E CptWldGrIncA m WS 51.43 -.21 +1.7 +7.8/C MgrsEmergOppsS SG 53.74 +.39 -.2 +17.1 +14.1/A NFJDivValA m LV 15.06 +.03 +.2 +.4 +7.2/D HeritageI MG 26.05 +.07 +.3 +9.1 +8.4/D CptlIncBldrA m IH 60.58 -.18 +.9 -2.0 +4.4/C MgrsFrpntMdCpI MV 42.92 -.46 -1.9 -2.0 +8.1/C NFJDivValC m LV 15.21 +.02 +.2 +6.4/E HeritageInv MG 24.50 +.06 +.2 +9.0 +8.1/E CptlWldBdA m IB 19.51 ... +.7 -1.4 +2.4/C MgrsFrpntMdCpN b MV 41.79 -.44 -1.9 -2.1 +7.8/C NFJDivValInstl LV 15.18 +.04 +.3 +.7 +7.6/D IncandGrA m LV 40.67 +.03 +.8 +4.3 +10.3/A EuroPacGrA m FG 54.44 +.14 +.5 -.3 +6.1/C MgrsLmsSylsBdS CI 26.20 -.05 +.6 -1.4 +3.1/A NFJIntlValA m FV 18.65 +.01 -1.0 -4.5 -2.2/E IncandGrI LV 40.80 +.04 +.9 +4.6 +10.8/A FdmtlInvsA m LB 64.20 +.19 +1.2 +4.6 +12.4/A MgrsMntCldGrI LG 21.29 +.03 +1.6 +8.0 +8.3/E NFJLgCapValA m LV 26.80 +.13 +.5 +.5 +8.9/B IncandGrInv LV 40.74 +.04 +.9 +4.5 +10.6/A GlbBalA m IH 32.30 -.08 +.8 +.6 +5.2/B MgrsMntCldGrN b LG 21.18 +.02 +1.6 +7.8 +8.0/E NFJMidCapValA m MV 30.67 +.11 -.1 -2.1 +11.1/A InflAdjBdA m IP 11.35 -.07 +.5 -.9 +1.5/C GrfAmrcA m LG 55.42 -.19 +.4 +11.9 +14.4/B MgrsSkylnSpcEqS d SB 46.16 +.57 -1.1 +5.0 +7.9/E NFJMidCapValC m MV 25.12 +.09 -.1 -2.4 +10.2/B InflAdjBdInv IP 11.37 -.07 +.5 -.8 +1.7/B HiIncMuniBdA m HM 15.82 ... +.6 +1.1 +4.9/B MgrsSpecialEqS SG 142.22 +1.86 -.1 +19.1 +13.2/B NFJMidCapValIns MV 32.81 +.12 -1.9 +11.5/A InflAdjBdR5 IP 11.36 -.07 +.5 -.6 +1.9/A IncAmrcA m AL 23.05 -.01 +1.2 +6.9/C RRDivAllCpVlI LV 12.61 -.05 +1.0 +1.2 +8.8/B NFJSmCpValA m SV 22.26 +.25 +2.7 +8.5/D IntTrmTxFrBdI MI 11.20 ... +.5 +.3 +2.5/B RRDivAllCpVlN b LV 12.61 -.06 +1.0 +1.0 +8.5/C NFJSmCpValAdmin b SV 22.20 +.25 +2.8 +8.7/D IntTrmTxFrBdInv MI 11.20 ... +.5 +.1 +2.3/C RRSmCpValI SB 14.14 -.02 +.1 +7.0 +13.1/A NFJSmCpValC m SV 19.78 +.22 -.1 +2.3 +7.7/E IntlBdInv IB 12.90 +.04 +.6 -2.1 +2.8/B Continued on next page

2018_07_21_mm_22.pdf 1 21-Jul-18 00:53:36 Page 23 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018

Top 20 Mutual Funds By Year-to-Date Percent Return* By Total Net Assets* By 4-Week Percent Return* Pct YTD Phone Assets Total Return/Rank Pct Pct YTD Phone Name Obj Load NAV Rtn Number Name Obj ($Mlns) 4-wk YTD 5-yr Load Name Obj Load NAV Rtn Number ProFunds IntUltraSectInv LE NL 101.69 +47.4 888-776-3637 Vanguard 500IdxAdmrl LB 245,825 +1.4 +5.9 +12.9/A NL ProFunds UltLtnAmrInv LE NL 31.45 +10.0 888-776-3637 Virtus InvtvGrStkIns LG NL 27.27 +31.7 888-784-3863 Vanguard TtlSMIdxAdmrl LB 199,003 +1.1 +6.5 +12.7/A NL BlackRock LatinAmerInstl LS NL 47.43 +9.3 800-441-7762 Berkshire Foc d ST NL 27.88 +29.9 877-526-0707 Vanguard TtlSMIdxInv LB 131,182 +1.1 +6.5 +12.6/A NL BlackRock LatinAmerInvA m LS 5.25 46.80 +9.3 800-441-7762 Lord Abbett DevelopingGrI SG NL 34.66 +29.9 888-522-2388 Vanguard TtInSIdxInv FB 125,611 +0.2 -2.5 +5.5/B NL BlackRock LatinAmerInvC m LS 1.00 42.57 +9.2 800-441-7762 Lord Abbett DevelopingGrA m SG 5.75 30.26 +29.8 888-522-2388 Vanguard InsIdxIns LB 125,168 +1.4 +5.9 +12.9/A NL Fidelity LatinAmerica LS NL 22.70 +8.3 800-544-6666 Lord Abbett DevelopingGrF b SG NL 31.35 +29.8 888-522-2388 Vanguard TtlSMIdxIns LB 119,160 +1.1 +6.6 +12.7/A NL Fidelity Advisor LatinAmericaA m LS 5.75 22.76 +8.3 877-208-0098 Lord Abbett DevelopingGrP b SG NL 29.33 +29.7 888-522-2388 Vanguard InsIdxInsPlus LB 98,320 +1.4 +5.9 +12.9/A NL Fidelity Advisor LatinAmericaM m LS 3.50 22.80 +8.3 877-208-0098 Lord Abbett DevelopingGrR3 b SG NL 29.41 +29.6 888-522-2388 Fidelity Contrafund LG 96,578 +1.4 +14.1 +15.8/B NL Fidelity Advisor LatinAmericaC m LS 1.00 22.99 +8.2 877-208-0098 Lord Abbett DevelopingGrC m SG 1.00 22.55 +29.1 888-522-2388 Vanguard TtInSIdxInsPlus FB 95,711 +0.2 -2.4 +5.6/B NL Highland GlbAllcA m IH 5.75 8.68 +8.0 877-665-1287 Morgan Stanley InsMidCpGrI MG NL 21.73 +29.1 800-548-7786 American Funds GrfAmrcA m LG 90,161 +0.4 +11.9 +14.7/C 5.75 T. Rowe Price LatinAmerica d LS NL 22.66 +7.8 800-638-5660 Morgan Stanley InsMidCpGrA m MG 5.25 18.40 +28.9 800-548-7786 Vanguard WlngtnAdmrl MA 85,039 +1.4 +1.0 +8.5/A NL Deutsche LtnAmrcEqS LS NL 23.85 +6.8 800-728-3337 Ivy MicroCpGrA m SG 5.75 32.49 +28.5 800-777-6472 Vanguard TtBMIdxAdmrl CI 83,958 +0.6 -1.5 +2.1/C NL ProFunds BtchUltrSctInv LE NL 65.63 +4.8 888-776-3637 Morgan Stanley MltCpGrTrustI LG NL 44.89 +28.2 800-869-6397 Fidelity 500IndexPrm LB 77,667 +1.4 +5.9 +12.9/A NL Kinetics ParadigmInstl d MG NL 58.57 +4.4 800-930-3828 Morgan Stanley MltCpGrTrustA m LG 5.25 40.76 +27.9 800-869-6397 American Funds IncAmrcA m AL 73,761 +1.2 0.0 +7.4/C 5.75 Kinetics ParadigmNoLoad d MG NL 58.15 +4.4 800-930-3828 Morgan Stanley MltCpGrTrustL b LG NL 30.13 +27.6 800-869-6397 Dodge & Cox Stk LV 70,488 +0.7 +3.6 +12.2/A NL Putnam GlbUtlsA m SU 5.75 13.62 +4.0 800-225-1581 Rydex NASDAQ1002xStrH b LE NL 157.54 +27.6 800-820-0888 Vanguard TtInSIdxAdmrl FB 69,425 +0.2 -2.5 +5.6/B NL Copley Copley d LV NL 102.73 +3.9 877-881-2751 Wasatch UlGr d SG NL 26.16 +27.5 800-551-1700 American Funds CptlIncBldrA m IH 67,275 +0.9 -2.0 +5.6/B 5.75 Fidelity Select Defense&Aero ID NL 179.12 +3.9 800-544-8544 Morgan Stanley MltCpGrTrustB m LG 5.00 29.70 +27.4 800-869-6397 American Funds AmrcnBalA m MA 64,323 +1.2 +2.7 +8.9/A 5.75 Putnam GlbUtlsB m SU 5.00 13.59 +3.9 800-225-1581 ProFunds UltNASDAQ100Inv LE NL 77.65 +27.4 888-776-3637 American Funds InvCAmrcA m LB 62,390 +1.0 +4.1 +12.0/B 5.75 Franklin Templeton UtlsAdv SU NL 18.72 +3.8 800-342-5236 Rydex NASDAQ1002xStrC m LE 1.00 126.39 +27.1 800-820-0888 Dodge & Cox IntlStk FB 59,273 +1.2 -5.1 +5.1/C NL Vanguard UtlsIdxAdmrl SU NL 58.57 +3.8 800-662-7447 Mutual Funds previous page Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Continued from Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk FltngRtIncInstl BL 10.14 ... +.3 +2.0 +3.7/C EglMidCpGrA m MG 62.22 +.37 +.5 +12.8 +13.4/B SmCpValIIns SV 48.05 +.32 -1.0 +5.6 +13.9/A FltngRtIncInvA m BL 10.14 ... +.3 +1.8 +3.4/C EglMidCpGrC m MG 49.49 +.28 +.4 +12.3 +12.5/B StratIncA m NT 5.90 -.01 +.4 -.4 +3.2/B IntlGrIncA m FB 33.79 +.10 +.9 -1.9 +3.7/C FltngRtIncInvC m BL 10.14 ... +.2 +1.5 +2.7/E EglSmCpGrA m SG 67.08 +.77 +.3 +12.6 +10.8/D StratIncC m NT 5.90 -.01 +.4 -.9 +2.5/C IntrmBdfAmrA m CS 13.12 -.01 +.3 -.6 +.6/D FocGrInvA m LG 4.52 ... +.4 +19.0 +14.7/A EglSmCpGrC m SG 49.60 +.57 +.2 +12.1 +10.1/D StratIncIns NT 5.81 ... +.5 -.3 +3.5/B InvCAmrcA m LB 41.19 -.24 +1.0 +4.1 +10.9/B GNMAInstl GI 9.22 -.01 +.5 -.8 +1.0/A ReamsCore+BdI CI 30.98 -.11 +.5 -1.5 +1.7/C StratMuniIncA m ML 4.01 ... +.5 +.6 +4.0/A LtdTrmTEBdA m MS 15.54 ... +.4 +.3 +1.3/B GNMAInvA m GI 9.25 -.02 +.4 -1.0 +.7/C ReamsCoreBdI CI 11.20 -.04 +.5 -.9 +1.9/B StrtCAMuIncA m MC 7.56 ... +.4 +.1 +3.1/C MortgA m GI 9.83 -.02 +.4 -1.1 +1.2/A GlbAllcIncInstl IH 19.71 -.04 +.5 +4.2/C ReamsUnconsBdI NT 11.60 -.02 +.3 -.7 +2.0/D StrtCAMuIncInst MC 7.56 -.01 +.4 +.2 +3.3/B NewWldA m EM 66.21 +.05 +.2 -1.1 +7.5/B GlbAllcIncInvA m IH 19.60 -.01 +.6 -.2 +3.9/D ScoutIntlI FB 21.29 +.08 +1.7 -.8 +5.5/A StrtNYMuIncA m MY 7.31 ... +.4 -.1 +2.8/B NwPrspctvA m WS 46.45 +.20 +1.3 +7.6 +11.1/A GlbAllcIncInvC m IH 17.68 +.04 +.5 -.6 +3.1/E ScoutMdCpI MB 19.86 +.04 -.6 +4.5 +13.8/A ThermostatA m XY 14.59 -.01 +.6 +1.1 +3.0/D STBdAmrcA m CS 9.80 ... +.2 -.1 +.5/D GlbAllcIncR b IH 18.66 +.01 +.5 -.3 +3.5/D ScoutSmCpI SG 29.57 +.47 +1.1 +13.9 +16.6/A ThermostatC m XY 14.63 -.01 +.5 +.6 +2.3/E ShrtTrmTEBdA m MS 10.05 +.01 +.3 +.6 +.8/D GlbLSCrdtInstl XS 10.33 ... -.5 -.2 +1.4/D Causeway ThermostatIns XY 14.40 -.01 +.6 +1.2 +3.3/C SmCpWldA m SW 59.92 +.26 -.1 +7.4 +9.5/C GlbLSCrdtInvA m XS 10.31 ... -.5 -.3 +1.1/E TtlRetBdA m CI 8.87 -.03 +.6 -.7 +2.5/A IntlValInstl d FV 16.54 +.07 +.3 -4.5 +3.5/B TheNewEcoA m LG 49.37 -.32 -1.4 +10.6 +12.2/C GlbLSCrdtInvC m XS 10.09 ... -.6 -.8 +.4/E TtlRetBdIns CI 8.87 -.03 +.6 -.6 +2.7/A IntlValInv d FV 16.41 +.07 +.3 -4.6 +3.3/C TxExBdA m MI 12.85 ... +.5 +.1 +2.9/A HYBdInstl HY 7.64 ... +1.0 +5.2/A TxExmptA m ML 13.40 ... +.5 +.4 +3.0/C TxExmptFdofCAA m MC 17.48 -.01 +.4 +.1 +2.9/C HYBdInvA m HY 7.64 ... -.1 +.8 +4.9/B Center Coast Capital TxExmptC m ML 13.39 -.01 +.5 -.1 +2.4/D TxExofNewYorkA m MY 10.64 -.01 +.4 -.3 +2.6/C HYBdInvC m HY 7.65 ... -.1 +.4 +4.1/C BrkfldMLPFocA m LP 7.02 +.04 +2.5 +1.7 -2.6/A TxExmptIns ML 13.40 ... +.6 +.5 +3.2/B USGovtSecA m GI 13.35 -.03 +.4 -1.3 +.7/C HYBdK HY 7.64 -.01 -.1 +1.0 +5.3/A BrkfldMLPFocC m LP 6.46 +.04 +2.6 +1.2 -3.3/B USTrsIdxIns GI 10.78 -.05 +.3 -1.4 +.8/B WAMtInvsA m LV 45.63 +.09 +1.6 +4.1 +11.7/A HYBdSvc b HY 7.64 -.01 -.1 +.8 +4.9/B Champlain Commerce American Independanc HYMuniInstl HM 9.61 ... +.6 +1.8 +5.6/A SmCoAdv b SG 23.51 +.30 +.5 +18.1 +16.5/A Bd CI 19.37 -.05 +.5 -1.5 +2.3/A KansasTxExBdIns SI 10.70 ... +.4 +.1 +1.8/C HighEqIncIns LV 27.30 -.31 +.9 +1.3 +5.3/E Gr LG 35.68 +.18 +2.4 +9.5 +14.8/A USInflProtInstl IP 10.53 -.06 +.5 -.3 +1.8/B HighEqIncInvA m LV 23.39 -.30 +.8 +1.2 +4.9/E City National Rochda CorpBdServicing CS 10.20 ... +.4 -.5 +1.0/C KansasTFIntrmBd SI 19.10 ... +.4 -.2 +1.8/C Ancora HighEqIncInvC m LV 15.73 -.26 +.7 +.8 +4.1/E MidCpGr MG 42.54 +.23 +1.5 +7.7 +12.7/B HthSciOpIns SH 62.64 -.09 +2.7 +11.6 +6.5/A DivIncN b LV 38.87 -.12 +1.8 -2.1 +6.7/E ThlnSmlMdI d SB 16.57 -.01 -.5 +6.6 +9.9/C MssrTFIntrmBd SI 19.19 -.01 +.4 -.3 +2.1/B HthSciOpInvA m SH 59.74 -.09 +2.7 +11.5 +6.2/A ClearBridge Angel Oak NtnlTFIntrmBd MI 19.30 ... +.5 -.3 +2.3/C HthSciOpInvC m SH 52.46 -.09 +2.6 +11.0 +5.4/B AggresivGrA m LG 222.09 -2.73 +.4 +9.2 +6.8/E Val LV 31.26 +.06 +2.1 +1.2 +10.6/A MltStratIncAs m MU 11.19 -.01 +.2 +1.8 +3.3/C InflProtBdInstl IP 10.48 -.07 +.4 -.3 +1.6/B AggresivGrC m LG 177.67 -2.20 +.3 +8.8 +6.1/E Community Reinvest MltStratIncIns MU 11.17 -.01 +.1 +1.9 +3.6/B InflProtBdInvA m IP 10.23 -.07 +.4 -.4 +1.4/C AggresivGrI LG 245.28 -2.99 +.4 +9.4 +7.2/E Aquila InflProtBdInvC m IP 9.90 -.07 +.3 -.7 +.6/E AggresivGrIS LG 247.93 -3.02 +.4 +9.4 +7.3/E QlfdInvm b GI 10.29 -.01 +.3 -1.3 +.8/B CHTFKTA m SI 10.50 ... +.5 -.1 +1.9/B IntlDivIns FB 29.38 +.16 +2.7 -4.9 +.3/E AllCpValA m LV 14.59 +.11 +1.5 +.3 +8.7/B Convergence HawaiianTxFrA m SI 11.16 ... +.4 +1.3/D IntlDivInvA m FB 27.48 +.16 +2.7 -5.1 /E AllCpValC m LV 12.56 +.09 +1.4 +8.0/C CorPlusInstl LB 19.94 ... -.1 +6.5 +10.5/C NATFIncA m SI 10.57 ... +.5 -.3 +2.4/A IntlInstl FB 17.02 -.02 -.2 -4.7 +4.9/B ApprecA m LB 24.62 +.08 +2.0 +4.3 +9.8/C IntlInvA m FB 16.64 -.02 -.2 -4.8 +4.5/B Copeland Capital Man TxFrForUtahA m SI 10.20 -.01 +.4 -.3 +2.1/B ApprecC m LB 23.68 +.08 +1.9 +4.0 +9.0/D RkMgdDivGrI d LB 14.90 +.04 +1.1 +8.0 +6.9/E TxFrofArizonaA m SI 10.48 ... +.4 -.2 +2.0/B LCFocGrIns LG 12.77 -2.95 +.5 +19.6 +18.0/A ApprecI LB 24.49 +.08 +2.0 +4.5 +10.1/C TxFrofColoradoA m SI 10.33 ... +.5 -.2 +1.6/D LCFocGrInvA m LG 11.74 -2.93 +.5 +19.4 +17.7/A ApprecIS LB 24.57 +.09 +2.0 +4.6 +10.2/C Copley TxFrofOregonA m SI 10.82 ... +.5 -.4 +1.4/D LCFocGrInvC m LG 8.70 -2.88 +.5 +18.9 +16.7/A CBIntlSmCpI FA 17.89 -.12 -2.7 -6.4 +4.7/D Copley d LV 102.73 -.12 +3.9 +16.2 +14.2/A LPDyn2020Instl TE 15.92 ... +.4 +1.6 +5.6 Arbitrage DivStrat1 LB 23.65 +.06 +2.0 +1.3 +10.5/C Credit Suisse LPDyn2020InvA m TE 14.65 ... +.4 +1.6 +5.4 DivStratA m LB 23.63 +.06 +1.9 +1.1 +10.2/C Instl NE 13.02 -.08 -.5 -.5 +2.1/B LPDyn2030Instl TH 14.22 ... +.5 +2.4 +7.1 CmdtyRetStratA m BB 4.67 -.01 -3.6 -4.6 -3.9/D DivStratC m LB 23.30 +.06 +1.9 +.7 +9.4/D CmdtyRetStratI BB 4.78 -.01 -3.4 -4.4 -3.6/D R b NE 12.64 -.07 -.6 -.6 +1.9/B LPDyn2030InvA m TH 13.66 ... +.5 +2.2 +6.8 DivStratI LB 24.25 +.06 +2.0 +1.3 +10.5/C LPDyn2040InvA m TJ 16.46 -.01 +.5 +2.5 +7.9 FltngRtHiIncA m BL 6.86 ... +.3 +1.8 +4.1/B Ariel IntlGrC m FG 42.43 +.14 +.1 +5.9 +8.8/A FltngRtHiIncC m BL 6.88 ... +.3 +1.4 +3.3/D ApprecInv b MV 49.08 -.04 -.1 +2.5 +6.4/D LatinAmerInvA m LS 46.80 +1.31 +9.3 -5.2 +5.1/C IntlGrI FG 48.98 +.17 +.2 +6.5 +9.9/A Inv b MV 73.86 -.18 -.1 +5.5 +9.5/B LngHrznEqInvA m WS 13.62 +.06 +1.0 +4.4 +3.6/E IntlValA m FV 10.97 -.02 -1.5 -7.2 +2.7/D Crossmark Steward LowDurBdInstl CS 9.48 ... +.2 +.3 +1.3/B IntlValIS FV 11.04 -.02 -1.4 -6.9 +3.2/C S/MCpEnhIdxA b SB 17.15 +.08 -.3 +8.4 +11.9/B Aristotle LowDurBdInvA m CS 9.48 ... +.3 +.1 +1.1/C SaulGlbOppsI d IH 13.69 +.06 +1.3 +3.0 +9.2/A LgCpGrA m LG 45.58 +.07 +1.8 +12.2 +14.1/B Cullen LowDurBdInvC m CS 9.47 ... +.1 -.4 +.3/E LgCpGrC m LG 36.65 +.05 +1.7 +11.7 +13.3/B LowDurBdK CS 9.47 ... +.2 +.2 +1.4/B HiDivEqInstl d LV 18.19 +.09 +2.2 -.1 +9.4/B Artisan LgCpGrI LG 50.54 +.08 +1.8 +12.3 +14.5/A HiDivEqRetail m LV 18.18 +.09 +2.2 -.2 +9.1/B GlbOppsInstl WS 27.61 +.05 +.2 +6.3 +11.4/A MidCapDivIns MV 18.69 -.36 +.1 +4.4 +9.2/B LgCpValA m LV 33.02 -.10 +.9 +.1 +6.8/D GlbOppsInv WS 27.30 +.05 +.2 +6.1 +11.2/A MidCapDivInvA m MV 17.82 -.35 +4.2 +8.9/B LgCpValC m LV 32.07 -.09 +.9 -.3 +6.0/E Cutler GlbValueInv WS 18.01 +.09 +.9 -.9 +7.5/C MidCpGrEqInstl MG 26.75 +.12 +.8 +18.7 +14.8/A LgCpValI LV 32.96 -.09 +.9 +.2 +7.1/D Eq LV 20.30 +.02 +1.4 -1.0 +9.4/B IntlInstl FG 33.69 +.17 +1.6 +.6 +3.0/E MidCpGrEqInvA m MG 23.25 +.10 +.8 +18.5 +14.4/A MidCpA m MB 34.16 -.06 +.2 +2.2 +6.3/D DFA MidCpGrEqInvC m MG 18.31 +.08 +.7 +18.1 +13.6/A IntlInv FG 33.48 +.17 +1.6 +.5 +2.7/E MidCpC m MB 27.27 -.05 +.1 +1.8 +5.5/E AsiaPacSmCoIns PJ 23.32 +.09 -1.3 -2.3 +9.3/A NJMuniBdInstl MJ 11.08 ... +.7 +.9 +4.0/A IntlSmCpInv FR 23.84 +.49 +1.2 +3.2 +6.0/E MidCpI MB 37.94 -.06 +.2 +2.4 +6.6/D CAInTmMnBdIns MF 10.48 +.01 +.5 +.7 +1.6/D NYMuniOppsInstl MN 11.34 +.01 +.4 +1.3 +4.5/A IntlValueInstl FB 37.25 +.14 +1.2 -3.8 +5.3/A MidCpIS MB 38.29 -.06 +.2 +2.4 +6.7/D CASTMnBdIns SS 10.28 ... +.2 +.8 +.8/D NYMuniOppsInvA m MN 11.35 +.01 +.4 +1.2 +4.3/A IntlValueInv FB 37.09 +.14 +1.2 -4.0 +5.1/B SmCpC m SG 41.64 +.45 +.4 +8.2 +12.0/C CSTGEIntlScCrEq FV 9.85 +.02 -.5 -3.0 +6.3/A NYMuniOppsInvA1 b MN 11.35 +.01 +.4 +1.3 +4.4/A MidCpInstl MG 46.72 +.44 +1.0 +12.6 +8.4/D SmCpGrA m SG 40.80 +.27 -.7 +24.4 +15.7/A CSTGEUSSclCrEq2 MB 18.32 +.08 +.4 +4.9 +11.9/A NYMuniOppsInvC m MN 11.34 ... +.3 +.7 +3.5/A MidCpInv MG 42.86 +.41 +1.0 +12.5 +8.1/E SmCpGrI SG 43.52 +.30 -.7 +24.6 +16.1/A CntnntlSmCIns ES 27.76 +.18 -.1 -1.4 +11.3/A NatrlResTrInstl SN 31.96 -.46 -1.6 -2.7 +4.6/C MidCpValueInv MV 23.23 -.18 -.5 +2.2 +8.6/C SmCpGrIS SG 43.96 +.30 -.7 +24.7 +16.3/A EMktCorEqI EM 21.34 -.08 -1.5 -7.6 +6.6/C NatrlResTrInvA m SN 30.32 -.44 -1.7 -2.8 +4.3/C SmCpInvs SG 37.25 +.49 -.2 +21.9 +13.5/B SmCpGrR b SG 39.79 +.26 -.7 +24.2 +15.4/A EMktSCInstl EM 21.80 -.22 -3.5 -8.7 +6.3/C NtnlMnInstl MI 10.81 ... +.5 +.5 +3.0/A ValInstl LV 14.72 -.03 +.9 +1.4 +11.7/A SmCpI SG 65.89 +.72 +.4 +8.8 +13.1/B EmMktsII EM 27.29 -.02 -.5 -6.3 +7.2/B NtnlMnInvA m MI 10.81 -.01 +.4 +.3 +2.7/B ValInv LV 14.75 -.02 +1.0 +1.3 +11.5/A SmCpValA m SV 20.49 -.05 -2.2 +3.0 +8.2/D EmMktsInstl EM 28.41 -.03 -.6 -6.4 +7.0/B NtnlMnInvC m MI 10.82 ... +.4 -.1 +2.0/D TactDivIncA m MV 16.54 +.07 +2.1 +.8 +2.0/E EmMktsSocialCor EM 13.77 -.04 -1.4 -7.2 +7.2/B Ashmore PAMuniBdInstl MP 10.97 -.01 +.4 +.5 +3.3/A TactDivIncC m MV 15.71 +.07 +2.0 +.5 +1.3/E EmMktsValInstl EM 29.07 -.11 -2.2 -6.9 +7.7/B EmMktsTtlRetIns EB 7.67 -.04 +2.5 -5.0 +5.5 PAMuniBdInvA m MP 10.98 -.01 +.4 +.3 +3.0/B TactDivIncI MV 16.66 +.07 +2.1 +1.0 +2.3/E EnhUSLgCoInstl LB 13.48 -.01 +1.2 +4.8 +11.5/B ShrtTrmMuniIns MS 10.10 +.01 +.3 +1.0 +.7/D Auxier ValTrustC m LB 80.37 -.11 +.3 +.5 +6.5/E FvYrGlbFIIns IB 10.91 ... +.2 +.4 +1.6/D StrGlbBdIncIns IB 5.84 -.01 +.1 -1.3 +3.7 FocInv d LV 22.88 -.04 +1.8 +2.5 +7.8/D ValTrustI LB 96.61 -.12 +.4 +1.0 +7.5/E GlbAllc2575Ins XY 13.52 -.01 +.2 +.8 +3.5/B StrIncOpA m NT 9.76 ... -.4 +1.9 GlbAllc6040Ins MA 18.26 +.01 +.2 +1.5 +6.7/B Ave Maria StrIncOpC m NT 9.75 -.01 -.8 +1.2 Clermont GlbEqInstl WS 23.65 +.05 +.2 +2.4 +9.6/A Value MB 22.32 +.01 +2.2 +6.9 +7.5/D StrIncOpIns NT 9.76 ... +.1 -.2 +2.2 CLSGrandIncN CA 11.34 -.01 +.1 -.2 +4.7/B GlbRlEsttSec GR 11.01 -.10 +1.7 +.5 +5.7/A StratMuOpIns MI 11.78 +.01 +.5 +1.9 +4.9/A BBH Clipper InflProtSecIns IP 11.56 -.08 +.4 -.6 +1.9/B StratMuOpInvA m MI 11.78 +.01 +.6 +1.8 +4.7/A CorelN d LB 21.05 +.04 +2.7 +.9 +7.5/E Clipper LB 122.07 +.26 +1.2 +5.4 +12.0/A IntlCorEqIns FB 14.03 +.04 -.4 -2.3 +6.8/A StratMuOpIvC m MI 11.78 +.01 +.5 +1.3 +3.9/A LtdDurN UB 10.17 ... +.2 +1.1 +1.8/A IntlLgCpGr FG 13.21 +.06 +1.7 +1.6 +6.0/C TactOppsInstl TV 15.25 +.04 +.2 +5.8 +3.3/D Cohen & Steers IntlRlEsttScIns GR 5.19 ... +1.4 -.2 +4.2/C BMO TactOppsInvA m TV 15.13 +.04 +.2 +5.7 +3.0/D GlbInfras,IncI XO 18.54 +.03 +2.5 -.9 +5.5/B IntlSclCrEqInst FV 13.52 +.03 -.4 -2.2 +7.1/A DivIncI LV 14.63 +.01 +.2 +3.3 +11.6/A TechOppsInstl ST 30.92 +.07 -.5 +21.3 +24.7/A GlbRltys,IncA m GR 52.62 -.36 +.6 +5.1/B IntlSmCoInstl FQ 20.72 +.09 -1.2 -2.3 +9.2/B IntermTxFrI MI 11.16 ... +.4 +.4 +2.7/B TechOppsInvA m ST 28.75 +.06 -.5 +21.2 +24.3/A GlbRltys,IncI GR 52.87 -.36 +.6 +.2 +5.5/B IntlSmCpGr FR 15.74 +.07 -1.2 +10.3/B IntermTxFrY MI 11.16 ... +.4 +.2 +2.4/B TechOppsInvC m ST 24.46 +.04 -.5 +20.7 +23.4/B InstlRltys SR 42.75 -.69 +1.6 +1.2 +6.5/A IntlSmCpValIns FA 21.62 +.05 -1.4 -5.9 +7.2/B LgCpGrI LG 20.02 ... +1.2 +10.7 +14.5/A TtlRetInstl CI 11.31 -.04 +.7 -1.3 +2.1/B IntlRltyI GR 12.00 +.01 +.7 +1.0 +5.7/A IntlSstnbtyCor1 FB 10.77 +.06 +.3 -1.3 +6.0/A LgCpValI LV 15.96 +.01 +.3 -.7 +8.0/C TtlRetInvA m CI 11.32 -.03 +.6 -1.5 +1.7/C PrfrdScInc,IncA m RR 13.51 -.01 +.2 -2.0 +5.0/B IntlValIII FV 16.35 +.03 -.7 -4.0 +4.8/A LowVolEqI LV 15.17 -.04 +1.6 +3.5 +8.1/C TtlRetInvC m CI 11.31 -.04 +.6 -1.8 +1.1/E PrfrdScInc,IncC m RR 13.43 -.01 +.2 -2.3 +4.3/D IntlValInstl FV 19.30 +.04 -.6 -4.1 +4.7/A MidCpGrI MG 17.81 +.09 +1.1 +10.6 +8.4/D TtlRetR b CI 11.32 -.04 +.6 -1.6 +1.5/D PrfrdScInc,IncI RR 13.54 -.01 +.2 -1.8 +5.4/A IntlVctrEqIns FA 13.07 +.04 -.7 -2.9 +7.5/B MidCpValI MV 12.33 ... -.7 -.9 +7.6/C USGovtBdInstl GI 10.14 -.03 +.4 -.9 +1.0/A RlEsttSecIncA m SR 14.70 -.24 +1.7 +.6 +7.4/A ItmGovtFIIns GI 12.02 -.04 +.5 -1.6 +.9/B ShrtTrmIncAdvI CS 9.28 ... +.2 +.4 +1.4/B USGovtBdInvA m GI 10.16 -.03 +.3 -1.0 +.7/C RlEsttSecIncC m SR 13.31 -.22 +1.6 +.3 +6.6/A ItmTExtnddQlIns TW 10.31 -.03 +.9 -2.9 +2.6/D ShrtTxFrI MS 10.16 +.01 +.3 +.9 +1.3/B USMortgInstl CI 9.96 -.01 +.5 -.7 +1.9/B RlEsttSecIncIns SR 15.48 -.25 +1.7 +.8 +7.6/A SmCpGrI SG 21.52 +.32 +.4 +15.5 +8.7/E Rltys SR 63.43 -1.02 +1.6 +1.1 +6.2/B ItmTMnBdIns MI 10.07 +.01 +.4 +.4 +1.5/E TCHCorPlusBdI CI 11.38 -.03 +.5 -1.4 +2.8/A Bogle Investment Man JapaneseSmCoIns JS 27.73 +.39 -3.5 -4.8 +12.3/B TCHCorpIncI TW 12.75 -.03 +.9 -1.5 +4.4/A SmCpGrInstl SB 34.20 +.50 -1.0 +9.5 +10.7/C Colorado BondShares LgCpIntlInstl FB 23.33 +.09 +.7 -1.0 +5.0/B TCHCorpIncY TW 12.76 -.04 +.8 -1.6 +4.3/A Boston Partners ATxEx f SI 9.10 ... +.4 +3.1 +4.7/A OneYearFIInstl UB 10.26 ... +.2 +.7 +.8/D UltraShrtTxFrI MS 10.07 ... +.1 +.8 +1.0/B LSEqInstl LO 20.70 -.18 -1.8 -7.1 +7.0/A Columbia RlEsttSecInstl SR 34.94 -.52 +1.6 +.6 +6.3/A BNY Mellon SmCpValIIInstl SV 27.52 +.19 -.5 +4.8 +10.1/C AMTFrCAIMBIns MF 10.29 ... +.4 +.2 +2.5/B STGovtInstl GS 10.41 ... +.2 -.4 +.4/B SmCpValIIInv b SV 26.32 +.18 -.5 +4.7 +9.8/C AMTFrCTIMBIns SI 10.36 ... +.4 +.3 +1.6/C STMuniBdInstl MS 10.15 ... +.2 +.8 +.8/C AsstAllcM MA 12.94 ... +.4 +3.2 +6.7/B ShTrmExQtyI CS 10.70 ... +.2 +.1 +1.5/B BdM CI 12.32 -.04 +.6 -1.6 +1.8/C Boston Trust AMTFrIMBA m MI 10.31 -.01 +.3 -.3 +2.1/D AMTFrIMBIns MI 10.32 ... +.5 -.1 +2.3/C SlvLyHdgGlEqIns WS 16.83 +.01 -.2 +1.1 +8.8/B EmMktsM EM 10.98 -.10 -2.5 -8.3 +7.3/B AsstMgmt AL 48.44 +.17 +1.8 +3.3 +9.2/A SlvlyHdgGlFIIns IB 9.56 ... +.2 +.6 +2.1/C IncStkM LV 9.38 -.01 -.3 +1.2 +9.9/A AMTFrMAIMBIns MT 10.38 ... +.4 -.1 +1.8/D Eq LB 24.61 +.10 +2.1 +4.1 +11.0/B AMTFrNYIMBIns MN 11.69 ... +.5 +.1 +2.1/B TAUSCorEq2Instl MB 18.98 +.06 +.5 +5.3 +11.1/A IntermBdM CS 12.25 ... +.4 -.6 +1.2/B TAWexUSCrEqIns FB 11.27 ... -1.0 -3.8 +6.7/A IntlM FB 13.65 +.09 +1.3 -1.4 +4.7/B Bragg Capital Trust AMTFrORIMBIns SI 12.17 ... +.5 +1.9/B QueensRdSmCpVal SV 28.33 +.07 +.5 +4.3 +7.8/E AMTFrSCIMBIns SI 10.01 ... +.4 -.2 +2.0/B TMdIntlVal FV 15.88 +.03 -.7 -4.1 +4.6/A LgCpStkM LB 6.34 +.01 +1.3 +5.3 +9.7/C TMdUSEq LB 30.71 +.05 +1.1 +6.5 +11.8/A MAIntrmMnBdM MT 12.45 ... +.5 +2.0/C Brandes AcornA m MG 14.25 +.13 +.7 +15.4 +13.5/A AcornC m MG 7.01 +.06 +.6 +14.9 +12.6/B TMdUSMktwdVl LV 31.02 +.01 +.1 +1.2 +9.2/B MdCpMltStratM MG 18.72 +.03 -.2 +8.1 +10.1/C IntlEqI FV 17.89 +.05 +.3 +1.7 +4.2/B AcornIns MG 17.08 +.16 +.7 +15.5 +13.8/A TMdUSMktwdVlII LV 28.90 +.01 +.1 +1.3 +9.4/B NYIntrmTEBdM MN 10.95 ... +.6 +.1 +2.3/B Bridges TMdUSSmCp SB 47.60 +.36 -.2 +8.3 +11.8/B NtnIntrmMnBdM MI 13.34 ... +.5 +.1 +2.3/C AcornIntSelIns FG 30.44 +.15 +1.1 +4.1 +10.9/A Invm LG 66.09 +.13 +1.3 +9.3 +9.9/E AcornIntlA m FR 45.54 +.21 -.4 +1.3 +6.9/E TMdUSTrgtedVal SV 39.45 +.24 -.6 +5.5 +10.4/C NtnSTMnBdM MS 12.72 ... +.3 +.7 +.7/D TwYrGlbFIIns IB 9.92 ... +.2 +.6 +.8/E PEIntrmMnBdM MP 11.98 ... +.5 +.4 +2.3/D Bridgeway AcornIntlIns FR 45.67 +.22 -.3 +1.4 +7.1/D AcornSelA m MG 15.04 +.16 +.9 +11.2 +13.8/A TwoYrFIInstl CS 9.91 ... +.2 +.5 +.8/D STUSGovtSecM GS 11.52 ... +.2 +.2/C AggresivInvs1 MB 75.23 -.26 -2.5 -.1 +8.2/C TwoYrGovtInstl GS 9.73 ... +.2 +.3 +.4/B SmCpMltStratM SG 22.76 +.09 +13.5 +12.3/C BlueChip35Idx LB 15.16 +.02 +2.5 +4.0 +10.9/B AcornSelIns MG 17.18 +.19 +.9 +11.4 +14.1/A AcornUSAIns SG 17.74 +.14 +.4 +20.1 +14.2/A USCorEq1Instl LB 24.06 +.06 +.7 +6.2 +11.8/A Baird UltraSmCo SV 33.21 +.23 +3.2 +9.8 +5.4/E USCorEqIIInstl MB 22.55 +.07 +.4 +5.1 +11.1/A UltraSmCoMkt d SB 15.94 -.11 -.9 +11.8 +12.0/B BalA m MA 41.63 +.08 +1.2 +1.1 +6.2/C AggrgateBdInstl CI 10.56 -.02 +.6 -1.6 +2.2/B BalIns MA 41.56 +.09 +1.2 +1.2 +6.4/B USLgCo LB 21.76 ... +1.4 +5.9 +11.8/A CorPlusBdInstl CI 10.90 -.02 +.6 -1.5 +2.6/A Bright Rock ContrCoreA m LB 26.36 +.11 +1.6 +2.6 +9.2/D USLgCpGrInstl LG 20.58 +.01 +1.9 +8.2 +13.2/C IntermBdInstl CI 10.78 ... +.4 -1.0 +1.6/C QualLgCpInstl LB 16.80 -.02 +1.7 +1.9 +8.2/E ContrCoreIns LB 26.57 +.11 +1.6 +2.7 +9.5/D USLgCpValII LV 18.60 +.02 +.1 +.4 +10.5/A QlInTrmMnBdIns MI 11.42 +.02 +.6 +.3 +1.6/E Broadview ContrCoreV f LB 26.11 +.12 +1.6 +2.6 +9.2/D USLgCpValIII LV 26.85 +.03 +.1 +.4 +10.5/A ShrtTrmBdInstl CS 9.57 +.01 +.3 +.2 +1.3/B USLgCpValInstl LV 38.89 +.04 +.1 +.4 +10.4/A Opp SB 38.68 +.38 +2.1 +12.0 +9.4/D ContrEurpA m ES 7.35 +.05 +1.2 +.4 +2.5/C Baron ConvrtSecsA m CV 21.17 -.05 -.7 +7.3 +7.9/B USMicroCpInstl SB 24.35 +.18 -.1 +10.8 +13.0/A Brookfield Investmen USSmCpGrInstl SG 20.13 +.14 +8.2 +10.8/D AsstInstl MG 82.00 +.61 +1.7 +16.4 +13.9/A ConvrtSecsIns CV 21.20 -.05 -.7 +7.4 +8.2/A GlbLtdInfrasI XO 12.52 -.04 +2.4 +.1 +2.4/E USSmCpInstl SB 38.86 +.25 -.3 +8.6 +11.6/B AsstRetail b MG 79.19 +.59 +1.7 +16.2 +13.6/A CorpIncIns TW 9.87 -.03 +.9 -2.6 +3.1/C GlbLtdRlEsttI GR 13.06 -.10 +.2 -.2 +4.3/C CptAllcAgrA m AL 13.08 +.01 +.4 +2.4 +8.2/A USSmCpValInstl SV 40.68 +.13 -1.0 +7.5 +10.6/C DiscvInstl SG 22.38 +.21 +2.7 +22.3 +18.2/A USSocialCorEq2 MB 16.90 +.06 +.4 +5.6 +11.5/A EmMktsInstl EM 14.10 -.14 -1.5 -8.3 +6.8/C Brown Advisory CptAllcAgrC m AL 12.71 +.01 +.3 +1.9 +7.4/B CptAllcCnsA m XY 10.02 -.02 +.3 -.5 +3.2/D USSstnbtyCor1 LB 22.52 +.06 +.8 +7.2 +12.0/A EmMktsRetail b EM 14.04 -.14 -1.5 -8.4 +6.5/C FlexEqIns d LG 22.76 +.18 +.8 +9.6 +12.1/C USTrgtedValIns SV 26.31 +.13 -.9 +6.1 +10.8/B FifthAvenuGrIns LG 31.19 +.02 +.7 +20.4 +15.7/A GrEqInstl d LG 24.88 +.08 +1.2 +18.6 +14.1/B CptAllcMdAgA m MA 12.61 ... +.4 +1.8 +7.1/B CptAllcMdAgC m MA 12.64 +.01 +.3 +1.4 +6.3/C USVectorEqInstl MV 20.05 +.09 -.2 +5.1 +10.5/A FifthAvenuGrRtl b LG 30.62 +.02 +.7 +20.2 +15.4/A GrEqInv d LG 24.65 +.08 +1.2 +18.5 +13.9/B WlexUSGovFIIns IB 10.45 -.01 +.5 +1.8 +3.9/A FocedGrInstl MG 18.49 +.02 -.2 +18.1 +10.5/C IntermIncInv d CI 10.36 -.01 +.4 -.7 +1.4/D CptAllcMdAgIns MA 12.58 ... +.4 +2.0 +7.4/A CptAllcMdCnsA m CA 10.86 ... +.5 +.5 +4.4/C WlexUSTrgVlIns FA 14.07 -.03 -2.5 -6.7 +7.7/B GrInstl MG 80.74 +.45 +1.6 +16.1 +12.8/B MrylndBdInv d SI 10.53 ... +.5 +.7 +2.1/B WlexUSVlPrtIns FV 12.17 +.01 -1.1 -5.1 +5.6/A GrRetail b MG 78.45 +.44 +1.6 +15.9 +12.5/B SmCpFdmtlValIns d SB 29.74 +.06 -.4 +4.5 +10.6/C CptAllcModA m CA 11.34 ... +.5 +1.2 +6.0/A IntlGrInstl FG 24.37 -.06 -.6 +.7 +9.4/A SmCpGrInv d SG 21.21 +.20 +1.1 +14.2 +12.1/C CptAllcModC m CA 11.24 ... +.4 +.7 +5.2/B DFDent OppInstl MG 22.17 -.01 +1.1 +26.0 +15.6/A SmrstEmMktsIns d EM 10.14 -.09 -.1 -9.8 +2.7/E DiscpCoreA m LB 12.70 +.07 +.6 +6.4 +10.9/B PremGrInv MG 33.68 -.01 +1.0 +16.0 +14.4/A OppRetail b MG 21.39 -.01 +1.1 +25.8 +15.3/A DivIncA m LV 22.14 +.10 +1.7 +1.3 +10.8/A Davenport Brown Cap Mgmt DivIncC m LV 21.45 +.09 +1.6 +.9 +10.0/A PtnrsInstl MG 60.08 +.38 -.5 +20.8 +13.7/A SmCoInv b SG 110.78 +1.09 -.1 +24.1 +20.0/A Cor LG 23.46 +.14 +1.5 +4.8 +9.0/E PtnrsRetail b MG 58.81 +.37 -.5 +20.6 +13.4/B DivIncIns LV 22.16 +.10 +1.7 +1.4 +11.1/A Bruce DivIncV f LV 22.15 +.10 +1.7 +1.3 +10.8/A EqOpps MG 18.51 +.03 +1.4 +2.4 +5.0/E RlEsttInstl SR 29.33 +.02 -2.3 +5.7/B ValInc LV 16.83 +.10 +1.3 -1.1 +8.0/C RlEsttRetail b SR 28.87 +.01 -.1 -2.4 +5.4/B Bruce MA 530.35 -2.52 +.2 +1.0 +5.4/D DivOppA m LV 9.61 -.01 +.6 +.7 +8.3/C SmCpInstl SG 33.98 +.32 +2.0 +15.8 +13.8/B Buffalo DivOppC m LV 9.40 -.01 +.7 +.3 +7.5/D Davis EmMktsIns EM 12.81 -.09 -1.8 -7.2 +7.8/B ApprecIncA m AL 41.18 +.15 +.8 +3.9 +6.1/D SmCpRetail b SG 32.76 +.31 +1.9 +15.6 +13.5/B Discv MG 26.23 ... -.1 +8.3 +11.0/C FltRtA m BL 9.15 +.02 +.5 +2.9 +4.2/B FinclA m SF 52.62 +.58 +1.3 +1.3 +9.5/B EmergOpps SG 18.05 +.09 +.3 +15.6 +11.9/C Becker GlEngNatResA m SN 20.22 -.18 +.1 +2.2 +6.7/B FinclC m SF 43.66 +.47 +1.2 +.9 +8.6/C FlexInc AL 15.64 -.24 +.9 +2.1 +7.3/C ValEqRetail d LV 19.59 -.15 +.3 +.5 +8.1/C GlEngNatResI SN 20.48 -.19 +.1 +2.3 +6.9/B NYVentureA m LB 32.45 +.05 +1.1 +5.2 +11.5/A Gr LG 33.57 +.13 +1.3 +15.2 +12.4/C GlbDivOppA m WS 18.71 +.11 +1.1 -2.5 +4.7/E NYVentureC m LB 29.15 +.04 +1.0 +4.7 +10.7/B Berkshire HY HY 10.99 -.03 +.4 +.5 +3.4/E GlbDivOppIns WS 18.78 +.12 +1.2 -2.4 +4.9/E NYVentureY LB 33.23 +.05 +1.1 +5.3 +11.8/A Foc d ST 27.88 +.13 +.2 +29.9 +20.3/C MidCp MG 15.01 +.06 -.4 +10.3 +6.5/E GlbEqValA m WS 13.64 +.06 +.4 -.5 +6.0/D OppA m LG 38.94 -.11 +1.1 +5.2 +13.6/B SmCp SG 17.73 +.19 -.1 +20.9 +13.8/B Bernstein GlbOppsA m IH 13.81 ... +.1 +.7 +6.2/A OppC m LG 31.80 -.10 +1.0 +4.7 +12.7/C CaliforniaMuni SS 14.12 +.01 +.5 +.6 +1.7/A CG Capital Markets GlbStratEqA m WS 15.46 +.03 +.3 +2.5 +8.7/B RlEsttA m SR 40.00 -.65 +.7 +1.3 +7.3/A IntermDur CI 12.86 -.04 +.4 -1.2 +2.3/B CorFI CI 7.87 -.03 +.6 -1.6 +1.8/C GlbTechGrA m ST 35.21 +.02 -.1 +16.5 +23.7/B IntermDurInstl CI 14.66 -.04 +.5 -1.2 +2.4/A Delaware Inv EmMktsEqInvms EM 14.87 -.07 -1.1 -8.3 +7.8/B GlbTechGrC m ST 31.61 +.01 -.2 +16.0 +22.7/B CorpBdA m TW 5.60 -.02 +.9 -3.1 +2.4/D NewYorkMuni SS 13.83 +.01 +.5 +.3 +1.8/A IntlEq FB 12.77 +.04 -1.6 +5.0/B GlbTechGrIns ST 36.59 +.02 -.1 +16.6 +24.0/A ShrtDrDvRSMn MS 12.56 +.01 +.2 +.8 +.6/D CorpBdInstl TW 5.60 -.02 +.9 -3.0 +2.7/D IntlFI IB 7.90 ... +.5 +2.2 +4.1/A GrtrChinaA m CH 50.61 -.91 -6.0 -1.0 +10.2/B DiversIncA m CI 8.38 -.02 +.3 -2.0 +1.8/C Berwyn LgCpEq LG 20.64 -.04 +1.0 +6.3 +9.2/E HYBdA m HY 2.85 ... -.3 -1.4 +3.7/D EmMktsA m EM 18.88 -.05 -1.0 -6.4 +12.0/A Inc d XY 13.56 -.02 +.3 +2.3 +4.2/B SmMidCpEq SG 22.44 +.07 +.2 +8.0 +5.5/E HYMuniA m HM 10.57 ... +.6 +1.9 +4.3/C ExtnddDrBdA m TW 6.25 -.06 +1.3 -6.0 +4.0/A Bishop Street CGM HYMuniIns HM 10.57 ... +.6 +2.0 +4.5/C ExtnddDrBdInstl TW 6.24 -.06 +1.3 -5.9 +4.2/A Foc LB 45.89 +1.43 -1.5 -14.0 +1.1/E IncBuilderA m XY 11.79 -.01 +.5 +.7 +4.7/A HYOppsA m HY 3.69 -.01 -.3 -1.2 +3.1/E HawaiiMuniBdIns SI 10.42 ... +.5 -.2 +1.8/C IncOppsA m HY 9.55 ... -.3 -1.4 +3.5/E BlackRock Mut AL 29.43 +.55 +1.4 -5.1 +3.2/E IntlValEqInstl FV 14.87 +.15 +.1 -5.2 +4.3/B Rlty MB 28.91 -.18 -1.7 -10.1 +4.7/E LgCpEnhCoreIns LB 24.96 +.11 +1.0 +6.0 +11.6/A LtdTrmDvrsIncA m CS 8.28 -.01 +.2 -.7 +1.3/B 4060TrgtAlInvC m CA 11.74 -.01 +.6 +.2 +3.4/E LgCpGrA m LG 44.47 +.12 +1.1 +12.0 +11.2/D MnstHYMnBdA m SM 10.69 -.01 +.4 +.1 +2.8/A AdUSTtlMInvA m LB 26.79 +.03 +.9 +5.7 +9.2/D CIBC LgCpGrC m LG 37.22 +.09 +1.0 +11.6 +10.4/E AtDipEqInstl LB 20.83 +.04 +1.8 +8.7 +11.2/B NtnlHYMnBdA m HM 11.03 -.01 +.5 +1.6 +5.0/B AdUSTtlMInvIns LB 27.97 +.03 +.9 +5.8 +9.5/D LgCpGrIIIA m LG 18.82 +.05 +1.1 +11.9 +10.8/D SelGrA m LG 42.83 +.11 +1.4 +13.4 +7.7/E AdvtgGlbInstl WS 22.15 +.07 +.5 +1.8 +7.4/C CRM LgCpGrIIIC m LG 13.25 +.04 +1.1 +11.5 +10.0/E SmCpValA m SV 68.43 +.41 -.5 +3.8 +12.4/A AdvtgGlbInvA m WS 21.06 +.07 +.5 +1.7 +7.1/C MidCpValInstl MB 24.15 +.13 +2.2 +10.8 +12.6/A LgCpGrIIIIns LG 20.31 +.06 +1.1 +12.1 +11.1/D SmCpValC m SV 56.57 +.33 -.6 +3.3 +11.6/B AdvtgGlbInvC m WS 17.27 +.06 +.4 +1.3 +6.2/D SmCpValInstl SB 20.45 +.12 +.8 +3.3 +11.6/B LgCpGrIns LG 46.19 +.13 +1.1 +12.2 +11.5/D SmidCpGrA m SG 26.81 +.33 -2.5 +22.4 +15.8/A AdvtgIntlIns FB 17.12 +.09 -.2 -1.6 +5.3/A SmCpValInv SB 17.73 +.10 +.8 +3.2 +11.4/B LgCpGrV f LG 44.08 +.12 +1.1 +12.0 +11.2/D TFColoradoA m SL 11.08 -.01 +.4 +.2 +3.2/A AdvtgIntlInvA m FB 16.93 +.08 -.3 -1.7 +5.0/B LgCpIdxA b LB 50.87 +.01 +1.3 +5.6 +11.4/B Calamos TFMnnstA m SM 12.20 ... +.5 +2.3/B AdvtgLCCorIns LB 17.48 +.02 +1.2 +6.8 +11.9/A LgCpIdxIns LB 51.18 +.02 +1.4 +5.8 +11.7/A TFPnsylvnA m MP 7.97 ... +.5 +.3 +2.9/B AdvtgLCCorInvA m LB 16.85 +.02 +1.2 +6.7 +11.6/A CnvrtA m CV 18.91 -.02 -1.2 +7.8 +6.4/C LgCpValA m LV 14.28 +.04 +.9 -1.3 +7.9/C CnvrtC m CV 18.71 -.02 -1.3 +7.3 +5.5/D TFUSAA m ML 11.50 ... +.6 +.6 +3.1/C AdvtgLCCorInvC m LB 14.48 +.02 +1.1 +6.2 +10.7/B LmtDurCrdtA m CS 9.66 ... +.4 -.6 +1.6/A TFUSAIntermA m MI 11.80 -.01 +.4 +.4 +2.3/C AdvtgLCValIns LV 29.74 +.04 +1.1 +1.8 +9.6/B CnvrtInstl CV 16.95 -.02 -1.2 +7.9 +6.6/C MNTxExmptA m SM 5.39 ... +.4 -.2 +2.6/A EvolvingWldGrI EM 14.36 -.07 -2.4 -6.3 +3.0/E USGrA m LG 26.13 -.01 +1.1 +10.3 +8.3/E AdvtgLCValInvA m LV 29.15 +.03 +1.1 +1.7 +9.3/B MidCapGrA m MG 28.43 +.12 +.7 +11.7 +10.0/C USGrInstl LG 28.51 -.01 +1.1 +10.4 +8.5/E AdvtgLCValInvC m LV 27.07 +.03 +1.0 +1.2 +8.5/C GlbGrIncI IH 9.92 +.03 -.2 +2.2 +5.8/A MidCapGrIns MG 30.37 +.14 +.7 +11.9 +10.3/C GrA m LG 35.88 +.20 +1.6 +10.5 +8.5/E ValInstl LV 22.16 -.24 +1.3 +4.1 +10.1/A AdvtgLgCpGrInvA m LG 16.34 +.02 +1.6 +12.1 +13.8/B MidCapIdxA b MB 17.36 +.02 -.1 +5.7 +11.1/A WlthBldrA x MA 14.38 -.10 +.6 -.8 +4.6/E AdvtgSmCpGrIns SG 23.00 +.20 +.2 +17.8 +10.2/D GrC m LG 22.78 +.12 +1.5 +10.0 +7.7/E MidCapIdxIns MB 17.29 +.02 -.1 +5.8 +11.4/A AdvtgSmCpGrInvA m SG 17.76 +.15 +.2 +17.6 +9.9/D GrIncA m AL 33.73 +.12 +1.0 +5.8 +8.7/A QualityIncA m CI 5.33 -.01 +.5 -.2 +1.6/C Deutsche AsaDrgnIns PJ 15.52 -.30 -5.5 -8.9 +3.1/E GrIncC m AL 33.90 +.11 +1.0 +5.4 +7.9/B RlEstateEqA m SR 13.35 -.23 +1.5 +5.0/C CATxFrIncA m MC 7.44 -.01 +.5 -.1 +2.5/E AsaDrgnInvA m PJ 15.31 -.30 -5.5 -9.0 +2.9/E GrIncInstl AL 32.43 +.11 +1.1 +6.0 +9.0/A RlEstateEqIns SR 13.38 -.23 +1.5 +.1 +5.3/C CATxFrIncS MC 7.43 ... +.5 +.1 +2.8/D BalCptlInstl MA 23.36 -.20 +.9 +3.9 +8.4/A GrInstl LG 47.04 +.26 +1.6 +10.6 +8.8/E S/MCpValA m SV 10.47 +.04 -1.4 +3.3 +7.2/E CROCIEqDivA m LV 57.82 +.07 +2.6 +1.5 +9.9/A BalCptlInvA m MA 23.28 -.17 +.9 +3.8 +8.1/A IntlGrA m FG 20.88 +.09 -1.8 -2.4 +5.8/C STBdA m CS 9.88 ... +.2 +.6/D CROCIEqDivC m LV 57.65 +.06 +2.5 +1.1 +9.0/B BalCptlInvC m MA 20.31 -.11 +.8 +3.4 +7.3/A IntlGrInstl FG 21.38 +.09 -1.7 -2.3 +6.1/C STBdIns CS 9.86 ... +.2 +.9/C CROCIIntlA m FB 47.49 +.54 +.6 -2.2 +1.4/E BasValInstl LV 26.81 -.01 +1.1 +2.2 +5.9/E MktNetrlIncA m NE 13.54 ... +.4 +2.7 +3.6/A STBdIns3 CS 9.86 ... +.2 +.1 +1.0/C CROCIIntlS FB 47.72 +.55 +.6 -2.1 +1.6/E BasValInvA m LV 26.48 -.01 +1.1 +2.1 +5.6/E MktNetrlIncC m NE 13.75 ... +.4 +2.3 +2.8/A STMuniBdA m MS 10.31 ... +.2 +.7 +.6/D CmnctnsA m SC 26.05 -.25 +1.9 -3.0 +3.2/C BasValInvC m LV 23.37 -.01 +1.0 +1.6 +4.8/E MktNetrlIncIns NE 13.38 ... +.4 +2.9 +3.8/A STMuniBdIns MS 10.31 ... +.2 +.8 +.9/C CorEqA m LB 28.94 -.14 +1.2 +6.4 +11.1/B CAMuniOppsInstl MF 12.78 ... +.4 +1.6 +4.3/A Calvert SelGlbEqA m WS 14.02 +.02 +1.7 +8.8 +10.8/A CorEqS LB 29.24 -.14 +1.2 +6.5 +11.4/B CAMuniOppsInvA m MF 12.77 +.01 +.3 +1.4 +4.1/A BalA m MA 32.55 +.10 +1.4 +3.5 +5.6/D SelIntlEqA m FG 14.59 +.13 +1.4 +.3 +3.1/E CptlGrA m LG 86.31 +.27 +1.9 +12.0 +12.5/C CAMuniOppsInvA1 b MF 12.78 +.01 +.3 +1.5 +4.2/A BdA m CI 15.79 -.04 +.5 -1.0 +2.5/A SelIntlEqIns FG 14.90 +.13 +1.4 +.4 +3.4/E CptlGrS LG 87.23 +.27 +1.9 +12.2 +12.8/C CorBdInstl CI 9.32 -.03 +.4 -1.4 +1.6/C EqA m LG 46.94 +.15 +1.9 +9.4 +10.9/D SelLgCpEqA m LB 14.72 +.08 +1.6 +5.3 +11.3/B EmMktsEqS EM 19.54 -.11 -1.3 -5.4 +7.1/B CorBdInvA m CI 9.34 -.02 +.5 -1.5 +1.3/D EqC m LG 27.53 +.09 +1.8 +9.0 +10.1/E SelLgCpEqIns LB 14.62 +.08 +1.6 +5.4 +11.6/A Eq500IdxInstl LB 230.18 +.08 +1.4 +5.8 +11.6/A CorBdK CI 9.35 -.03 +.5 -1.3 +1.7/C IncA m TW 15.98 -.05 +.8 -2.2 +3.1/C SelLgCpGrA m LG 17.22 -.01 +1.2 +16.1 +10.5/D Eq500IdxS LB 227.09 +.07 +1.3 +5.7 +11.6/A CptlApprecInstl LG 33.03 ... +.7 +18.4 +14.3/B IntlEqA m FB 17.48 +.09 +.6 -.6 +1.7/E SelLgCpGrIns LG 17.80 -.01 +1.2 +16.3 +10.7/D GNMAS GI 13.36 -.01 +.5 -.7 +.8/B CptlApprecInvA m LG 30.63 ... +.7 +18.2 +14.0/B MdCpA m MB 34.05 +.22 +.9 +8.0 +4.2/E SelLgCpValA m LV 26.20 +.08 +1.0 -.1 +10.3/A GlbIncBldrA m IH 9.38 ... +1.1 -.4 +6.1/A CptlApprecInvC m LG 22.87 ... +.6 +17.7 +13.1/C RspMuniIncA m MI 15.69 +.01 +.4 -.2 +2.5/B SelM/CValA m MV 12.93 -.03 +.2 +.5 +7.0/D GlbSmCpS SW 40.11 +.03 -.8 +2.5 +5.3/E CptlApprecK LG 33.21 ... +.7 +18.5 +14.5/A ShrtDurIncA m CS 15.86 ... +.3 +.1 +1.6/A SelM/CValInstl MV 12.96 -.04 +.2 +.6 +7.3/D HiIncA m HY 4.65 +.01 +.3 +4.7/B CptlApprecR b LG 25.50 ... +.7 +18.0 +13.7/B USLCCrRspnbIdxA m LB 23.50 +.07 +1.1 +5.7 +10.2/C SelSmlrCpValA m SB 19.03 +.15 +1.3 +5.4 +6.8/E HlthWllnssS SH 41.03 -.09 +2.7 +9.2 +1.5/D IntlGrS FG 34.90 +.16 +.5 -.7 +5.0/D CrdtStrIncIns MU 10.11 ... +.3 +.4 +3.9/B Cambiar SlgCmsInfoA m ST 77.28 +.18 -1.3 +9.2 +19.3/D CrdtStrIncInvA m MU 10.11 ... +.2 +.4 +3.6/B SlgCmsInfoC m ST 53.27 +.12 -1.4 +8.7 +18.4/D IntrmTxAmtFrS MI 11.61 +.01 +.5 +1.9/D EmMktsInstl EM 22.62 -.21 -1.7 -4.0 +7.6/B GlblUltrFcsInv d WS 19.97 -.18 -.2 +.7 +1.7/E SlgGlbTechA m ST 42.73 +.08 -1.6 +8.7 +19.5/D LgCpFocGrS LG 49.86 +.26 +1.4 +10.9 +12.0/C EmMktsInvA m EM 21.79 -.21 -1.7 -4.2 +7.2/B IntlEqInv d FB 27.65 -.02 +.3 -2.7 +3.3/D SlgGlbTechC m ST 32.97 +.06 -1.7 +8.2 +18.6/D LtnAmrcEqS LS 23.85 +1.16 +6.8 -7.7 +6.9/A EngyResInvA m EE 19.26 -.27 +1.2 +4.4 -1.0/D OppInstl LV 23.91 -.14 +.6 +.6 +7.7/D SmCpGrIA m SG 20.73 +.10 -.3 +13.8 +14.0/B MATxFrS MT 14.04 -.01 +.5 -.5 +2.3/B EqDivInstl LV 23.11 -.05 +1.9 +2.3 +10.9/A OppInv LV 23.97 -.14 +.6 +.5 +7.4/D SmCpGrIIns SG 22.02 +.11 -.3 +14.0 +14.2/A MgdMuniBdA m ML 8.98 -.01 +.5 -.4 +2.5/D EqDivInvA m LV 23.05 -.03 +1.9 +2.2 +10.7/A SmCpInstl d SB 20.80 +.12 -1.0 +6.6 +4.5/E SmCpIdxA b SB 27.55 +.26 +.4 +13.2 +14.6/A MgdMuniBdS ML 9.00 ... +.5 -.3 +2.8/D EqDivInvC m LV 22.22 ... +1.8 +1.8 +9.8/A Carillon SmCpIdxIns SB 27.73 +.26 +.4 +13.4 +14.9/A MltsecIncA m MU 4.47 ... +.8 -1.8 +2.0/E EqDivR b LV 23.22 -.02 +1.9 +2.0 +10.3/A ClVtCptlApprA m LG 45.67 -.04 +.5 +8.7 +13.5/B SmCpValIA m SV 43.12 +.29 -1.0 +5.4 +13.6/A EuroInvA m ES 15.04 +.07 +1.3 -1.2 -.1/E EagleGrIncA m LV 21.17 +.06 +1.7 +1.7 +10.2/A SmCpValIIA m SV 18.04 +.15 -1.1 +4.4 +9.7/D Exch LB 1073.44 +7.85 +3.0 +1.9 +8.5/D EagleGrIncC m LV 20.27 +.05 +1.6 +1.2 +9.4/B SmCpValIIIns SV 18.34 +.15 -1.1 +4.6 +9.9/C Continued on next page Page 24 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Mutual Funds

Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Continued from previous page Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Federated Magellan LG 109.20 +.20 +1.3 +9.4 +11.9/C RealEstateA m SR 21.82 -.39 +1.2 +.4 +4.3/D AdjstblRtScIns GS 9.64 ... +.2 +.8 +.4/B MagellanK LG 109.06 +.21 +1.3 +9.5 +12.0/C RealEstateI SR 22.02 -.40 +1.2 +.6 +4.6/D NYTxFrIncA m MY 10.48 ... +.5 -.4 +2.5/C BdA f TW 8.93 -.02 +.5 -2.1 +3.4/B MegaCapStock LB 18.02 +.01 +1.8 +3.4 +9.2/D RealEstateM m SR 21.80 -.39 +1.2 +.3 +4.1/D NYTxFrIncS MY 10.47 -.01 +.4 -.3 +2.7/C BdF f TW 9.01 -.01 +.5 -2.1 +3.4/B MichiganMuniInc SL 12.00 ... +.5 -.3 +2.7/B RlEstIncA m SR 11.94 -.03 +1.0 +1.1 +6.1/B RlEsttSecA m SR 20.19 -.28 +.6 +.3 +6.1/B BdInstl TW 8.93 -.02 +.5 -2.1 +3.6/B MidCapIdxIns MB 21.87 +.02 +.4 +5.0 +10.1/B RlEstIncC m SR 11.81 -.04 +.9 +.6 +5.3/C SP500IdxS LB 31.98 +.01 +1.3 +5.7 +11.5/A CloverSmValA f SV 26.87 +.16 +.2 +3.6 +9.3/D MidCapIdxPrm MB 21.87 +.02 +.4 +5.0 +10.1/B RlEstIncI SR 11.96 -.04 +1.0 +1.2 +6.3/A SciandTechA m ST 25.37 -.02 +1.2 +18.4 +18.3/D CloverSmValIns SV 26.98 +.16 +.2 +3.8 +9.6/D MidCapStock MG 38.87 +.22 +1.0 +6.0 +10.3/C SCGrthA m SG 28.19 +.20 -.2 +18.5 +15.6/A ShrtDurS CS 8.58 +.01 +.3 +.3 +1.3/B CptlIncA f CA 7.99 ... +.1 +.3 +3.7/D MidCapStockK MG 38.89 +.22 +1.0 +6.0 +10.5/C SCGrthC m SG 25.23 +.17 -.2 +18.1 +14.7/A SmCpCorS SB 34.81 +.25 +.5 +11.9 +12.2/B CptlIncB m CA 8.00 ... -.2 +2.9/E MidCapValue MV 24.58 -.05 -.8 -3.3 +5.5/E SCGrthI SG 29.43 +.20 -.2 +18.7 +15.9/A StratHYTxFrA m HM 12.08 -.01 +.5 +.2 +3.5/D CptlIncC m CA 7.98 ... -.2 +2.8/E MidCpEnhIdx MB 16.00 -.01 -.2 +2.2 +9.0/C SCGrthM m SG 27.31 +.19 -.2 +18.4 +15.2/A StratHYTxFrS HM 12.09 -.01 +.6 +.3 +3.7/D CptlIncF f CA 7.98 ... +.1 +.3 +3.6/D MinnesotaMnInc SM 11.42 -.01 +.5 -.4 +2.2/C SCValueA m SV 20.38 +.16 -.6 +2.1 +9.7/C TotRetBdA m CI 10.38 -.03 +.5 -2.4 +1.8/C CptlIncInstl CA 7.99 ... +.1 +.3 +3.9/D MortgageSecs CI 10.91 -.02 +.5 -1.0 +1.4/D SCValueI SV 20.77 +.16 -.6 +2.2 +10.0/C TotRetBdS CI 10.39 -.02 +.6 -2.2 +2.1/B EqInc,IncA f LV 25.52 +.05 -.3 +1.6 +6.0/E MrylndMuniInc SL 11.16 ... +.5 -.7 +2.7/B SeriesGrOpps LG 15.82 -.01 +3.1 +24.2 +17.4/A WldDivS WS 30.59 +.09 +.5 +.6 +4.6/E EqInc,IncInstl LV 25.52 +.05 -.2 +1.8 +6.3/E MuniInc ML 12.82 +.01 +.7 -.1 +3.2/B SeriesSmallCap SB 12.59 +.14 -.6 +5.7 +6.3/E Diamond Hill FltngRStrIncA m BL 9.92 ... +.2 +1.8 +3.3/D NJMunicipalInc MJ 11.72 +.01 +.8 +.3 +3.6/B SmallCapA m SB 27.08 +.30 -.7 +4.9 +5.7/E AllCpSelI LB 16.75 +.12 +.3 +4.0 +7.4/E FltngRStrIncIns BL 9.92 ... +.2 +2.0 +3.7/C NYMuniInc MY 12.96 ... +.5 -.4 +2.6/C SmallCapC m SB 20.34 +.23 -.7 +4.5 +4.9/E CorpCrdtI HY 11.19 +.02 +.4 +2.0 +6.4/A GlbAllcA f IH 20.10 +.04 +.3 +.5 +4.2/C NasdCmpIdx LG 103.02 -.09 +.5 +13.7 +15.5/A SmallCapI SB 29.74 +.33 -.7 +5.1 +6.0/E LgCpA m LV 26.57 +.21 +1.7 +.5 +9.3/B GlbAllcC m IH 19.54 +.04 +.3 +.1 +3.4/D NewMillennium LB 42.34 +.07 +1.1 +6.4 +11.0/B SmallCapM m SB 25.02 +.27 -.7 +4.8 +5.4/E LgCpC m LV 25.08 +.20 +1.7 +8.5/C GlbAllcInstl IH 20.22 +.04 +.4 +.7 +4.5/C NewMktsInc EB 15.18 -.05 +2.4 -4.1 +5.9/A StgInc MU 12.22 -.01 +.3 NA NA LgCpI LV 26.78 +.22 +1.7 +.6 +9.6/B GvtIncIns GI 9.86 -.02 +.4 -1.0 +.9/B Nordic MQ 54.78 +1.97 +3.7 +2.8 +8.4/A StgIncA m MU 12.05 -.02 +.2 -.6 +4.0/B LgCpY LV 26.82 +.22 +1.8 +.7 +9.7/B GvtIncSecIncF f GI 8.53 -.03 +.3 -1.3 +.7/C OTCPortfolio LG 12.87 +.02 +.2 +17.2 +18.7/A StgIncC m MU 12.02 -.02 +.3 -.9 +3.3/C LngShrtA m LO 25.83 +.14 +1.1 +.3 +4.0/C GvtUltShrDrIns UB 9.89 +.01 +.1 +1.0 +.7/E OTCPortfolioK LG 13.04 +.02 +.2 +17.2 +18.8/A StgIncI MU 12.22 -.01 +.3 -.4 +4.3/A LngShrtC m LO 23.01 +.13 +1.1 -.1 +3.3/C GvtUltShrDrSvc UB 9.89 +.01 +.2 +.9 +.6/E OhioMunilInc MO 11.92 -.01 +.5 -.6 +3.0/A StgIncM m MU 12.05 -.01 +.3 -.5 +4.1/A LngShrtI LO 26.50 +.15 +1.1 +.4 +4.4/C HYTrustSvc d HY 6.70 ... -.3 -.1 +4.7/B Overseas FG 50.53 +.19 +1.0 -.3 +6.6/B StockSelAllCpA m LG 47.40 +.03 +.5 +7.7 +11.5/D SmCpA m SV 36.33 +.18 -1.3 +2.0 +6.6/E HiIncBdA f HY 7.35 +.01 -.2 -.1 +4.6/B OverseasK FG 50.44 +.19 +1.0 -.3 +6.7/B StockSelAllCpI LG 47.43 +.04 +.5 +7.9 +11.8/D SmCpI SV 36.93 +.18 -1.3 +2.2 +6.9/E HiIncBdC m HY 7.33 +.01 -.3 -.6 +3.8/D PacificBasin DP 34.60 +.14 -1.1 -2.5 +10.3/A StockSelAllCpK LG 47.43 +.03 +.6 +7.9 +12.0/C StockSelAllCpM m LG 47.34 +.03 +.5 +7.6 +11.2/D SmCpY SV 36.97 +.18 -1.3 +2.2 +7.0/E InsHYBdIns d HY 9.70 ... -.1 +.1 +5.4/A PennsylvnMnInc MP 10.97 ... +.5 -.2 +2.8/B StockSlrMidCp MG 43.06 +.01 +.1 +7.8 +9.9/C SmMidCpI MV 23.11 -.01 -1.0 +2.9 +8.3/C IntermCorpBdIns TW 8.92 -.01 +.5 -1.1 +2.1/E Puritan MA 24.58 +.05 +1.0 +5.7 +8.7/A IntlLeadersA f FB 36.00 -.15 -1.1 -3.7 +2.0/E PuritanK MA 24.56 +.05 +1.1 +5.7 +8.7/A StockSlrMidCpA m MG 41.27 +.01 +.1 +7.6 +9.6/D Dodge & Cox IntlLeadersC m FB 33.35 -.15 -1.2 -4.1 +1.3/E RealEstInv SR 41.81 -.72 +1.2 +.6 +6.2/B StockSlrMidCpC m MG 37.58 ... +.1 +7.2 +8.8/D Bal MA 106.52 -.19 +.6 +1.7 +8.0/A IntlLeadersIns FB 36.08 -.15 -1.1 -3.6 +2.3/E RlEstateIdxPrm SR 15.55 -.23 +1.3 +1.1 +5.5/B StockSlrMidCpI MG 43.16 +.01 +.2 +7.8 +9.9/C GlbStk WS 13.70 -.03 +.8 -1.2 +7.7/C IntlSmMidCoA m FR 39.39 +.24 +.3 -1.5 +4.7/E RlEsttInc SR 10.94 -.01 +1.0 +1.9 +6.0/B StockSlrMidCpM m MG 41.47 +.01 +.1 +7.5 +9.4/D Inc CI 13.42 -.02 +.6 -.9 +2.8/A IntlStrVlDvA f FV 3.49 ... +2.9 -4.9 /E RlEsttInc SR 12.00 -.04 +1.0 +1.2 +6.3/A StratDiv&IncA m AL 15.16 -.05 +1.1 +1.1 +7.5/B IntlStk FB 43.94 +.17 +1.2 -5.1 +2.6/E IntlStrVlDvIns FV 3.50 ... +2.9 -4.5 +.4/E SCGrth SG 29.36 +.21 -.2 +18.7 +15.9/A StratDiv&IncC m AL 15.10 -.04 +.9 +.7 +6.7/D Stk LV 207.12 -.44 +.7 +3.6 +11.0/A KaufLCA f LG 26.38 +.15 +.1 +12.4 +10.2/E SCValue SV 20.77 +.17 -.5 +2.2 +10.0/C StratDiv&IncI AL 15.22 -.04 +1.1 +1.3 +7.8/B Dominion KaufLCC m LG 24.32 +.14 +.1 +11.9 +9.4/E STTrsBdIdxPrm GS 10.20 -.01 +.2 -.4 +.4/B StratDiv&IncM m AL 15.15 -.05 +1.0 +1.0 +7.2/C ImpactBdInv m CI 10.94 -.02 +.4 -1.5 +2.2/B KaufLCIns LG 27.02 +.16 +.1 +12.6 +10.5/D ShTrmBd CS 8.51 ... +.3 +.1 +.9/C StrategicRlRetI XY 8.80 -.04 -.4 +.1 +2.2/E ImpactEqInstl d LB 24.07 +.04 +.5 +2.8 +6.8/E KaufLCR b LG 25.22 +.14 +.1 +12.2 +9.8/E ShrtDurHiInc HY 9.40 -.01 -.1 +.8 +3.2/E TechnologyA m ST 62.13 -.04 -.3 +16.0 +23.5/B ImpactEqInv m LB 24.07 +.05 +.5 +2.6 +6.4/E KaufmannA m MG 6.61 +.02 -1.2 +18.2 +12.5/B SmCapIdxIns SB 22.49 +.13 -.4 +11.3 +12.2/B TechnologyC m ST 52.68 -.04 -.4 +15.6 +22.6/B TechnologyM m ST 58.90 -.05 -.3 +15.9 +23.2/B ImpactIntlEqInv m FV 8.56 +.01 -.8 -3.9 +4.4/B KaufmannC m MG 5.47 +.02 -1.3 +17.9 +11.9/B SmCapIdxInv SB 22.45 +.13 -.5 +11.2 +12.0/B KaufmannR m MG 6.62 +.02 -1.2 +18.2 +12.5/B SmCpDiscv SB 12.23 -.06 -1.4 +3.5 +7.0/E TotalBondA m CI 10.38 -.03 +.7 -1.3 +2.3/A DoubleLine KaufmannSmCpA m SG 39.25 +.46 +.6 +22.0 +15.8/A SmCpDiscv SB 26.64 -.14 -1.3 +2.7 +7.0/E TotalBondC m CI 10.38 -.03 +.5 -1.7 +1.6/D CorFII CI 10.72 -.02 +.5 -.6 +2.5 KaufmannSmCpC m SG 33.89 +.40 +.6 +21.6 +15.1/A SmCpEnhIdx SB 14.90 +.11 -1.1 +9.3 +9.6/D TotalBondI CI 10.36 -.03 +.7 -1.2 +2.6/A CorFIN b CI 10.71 -.02 +.5 -.7 +2.2 MDTAllCpCorIns LV 30.39 +.03 +.7 +9.6 +11.6/A SmCpOpps SB 15.67 +.17 +.2 +11.7 +10.3/C TotalBondM m CI 10.36 -.03 +.6 -1.3 +2.3/A EmMktsFII EB 10.30 +.02 +1.1 -2.2 +4.2 MDTLgCpValInstl LV 28.43 -.09 +.2 +1.7 +7.6/D SmallCapStock SB 19.02 +.09 -.3 +7.3 +9.0/D UtilitiesA m SU 31.29 -.20 +2.5 +7.7 +11.2/A EmMktsFIN b EB 10.30 +.02 +1.0 -2.4 +3.9 MDTLgCpValSvc LV 28.45 -.09 +.2 +1.6 +7.4/D StkSelorAllCp LG 47.41 +.04 +.5 +7.9 +11.9/C ValueStratsA m LV 36.19 -.37 -.4 +6.5/E FltngRtI d BL 9.90 +.01 +.3 +2.0 +3.0/D MDTMidCpGrA f MB 44.39 +.41 +.6 +12.5 +12.2/A StkSelorSmCp SB 29.39 +.37 +11.1 +10.0/C ValueStratsM m LV 38.04 -.39 -.4 -.1 +6.2/E FltngRtN m BL 9.91 +.01 +.3 +1.8 +2.7/E MDTSmCpCorInstl SB 22.56 +.31 +12.7 +18.0/A StkSlrLgCpVal LV 20.72 ... +.8 +7.3/D Fidelity Select LowDurBdI CS 9.96 +.01 +.3 +.7 +2.0 MDTSmCpGrA f SG 26.57 +.27 -.2 +17.3 +17.9/A StratDivInc AL 15.25 -.05 +1.0 +1.3 +7.8/B AdvisorGoldC m SP 17.15 +.04 +.4 -9.7 +13.3/D LowDurBdN b CS 9.95 +.01 +.2 +.5 +1.7 MDTSmCpGrInstl SG 27.65 +.29 -.1 +17.5 +18.2/A StratRlRet XY 8.82 -.04 -.4 +.1 +2.1/E AirTransp ID 78.56 +.88 -.4 -1.3 +12.9/B MltAsstGrA m TV 9.41 -.02 +.6 +5.7 MIIntrmMnA f SI 10.96 ... +.5 -.3 +1.6/D TaxFreeBond ML 11.35 +.01 +.7 -.2 +3.2/B Banking SF 33.47 +.91 -1.2 +2.3 +10.8/B TtlRetBdI CI 10.43 -.01 +.5 +.1 +2.4 MaxCpIdxInstl LB 13.49 +.01 +1.4 +5.7 +11.7/A TelecomandUtls SU 25.95 -.35 +1.7 +2.7 +8.5/B Biotechnology SH 242.16 -.45 +.6 +15.1 -2.2/E TtlRetBdN b CI 10.42 -.02 +.4 +2.1 MaxCpIdxvc b LB 13.34 +.01 +1.3 +5.5 +11.4/B TotalBond CI 10.37 -.03 +.6 -1.1 +2.6/A Brkrg&InvmtMgmt SF 78.61 +.78 -2.5 +1.0 +7.0/D Dreyfus MidCpIdxSvc MB 25.94 +.02 -.2 +5.8 +11.1/A TotalEmMkts EM 12.67 -.03 -.5 -6.5 +7.6/B Chemicals SN 161.82 -.58 +.1 -3.3 +13.2/A AMTFMnBdA f MI 13.89 -.01 +.5 +2.8/B MnHYAdvtgA f HM 8.89 ... +.5 +1.0 +4.3/C Trend LG 109.73 -.09 +1.0 +12.8 +14.0/B CommsEquip ST 38.24 -.03 -.5 +13.1 +12.1/E AMTFMnBdZ MI 13.90 ... +.5 +.2 +3.0/A MnHYAdvtgF f HM 8.89 ... +.7 +1.0 +4.3/C TtlIntlEq FG 9.15 +.02 +.7 -1.7 +5.5/C Computers ST 97.60 +.09 +2.3 +10.2 +15.5/E ActvMidCpA f MB 61.67 +.14 -.6 +.3 +6.6/D MnStkAdvtgA f CA 13.59 +.01 -.1 +.7 +5.8/A TtlMktIdxF LB 81.05 +.07 +1.1 +6.5 +11.7/A Const&Hsg MG 61.21 +.11 +.8 -.8 +10.3/C ActvMidCpI MB 61.87 +.14 -.6 +.4 +6.8/D MnStkAdvtgAC m CA 13.58 +.01 -.1 +.3 +5.0/B TtlMktIdxInsPrm LB 81.03 +.07 +1.1 +6.5 +11.7/A ConsumerDiscret CD 46.24 -.05 +.1 +13.4 +11.9/A TtlMktIdxInstl LB 81.03 +.07 +1.1 +6.5 +11.7/A Apprec,IncInv LB 36.79 +.12 +2.1 +4.5 +10.5/C MnStkAdvtgAF f CA 13.59 +.01 -.1 +.7 +5.8/A ConsumerFinance SF 16.25 +.29 +1.4 +4.8 +9.9/B TtlMktIdxInv LB 81.03 +.07 +1.1 +6.5 +11.6/A BalOppA f MA 23.50 +.01 +.7 +3.0 +7.0/B MnStkAdvtgAIns CA 13.59 +.01 +.8 +6.0/A ConsumerStaples CC 81.11 ... +2.9 -6.5 +2.3/D TtlMktIdxPrm LB 81.04 +.07 +1.1 +6.5 +11.7/A BdMktIdxInv b CI 10.00 -.04 +.5 -1.7 +1.3/D MnUltraShrtA m MS 10.00 ... +.1 +.6 +.5/E Defense&Aero ID 179.12 +1.64 +3.9 +10.5 +19.6/A USBdIdxF CI 11.25 -.03 +.6 -1.5 +1.7/C BstnCoSmCpValI SB 24.66 +.12 +.6 +10.2 +12.6/A MnUltraShrtIns MS 10.00 ... +.1 +.9 +1.0/B Energy EE 47.17 -.66 -.5 +5.5 +6.1/A USBdIdxIns CI 11.25 -.03 +.6 -1.5 +1.7/C BstnCoSmMdCpGrI MG 24.10 +.14 -.4 +22.3 +15.0/A MortgInstl CI 9.32 -.02 +.4 -.8 +1.5/D EnergyService EE 44.73 -1.17 -.7 -1.3 -.7/D USBdIdxInsPrm CI 11.25 -.03 +.6 -1.5 +1.7/C CAAMTFMnBdA f MF 14.82 -.01 +.4 +.2 +2.7/B MuniBdA f ML 10.36 ... +.4 -.2 +2.7/D Envir&AltEngy ID 24.81 +.22 +.6 -3.7 +11.4/C USBdIdxInv CI 11.25 -.04 +.6 -1.6 +1.6/C CAAMTFMnBdZ MF 14.82 -.02 +.5 +.3 +2.9/B OhioMuniIncF m MO 11.01 ... +.4 -.1 +2.4/B FinancialSvcs SF 110.94 +2.39 -.2 -.5 +9.8/B USBdIdxPrm CI 11.25 -.03 +.6 -1.5 +1.7/C ConnecticutA f SI 11.49 ... +.4 -.1 +2.0/B PEMnIncA f MP 10.76 ... +.4 +2.7/B Gold SP 18.86 +.06 +.5 -9.2 +14.5/C ValDiscv LV 28.80 -.11 +.2 -.4 +6.8/D CorEqA m LB 18.61 +.04 +1.9 +4.5 +10.3/C ShIntTtRtBdIns CS 10.12 -.01 +.3 -.3 +1.3/B HealthCare SH 256.37 -.02 +1.6 +18.8 +5.9/A ShrtIntrmDrMnA m MS 10.23 ... +.2 +.6 +.6/D Value MV 12.20 -.08 +.7 +7.1/D HealthCareSvcs SH 96.05 -1.17 +13.0 +9.8/A DiscpStk b LB 38.83 +.11 +1.0 +6.4 +11.3/B ValueK MV 12.21 -.09 -.1 +.7 +7.2/D DynTtlRetI GY 16.19 -.05 +.3 -.2 +1.0/C ShrtIntrmDrMnIn MS 10.23 +.01 +.2 +.8 +1.1/B ITServices ST 64.46 +.15 +2.9 +20.2 +18.7/D ShrtTrmIncInstl CS 8.44 ... +.3 +.7 +1.3/B ValueStrategies LV 42.16 -.42 -.4 +.2 +6.8/E Industrials ID 34.99 +.09 +.9 -.7 +10.0/C GrandInc LG 22.89 +.06 +.8 +8.3 +10.8/D Worldwide WS 28.87 +.07 +.8 +9.3 +9.6/B HYA m HY 6.10 ... -.1 +3.9/D ShrtTrmIncY CS 8.44 ... +.2 +.7 +1.4/B Insurance SF 66.98 +.38 +1.4 -4.0 +8.5/C StratIncA f MU 8.79 -.02 +.6 -1.1 +3.3/C HYI HY 6.10 ... -.2 +4.2/C Fidelity Advisor Leisure CD 159.14 +.17 -2.0 +1.4 +9.0/C StratIncC m MU 8.79 -.01 +.5 -1.5 +2.5/D InCorpd LG 12.20 +.05 +1.5 +7.0 +10.0/E AssetMgr60%A m MA 12.79 -.01 +.4 +2.1 +6.4/C Materials SN 82.81 -.57 -.4 -4.2 +7.7/A StratValDivA f LV 5.79 -.05 +2.4 -3.6 +7.0/D InsSP500StkIdxI LB 56.33 +.02 +1.3 +5.8 +11.7/A AssetMgr70%A m MA 23.00 ... +.4 +2.7 +7.2/A MedTech&Devcs SH 51.56 +.39 +2.3 +22.7 +17.6/A StratValDivC m LV 5.80 -.05 +2.3 -3.9 +6.1/E IntlBdA f IB 15.38 +.04 +.8 -2.5 +2.5/C AssetMgr70%I MA 23.05 ... +.4 +2.9 +7.5/A Multimedia CD 79.05 -1.03 +1.1 +5.5 +4.6/E StratValDivIns LV 5.83 -.04 +2.6 -3.3 +7.3/D IntlStkI FG 19.11 +.12 +2.1 +2.2 +8.4/B BalancedA m MA 21.82 -.04 +.9 +5.2 +7.9/A NaturalGas EE 25.52 -.40 +2.6 +7.1 -.1/C StrtgcIncIS MU 8.74 -.02 +.6 -.9 +3.6/B IntlStkIdxInv FB 17.73 +.12 +1.0 -1.1 +4.1/C BalancedC m MA 21.68 -.04 +.8 +4.8 +7.1/B NaturalRes EE 31.05 -.28 +.9 +3.2 +5.0/A TtlRetBdA m CI 10.56 -.03 +.5 -1.6 +1.9/B IntrmMnBd MI 13.44 +.01 +.6 +2.4/B BalancedI MA 22.25 -.04 +.9 +5.4 +8.2/A Pharmaceuticals SH 19.89 ... +2.5 +7.8 -3.8/E TtlRetBdInstl CI 10.56 -.03 +.6 -1.3 +2.5/A IntrmTrmIncA f CI 12.84 -.05 +.7 -2.4 +.9/E BalancedM m MA 22.07 -.05 +.8 +5.1 +7.7/A Retailing CD 15.85 -.01 +20.0 +18.9/A TtlRetBdSvc b CI 10.56 -.03 +.5 -1.5 +2.2/B IntrmTrmIncI CI 12.84 -.05 +.7 -2.2 +1.2/D BiotechnologyA m SH 28.55 -.20 +.5 +13.7 -3.2/E Semicon ST 11.46 +.04 -3.7 +8.7 +26.5/A TtlRetGovtBdIns GI 10.52 -.05 +.4 -.9 +1.1/A BiotechnologyI SH 30.21 -.21 +.5 +13.9 -3.0/E Swre&ITSvcs ST 19.62 +.04 +2.7 +20.7 +23.7/B MassachusettsZ MT 11.37 ... +.5 -.4 +2.2/B USGvtSc13YrsY GS 10.14 ... +.2 +.3/C MidCpIdxInvs MB 39.33 +.04 -.1 +5.7 +11.1/A BiotechnologyM m SH 27.04 -.18 +.4 +13.5 -3.5/E Technology ST 186.87 -.16 -.3 +15.7 +23.7/B USGvtSc25YrIns GS 10.57 -.01 +.3 -.8 /D CapitalDevA m LB 16.61 +.01 +1.2 +3.9 +9.3/D Telecom SC 55.60 -1.44 +.3 -4.2 +5.6/A MnBd MI 11.61 -.01 +.6 +.2 +3.0/A UltraShrtBdA m UB 9.09 ... +.1 +.7 +.9/D MnBdOppA f MI 12.76 ... +.6 +.3 +2.9/A CapitalDevO LB 17.19 +.01 +1.2 +4.0 +9.7/D Transportation ID 99.49 +1.87 -1.0 +.4 +12.3/C UltraShrtBdIns UB 9.09 ... +.2 +1.0 +1.5/B ConsumerDscrtA m CD 28.61 -.03 +.1 +13.2 +11.2/A Utilities SU 85.60 -.54 +2.5 +7.8 +11.6/A MnBdOppZ MI 12.76 ... +.6 +.3 +2.9/A forUSGovtSecA f GI 7.16 -.01 +.5 -1.3 +.7/C NJMnBd,IncA f MJ 12.77 -.01 +.6 +.4 +3.2/C ConsumerStplsA m CC 80.30 -.01 +2.9 -6.7 +2.0/E Wireless SC 10.05 -.08 +.8 +.3 +7.7/A NYAMTFMnBdA f MN 14.66 ... +.6 -.3 +2.6/B Fidelity ConsumerStplsC m CC 78.00 -.02 +2.8 -7.1 +1.2/E Fiera Capital NYTxExBd MN 14.61 ... +.6 +2.8/A 100Index LB 18.35 +.01 +1.9 +5.7 +11.8/A ConsumerStplsI CC 80.94 ... +2.9 -6.5 +2.2/D SmMidCapGrInstl MG 22.51 +.25 -.3 +10.8 +8.9/D NatrlResA f SN 32.33 -.51 -1.4 +.9 +6.2/B 500IdxIns LB 97.97 +.04 +1.4 +5.9 +11.9/A CorporateBondI TW 11.20 -.04 +.9 -2.3 +3.3/B OppcMidCpValA f MB 34.67 -.09 -1.0 +3.7 +7.6/D 500IdxInsPrm LB 97.97 +.04 +1.4 +5.9 +11.9/A DiverIntlA m FG 23.41 +.10 +1.1 -1.1 +3.7/E First Eagle OppcSmCpInv SG 39.96 -.01 -1.4 +8.8 +11.8/C 500IdxInv LB 97.95 +.03 +1.4 +5.8 +11.8/A DiverIntlC m FG 22.38 +.09 +1.0 -1.5 +2.9/E GlbA m IH 58.65 -.27 -.7 +6.8/A PennsylvaniaA f MP 15.98 -.01 +.5 -.1 +3.2/A 500IndexPrm LB 97.97 +.04 +1.4 +5.9 +11.9/A DiverIntlI FG 23.79 +.10 +1.1 -.9 +4.0/E GoldA m SP 15.28 -.09 -1.2 -9.7 +9.4/E RsrchGr,IncZ LG 16.73 +.07 +1.5 +14.8 +12.4/C AllSectorEq LG 13.11 +.01 +1.5 +7.6 +11.2/D DiverIntlM m FG 23.24 +.10 +1.1 -1.2 +3.4/E OverseasA m FB 23.95 -.02 -.4 -3.0 +4.3/B SP500Idx LB 57.07 +.01 +1.3 +5.6 +11.3/B ArizonaMuniInc SL 11.86 -.01 +.4 -.4 +2.7/B DiversifiedStkA m LB 27.19 ... +1.3 +9.9 +11.7/A USValA m LB 20.41 -.17 +.2 +1.6 +8.5/D ShrtIntermMnBdD b MS 12.83 ... +.3 +.8 +.6/D AsstMgr20% XY 13.41 -.01 +.5 +.7 +3.5/B DiversifiedStkO LB 27.96 ... +1.3 +10.1 +12.1/A USValI LB 20.75 -.17 +.3 +1.8 +8.8/D ShrtTrmIncD CS 10.09 -.01 +.3 -.7 +.4/E AsstMgr30% XY 11.12 -.01 +.6 +1.1 +4.5/A DividendGrowthA m LB 17.62 -.07 +1.1 +.9 +7.3/E ofAmericaI MB 36.42 -.18 -1.8 +.1 +3.9/E SmCpStkIdxInvs SB 35.69 +.34 +.4 +13.3 +14.6/A AsstMgr40% CA 11.77 -.02 +.4 +1.4 +5.2/B DividendGrowthC m LB 16.64 -.07 +1.0 +.5 +6.4/E ofAmericaY b MB 36.29 -.18 -1.8 -.1 +3.6/E StandishGlbFII IB 21.30 -.02 +.9 -.2 +2.0/D AsstMgr50% CA 18.49 -.01 +.5 +1.9 +6.0/A DividendGrowthI LB 18.58 -.08 +1.1 +1.0 +7.5/E First Investors StratValA f LV 40.64 +.06 +.3 +1.4 +9.1/B AsstMgr60% MA 12.85 ... +.5 +2.3 +6.8/B DividendGrowthM m LB 17.52 -.07 +1.0 +.8 +7.0/E EqIncA m LV 10.82 +.02 +.5 +.4 +8.0/C StratValI LV 40.77 +.06 +.3 +1.5 +9.4/B AsstMgr70% MA 23.05 ... +.5 +2.9 +7.5/A EmMktsIncA m EB 13.36 -.04 +2.4 -4.2 +5.5/A ForIncA m HY 2.43 ... +3.9/D StructMidCpA f MB 31.44 +.12 -.4 +.1 +8.0/C AsstMgr85% AL 20.26 +.01 +.4 +3.7 +8.6/A EmMktsIncC m EB 13.46 -.04 +2.3 -4.6 +4.8/B GlbA m WS 8.66 +.02 -.1 +3.6 +6.7/D StructMidCpI MB 32.14 +.13 -.4 +.2 +8.3/C BCGrowth LG 16.28 ... +.7 +17.6 +15.8/A EmMktsIncI EB 13.10 -.03 +2.5 -4.1 +5.9/A GovtA m GI 10.09 -.02 +.2 -1.7 -.2/E SustUSEqZ LB 11.71 -.01 +1.3 +3.4 +7.6/E BCGrowth LG 102.08 -.01 +.4 +16.3 +15.4/A EmergingAsiaA m PJ 39.49 -.13 -1.9 -3.9 +9.7/A GrandIncA m LV 23.67 +.09 +.7 +.1 +6.7/E T/STtlRetBdI MI 22.68 ... +.5 +2.3/C BCGrowthK LG 102.24 -.02 +.4 +16.4 +15.5/A EmergingAsiaI PJ 40.73 -.13 -1.9 -3.7 +10.1/A IntlA m FG 16.48 -.01 +2.0 +.5 +6.7/B TechGrA f ST 57.35 -.31 -1.0 +17.1 +19.6/C Balanced MA 24.87 -.04 +.9 +5.6 +8.2/A EmergingMktsA m EM 28.71 -.03 -.5 -4.9 +8.5/A InvmGradeA m TW 9.21 -.02 +.5 -2.6 +2.0/E TxMgdGrA m LB 30.38 +.09 +1.9 +3.7 +9.5/D BalancedK MA 24.87 -.04 +.9 +5.6 +8.3/A EmergingMktsI EM 28.87 -.03 -.4 -4.7 +8.9/A OppA m MB 42.60 +.21 +.4 +2.3 +7.2/D USMortgZ b GI 14.49 -.01 +.3 -1.0 +.6/C BlueChipVal LV 19.57 -.06 +.3 -.2 +6.2/E EnergyA m EE 36.23 -.50 -.5 +5.2 +5.7/A SelGrA m LG 13.18 +.06 +1.3 +10.5 +13.3/B WldwideGrA f WS 54.86 +.27 +2.5 +2.7 +9.3/B CALtdTrmTFBd SS 10.52 ... +.3 +.5 +1.2/B EnergyC m EE 33.21 -.47 -.6 +4.8 +4.9/A SpecSitsA m SV 33.19 +.24 -.2 +3.9 +9.1/D CAMuniInc MC 12.73 -.01 +.5 -.2 +2.8/D EnergyI EE 38.20 -.53 -.5 +5.4 +6.0/A Driehaus TEIncA m MI 9.21 -.01 +.3 -.3 +1.6/E Canada MQ 53.84 -.16 +2.5 -1.5 +6.0/B EnergyM m EE 37.04 -.52 -.5 +5.1 +5.4/A TENYA m MY 13.88 -.01 +.4 -.3 +1.9/E ActvInc XS 9.71 +.02 -.1 +1.4 +1.6/D Cap&Inc HY 10.09 -.01 -.4 +1.5 +6.0/A EquityGrowthA m LG 12.52 +.06 +1.5 +14.7 +14.6/A TEOppsA m ML 16.16 -.01 +.4 -.7 +2.0/E EmMktsGrInv d EM 37.76 -.25 -.5 -4.7 +7.5/B ChinaRegion CH 35.06 -.43 -4.7 -2.6 +6.9/D EquityGrowthC m LG 10.68 +.05 +1.4 +14.1 +13.7/B TtlRetA m MA 19.90 +.02 +.5 -1.0 +4.3/E sEvnDrv GY 11.23 +.09 -2.1 +4.1 +3.0/A EquityGrowthI LG 13.71 +.06 +1.5 +14.8 +14.9/A CmdtyStrat BB 5.22 ... -3.3 -4.0 -4.3/E First Western Dupree CnncticutMunInc SL 11.23 ... +.6 +2.3/C EquityGrowthM m LG 12.29 +.05 +1.4 +14.5 +14.3/B ShrtDrBd CS 9.81 ... +.3 +.4 +1.7/A MtKntckyTFInc SI 7.61 ... +.4 -.3 +2.2/B CnsrvIncMnBd MS 10.02 ... +.1 +.8 +.7/D EquityIncomeA m LV 31.98 -.08 +1.6 +7.2/D MtNrthCrlnTFInc SI 11.35 -.01 +.3 -.7 +2.2/A CnsrvIncMnBdIns MS 10.02 ... +.1 +.8 +.8/C EquityIncomeC m LV 32.21 -.09 +1.5 -.4 +6.3/E Firsthand MtTnnssTFInc SI 11.26 ... +.5 -.4 +2.1/B Contrafund LG 137.63 +.36 +1.4 +14.1 +14.6/A EquityIncomeI LV 33.44 -.08 +1.7 +.1 +7.5/D TechOpps ST 12.39 -.06 -2.3 +24.1 +22.6/B ContrafundK LG 137.62 +.37 +1.4 +14.2 +14.8/A EquityIncomeM m LV 32.70 -.09 +1.6 -.2 +6.9/D Franklin Templeton Eaton Vance ConvertibleSecs CV 29.11 -.15 -1.1 +5.6 +4.7/E FinancialSvcsA m SF 21.73 +.45 -.3 -.6 +9.5/B AMTFreeMuniIncA m ML 8.97 ... +.5 +.7 +3.1/C CorpBd TW 11.20 -.04 +.9 -2.2 +3.4/B FinancialSvcsC m SF 20.31 +.42 -.3 -1.1 +8.7/C AdjUSGvtScA m GS 8.15 ... +.2 +.4 /D AmtFreeMuniIncI ML 9.80 +.01 +.5 +.9 +3.4/B CptlApprec LG 39.07 -.02 +.4 +11.0 +9.9/E FltngRtHiIncA m BL 9.63 ... +.3 +2.1 +3.7/C AdjUSGvtScAdv GS 8.15 -.01 +.1 +.4 +.2/D AtlntCptSMIDCA m MG 33.17 +.10 +.9 +8.8 +14.0/A CptlApprecK LG 39.16 -.01 +.4 +11.1 +10.0/E FltngRtHiIncC m BL 9.63 ... +.3 +1.7 +2.9/E AdjUSGvtScC m GS 8.14 ... +.2 -.5/E AtlntCptSMIDCI MG 36.60 +.12 +.9 +8.9 +14.3/A DisciplinedEq LB 39.92 -.09 +.7 +2.9 +8.0/E FltngRtHiIncI BL 9.61 ... +.3 +2.2 +3.9/B AlbmTxFrIncA m SL 10.61 ... +.5 +.2 +2.5/B BalA m MA 9.36 +.03 +1.3 +3.5 +6.4/C DisciplinedEqK LB 39.88 -.08 +.7 +3.0 +8.1/E FltngRtHiIncM m BL 9.62 +.01 +.3 +2.1 +3.6/C AlbmTxFrIncA m SL 10.89 -.01 +.4 +.1 +2.3/C BalC m MA 9.39 +.03 +1.3 +3.1 +5.5/D DivGro LB 33.13 -.14 +1.0 +.9 +7.6/E Freedom2005A m TA 11.73 -.01 +.4 +.4 +4.2/C AlbmTxFrIncAdv SL 10.64 -.01 +.5 +.2 +2.6/B CAMnOpA m MF 10.32 -.01 +.5 +.8 +3.3/A DivGroK LB 33.11 -.14 +1.0 +1.0 +7.7/E Freedom2010A m TA 12.21 -.01 +.5 +.9 +4.9/A AlbmTxFrIncC m SL 10.79 ... +.4 -.1 +1.9/D DivBldrA m LB 15.00 +.04 +1.8 +4.2 +9.3/D DiversIntl FG 39.72 +.18 +1.1 -.7 +3.6/E Freedom2010M m TA 12.16 -.01 +.4 +.7 +4.6/B BalA m MA 12.19 -.02 +1.0 +.5 +6.2/C DivBldrC m LB 15.08 +.04 +1.8 +3.8 +8.4/E DiversIntlK FG 39.66 +.18 +1.1 -.7 +3.7/E Freedom2015A m TD 12.34 ... +.5 +1.2 +5.6/A BalAdv MA 12.22 -.02 +1.0 +.6 +6.5/B DivBldrI LB 14.98 +.04 +1.9 +4.3 +9.5/D EmMkts EM 31.23 -.03 -.4 -4.6 +9.1/A Freedom2015I TD 12.44 -.01 +.5 +1.3 +5.8/A BalC m MA 12.08 -.02 +.9 +.1 +5.4/D FltngRtA m BL 9.36 +.01 +.5 +2.8 +4.4/A EmMktsDbt EB 9.66 ... +2.0 -3.0 +6.8/A Freedom2015M m TD 12.31 -.01 +.5 +1.1 +5.3/B BalSheetInvmA m MV 40.17 +.04 +.5 +2.3 +10.1/B FltngRtAdv b BL 9.05 +.01 +.5 +2.8 +4.3/A EmMktsDiscovery EM 14.33 -.04 -2.6 -6.7 +7.7/B Freedom2020A m TE 13.50 -.01 +.5 +1.5 +6.0/A BiotechDiscvA m SH 164.72 -.88 +2.1 +9.5 -3.9/E FltngRtAdvtgA m BL 10.94 +.01 +.5 +3.0 +5.0/A EmMktsIdxPrm EM 10.72 -.01 -1.0 -6.0 +6.4/C Freedom2020C m TE 13.38 -.01 +.5 +1.0 +5.2/C BiotechDiscvAdv SH 168.65 -.90 +2.2 +9.7 -3.6/E FltngRtAdvtgAdv b BL 10.94 +.01 +.6 +3.1 +5.0/A EmMktsK EM 31.26 -.03 -.4 -4.6 +9.3/A Freedom2020I TE 13.61 -.01 +.5 +1.6 +6.3/A CAHYMuniA m MC 10.72 ... +.7 +.5 +4.3/A FltngRtAdvtgC m BL 10.92 +.01 +.4 +2.7 +4.5/A EmergEMEA EM 9.66 -.15 +2.9 -6.7 +7.1/B Freedom2020M m TE 13.49 -.01 +.4 +1.3 +5.7/B CAHYMuniAdv MC 10.74 -.01 +.6 +.5 +4.4/A FltngRtC m BL 9.04 +.01 +.5 +2.4 +3.6/C EmergMketsOpps EM 20.03 -.03 -1.2 -6.4 +8.3/A Freedom2025A m TG 13.57 ... +.5 +1.7 +6.4/B CAHYMuniC m MC 10.80 -.01 +.6 +.2 +3.8/B FltngRtHiIncA m BL 9.43 ... +.3 +2.4 +4.4/A EmergingAsia PJ 43.28 -.14 -1.9 -3.9 +9.9/A Freedom2025C m TG 13.35 -.01 +.5 +1.3 +5.5/D CAIntTrTFIncA m MF 11.82 ... +.4 +.2 +2.2/C FltngRtHiIncAdv b BL 8.87 +.01 +.5 +2.4 +4.4/A EqDividendInc LV 27.56 -.07 +1.6 +.4 +8.2/C Freedom2025I TG 13.69 -.01 +.5 +1.8 +6.6/B CAIntTrTFIncAdv MF 11.85 -.01 +.4 +.2 +2.3/C FltngRtHiIncC m BL 8.85 +.01 +.4 +2.0 +3.6/C EqDividendIncK LV 27.55 -.07 +1.6 +.4 +8.3/C Freedom2025M m TG 13.59 -.01 +.5 +1.6 +6.1/C CAIntTrTFIncC m MF 11.87 ... +.3 -.2 +1.7/D FltngRtHiIncI BL 8.87 ... +.4 +2.5 +4.7/A EqIncome LV 58.59 +.23 +1.7 -.1 +7.6/D Freedom2030A m TH 14.77 ... +.5 +2.3 +7.3/B CATxFrIncA m MC 7.32 ... +.4 -.2 +3.4/B FltngRtInstl BL 9.05 ... +.5 +2.9 +4.6/A EqIncomeK LV 58.55 +.23 +1.7 +7.7/D Freedom2030C m TH 14.50 -.01 +.5 +1.8 +6.5/C CATxFrIncAdv MC 7.31 ... +.6 +3.5/B FltngRtMuniIncA m MS 9.85 ... +.1 +1.0 +.9/C Europe ES 41.83 +.71 +1.2 -1.2 +3.9/B Freedom2030I TH 14.86 ... +.6 +2.4 +7.5/A CATxFrIncC m MC 7.31 ... +.5 -.4 +2.9/C GlbIncBldrA m IH 9.05 ... +.9 +.8 +5.1/B ExMktIdxInPr MB 67.80 +.19 -.2 +9.4 +11.2/A Freedom2030M m TH 14.70 ... +.6 +2.2 +7.0/B ChinaWldA m CH 22.33 -.18 -3.4 +3.2 +8.0/C GlbIncBldrC m IH 8.95 ... +.8 +.2 +4.3/C ExMktIdxInv MB 67.81 +.19 -.2 +9.4 +11.1/A Freedom2035A m TI 14.51 ... +.6 +2.9 +8.1/A ChinaWldAdv CH 22.50 -.18 -3.4 +3.4 +8.3/C GlbMcrAbRtA m NT 8.86 +.02 -1.4 +2.0/D ExMktIdxPr MB 67.82 +.19 -.2 +9.4 +11.2/A Freedom2035I TI 14.63 +.01 +.7 +3.1 +8.4/A ClrdTxFrIncA m SL 11.35 ... +.4 +.3 +2.2/C GlbMcrAbRtI NT 8.84 +.01 +.1 -1.3 +2.2/C ExprtMltntnl LB 22.42 -.10 +1.0 +.9 +8.1/E Freedom2035M m TI 14.37 ... +.6 +2.7 +7.8/B ClrdTxFrIncAdv SL 11.35 ... +.5 +.4 +2.4/B GovtOppsA m GS 6.14 ... +.2 +.6/A ExprtMltntnlK LB 22.38 -.10 +1.0 +1.0 +8.3/E Freedom2040A m TJ 15.55 +.01 +.6 +3.0 +8.2/B ClrdTxFrIncC m SL 11.49 ... +.4 +1.7/E GrA m LG 30.69 +.03 +1.4 +15.2 +12.5/C Fidelity LG 48.77 +.23 +1.5 +7.8 +10.2/E Freedom2040C m TJ 15.14 +.01 +.5 +2.5 +7.4/C CnctTxFrIncA m SL 10.09 ... +.4 +.4 +2.1/C GreaterChinaGrA m CH 25.40 -.27 -2.8 +.2 +10.3/B FidelityK LG 48.77 +.23 +1.5 +7.9 +10.3/E Freedom2040I TJ 15.66 +.01 +.6 +3.2 +8.4/A CnsrvAllcA m CA 14.84 +.01 +.6 +1.4 +3.7/D GreaterIndiaA m EI 34.42 -.11 +1.4 -6.5 +7.0/A FltngRtHiInc BL 9.49 ... +.4 +2.8 +4.0/B Freedom2040M m TJ 15.47 +.01 +.6 +2.9 +7.9/B CnsrvAllcC m CA 14.53 ... +.5 +.9 +2.9/E HYMuniIncA m HM 8.90 ... +.9 +1.0 +4.9/C FltngRtHiInc BL 9.62 ... +.3 +2.3 +4.0/B Freedom2045A m TK 12.13 +.01 +.7 +3.0 +8.2/B CnsrvAllcR b CA 14.78 +.01 +.5 +1.3 +3.5/E HYMuniIncC m HM 8.23 -.01 +.7 +.5 +4.1/D FocedHiInc HY 8.44 +.01 +.1 -.8 +3.9/D Freedom2045I TK 12.22 +.01 +.7 +3.2 +8.5/B CnvrtSecA m CV 21.58 +.04 -1.1 +11.8 +11.1/A HiIncOppsA m HY 4.40 ... -.2 +4.6/B FocusedStock LG 26.47 +.13 +1.5 +16.9 +13.6/B Freedom2045M m TK 12.02 ... +.6 +2.8 +7.9/C CnvrtSecAdv CV 21.58 +.03 -1.1 +11.9 +11.4/A HiIncOppsC m HY 4.40 ... -.3 -.4 +3.8/D FourinOneIdx AL 45.78 +.08 +.9 +3.4 +8.4/A Freedom2050A m TN 12.10 +.01 +.6 +2.9 +8.2/B CnvrtSecC m CV 21.24 +.03 -1.1 +11.3 +10.3/A IncofBostonA m HY 5.58 ... -.1 +.1 +4.2/C Frdm 2005 TA 12.40 -.02 +.3 +.5 +4.5/C Freedom2050I TN 12.19 +.01 +.7 +3.1 +8.5/B CorfolioAllcA m XM 20.29 +.01 +1.0 +6.4 +8.6/B IncofBostonC m HY 5.59 ... -.1 -.3 +3.5/E Frdm 2010 TA 15.80 -.01 +.3 +.8 +5.2/A Freedom2050M m TN 12.03 +.01 +.7 +2.9 +7.9/C CorfolioAllcC m XM 19.94 +.01 +.9 +5.9 +7.8/C IncofBostonI HY 5.58 ... -.1 +.2 +4.5/C Frdm 2015 TD 13.19 -.01 +.4 +1.2 +5.9/A Freedom2055A m TL 13.34 +.01 +.6 +3.0 +8.2/C DevMktsA m EM 20.33 +.05 -1.0 -7.5 +8.9/A LgCpValA m LV 20.01 +.11 +2.5 +3.1 +7.8/D Frdm 2020 TE 16.39 -.01 +.4 +1.4 +6.4/A Freedom2055I TL 13.41 +.02 +.7 +3.2 +8.5/B DevMktsAdv EM 20.24 +.04 -1.0 -7.4 +9.1/A LgCpValC m LV 20.02 +.11 +2.4 +2.7 +7.0/D Frdm 2025 TG 14.30 -.01 +.4 +1.6 +6.7/A FreedomIncomeA m RI 10.89 -.02 +.4 +3.4/C DevMktsC m EM 19.66 +.04 -1.1 -7.9 +8.1/A LgCpValI LV 20.09 +.11 +2.5 +3.3 +8.1/C Frdm 2030 TH 17.95 -.01 +.3 +2.0 +7.7/A FreedomIncomeI RI 10.93 -.01 +.4 +.3 +3.7/C DynaTechA m LG 78.16 +.11 +.8 +19.5 +17.6/A MAMnIncA m MT 8.71 ... +.5 -.3 +2.3/B Frdm 2035 TI 15.22 ... +.3 +2.5 +8.5/A GlobalCmdtyStkI SN 13.37 -.18 -1.4 +1.4 +7.3/A DynaTechAdv LG 80.43 +.12 +.8 +19.7 +17.9/A NYMuniIncA m MY 9.93 +.01 +.5 -.2 +2.8/B Frdm 2040 TJ 10.69 ... +.3 +2.7 +8.6/A GovernmentIncA m GI 9.99 -.03 +.3 -1.4 +.5/D DynaTechC m LG 65.65 +.08 +.7 +19.0 +16.8/A NtnlLtdMtMnIncA m MI 9.74 ... +.3 +.3 +1.9/D Frdm 2045 TK 12.13 +.01 +.3 +2.8 +8.6/B GovernmentIncI GI 9.99 -.03 +.3 -1.2 +.8/B DynaTechR b LG 76.00 +.10 +.8 +19.4 +17.3/A NtnlMnIncA m ML 9.77 +.01 +.6 +1.2 +4.0/A Frdm 2050 TN 12.20 +.01 +.3 +2.7 +8.6/B GovernmentIncM m GI 9.99 -.03 +.3 -1.4 +.5/C DynaTechR6 LG 81.14 +.12 +.8 +19.8 +18.1/A NtnlMnIncC m ML 9.77 +.01 +.6 +.8 +3.2/B Frdm 2055 TL 13.77 ... +.3 +2.6 +8.6/B Growth&IncomeA m LB 29.12 -.01 +1.4 +2.6 +8.9/D EMSmCpA m EM 14.27 +.01 -1.9 -5.5 +5.1/D EMSmCpAdv EM 14.44 ... -1.8 -5.4 +5.4/C NtnlMnIncI ML 9.77 +.01 +.6 +1.4 +4.2/A Frdm Inc RI 11.59 -.02 +.3 +.1 +3.7/C Growth&IncomeC m LB 27.26 -.01 +1.3 +2.2 +8.0/E EmergMktDbtOpps EB 11.56 ... +1.8 -1.0 +5.9/A NwJrsyMnIncA m MJ 9.09 ... +.7 +.8 +3.1/C FrdmIdx2055Inv TL 15.55 +.02 +.8 +3.2 +8.7/B Growth&IncomeM m LB 29.11 -.02 +1.4 +2.5 +8.6/D EqIncA m LV 25.41 +.08 +1.5 +2.0 +9.0/B OhioMuniIncA m MO 8.83 +.01 +.7 -.1 +2.8/B GNMA GI 11.14 -.02 +.5 -.9 +1.1/A GrowthOppsA m LG 79.24 -.04 +2.6 +22.4 +16.3/A EqIncC m LV 25.20 +.08 +1.4 +1.6 +8.2/C OregonMuniIncA m SL 8.48 +.01 +.9 +1.5 +3.0/A GlbCmdtyStk SN 13.36 -.18 -1.4 +1.4 +7.2/A GrowthOppsC m LG 69.28 -.05 +2.5 +21.9 +15.5/A FdrIntTrTFIncA m MI 11.94 ... +.4 -.1 +1.7/E PnsylvnMnIncA m MP 8.52 ... +.4 +1.0 +2.4/C GlbHiInc HY 9.44 +.02 +.2 -1.1 +5.1/B GrowthOppsI LG 84.88 -.04 +2.6 +22.6 +16.7/A FdrIntTrTFIncAd MI 11.97 ... +.4 -.1 +1.8/D ShrtDrGovtIncA m GS 8.21 ... +1.1 +1.3/A GlbexUSIdxIns FB 13.22 +.05 +.5 -2.4 +5.2/A GrowthOppsM m LG 78.70 -.04 +2.5 +22.3 +16.1/A FdrIntTrTFIncC m MI 11.98 ... +.4 -.4 +1.2/E ShrtDrStratIncA m NT 7.32 +.01 +.1 +2.2/C GlbexUSIdxInsPr FB 13.22 +.04 +.5 -2.4 +5.2/A HealthCareA m SH 50.58 -.02 +1.5 +18.6 +5.9/B FdrLtdTrTFIncA m MS 10.31 ... +.3 +.8 +.5/E ShrtDrStratIncC m NT 6.90 +.01 -.2 +1.4/D GlbexUSIdxPr FB 13.21 +.04 +.5 -2.4 +5.1/B HealthCareC m SH 40.57 -.03 +1.5 +18.1 +5.1/B FdrTFIncA m ML 11.73 ... +.4 +.1 +2.3/E TABSShTrmMnBdA m MS 10.28 ... +.4 -.3 +.7/D GlobalexUSIdx FB 12.93 +.04 +.5 -2.3 +5.2/A HealthCareI SH 54.91 -.02 +1.5 +18.8 +6.2/A GovernmentInc GI 9.98 -.03 +.5 -1.2 +.9/B HealthCareM m SH 47.31 -.02 +1.5 +18.4 +5.6/B FdrTFIncAdv ML 11.75 ... +.5 +.2 +2.4/D TABSShTrmMnBdI MS 10.28 ... +.3 -.1 +.9/C FdrTFIncC m ML 11.73 ... +.4 -.2 +1.7/E TxMgdEqAstAlcA m XM 21.40 +.06 +1.0 +6.2 +9.4/A GrDiscv LG 37.32 +.17 +1.5 +14.6 +14.7/A HighIncAdvtgA m HY 11.33 -.02 -.2 +1.9 +6.3/A GrDiscvK LG 37.36 +.17 +1.5 +14.7 +14.8/A HighIncAdvtgC m HY 11.31 -.02 -.3 +1.4 +5.5/A FloridaTFIncA m SL 10.47 ... +.4 +.8 +2.1/C TxMgdEqAstAlcC m XM 19.84 +.05 +.9 +5.8 +8.5/B FltngRtDlyAcsA m BL 8.73 ... +.4 +2.1 +3.6/C TxMgdGlbDivIncA m WS 12.68 ... +1.2 +1.0 +5.9/D GrStrategies MG 44.34 +.12 +7.8 +8.6/D HighIncAdvtgI HY 10.62 -.02 -.2 +2.0 +6.6/A GrStrategiesK MG 44.68 +.12 +7.9 +8.7/D HighIncAdvtgM m HY 11.40 -.01 -.1 +2.0 +6.3/A FltngRtDlyAcsAd BL 8.73 ... +.4 +2.3 +3.8/B TxMgdGlbDivIncC m WS 12.65 +.01 +1.1 +.6 +5.1/E FltngRtDlyAcsC m BL 8.73 ... +.3 +1.9 +3.2/D TxMgdGr10 LG 1212.76 +2.70 +1.3 +6.4 +11.4/D GroCo LG 19.48 +.01 +.1 +17.1 +18.3/A HighIncomeA m HY 7.69 ... +4.2/C GroCo LG 208.16 +.07 +16.5 +17.9/A HighIncomeI HY 7.70 ... +.1 +4.4/C FndngsAlA m AL 14.31 -.02 +.6 +.3 +5.3/E TxMgdGr11A m LG 54.51 +.12 +1.2 +6.3 +11.1/D FndngsAlAd AL 14.39 -.02 +.6 +.4 +5.5/E TxMgdGr11C m LG 48.77 +.10 +1.2 +5.8 +10.2/E GroCoK LG 208.22 +.07 +16.6 +18.0/A IndustrialsA m ID 41.56 +.11 +.9 -.8 +9.7/C Growth&Inc LB 38.65 -.01 +1.4 +2.8 +9.2/D IndustrialsC m ID 37.14 +.08 +.8 -1.2 +8.8/D FndngsAlC m AL 14.08 -.03 +.5 -.2 +4.4/E TxMgdGr12A m LG 24.48 +.05 +1.2 +6.2 +10.9/D FrgnA m FV 7.85 -.02 +.3 -2.7 +4.5/B TxMgdGr12C m LG 23.74 +.05 +1.2 +5.7 +10.1/E Growth&IncK LB 38.61 -.01 +1.4 +2.9 +9.4/D IndustrialsI ID 43.72 +.11 +.9 -.7 +9.9/C HighIncome HY 8.81 -.01 -.2 +1.1 +5.6/A IntermMuniIncA m MI 10.26 ... +.5 -.1 +1.9/D FrgnAdv FV 7.74 -.01 +.4 -2.6 +4.8/A TxMgdSmCpA m SG 28.19 +.22 +.2 +11.4 +11.5/C FrgnC m FV 7.65 -.02 +.3 -3.2 +3.7/B TxMgdValA m LV 27.29 +.11 +1.4 +3.2 +8.5/C Independence LG 40.85 +.04 +1.2 +9.6 +8.0/E IntermMuniIncI MI 10.27 ... +.5 +.1 +2.2/C IndependenceK LG 40.89 +.05 +1.2 +9.6 +8.1/E IntlCapitalAppA m FG 20.02 +.02 +1.0 +1.3 +8.0/B FrgnR b FV 7.69 -.01 +.3 -2.9 +4.2/B TxMgdValC m LV 26.14 +.11 +1.3 +2.8 +7.7/D FrgnR6 FV 7.74 -.01 +.4 -2.5 +5.0/A TxMgdValI LV 27.19 +.12 +1.4 +3.3 +8.8/B InfPrtBd IP 11.82 -.08 +.4 -.5 +1.6/B IntlCapitalAppC m FG 17.64 +.02 +.9 +.9 +7.2/B InfPrtBdIdxPrm IP 9.79 -.06 +.4 -.4 +1.9/A IntlCapitalAppM m FG 19.52 +.03 +.9 +1.2 +7.8/B GlbBalA1 m IH 3.10 ... +.6 -.4 +2.9/E WldwideHlthSciA m SH 11.16 -.02 +3.3 +8.3 -.5/D GlbBalAdv IH 3.11 ... +.6 -.3 +3.0/E WldwideHlthSciC m SH 11.24 -.01 +3.3 +8.0 -1.2/D Infl-ProtBondI IP 11.78 -.08 +.4 -.6 +1.5/C IntlDiscvA m FG 44.45 -.01 +.3 -2.1 +4.1/E IntermediateBd CI 10.56 -.01 +.4 -.9 +1.4/D IntlDiscvI FG 44.66 -.01 +.3 -2.0 +4.4/D GlbBalC m IH 3.08 ... +.7 -.8 +2.0/E Edgar Lomax InternationalVa FV 8.72 +.01 +.6 -3.8 +1.4/E IntlGrA m FG 13.76 +.06 +1.3 +1.1 +5.6/C GlbBalC1 m IH 3.09 ... +.7 -1.0 +2.3/E Val LV 14.87 -.05 +.9 +.1 +10.4/A IntlCptlApprec FG 21.39 +.03 +1.0 +1.6 +8.5/B IntlGrI FG 13.83 +.06 +1.2 +1.2 +5.9/C GlbBdA m IB 11.70 -.08 +1.1 +.7 +1.5/E Edgewood IntlDiscv FG 44.78 -.01 +.4 -1.9 +4.4/D IntlSmCapOppsI FR 19.33 +.08 -.9 +.1 +9.0/B GlbBdAdv IB 11.65 -.09 +1.1 +.8 +1.7/D GlbBdC m IB 11.73 -.08 +1.0 +.5 +1.1/E GrInstl LG 35.04 -.11 +1.2 +18.5 +18.0/A IntlEnhIdx FV 9.99 +.05 +.8 -1.5 +5.4/A IntlSmallCapA m FQ 28.57 +.04 -1.4 -2.8 +9.8/A IntlGr FG 16.44 +.08 +1.4 +1.8 +6.2/C IntlSmallCapI FQ 29.29 +.05 -1.4 -2.7 +10.1/A GlbBdR b IB 11.70 -.08 +1.0 +.6 +1.2/E Elfun IntlGr FG 13.86 +.07 +1.2 +1.2 +5.9/C InvestmentGrBdA m CI 7.70 -.03 +.6 -1.6 +1.8/C GlbBdR6 IB 11.65 -.09 +1.1 +.9 +1.9/D Divers MA 18.77 ... +.8 +.9 +5.3/D IntlIdxInstl FB 42.67 +.25 +.9 -1.1 +4.6/B InvestmentGrBdI CI 7.72 -.02 +.7 -1.5 +2.0/B GlbOppsTrustA m WS 22.03 -.07 -.9 -3.1 +5.4/D Inc CI 11.06 -.03 +.4 -1.8 +2.0/B IntlIdxInstlPrm FB 42.67 +.25 +.9 -1.1 +4.6/B LargeCapA m LB 34.48 +.01 +1.1 +3.7 +9.5/D GlbSmlrCoA m SW 10.36 ... -1.3 -1.9 +7.3/D IntlEq FG 22.09 +.05 -.1 -2.6 +2.1/E IntlIdxInv FB 42.65 +.24 +.9 -1.2 +4.4/B LargeCapC m LB 31.18 +.01 +1.1 +3.3 +8.7/D GlbSmlrCoAdv SW 10.41 -.01 -1.4 -1.9 +7.5/D Trusts LG 65.24 +.10 +1.6 +8.1 +11.2/D IntlIdxPremium FB 42.67 +.25 +.9 -1.1 +4.5/B LargeCapI LB 36.10 +.01 +1.1 +3.8 +9.8/C GlbTtlRetA m IB 11.78 -.08 +1.4 +.5 +1.9/D TxExInc ML 11.31 ... +.5 +.1 +2.8/D IntlRlEstt GR 11.73 +.03 +.2 +.7 +6.4/A LargeCapM m LB 34.38 +.01 +1.1 +3.5 +9.2/D GlbTtlRetAdv IB 11.79 -.09 +1.3 +.6 +2.1/C Emerald IntlSmCp FR 18.02 +.08 -1.0 +.3 +8.2/C LeveragedCoStkA m MB 45.14 -.26 -1.4 +4.1 +6.3/D GlbTtlRetC m IB 11.76 -.08 +1.2 +.2 +1.5/E GlbTtlRetR6 IB 11.78 -.09 +1.3 +.6 +2.2/C BnkngFinA m SF 49.03 +.75 -2.2 +8.0 +16.4/A IntlSmCp FQ 29.11 +.05 -1.4 -2.6 +10.1/A LeveragedCoStkC m MB 40.26 -.23 -1.5 +3.7 +5.5/E IntlSmCpOpps FR 19.36 +.09 -.9 +.1 +9.0/B LeveragedCoStkI MB 46.18 -.26 -1.4 +4.2 +6.6/D GldPrcMtlsA m SP 13.72 -.13 -.1 -12.5 +9.5/E GrA m SG 29.42 +.22 -.4 +11.2 +10.2/D GldPrcMtlsAdv SP 14.55 -.14 -.1 -12.3 +9.8/E EuroPac IntlVal FV 10.36 +.02 +.8 -3.1 +1.8/D LeveragedCoStkM m MB 43.66 -.25 -1.4 +4.0 +6.0/D IntrmGovtInc GI 10.22 -.01 +.2 -.8 +.4/D LimitedTermBdA m CS 11.25 -.01 +.2 -.6 +1.0/C GldPrcMtlsC m SP 12.64 -.12 -.1 -12.8 +8.7/E GoldA m SP 8.65 +.10 +.6 -2.6 +22.7/A IntrmMuniInc MI 10.26 +.01 +.6 +.2 +2.3/C LimitedTermBdI CS 11.28 -.01 +.4 -.4 +1.3/B Gr,IncA m WS 27.08 -.08 +.4 -.7 +5.1/E Evermore IntrmTrBdIdPrm GI 10.36 -.03 +.5 -1.7 +.9/B LimitedTermBdM m CS 11.26 ... +.3 -.5 +1.0/C Gr,IncAdv WS 27.14 -.07 +.4 -.5 +5.4/D Gr,IncC m WS 26.33 -.08 +.3 -1.1 +4.3/E GlbValInstl d SW 15.16 -.08 -2.7 -.3 +9.5/C InvmGradeBd CI 10.96 -.03 +.7 -1.1 +2.5/A LtdTermMuniIncA m MS 10.50 +.01 +.4 +.4 +.8/C Gr,IncRet b WS 26.82 -.07 +.4 -.8 +4.9/E FAM InvmGradeBd CI 7.71 -.02 +.6 -1.4 +2.1/B LtdTermMuniIncI MS 10.48 ... +.3 +.5 +1.1/B Japan JS 15.42 +.13 -.6 -.2 +8.5/C MaterialsA m SN 82.36 -.58 -.4 -4.3 +7.4/A GrA m LG 102.77 +.30 +1.7 +8.7 +12.9/C EqIncInv MB 31.92 +.17 +1.0 +6.5 +13.1/A JapanSmlrCo JS 18.12 +.15 -3.4 -4.4 +11.9/B MaterialsC m SN 79.29 -.57 -.5 -4.7 +6.6/B GrAdv LG 103.07 +.31 +1.8 +8.9 +13.2/B ValInv MG 76.04 +.54 +.8 +3.4 +10.2/C LTTrsBdIdxPrm GL 12.61 -.20 +.9 -3.5 +2.9/C MaterialsI SN 82.64 -.57 -.4 -4.2 +7.7/A GrAllcA m AL 19.61 +.04 +.7 +2.9 +6.9/C FMI LargeCapStock LB 32.90 +.03 +1.2 +3.9 +9.6/D MegaCapStockI LB 18.04 +.02 +1.9 +3.4 +9.2/D GrAllcC m AL 18.99 +.03 +.6 +2.5 +6.1/D CommonStk MB 27.38 +.05 -.1 +3.0 +9.0/C LargeCapValIdx LV 12.74 +.01 +1.0 +.4 +8.5/C MidCapIIA m MB 21.56 +.01 -.5 +4.9 +9.3/B GrAllcR b AL 19.33 +.03 +.6 +2.7 +6.6/D LgCp LB 22.23 -.09 +.4 +3.4 +9.5/D LatinAmerica LS 22.70 +.72 +8.3 -7.3 +4.3/D MidCapIIC m MB 19.14 +.01 -.6 +4.5 +8.4/C GrC m LG 94.12 +.27 +1.7 +8.3 +12.1/C GrOppsA m LG 42.35 +.06 +.8 +16.8 +11.0/D FPA LgCpCorEnhIdx LB 15.62 +.01 +1.3 +6.5 +11.3/B MidCapIII MB 22.26 +.01 -.5 +5.1 +9.6/B LgCpGrEnhIdx LG 20.70 -.05 +1.2 +9.4 +13.1/C MidCapIIM m MB 21.00 +.01 -.5 +4.8 +9.0/C GrOppsAdv LG 45.41 +.07 +.8 +16.9 +11.3/D Cptl MV 34.87 -.40 +.2 +1.8 +2.0/E LgCpValEnhIdx LV 13.34 +.01 +.5 +1.1 +9.1/B MidCapValueA m MV 24.21 -.05 -.8 -3.5 +5.2/E GrOppsC m LG 35.80 +.05 +.7 +16.3 +10.1/E Crescent d MA 35.14 +.13 +1.7 +1.9 +6.3/C LimitedTermGov GS 9.76 -.01 +.2 -.4 +.2/C NewInsA m LG 34.27 +.06 +1.2 +11.6 +13.2/C GrOppsR6 LG 45.90 +.08 +.8 +17.0 +11.5/D NewInc CS 9.91 +.01 +.2 +1.2 +1.9/A LowPrStk MV 55.55 -.20 -.7 +1.9 +8.2/C NewInsC m LG 29.97 +.06 +1.1 +11.2 +12.4/C GrR b LG 102.27 +.30 +1.7 +8.6 +12.6/C Paramount WS 23.02 -.01 +2.2 +3.7 +10.6/A LowPrStkK MV 55.52 -.21 -.7 +1.9 +8.3/C NewInsI LG 35.05 +.07 +1.2 +11.8 +13.5/B GrR6 WS 27.09 -.07 +.4 -.5 +5.5/D USVal LB 10.34 +.04 +1.6 +5.5 +3.3/E LtdTrmMuniInc MS 10.48 +.01 +.4 +.6 +1.2/B NewInsM m LG 33.12 +.06 +1.2 +11.5 +12.9/C GrR6 LG 103.00 +.31 +1.8 +8.9 +13.4/B Fairholme Funds LvrgdCoStk MB 35.07 -.11 -1.7 +4.8 +6.9/D NewInsZ LG 35.11 +.07 +1.2 +11.9 +13.6/B FcdInc HY 10.71 ... +.1 -.2 +6.3/A LvrgdCoStkK MB 35.16 -.11 -1.7 +4.9 +7.0/D OverseasI FG 25.20 +.10 +.8 -.6 +4.2/E Fund d LV 18.40 +.18 -1.2 -8.6 -2.1/E MAMunicipalInc MT 11.98 ... +.5 -.4 +2.7/A OverseasM m FG 25.32 +.10 +.8 -.9 +3.6/E Continued on next page

2018_07_21_mm_24.pdf 1 21-Jul-18 00:54:18 Page 25 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Mutual Funds Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Continued from previous page Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk LgCpValInsInstl LV 22.38 ... +.5 +2.8 +10.7/A GasUtilityInv b SU 29.17 -.17 +2.7 +.3 +4.8/E EmMktsEqI EM 28.19 -.01 +.5 -5.4 +9.3/A MidCpValA m MV 36.03 +.01 +.4 +2.4 +5.3/E JapanInstl JS 36.69 +.08 -1.3 +2.5 +13.3/A EmMktsEqL EM 28.40 ... +.5 -5.3 +9.5/A GrgTxFrIncA m SL 11.66 ... +.4 +2.0/D MidCpValInstl MV 36.44 +.01 +.4 +2.6 +5.7/E JapanInv b JS 35.63 +.07 -1.3 +2.3 +12.9/A EqIncA m LV 17.27 +.06 +1.5 +1.6 +9.5/B GrgTxFrIncC m SL 11.83 -.01 +.4 -.4 +1.4/E ShrtDurGovtA m GS 9.75 ... +.2 +.2 +.3/C SmCpFinclInv b SF 25.57 +.57 -2.4 +6.0 +12.5/B EqIncI LV 17.56 +.06 +1.5 +1.7 +9.8/A HYTxFrIncA m HM 9.98 -.01 +.6 +1.0 +3.2/E ShrtDurGovtIns GS 9.71 ... +.1 +.2 +.6/B EquityIndexA m LB 42.95 +.02 +1.3 +5.7 +11.4/B HYTxFrIncAdv HM 10.03 ... +.6 +1.2 +3.3/E Highland ShrtDurTxFrIns MS 10.55 +.01 +.4 +1.7 +1.5/A FIA m CI 12.72 -.01 +.3 +.1 +2.7/A EquityIndexC m LB 42.55 +.01 +1.3 +5.3 +10.7/B HYTxFrIncC m HM 10.18 ... +.5 +.8 +2.6/E SmCpEqInsIns SB 29.76 +.22 -.4 +14.3 +13.9/A EquityIndexI LB 43.00 +.02 +1.4 +5.8 +11.7/A HiIncA m HY 1.84 +.01 +.5 +.6 +4.4/C GlbAllcA m IH 8.68 +.11 +8.0 +6.1 +1.0 SmCpValA m SB 58.81 +.65 -.2 +4.5 +10.4/C PremGrEqA m LG 28.14 -.15 -.9 +4.7 +9.5/E GovernmentBondI GI 10.24 -.03 +.3 -1.1 +1.1/A HiIncAdv HY 1.84 ... -.1 +.1 +4.5/B SmCpValInstl SB 63.61 +.71 -.1 +4.7 +10.8/C GrowthAdvtgA m LG 22.69 +.02 +.3 +15.4 +14.2/B HiIncC m HY 1.86 ... -.1 -.2 +3.8/D TechOppsA m ST 26.92 -.03 +.3 +18.1 +19.8/C Hodges GrowthAdvtgI LG 23.35 +.02 +.3 +15.5 +14.4/B HiIncR b HY 1.87 ... -.1 -.2 +4.0/D USEqInsightsA m LB 49.83 -.04 +.9 +6.8 +12.0/A Retail m MG 51.40 +.25 +3.7 +14.7/A GrowthAndIncA m LV 51.01 +.27 +.8 +2.1 +9.6/B IncA m CA 2.32 ... +.4 +.5 +5.6/B USEqInsightsIns LB 51.42 -.04 +.9 +7.1 +12.4/A SmCpRetail m SB 21.59 +.25 -.1 +11.4 +7.7/E HighYieldA m HY 7.20 ... -.1 +.3 +4.1/C IncAdv CA 2.30 ... +.4 +.5 +5.8/A GoodHaven Homestead HighYieldC m HY 7.21 ... -.1 -.1 +3.6/D IncC m CA 2.35 ... +.4 +.1 +5.0/B HighYieldI HY 7.24 ... -.1 +.5 +4.4/C GoodHaven d MV 24.81 +.03 +1.8 +2.6 +4.3/E ShrtTrmBd CS 5.17 ... +.2 +.7 +1.5/B IncR b CA 2.28 ... +.9 +.3 +5.3/B HighYieldR6 HY 7.25 +.01 +.1 +.7 +4.5/B IncR6 CA 2.30 ... +.5 +.6 +5.9/A Green Century ShrtTrmGovtSec GS 5.12 ... +.1 +.1 +.5/B SmCoStk SB 43.96 +.05 -.7 +.6 +7.3/E IntermTxFrBdA m MI 10.84 +.01 +.5 -.1 +1.5/E InsFrgnSmlrCAdv FA 24.33 +.03 -2.2 -3.0 +7.0/B Bal d MA 27.05 +.08 +1.0 +3.0 +4.6/E IntermTxFrBdI MI 10.65 +.01 +.4 +1.8/D InsGlbEqAdv WS 10.54 +.02 +.7 -.5 +4.7/E StkIdx LB 21.05 ... +1.3 +5.6 +11.3/B Eq d LG 43.26 -.03 +1.1 +6.3 +11.2/D Val LV 55.38 +.34 +1.7 +1.0 +10.7/A IntlEqA m FB 17.24 +.06 -.1 -4.4 +3.6/C InsIntlEqPrmry FV 21.49 +.05 +.4 -2.3 +3.4/C IntlEqI FB 17.52 +.07 -.1 -4.3 +3.9/C IntlBdAdv IB 10.46 -.06 +1.1 +.7 +2.0/D Greenspring Hood River Greenspring MA 24.61 -.67 -.1 +4.1 +8.6/A IntlRsrchEnhEqA m FB 18.36 +.11 +.2 -2.1 +3.8/C IntlGrA m FG 15.75 +.23 +1.8 +8.8 +11.9/A SmCpGrInstl d SG 43.57 +.26 +.4 +15.4 +13.5/B IntlRsrchEnhEqI FB 18.58 +.11 +.2 -2.0 +4.1/C IntlSmCpGrA m FQ 19.37 -.08 -1.2 -3.8 +6.3/D Guggenheim Hotchkis & Wiley IntlValueA m FV 13.50 +.03 -.4 -5.7 +1.4/E IntlSmCpGrAdv FQ 19.42 -.08 -1.2 -3.7 +6.6/D HYA m HY 11.03 ... -.2 -.3 +5.4/A HYA m HY 11.84 -.01 -.2 +.3 +4.8/B IntlValueI FV 13.83 +.03 -.4 -5.5 +1.7/D IntlSmCpGrR6 FQ 19.42 -.08 -1.2 -3.6 +6.7/D InvmGradeBdA m CI 18.43 -.07 +.3 +.2 +3.9/A IntlValueL FV 13.77 +.03 -.4 -5.5 +1.8/D KNTxFrTFIncA m SL 10.76 ... +.4 +.2 +2.0/D HYI d HY 11.92 ... -.1 +.4 +5.1/B MidCpValA m SV 36.17 -.01 -.5 +5.2 +12.3/A LgCpValA m LV 34.02 -.12 +.4 +1.7 +8.9/B IntrepidAmrA m LB 42.19 +.01 +.4 +5.7 +10.5/C LS2025RtrTrgA m TG 12.96 +.02 +.7 +1.6 +4.1/E MidCpValC m SV 26.07 -.01 -.6 +4.7 +11.5/B IntrepidAmrI LB 43.41 +.01 +.4 +5.9 +10.8/B LsnTxFrTFIncA m SL 10.91 -.01 +.4 +.2 +2.2/C LgCpValI LV 34.24 -.12 +.4 +1.9 +9.2/B StylPlsLgCrA m LB 23.76 -.01 +1.2 +4.7 +11.7/A MidCpValA m MV 39.22 -.47 -1.5 +5.9 +7.5/C IntrepidErpnA m ES 26.23 +.09 +1.2 -1.4 +1.9/D LwDrTtlRetA m CS 9.65 ... +.4 +.4 +1.0/C StylPlsMdGrA m MG 48.28 +.15 +.2 +8.2 +10.8/C IntrepidErpnI ES 26.75 +.10 +1.2 -1.2 +2.2/D LwDrTtlRetAdv CS 9.70 ... +.3 +.5 +1.3/B MidCpValI MV 39.88 -.48 -1.5 +6.1 +7.8/C GuideMark SmCpValI SV 64.37 -.33 -2.0 +6.6 +8.5/D IntrepidErpnL ES 26.99 +.10 +1.2 -1.2 +2.4/D LwDrTtlRetC m CS 9.61 ... +.2 +.1 +.6/D IntrepidGrR5 LG 61.59 +.01 +.8 +10.1 +14.5/A MATFIncA m MT 11.50 -.01 +.3 -.7 +2.6/A CorFISvc b CI 9.08 -.02 +.6 -1.9 +1.2/D ValOppsA m XM 30.99 -.13 +.6 +5.1 +9.4/A EmMktsSvc b EM 15.57 -.05 -1.9 -5.7 +7.2/B ValOppsIns XM 30.97 -.14 +.6 +5.3 +9.6/A IntrepidGrowthA m LG 61.34 +.01 +.8 +9.8 +14.0/B MichiganTFIncA m SL 11.28 ... +.5 +2.2/C IntrepidGrowthI LG 62.33 +.01 +.8 +10.0 +14.3/B MichiganTFIncC m SL 11.46 -.01 +.5 -.3 +1.7/E LgCpCorSvc b LG 18.85 +.05 +.7 +7.8 +9.5/E Hussman WldexUSSvc b FB 9.57 +.04 +.2 +.8 +4.2/C IntrepidIntlA m FB 21.43 +.15 +.3 -2.8 +3.1/D MicroCpValA m SV 34.02 -.21 -1.2 +.1 +10.1/C StratGr d NE 6.34 ... -1.7 +1.1 -8.2/E IntrepidMidCapA m MB 23.28 ... -.2 +3.2 +7.9/C MnstTxFrIncA m SM 12.09 -.01 +.4 -.4 +1.9/D GuideStone Funds StratTtlRet d TV 11.83 -.02 +.1 -1.1 +3.1/D IntrepidMidCapI MB 24.56 ... -.2 +3.4 +8.1/C MnstTxFrIncC m SM 12.23 ... +.4 -.7 +1.3/E AggresivAllcInv WS 12.67 ... +.5 +3.4 +8.6 ICM IntrepidValueA m LV 35.37 +.02 +.4 +3.4 +7.6/D ModAllcA m MA 16.27 +.01 +.6 +2.1 +5.4/D BalAllcInv CA 12.29 -.01 +.7 +1.2 +5.1 SmCo SB 36.23 +.03 -1.0 +9.6 +15.9/A IntrepidValueI LV 35.56 +.03 +.4 +3.5 +7.8/C ModAllcC m MA 15.75 +.01 +.5 +1.7 +4.6/E CnsrvAllcInv XY 11.56 -.01 +.3 +.8 +3.2 IntrepidValueR5 LV 35.66 +.03 +.4 +3.6 +8.0/C ModAllcR b MA 16.22 +.02 +.6 +2.0 +5.1/D EqIdxInstl LB 30.90 +.01 +1.7 +6.1 +12.0 ICON InvCnsrvGrA m CA 12.73 -.01 +.5 +.5 +4.0/D MrylndTFIncA m SL 10.80 ... +.5 +.3 +2.3/C EqIdxInv LB 30.91 +.01 +1.7 +6.0 +11.8 EngyS EE 12.82 -.17 +.2 +.9/B InvCnsrvGrC m CA 12.67 -.01 +.4 +.2 +3.4/E MrylndTFIncC m SL 11.02 ... +.5 -.1 +1.7/E ExtnddDrBdIns CL 16.96 -.14 +.7 -2.8 +4.6 INVESCO InvCnsrvGrI CA 12.81 ... +.5 +.6 +4.2/C MsrTxFrIncA m SL 11.42 ... +.4 +.3 +2.0/D ExtnddDrBdInv CL 16.97 -.13 +.7 -2.9 +4.3 AmericanValA m MV 39.54 -.06 -.9 +6.6 +5.6/E InvGrIncA m AL 17.74 +.01 +.5 +2.3 +7.0/C MsrTxFrIncC m SL 11.54 ... +.4 +.1 +1.5/E GrAllcInv AL 12.72 ... +.6 +2.3 +6.8 AmericanValC m MV 32.49 -.05 -.9 +6.2 +4.9/E InvGrIncC m AL 17.22 +.01 +.3 +1.9 +6.4/D MutA m XM 28.68 -.04 +1.0 +1.2 +5.2/E GrEqInstl LG 28.91 -.01 +1.4 +14.9 +13.8 AsiaPacGrA m PJ 33.14 -.03 -1.8 -6.4 +5.6/D InvGrIncI AL 17.45 +.01 +.4 +2.4 +7.3/B MutBeaconA m XM 16.56 -.02 +1.5 +.5 +6.6/D GrEqInv LG 28.80 -.02 +1.4 +14.8 +13.5 BalRkAllcA m IH 10.71 -.02 -.9 -1.2 +4.5/C InvestorBalA m MA 15.52 ... +.5 +1.4 +5.7/D MutBeaconC m XM 16.37 -.02 +1.4 +.2 +5.8/E IntlEqInstl FB 15.59 +.05 +.1 -1.3 +6.4 BalRkAllcC m IH 10.20 -.02 -1.0 -1.5 +3.8/D InvestorBalC m MA 15.27 -.01 +.4 +1.0 +5.1/D MutBeaconZ XM 16.73 -.01 +1.5 +.7 +6.9/D IntlEqInv FB 15.60 +.05 +.1 -1.4 +6.1 BalRkAllcY IH 10.88 -.02 -.9 -1.0 +4.8/B InvestorBalI MA 15.55 ... +.5 +1.6 +5.9/C MutC m XM 28.26 -.04 +.9 +.8 +4.4/E LowDurBdInstl CS 13.24 -.03 +.2 +.4 +1.1 ChtrA m LB 18.63 +.03 +1.6 +3.2 +5.6/E InvestorGrowthA m XM 21.28 +.03 +.4 +2.9 +8.6/B MutEuropeanA m ES 20.23 +.03 -.4 -.5 +.6/E LowDurBdInv CS 13.24 -.03 +.2 +.2 +.8 ChtrC m LB 17.47 +.02 +1.5 +2.8 +4.8/E InvestorGrowthC m XM 19.87 +.03 +.4 +2.6 +8.0/C MutEuropeanC m ES 20.20 +.03 -.4 -.9 -.1/E MediumDurBdIns CI 14.34 -.07 +.6 -1.3 +1.9 ComStkA m LV 27.25 +.01 +.2 +2.1 +9.3/B InvestorGrowthI XM 21.73 +.03 +.4 +3.1 +8.9/A MutEuropeanR6 ES 20.85 +.03 -.3 -.3 +1.1/E MediumDurBdInv CI 14.34 -.07 +.6 -1.5 +1.6 ComStkC m LV 27.25 +.01 +.1 +1.7 +8.5/C LCapGrA m LG 44.30 +.06 +.8 +17.8 +14.8/A MutEuropeanZ ES 20.85 +.03 -.3 -.4 +.9/E SmCpEqInstl SB 20.19 +.15 +1.0 +10.3 +9.4 CorpBdA m TW 7.04 -.03 +.6 -2.8 +3.6/B LCapGrI LG 44.74 +.06 +.9 +18.0 +15.0/A MutFinclSvcsA m SF 23.32 +.20 -1.5 -3.6 +6.2/D SmCpEqInv SB 20.17 +.14 +1.0 +10.1 +9.1 CorpBdC m TW 7.10 -.02 +.6 -3.1 +2.9/D LargeCapValueA m LV 15.44 +.05 -.5 -1.7 +10.6/A MutFinclSvcsC m SF 23.11 +.21 -1.5 -4.0 +5.4/E ValEqInstl LV 22.67 -.02 +.8 +1.5 +8.0 DivIncA m LV 23.42 -.11 +1.9 -3.1 +7.0/D LargeCapValueI LV 15.18 +.05 -.5 -1.6 +10.8/A MutFinclSvcsZ SF 23.30 +.21 -1.4 -3.5 +6.5/D ValEqInv LV 22.68 -.02 +.8 +1.3 +7.8 DivIncInv b LV 23.64 -.11 +1.9 -3.1 +7.0/D LtdDurBdA m CS 9.98 ... +.2 +.6 +1.0/C MutGlbDiscvA m WS 31.92 ... +.6 +.4 +4.4/E Guinness Atkinson DiversDivA m LV 19.99 -.06 +1.6 -.9 +6.1/E LtdDurBdI CS 9.98 ... +.2 +.7 +1.3/B MutGlbDiscvC m WS 31.42 -.01 +.5 -.1 +3.6/E GlbInvtrsInv LB 46.24 -.05 -.6 +2.8 +13.5/A DiversDivC m LV 19.74 -.06 +1.5 -1.3 +5.3/E LtdDurBdR6 CS 10.00 ... +.3 +.8 +1.5/B MutGlbDiscvR b WS 31.44 ... +.6 +.2 +4.1/E DiversDivInv b LV 19.98 -.06 +1.6 -.8 +6.2/E MCapValA m MB 40.09 +.16 +.6 +1.7 +7.5/D MutGlbDiscvZ WS 32.58 ... +.6 +.5 +4.6/E HSBC DvlpngMktsA m EM 33.35 -.12 +1.5 -11.4 +5.4/C MCapValC m MB 38.48 +.15 +.5 +1.5 +7.0/D MutQuestA m IH 16.28 -.05 +.7 +4.0 +6.3/A OppI MG 16.20 +.08 +.2 +13.5 +10.8/C EndeavorA m MB 20.12 +.07 +.8 +.1 +9.0/C MCapValI MB 40.57 +.17 +.6 +1.9 +7.8/C MutQuestC m IH 15.94 -.04 +.7 +3.6 +5.5/A Hancock Horizon EngyA m EE 26.43 -.58 -.2 +5.0 -.6/D MCapValL MB 41.09 +.17 +.6 +2.0 +8.0/C MutQuestZ IH 16.53 -.05 +.7 +4.1 +6.6/A BrknrdSmCpInv SB 72.68 +.75 +1.7 +7.6 +10.5 EngyC m EE 22.57 -.50 -.3 +4.6 -1.3/D MidCapEquityI MG 54.11 +.27 +.3 +6.5 +8.7/D MutR b XM 28.50 -.04 +.9 +1.0 +5.0/E MidCapGrowthA m MG 32.27 +.20 +10.8 +8.9/D Harbor EngyInv b EE 26.31 -.58 -.3 +5.0 -.6/D MutR6 XM 29.00 -.04 +1.0 +1.4 +5.6/E EqWtSP500A m LB 62.26 -.08 +.6 +3.8 +10.2/C MidCapGrowthC m MG 25.49 +.15 +10.4 +8.4/D MutZ XM 29.01 -.03 +1.0 +1.3 +5.5/E BdInstl CI 11.23 -.02 +.6 -1.3 +2.0/B EqWtSP500C m LB 59.52 -.09 +.5 +3.4 +9.4/D MidCapGrowthI MG 37.09 +.22 +10.9 +9.3/D NCTxFrIncA m SL 11.28 ... +.4 +.2 +1.7/E CnvrtSecInstl d CV 10.89 -.02 -1.3 +6.7 +5.2/D EqWtSP500Y LB 62.89 -.08 +.6 +4.0 +10.5/C MktExpnEnhIdxA m SB 12.07 +.03 -.3 +6.5 +11.7/B NCTxFrIncAdv SL 11.28 ... +.4 +.3 +1.8/D CptlApprecAdmin b LG 78.23 -.21 -.5 +14.6 +14.1/B EqandIncA m MA 10.94 ... +.4 +.5 +6.8/B MktExpnEnhIdxI SB 12.24 +.03 -.2 +6.7 +12.0/B NCTxFrIncC m SL 11.46 ... +.3 -.2 +1.1/E CptlApprecInstl LG 79.71 -.21 -.5 +14.8 +14.4/B EqandIncC m MA 10.74 ... +.4 +.2 +6.0/C MortgBackedScA m CI 11.22 -.02 +.4 -.4 +1.7/C NJTFIncA m MJ 11.12 ... +.5 +.4 +2.4/D CptlApprecInv b LG 76.75 -.21 -.6 +14.6 +13.9/B EuropeanGrA m ES 39.48 ... +1.2 -4.3 +3.6/B MortgBackedScI CI 10.94 -.01 +.5 -.3 +2.0/B NJTFIncAdv MJ 11.13 ... +.5 +.4 +2.5/D HYBdInstl d HY 9.81 +.01 -.1 +.5 +3.9/D EuropeanGrC m ES 36.65 -.01 +1.1 -4.7 +2.9/C MortgBackedScR6 CI 10.93 -.02 +.4 -.3 +2.1/B NJTFIncC m MJ 11.27 ... +.4 +.1 +1.9/E IntlAdmin b FB 66.82 -.01 -.8 +2.0/E EuropeanGrInv b ES 39.39 ... +1.2 -4.3 +3.7/B NYTxFrBdA m MN 6.70 ... +.4 -.2 +1.4/E NYIntTFIncA m MN 11.35 ... +.5 -.3 +1.7/D IntlGrInstl FG 16.13 +.20 +.8 +2.0 +7.7/B EuropeanSmCoA m ES 16.10 +.09 -.3 -2.9 +10.3/A NYTxFrBdC m MN 6.70 +.01 +.3 -.4 +.8/E NYIntTFIncC m MN 11.38 -.01 +.3 -.7 +1.1/E IntlInstl FB 67.03 -.01 +.1 -.7 +2.3/E FltngRtA m BL 7.57 ... +.4 +2.4 +3.9/B NYTxFrBdI MN 6.74 +.01 +.6 +.1 +1.7/D NYTxFrIncA m MY 10.84 ... +.4 -.1 +1.6/E IntlInv b FB 66.36 -.02 -.9 +1.9/E FltngRtC m BL 7.54 ... +.3 +2.1 +3.4/C RsrchMktNetrlL NE 15.27 +.11 +.5 +1.1 +.9/C NYTxFrIncAdv MY 10.85 ... +.5 +1.8/E LgCpValInstl LB 15.41 +.06 +1.1 +3.7 +12.4/A GlbCorEqA m WS 16.16 +.02 +.9 -.2 +6.3/D ScapEqA m SB 54.12 +.30 +.4 +9.0 +12.7/A NYTxFrIncC m MY 10.83 ... +.3 -.4 +1.1/E MidCpGrInstl MG 12.10 +.07 -.2 +17.4 +12.9/B GlbGrA m WS 31.89 +.03 +.9 -.3 +4.3/E ScapEqC m SB 40.37 +.22 +.3 +8.7 +12.1/B NatrlResA m SN 27.99 -.48 +.2 +3.7 +4.1/C MidCpValInstl MV 23.54 +.06 -1.4 +7.3/D GlbLwVlEqYldA m WS 14.17 -.10 -1.1 +2.9 +5.5/D ScapEqI SB 62.48 +.35 +.4 +9.2 +13.0/A NatrlResAdv SN 29.84 -.51 +.2 +3.9 +4.4/C RlRetInstl IP 9.20 -.05 +.6 -.4 +1.9/B GlbRlEsttA m GR 13.35 -.11 -.4 +3.6/D ScapEqR5 SB 62.67 +.36 +.4 +9.3 +13.2/A NatrlResC m SN 27.15 -.47 +.1 +3.3 +3.4/D SmCpGrInstl SG 16.15 +.05 +.6 +12.1 +9.5/E GlbSmMidCpGrA m SW 19.90 +.10 +1.5 +.5 +5.3/E ShDurBdA m CS 10.67 ... +.2 -.1 +.3/E OhioTxFrIncA m MO 12.49 ... +.5 -.1 +2.7/B SmCpValInstl SB 38.38 +.62 +1.3 +5.7 +14.6/A GldPrcMtlsA m SP 3.70 +.02 +1.6 -11.1 +11.5/D ShDurBdI CS 10.68 ... +.2 -.1 +.5/D OhioTxFrIncAdv MO 12.50 -.01 +.5 -.1 +2.8/A SmCpValInv b SB 37.39 +.59 +1.3 +5.5 +14.2/A GrAllcA m AL 16.27 -.02 +.7 +1.2 +6.1 ShDurBdR6 CS 10.68 ... +.3 +.1 +.8/D OhioTxFrIncC m MO 12.66 ... +.4 -.4 +2.1/C Harding Loevner GrAllcC m AL 16.06 -.02 +.7 +.9 +5.4 SmCpBldA m SG 27.62 +.23 -.4 +19.4 +16.8/A OregonTxFrIncA m SL 11.38 -.01 +.4 -.1 +2.3/C EmMktsAdv d EM 56.57 -.81 -.6 -4.5 +7.5 GrandIncA m LV 27.04 +.04 +.6 +1.0 +8.7/C SmCpBldI SG 31.64 +.27 -.4 +19.5 +17.1/A OregonTxFrIncAd SL 11.39 -.01 +.4 -.1 +2.4/B GlbEqAdv d WS 39.16 -.33 +.8 +5.4 +11.7 GrandIncC m LV 26.71 +.03 +.5 +.6 +7.9/C SmallCapCoreR5 SB 59.22 +.25 -1.0 +11.1 +11.9/B OregonTxFrIncC m SL 11.56 ... +.4 -.4 +1.8/D IntlEqInstl d FG 23.10 -.08 +1.5 +1.4 +8.4 HCA m SH 38.56 +.18 +3.2 +8.4 -1.3/D SmallCapGrowthA m SG 19.29 +.20 -.5 +20.0 +16.9/A PETxFrIncA m MP 9.79 ... +.4 +.6 +2.4/D SmallCapGrowthI SG 21.28 +.22 -.5 +20.2 +17.2/A Hartford HCInv b SH 38.57 +.18 +3.2 +8.4 -1.3/E PETxFrIncAdv MP 9.80 ... +.4 +.5 +2.5/C HYA m HY 4.07 ... -.1 +3.7/D SmallCapGrowthL SG 21.91 +.22 -.5 +20.3 +17.4/A BalA m MA 24.42 -.03 +.8 +1.7 +6.2/C PETxFrIncC m MP 9.91 -.01 +.3 +.2 +1.8/E HYC m HY 4.06 ... -.1 -.5 +3.0/E SmallCapValueA m SV 30.99 +.07 -1.0 +7.4 +9.9/C BalC m MA 24.41 -.04 +.7 +1.3 +5.5/D RisingDivsA m LB 62.93 +.14 +2.0 +3.4 +10.8/B HYInv b HY 4.07 ... -.1 +3.8/D SmallCapValueI SV 32.85 +.06 -1.0 +7.6 +10.2/C BalHLSIA MA 31.76 +.02 +1.1 +2.4 +6.9/B RisingDivsAdv LB 62.86 +.13 +2.0 +3.6 +11.1/B HYMuniA m HM 10.05 -.01 +.7 +1.7 +5.7/A SmallCapValueR5 SV 32.87 +.06 -1.0 +7.6 +10.3/C BalHLSIB b MA 32.18 +.02 +1.1 +2.2 +6.6/B RisingDivsC m LB 61.79 +.12 +1.9 +3.0 +10.0/C HYMuniC m HM 10.02 -.01 +.7 +1.3 +4.9/B SmallCapValueR6 SV 32.91 +.06 -1.0 +7.7 +10.4/C BalIncA m CA 14.17 -.01 +1.4 -1.8 +6.4/A RisingDivsR b LB 62.73 +.13 +1.9 +3.3 +10.6/C IntermTrmMnIncA m MI 11.03 ... +.5 +.4 +2.7/B SmtRetr2020A m TE 19.57 -.01 +.4 +4.9/D BalIncC m CA 13.96 -.02 +1.3 -2.3 +5.6/B RisingDivsR6 LB 62.86 +.14 +2.0 +3.6 +11.3/B IntlAllcA m FB 11.74 +.02 -.2 -4.7 +3.6 SmtRetr2020I TE 19.63 -.01 +.4 +5.0/C BalIncI CA 14.17 -.01 +1.4 -1.7 +6.7/A RlEsttSecA m SR 20.87 -.33 +1.1 -.6 +4.4/D IntlGrA m FG 34.88 +.24 +1.6 -3.9 +2.6/E SmtRetr2020R5 TE 19.66 -.01 +.4 +.1 +5.1/C BalIncR3 b CA 14.21 -.02 +1.3 -2.0 +6.1/A RlEsttSecAdv SR 21.09 -.33 +1.2 -.4 +4.7/C IntlGrC m FG 31.97 +.21 +1.6 -4.3 +1.8/E SmtRetr2030A m TH 21.38 +.01 +.5 +.5 +6.1/D BalIncR4 b CA 14.22 -.02 +1.4 -1.9 +6.4/A RlRetA m IP 10.01 -.04 +.2 +.6 +1.5/C IntlGrR5 FG 35.45 +.24 +1.7 -3.7 +2.9/E SmtRetr2030I TH 21.43 +.01 +.5 +.6 +6.2/D CapAppHLSIA LG 51.25 +.08 +.9 +6.4 +9.2/E SmCpGrA m SG 25.74 +.19 +17.0 +10.9/D IntlSmCoA m FQ 18.90 +.01 +1.7 -2.2 +8.9/B SmtRetr2030R5 TH 21.49 +.01 +.5 +.7 +6.3/C CapAppHLSIB b LG 50.46 +.08 +.9 +6.3 +8.9/E SmCpGrAdv SG 27.55 +.21 +17.1 +11.1/D LtdTrmMnIncA m MS 11.23 ... +.4 +.4 +1.1/B SmtRetr2040A m TJ 22.60 +.02 +.4 +.6 +6.9/D ChecksandBalsA m MA 9.70 +.01 +1.0 +3.1 +7.2/A SmCpGrC m SG 21.68 +.16 -.1 +16.5 +10.0/D MidCpCorEqA m MB 21.35 +.04 +.5 -.8 +5.6/E SmtRetr2040I TJ 22.67 +.02 +.4 +.7 +7.0/D ChecksandBalsC m MA 9.63 ... +.9 +2.6 +6.4/C SmCpGrR6 SG 27.86 +.21 +17.3 +11.4/C MidCpCorEqC m MB 12.60 +.02 +.3 -1.3 +4.8/E SmtRetr2040R5 TJ 22.73 +.02 +.5 +.8 +7.1/D CnsrvAllcA m CA 10.51 ... +.6 +.7 +3.4/E SmCpValA m SV 58.42 +.65 +.2 +4.6 +11.7/A MidCpGrA m MG 42.21 +.18 +.1 +11.8 +8.5/D SmtRetrIncI RI 18.39 -.01 +.4 -.3 +4.0/B CorEqA m LG 31.05 +.16 +1.9 +7.7 +10.8/D SmCpValAdv SV 61.27 +.69 +.2 +4.7 +12.0/A MidCpGrC m MG 31.49 +.13 +11.4 +7.7/E SmtRetrIncR5 RI 18.42 -.02 +.4 -.2 +4.1/B CorEqC m LG 28.38 +.14 +1.9 +7.3 +10.0/E SmCpValC m SV 51.71 +.57 +.1 +4.2 +10.9/B ModAllcA m MA 13.63 -.02 +.8 +.9 +5.1 TaxAwareEqI LG 35.41 +.23 +1.4 +6.3 +11.6/D CorEqY LG 31.47 +.17 +2.0 +7.9 +11.2/D SmCpValR b SV 57.78 +.64 +.2 +4.5 +11.4/B ModAllcC m MA 13.52 -.02 +.6 +.5 +4.3 TaxAwrRlRetI MS 9.44 ... +.5 +1.1 +2.2/A SmMidCpGrA m MG 38.77 +.08 +.1 +9.8 +8.0/E CptlApprecA m LB 40.74 +.14 +.8 +8.5 +9.3/D MuniIncA m ML 13.23 -.01 +.6 +.5 +3.4/B TaxFreeBondA m ML 11.86 ... +.5 +2.6/D SmMidCpGrAdv MG 42.30 +.10 +.1 +10.0 +8.2/E CptlApprecC m LB 31.58 +.10 +.8 +8.0 +8.5/D NYTxFrIncA m MY 15.35 -.02 +.4 +.2 +2.6/C TaxFreeBondI ML 11.81 ... +.6 +.1 +2.8/C SmMidCpGrC m MG 27.72 +.05 +9.3 +7.1/E CptlApprecI LB 40.93 +.14 +.9 +8.7 +9.6/D PETxFrIncA m MP 16.12 -.01 +.5 +.4 +3.1/B USEquityA m LB 17.06 +.04 +1.4 +5.3 +10.6/C StratIncA m MU 9.58 ... +.3 -.8 +2.3/D CptlApprecY LB 47.35 +.17 +.9 +8.7 +9.7/D QualIncA m CI 11.56 -.03 +.5 -1.2 +1.3/D USEquityC m LB 16.55 +.04 +1.4 +5.0 +10.0/C StratIncAdv MU 9.60 +.01 +.4 -.5 +2.6/D DiscpEqHLSIA LG 16.62 +.08 +1.9 +7.7 +11.0/D RlEsttA m SR 21.13 -.34 +1.5 -.1 +5.9/B USEquityI LB 17.10 +.04 +1.4 +5.5 +10.8/B StratIncC m MU 9.58 ... +.3 -1.0 +1.9/E DiscpEqHLSIB b LG 16.43 +.09 +1.9 +7.6 +10.7/D RlEsttC m SR 21.01 -.34 +1.5 -.5 +5.1/C USEquityL LB 17.12 +.04 +1.4 +5.5 +11.0/B StratIncR b MU 9.55 ... +.3 -.8 +2.1/E DivandGrA m LV 26.16 +.05 +1.5 +2.2 +9.8/A SP500IdxA m LB 30.49 +.01 +1.3 +5.6 +11.3/B USEquityR5 LB 17.13 +.04 +1.4 +5.6 +11.0/B TnsMnBdA m SL 10.79 ... +.4 +2.0/D DivandGrC m LV 25.27 +.04 +1.3 +1.7 +9.0/B SP500IdxC m LB 29.36 ... +1.3 +5.1 +10.4/C USLCpCrPlsA m LB 31.15 +.19 +1.0 +5.2 +9.9/C TtlRetA m CI 9.47 -.03 +.5 -1.8 +1.1/E DivandGrHLSIA LV 24.52 +.05 +1.5 +2.4 +10.3/A SP500IdxY LB 30.88 +.01 +1.3 +5.7 +11.5/A USLCpCrPlsC m LB 29.65 +.19 +1.0 +5.0 +9.4/D TtlRetAdv CI 9.53 -.03 +.6 -1.6 +1.3/D DivandGrHLSIB b LV 24.37 +.04 +1.4 +2.2 +10.0/A SelCoA m SB 19.34 -.02 +.9 +2.9 +10.8/C USLCpCrPlsI LB 31.58 +.20 +1.1 +5.4 +10.2/C TtlRetC m CI 9.41 -.03 +.6 -1.9 +.7/E DivandGrI LV 26.04 +.05 +1.5 +2.3 +10.1/A ShTBdA m CS 8.48 ... +.2 +.1 +1.4/B USLCpCrPlsR5 LB 31.72 +.20 +1.1 +5.4 +10.3/C TtlRetR6 CI 9.53 -.03 +.5 -1.6 +1.4/D DivandGrR3 b LV 26.50 +.05 +1.4 +2.0 +9.5/B ShTBdC b CS 8.48 +.01 +.3 -.1 +1.1/C USRsrchEnhEqI LB 29.52 +.04 +1.3 +4.9 +9.1/D USGovtSecA m GI 5.91 -.01 +.3 -1.0 +.3/D DivandGrR4 b LV 26.68 +.05 +1.4 +2.2 +9.8/B SmCpDiscvA m SG 11.29 +.11 +.5 +16.9 +10.4/D USRsrchEnhEqL LB 29.48 +.04 +1.3 +4.9 +9.2/D USGovtSecAdv GI 5.93 -.01 +.3 -.9 +.5/D DivandGrR5 LV 26.79 +.06 +1.5 +2.3 +10.1/A SmCpEqA m SB 16.46 +.06 -.7 +7.2 +6.8/E USRsrchEnhEqR6 LB 29.49 +.05 +1.3 +5.0 +9.3/D USGovtSecC m GI 5.87 -.01 +.4 -1.2 -.2/E DivandGrY LV 26.79 +.05 +1.4 +2.3 +10.2/A SmCpGrA m SG 42.40 +.27 -.2 +13.6 +12.4/C USSmallCompI SB 20.50 +.02 -1.1 +9.6 +9.7/D USGovtSecR6 GI 5.93 -.01 +.3 -.8 +.6/C EmMktsLclDbtY XP 5.85 ... +1.3 -6.2 +2.5/A SmCpGrInv b SG 44.57 +.29 -.2 +13.6 +12.4/C USSmallCompL SB 20.49 +.02 -1.1 +9.7 +9.9/C UtlsA m SU 18.57 -.11 +3.7 +.7 +9.3/B EqIncA m LV 20.02 +.04 +2.0 -.6 +9.6/B SmCpGrR b SG 39.25 +.25 -.2 +13.5 +12.1/C ValueAdvtgA m LV 36.22 +.11 +.7 +1.1 +7.6/D UtlsAdv SU 18.72 -.11 +3.8 +.8 +9.5/B EqIncC m LV 19.91 +.03 +1.9 -1.0 +8.8/B SmCpGrR5 SG 47.85 +.31 -.2 +13.9 +12.8/B ValueAdvtgC m LV 36.03 +.11 +.6 +.8 +7.0/D UtlsC m SU 18.47 -.11 +3.6 +.4 +8.8/B EqIncI LV 19.91 +.04 +2.0 -.4 +9.9/A SmCpValA m SV 19.04 +.05 -2.6 +.4 +7.9/E ValueAdvtgI LV 36.45 +.11 +.7 +1.2 +7.8/C UtlsR6 SU 18.72 -.10 +3.8 +.8 +9.6/B EqIncY LV 20.22 +.04 +2.0 -.4 +10.0/A SummitP b LG 22.81 +.04 +1.8 +14.6 +14.1/B ValueAdvtgL LV 36.47 +.11 +.7 +1.3 +8.1/C VirginiaTFIncA m SL 10.91 -.01 +.4 +.3 +2.1/C FltngRtA m BL 8.70 ... +.2 +2.0 +4.0/B TechA m ST 52.44 +.05 +1.6 +18.6 +15.6/E James Advantage VirginiaTFIncC m SL 11.10 ... +.4 +.1 +1.6/E FltngRtC m BL 8.69 ... +.2 +1.6 +3.2/D TechInv b ST 52.15 +.05 +1.6 +18.6 +15.7/E BalGldRnR b CA 23.56 -.03 -.4 -1.6 +1.7/E WldA m WS 17.17 -.07 +.4 +1.5 +5.4/D FltngRtHiIncA m BL 10.02 ... +.3 +2.1 +4.4/A TechSectA m ST 26.23 +.03 +1.6 +18.7 +15.5/E WldAdv WS 17.15 -.07 +.4 +1.6 +5.6/D FltngRtHiIncC m BL 10.02 ... +.2 +1.7 +3.6/C USGovtA m GI 8.63 -.03 +.3 -1.0 +.8/B Janus Henderson WldC m WS 16.29 -.07 +.3 +1.0 +4.6/E FltngRtHiIncI BL 10.02 -.01 +.2 +2.2 +4.6/A BalancedC m MA 34.07 +.03 +1.0 +4.9 +7.7/A IVA Frost Funds FltngRtI BL 8.71 ... +.3 +2.1 +4.3/B BalancedS b MA 34.37 +.05 +1.0 +5.3 +8.3/A FltngRtY BL 8.69 ... +.3 +2.2 +4.3/B IntlA m FQ 17.41 -.02 -.5 -2.4 +4.0/E GrEqInstl LG 14.71 +.02 +1.4 +16.4 +14.0/B BalancedT MA 34.42 +.04 +1.1 +5.4 +8.5/A GlbAllAsstA m IH 10.62 -.04 -.4 -1.0 +5.2/B IntlI d FQ 17.45 -.02 -.5 -2.2 +4.3/E LowDurBdInstl CS 10.16 ... +.2 +.5 +1.3/B ContrarianT MB 21.01 +.20 +.1 +11.2 +4.9/E GlbCptlApprecA m WS 19.20 +.02 +.4 +2.1 +5.5/D WldwideA m IH 18.86 -.01 +.6 -.1 +5.1/B MuniBdInstl MI 10.21 +.01 +.4 +.4 +1.5/E EnterpriseS b MG 127.13 +.77 +.4 +11.0 +14.5/A GlbCptlApprecC m WS 17.53 +.01 +.3 +1.7 +4.7/E WldwideC m IH 18.41 -.01 +.6 -.4 +4.4/C TtlRetBdInstl CS 10.30 -.01 +.3 +.6 +3.1/A EnterpriseT MG 129.99 +.80 +.4 +11.1 +14.8/A GlbCptlApprecI WS 19.81 +.02 +.5 +2.3 +5.8/D WldwideI d IH 18.94 -.01 +.7 +.1 +5.4/A TtlRetBdInvs b CS 10.29 -.01 +.3 +.5 +2.8/A EuropeanFocusA m ES 32.53 -.30 +.3 -6.2 -3.0/E GlbGrHLSIA WS 31.11 +.04 +.7 +11.5 +13.8/A Intrepid EuropeanFocusC m ES 30.45 -.29 +.3 -6.6 -3.7/E FundX GlbGrHLSIB b WS 30.77 +.03 +.7 +11.4 +13.5/A EnduranceInv m SV 13.96 -.01 +.1 -1.3 +1.9/E FlexibleBondT CI 10.03 -.03 +.4 -1.6 +1.4/D FlexInc MU 28.26 -.04 +.2 -.5 +3.1 GlbRlAsstY IH 9.47 -.07 -.3 +.4 +5.0/B FortyA m LG 36.33 +.09 +1.4 +15.1 +14.4/B Upgrader XM 65.58 +.09 +1.0 +9.8 +7.8 GrAllcA m AL 12.74 +.02 +.6 +3.2 +5.9/D 361 FortyS b LG 34.98 +.08 +1.4 +15.0 +14.3/B GE GrAllcC m AL 12.51 +.03 +.6 +2.8 +5.1/E MgdFutsStratI 11.67 +.01 +1.0 -.3 -1.8/C GlobalEqIncA m FV 7.33 +.02 +.9 -4.5 +3.9/B RSPInc CI 11.17 -.03 +.4 -1.7 +2.0/B GrOppsA m LG 51.15 +.18 +.4 +19.7 +13.9/B InvestEd GlobalEqIncC m FV 7.28 +.03 +1.0 -4.9 +3.1/C RSPUSEq LB 56.17 +.17 +1.8 +7.1 +10.0/C GrOppsC m LG 32.80 +.11 +.3 +19.2 +13.1/C Bal m MA 11.88 +.01 +.6 +2.0 +5.3/D GlobalLifeSciT SH 62.11 +.12 +2.0 +13.7 +1.6/C GrOppsHLSIA LG 46.12 +.17 +.4 +20.1 +14.6/A Cnsrv m CA 10.81 ... +.7 +1.2 +3.3/E GlobalResearchT WS 83.30 +.61 +1.5 +5.8 +7.7/C GMO GrOppsHLSIB b LG 44.25 +.16 +.4 +19.9 +14.3/B Gr m AL 12.95 +.03 +.7 +2.7 +6.7/D GlobalSelectT WS 17.43 +.21 +1.4 +3.4 +8.2/B AsstAllcBdIII MU 22.16 -.14 +.6 +.8 -.4 GrOppsI LG 53.45 +.19 +.4 +19.9 +14.2/B GlobalTechT ST 36.46 +.18 +.9 +18.9 +24.4/A AsstAllcBdVI MU 22.25 -.13 +.6 +.9 -.3 GrOppsR4 b LG 53.94 +.19 +.4 +19.6 +13.9/B IronBridge GrowthAndIncT LB 56.66 +.08 +.9 +3.7 +13.1/A CorPlusBdIV CI 21.18 -.07 +1.0 +1.8 GrOppsY LG 57.00 +.21 +.4 +19.9 +14.3/B SMIDCp MG 12.90 +.08 +.9 +13.6 +10.6/C High-YieldT HY 8.20 -.01 -.3 -.1 +4.4/C EmCtyDbtIII m EB 27.48 -.05 +2.7 -4.0 +6.6 HCA m SH 36.97 -.07 +.8 +10.3 +4.6/B SmCp SG 19.42 +.19 -.1 +13.4 +9.9/D MidCapValueS b MV 17.14 ... +.4 +.5 +9.2/B EmCtyDbtIV m EB 27.44 -.05 +2.7 -4.0 +6.7 HCC m SH 30.15 -.05 +.7 +9.8 +3.8/B Ironclad Funds MidCapValueT MV 17.02 -.01 +.4 +.7 +9.5/B EmMktsII m EM 32.59 -.10 -1.2 -7.6 +6.4 HCHLSIA SH 24.84 -.04 +.9 +10.6 +5.0/B MgdRk d XR 10.95 +.01 +.9 +7.5 +3.1/C OverseasS b FB 32.90 +.27 +.8 +.8 +2.7/D EmMktsIII m EM 32.68 -.10 -1.2 -7.6 +6.5 HCI SH 38.81 -.06 +.8 +10.4 +4.9/B Ivy OverseasT FB 32.95 +.28 +.9 +.9 +3.0/D EmMktsIV m EM 32.38 -.10 -1.1 -7.6 +6.5 HYA m HY 7.26 ... -.1 +4.3/C ResearchT LG 51.18 +.19 +1.3 +10.3 +10.9/D EmMktsV m EM 32.28 -.10 -1.1 -7.5 +6.5 HYHLSIA HY 8.21 ... +.1 +4.8/B AsstStratA m IH 24.53 +.02 +.2 +3.2 +1.4/E Short-TermBondT CS 2.98 ... +.2 +.1 +.8/D EmMktsVI m EM 32.36 -.10 -1.1 -7.5 +6.6 InflPlusA m IP 10.46 -.03 +.3 -.3 +1.4/C AsstStratB m IH 23.02 +.02 +.2 +2.8 +.6/E SmallCapValueL SV 24.18 +.23 -.2 +2.3 +11.6/B IntlEqIII FV 22.47 +.17 -.5 -5.6 +2.0/D InflPlusC m IP 10.02 -.03 +.3 -.6 +.6/E AsstStratC m IH 23.19 +.02 +.2 +2.8 +.7/E SmallCapValueT SV 23.46 +.23 -.3 +2.2 +11.3/B IntlEqIV FV 22.43 +.17 -.5 -5.6 +2.0/D IntlGrA m FG 15.62 +.07 -.1 +1.8 +6.5/B AsstStratI IH 24.85 +.02 +.2 +3.4 +1.7/E VITBalInstl MA 35.55 +.04 +1.0 +5.3 +8.6/A QualIII LB 25.27 +.10 +3.5 +7.8 +14.4/A IntlOppsA m FB 16.60 ... -.2 -2.1 +4.3/C AsstStratY b IH 24.60 +.02 +.2 +3.3 +1.4/E VITEntrprsInstl MG 75.17 +.48 +.4 +11.6 +15.8/A QualIV LB 25.31 +.10 +3.5 +7.9 +14.4/A IntlOppsHLSIA FB 17.12 ... -.1 -1.9 +4.9/B BalA m MA 25.70 +.05 +.3 +3.7 +4.6/E VITFlexBdInstl CI 11.32 -.02 +.5 -1.5 +1.4/D QualV LB 25.31 +.10 +3.5 +7.8 +14.5/A IntlOppsHLSIB b FB 17.31 ... -.1 -2.1 +4.6/B BalC m MA 25.51 +.05 +.3 +3.3 +3.8/E VITFortyInstl LG 40.07 +.10 +2.6 +17.4 +15.6/A QualVI LB 25.27 +.10 +3.5 +7.9 +14.5/A IntlOppsI FB 16.52 ... -.1 -1.9 +4.6/B CorEqA m LG 15.91 +.04 +1.0 +8.8 +8.8/E VITGlRsrchInstl WS 53.88 +.40 +1.5 +5.9 +7.8/C USEqIII LB 14.45 -.02 -.7 +1.9 +10.1/C IntlOppsR4 b FB 17.16 -.01 -.2 -2.1 +4.3/B CundillGlbValA m WS 18.49 ... +.5 -2.2 +4.7/E VITOvrsInstl FB 31.95 +.26 +.8 +1.1 +3.0/D USEqVI LB 14.34 -.02 -.7 +1.9 +10.2/C IntlOppsR5 FB 17.34 ... -.1 -1.9 +4.6/B EmMktsEqA m EM 19.14 -.09 -1.8 -9.2 +6.3/C VITRsrchInstl LG 38.26 +.15 +1.4 +10.4 +10.7/D USTrs GS 24.98 ... +.2 +1.0 +.7/A IntlOppsY FB 17.44 ... -.1 -1.9 +4.7/B EmMktsEqC m EM 16.40 -.07 -1.9 -9.4 +5.5/C VentureT SG 88.08 +.44 +.5 +15.3 +12.1/C IntlSmCoY FR 16.35 +.05 -2.4 -3.8 +6.3/E EmMktsEqI EM 19.79 -.09 -1.8 -8.9 +6.7/C Gabelli EngyA m EE 12.65 -.26 +2.2 -.5/D Jensen ABCAAA d NE 10.47 -.02 +.3 +.9 +2.2/B IntlValY FV 16.66 ... -1.2 -5.5 +7.7/A QualGrI LG 50.15 -.15 +3.0 +8.1 +14.5/A MidCpA m MG 33.67 +.16 +.4 +12.2 +13.7/A EuropeanOppsA m ES 33.11 +.04 +1.7 +1.4 +3.6/B ABCAdv m NE 10.34 -.02 +.3 +.7 +2.0/B GlbBdA m MU 9.60 ... +.7 -.7 +2.5/D QualGrJ b LG 50.14 -.15 +2.9 +8.0 +14.2/B AsstAAA m LB 60.84 +.14 +1.2 +3.2 +8.6/D MidCpC m MG 24.60 +.11 +.4 +11.7 +12.9/B MidCpHLSIA MG 45.07 +.20 +.5 +12.4 +14.2/A GlbBdI MU 9.59 -.01 +.6 -.6 +2.7/D John Hancock EqIncAAA m LB 23.20 +.17 +1.9 +1.3 +6.3/E GlbGrA m WS 50.01 +.19 +1.3 +9.9 +8.2/B GoldAAA m SP 12.51 +.04 +1.3 -9.2 +15.5/B MidCpI MG 34.62 +.15 +.5 +12.3 +14.0/A AbsRetCcyI CR 8.90 +.01 +1.3 -7.2 +2.1/B MidCpR3 b MG 37.37 +.16 +.4 +11.9 +13.3/B GlbGrI WS 51.07 +.19 +1.3 +10.0 +8.5/B AbsRetCcyR6 CR 8.99 +.01 +1.2 -7.1 +2.2/B SmCpGrAAA m SB 59.29 +.21 +.1 +2.2 +10.1/C GlbIncAllcA m IH 15.34 +.03 +.7 -.1 +3.9/D SmCpGrI d SB 60.73 +.22 +.1 +2.3 +10.3/C MidCpR4 b MG 38.78 +.17 +.4 +12.1 +13.7/A BalA m MA 20.69 +.03 +1.3 +1.9 +6.4/B MidCpR5 MG 39.82 +.18 +.5 +12.3 +14.0/A GlbIncAllcI IH 15.48 +.03 +.8 +4.2/C BalC m MA 20.66 +.03 +1.2 +1.5 +5.7/D UtlsA m SU 8.97 -.04 +2.5 +.4 +7.0/C HiIncA m HY 7.46 ... -.1 +2.2 +5.3/A UtlsAAA m SU 8.82 -.05 +2.4 +.3 +7.0/C MidCpValA m MB 16.10 +.07 -.1 +2.5 +7.3/D BalI MA 20.67 +.03 +1.3 +2.1 +6.8/B MidCpValHLSIA MB 12.95 +.06 +2.8 +7.7/C HiIncC m HY 7.46 ... -.2 +1.8 +4.6/B BdA m CI 15.38 -.04 +.5 -1.5 +2.3/B UtlsC m SU 6.14 -.03 +2.5 -.1 +6.2/D HiIncI HY 7.46 ... -.1 +2.3 +5.6/A Val25A m MB 15.99 -.08 +1.4 +3.3 +5.4/E MidCpValHLSIB b MB 12.83 +.06 +2.6 +7.5/D BdC m CI 15.38 -.05 +.5 -1.9 +1.5/D MidCpY MG 40.18 +.19 +.5 +12.4 +14.1/A HiIncY b HY 7.46 ... -.1 +2.2 +5.3/A BdI CI 15.38 -.05 +.6 -1.4 +2.6/A Gamco ModAllcA m MA 12.32 +.01 +.6 +2.0 +5.1/D IntlCorEqA m FB 19.78 -.04 -2.2 +3.5/D BdR6 CI 15.41 -.04 +.6 -1.3 +2.7/A GlbGrAAA m WS 37.14 +.04 +1.0 +11.1 +10.8/A ModAllcC m MA 12.08 +.01 +.5 +1.5 +4.3/E IntlCorEqC m FB 17.56 -.04 -.1 -2.6 +2.8/D CATxFrIncA m MC 10.72 -.01 +.5 +3.2/C GrAAA m LG 65.83 -.06 +1.7 +16.0 +14.7/A MuniOppsA m MI 8.52 ... +.6 +.6 +2.9/B IntlCorEqI FB 19.92 -.04 -2.0 +3.8/C ClassicValA m LV 33.34 -.20 -.2 -1.2 +8.9/B MuniOppsC m MI 8.52 ... +.5 +.2 +2.1/C IntlCorEqY b FB 19.92 -.04 -2.2 +3.6/C ClassicValI LV 33.43 -.20 -.2 -1.1 +9.2/B Gateway LgCpGrA m LG 25.14 +.14 +2.1 +15.5 +13.4/B A m XR 33.84 +.09 +1.2 +1.7 +5.1/B MuniOppsI MI 8.54 ... +.6 +.8 +3.2/A CorBd1 b CI 12.61 -.04 +.6 -1.7 +1.4/D QualityValueA m LV 20.69 +.06 +1.6 +1.5 +7.0/D LgCpGrC m LG 20.89 +.11 +2.0 +15.0 +12.6/C CptlAprc1 b LG 18.35 -.05 -.5 +14.8 +14.4/B LgCpGrI LG 26.43 +.15 +2.1 +15.7 +13.7/B George Putnam SchrEMEqI EM 15.67 -.05 -.9 -5.8 +8.5/A CptlAprcNAV LG 18.40 -.05 -.5 +14.9 +14.4/A LtdTrmBdA m CS 10.61 -.01 +.2 -.6 +1.0/C BalA m MA 20.57 ... +1.4 +3.4 +7.1/B SchrInStkI FB 13.11 +.04 -.5 -1.0 +5.4/A DiscpValA m LV 22.62 +.10 +1.1 +.4 +8.2/C LtdTrmBdI CS 10.61 -.01 +.2 -.4 +1.3/B BalY MA 20.65 ... +1.4 +3.6 +7.4/A SchrUSSCOpI SG 28.88 +.17 +.3 +6.1 +10.9/D DiscpValC m LV 21.26 +.10 +1.1 +7.4/D MgdIntlOppsA m FB 11.70 -.01 +.1 -1.6 +4.3/B Gerstein Fisher SchrUSSMCOpI MB 15.14 +.02 +.2 +2.2 +9.7/B DiscpValI LV 21.96 +.10 +1.2 +.5 +8.5/C MicroCpGrA m SG 32.49 +.47 +2.6 +28.5 +9.9/D ShrtDurA m CS 9.72 ... +.2 +.2 +1.5/B DiscpValMCA m MB 22.61 -.01 -.1 +.7 +9.3/B MltFctrGlRlEsSc d GR 11.07 -.07 +.2 +5.4/B MidCpGrA m MG 26.73 +.25 +.7 +16.6 +12.5/B ShrtDurC m CS 9.72 +.01 +.2 -.2 +.8/D DiscpValMCC m MB 22.63 -.01 -.2 +.3 +8.5/C MltFctrGrEq d LG 24.41 +.01 +.6 +13.3 +12.2/C MidCpGrC m MG 22.73 +.22 +.7 +16.2 +11.7/B ShrtDurI CS 9.73 ... +.3 +.4 +1.8/A DiscpValMCI MB 23.50 -.01 -.1 +.8 +9.6/B MltFctrIntlGrEq d FG 15.86 +.14 +.4 -.7 +5.5/C MidCpGrI MG 28.81 +.28 +.8 +16.8 +12.8/B SmCoA m SG 24.62 +.29 -.7 +16.8 +7.9/E DiscpValMCR2 b MB 23.39 -.01 -.2 +.6 +9.1/C Glenmede MidCpGrY b MG 27.93 +.27 +.8 +16.7 +12.5/B SmCoHLSIA SG 24.01 +.27 -.7 +17.7 +8.6/E DiscpValMCR6 MB 23.50 -.01 -.1 +.9 +9.7/B CorFI CI 10.65 -.02 +.5 -1.7 +1.2/D MuniBdA m MI 11.69 ... +.4 +.3 +2.2/C SmCpGrA m SG 63.25 +.68 +.2 +13.2 +10.6/D DiscpValR4 b LV 21.96 +.11 +1.2 +.5 +8.3/C MuniInterm MI 10.87 +.01 +.5 +.3 +1.7/D MuniHiIncA m HM 5.06 ... +.6 +1.7 +3.3/E SmCpGrHLSIA SG 36.48 +.40 +.2 +13.5 +11.2/D DiscpValR5 LV 22.00 +.10 +1.1 +.6 +8.5/C QuIntlEq FB 14.86 +.06 -1.4 -3.5 +2.5/E MuniHiIncC m HM 5.06 ... +.5 +1.3 +2.6/E SmCpGrHLSIB b SG 35.47 +.39 +.2 +13.4 +10.9/D DiscpValR6 LV 22.00 +.10 +1.2 +.6 +8.6/C SmCpEqAdv SB 32.48 +.14 -.8 +7.9 +10.6/C MuniHiIncI HM 5.06 ... +.6 +1.8 +3.5/D SmCpGrI SG 65.44 +.71 +.2 +13.5 +10.9/D EmMktsNAV EM 11.18 -.04 -1.3 -7.4 +6.2/C StratEq LB 25.39 +.06 +2.0 +4.7 +13.3/A NaturalResA m SN 15.23 -.14 +.2 -2.9 +.4/E SmCpGrY SG 68.91 +.76 +.2 +13.5 +11.1/D EqInc1 b LV 20.47 -.05 +.5 +1.0 +9.5/B NaturalResI SN 15.95 -.15 +.2 -2.6 +1.0/D Goldman Sachs SmMidCpEqHLSIA SB 9.43 +.05 -.2 +7.0 +8.9/D FdmtlLgCpCorA m LB 50.85 +.04 +1.8 +4.2 +10.3/C SciAndTechA m ST 72.47 -.23 -.5 +14.0 +12.1/E BalStratA m TV 11.36 -.02 +.5 -1.2 +4.0 StkHLSIA LB 83.78 +.33 +2.5 +5.3 +10.6/C FdmtlLgCpCorC m LB 45.23 +.03 +1.8 +3.7 +9.4/D SciAndTechC m ST 62.19 -.21 -.6 +13.5 +11.3/E CorFIInstl CI 10.21 -.03 +.5 -1.4 +1.8/C StkHLSIB b LB 83.64 +.33 +2.4 +5.2 +10.3/C FdmtlLgCpCorI LB 53.13 +.05 +1.8 +4.3 +10.5/C SciAndTechY b ST 76.42 -.25 -.5 +14.0 +12.1/E CptlGrA m LG 31.51 +.03 +1.2 +9.8 +11.8/D StratIncA m MU 8.60 ... +1.0 -.3 +4.7/A FinclIndsA m SF 20.38 +.40 -.3 +2.1 +8.4/C SciandTechI ST 79.74 -.26 -.5 +14.1 +12.4/E DynMuniIncA m MI 15.84 +.02 +.7 +2.7 +4.0/A StratIncI MU 8.63 ... +1.0 -.2 +5.0/A FltngRtIncA m BL 8.44 ... +.4 +2.1 +2.9/E SciandTechR b ST 70.55 -.24 -.5 +13.8 +11.7/E DynMuniIncInstl MI 15.83 +.01 +.6 +2.8 +4.3/A TtlRetBdA m CI 10.11 -.02 +.6 -1.3 +2.2/B FltngRtIncC m BL 8.48 +.01 +.3 +1.6 +2.2/E SecCrBdA m CI 10.47 -.03 +.4 -1.2 +2.4/A EMEqA m EM 19.99 -.11 -2.1 -9.2 +7.5/B TtlRetBdHLSIA CI 11.20 -.02 +.7 -1.1 +2.7/A FltngRtIncI BL 8.44 +.01 +.4 +2.2 +3.2/D SecReEsSecsA m SR 23.89 -.32 +1.5 -.8 +4.5/D EMEqInstl EM 21.42 -.12 -2.1 -9.0 +7.9/A TtlRetBdHLSIB b CI 11.12 -.02 +.6 -1.2 +2.5/A GlbAbsRetStrA m GY 10.04 -.03 -.1 -3.6 -1.9 SecReEsSecsY b SR 23.93 -.32 +1.5 -.8 +4.7/C EnhIncInstl UB 9.41 ... +.2 +.9 +1.4/B TtlRetBdY CI 10.24 -.02 +.7 -1.1 +2.7/A GlbAbsRetStrC m GY 9.88 -.02 -.1 -4.1 -2.5 SmCpGrA m SG 20.75 +.22 -.5 +16.4 +14.0/B EqGrStratA m WS 19.09 +.02 +.1 +1.3 +8.9/B USGovtSecHLSIA CI 10.16 -.02 +.3 -.5 +1.0/E GlbAbsRetStrI GY 10.14 -.02 -.1 -3.5 -1.6 SmCpGrC m SG 16.64 +.18 -.5 +16.0 +13.2/B EqIncA m LV 36.87 -.02 +1.0 -.2 +5.7/E UltrShrtBdHLSIA UB 10.13 ... +.2 +.7 +.9/D GlbAbsRetStrR6 GY 10.16 -.02 -.1 -3.5 -1.5 SmCpGrInstl SG 27.15 +.29 -.5 +16.6 +14.3/A GlbIncInstl IB 12.11 -.01 +.6 -.2 +2.3 ValHLSIA LV 16.21 +.02 +1.1 +1.0 +7.9/C GlbholderYldA m WS 11.23 ... +2.3 -2.6 +4.6/E SmCpGrY b SG 25.62 +.28 -.5 +16.5 +14.1/B GovtIncA m GI 14.32 -.05 +.3 -1.1 +.7/C WldBdA m IB 10.63 +.01 +.2 +1.5 +1.7/D GlbholderYldC m WS 11.24 -.01 +2.2 -3.1 +3.8/E SmCpValA m SB 21.20 +.26 +.5 +11.6 +15.1/A GrIncStratA m TV 13.69 -.01 +.3 -.6 +5.6 WldBdC m IB 10.43 +.01 +.2 +1.2 +.9/E GlbholderYldI WS 11.27 -.01 +2.3 -2.5 +4.9/E TxMgdEqA m LG 28.39 +.14 +2.2 +15.0 +12.0/C GrIncStratC m TV 13.37 -.01 +.2 -1.0 +4.8 WldBdI IB 10.70 +.01 +.2 +1.7 +1.9/D GovtIncA m GI 9.06 -.04 +.4 -1.4 +.4/D ValA m LV 24.29 +.15 +.2 +2.3 +5.9/E GrOppsA m MG 22.79 +.13 +.5 +8.1 +8.3/E WldBdY IB 10.73 +.01 +.3 +1.7 +2.0/D HY1 b HY 8.07 ... +.2 +1.0 +4.6/B GrOppsC m MG 15.69 +.09 +.4 +7.6 +7.5/E Heartland JPMorgan HYA m HY 3.41 ... -.1 +.1 +4.7/B GrOppsInstl MG 27.03 +.17 +.6 +8.3 +8.7/D CATaxFrBdI MF 10.46 ... +.3 +.3 +1.9/D HYI HY 3.41 ... +.2 +.5 +5.0/B SelValInv m MV 29.29 -.19 +.8 +4.3 +9.4/B GrStratA m IH 15.72 -.05 -.1 -.7 +6.8 CPBondA m CI 8.06 -.02 +.5 -1.4 +2.0/B HYMuniBdA m HM 7.92 ... +.5 +.7 +4.0/D ValInv m SV 43.42 +.15 -.5 +5.4 +7.4/E GrStratC m IH 15.64 -.05 -.2 -1.1 +6.0 CPBondC m CI 8.10 -.03 +.4 -1.8 +1.4/D IncA m MU 6.23 ... +.4 -1.7 +1.5/E ValPlusInv m SV 36.50 +.14 -.1 +9.7 +10.6/C HQlFltngRtIns UB 8.72 ... +.1 +1.0 +1.3 CPBondI CI 8.06 -.02 +.5 -1.1 +2.3/B IncC m MU 6.23 ... +.4 -2.1 +.8/E HYMuniA m HM 9.78 +.01 +.9 +4.6 +6.6/A Hennessy CPBondR6 CI 8.06 -.03 +.5 -1.2 +2.4/A IncI MU 6.22 ... +.4 -1.6 +1.9/E HYMuniInstl d HM 9.78 ... +.9 +4.7 +6.9/A CrnrstnGrInv b SB 24.30 +.09 -2.1 +.6 +5.8/E CoreBondA m CI 11.28 -.03 +.5 -1.5 +1.5/D IntlGrA m FG 28.69 +.14 +3.8 +8.6/B HighYieldA m HY 6.34 ... +.3 +3.6 CrnrstnLgGrInv b LV 12.38 ... -.6 +1.0 +8.2/C CoreBondC m CI 11.35 -.03 +.4 -1.8 +.9/E IntlGrI FG 28.78 +.15 +3.9 +8.9/A HighYieldInstl d HY 6.36 ... +.4 +.1 +4.0 CrnrstnMC30Ins MB 20.25 -.07 -2.6 +4.3/E CoreBondI CI 11.27 -.03 +.5 -1.3 +1.7/C IntlSmCp1 b FA 21.98 -.01 -3.4 -2.9 +5.8 IncBldrA m CA 22.33 -.02 +.6 -.2 +3.5 CrnrstnMC30Inv b MB 19.68 -.07 -2.6 -.3 +3.9/E CoreBondR5 CI 11.26 -.03 +.5 -1.2 +1.8/C IntlVal1 b FV 16.77 -.04 +.1 -2.4 +4.7/A IntlEqInsA m FB 13.15 +.07 +.2 -.8 +7.6/A CrnrstnValInv b LV 19.86 -.17 +.5 +.9 +10.5/A CoreBondR6 CI 11.29 -.03 +.5 -1.2 +1.9/B IntlValNAV FV 16.72 -.04 -2.5 +4.7/A IntlEqInsIns FB 13.52 +.07 +.3 -.6 +8.0/A EqandIncInstl MA 15.13 +.06 +1.1 +1.0 +5.7 DiversifiedA m MA 17.50 -.01 +.4 -.1 +5.7/D InvmGradeBdA m CI 10.16 -.03 +.6 -1.3 +1.8/C LgCpGrInsA m LG 33.10 ... +1.2 +10.5 +14.4/B EqandIncInv b MA 16.03 +.06 +1.1 +.8 +5.3 DiversifiedI MA 17.60 -.01 +.4 +5.9/C LgCpGrInsIns LG 34.26 +.02 +1.3 +10.8 +14.8/A FocInstl MG 93.65 -.08 +.3 +3.3 +7.8/E DiversifiedL MA 17.57 -.01 +.3 +.1 +6.2/C LgCpValA m LV 15.62 +.05 +1.0 -.1 +4.3/E FocInv b MG 91.07 -.08 +.2 +3.1 +7.4/E EmMktsEqA m EM 27.51 -.01 +.5 -5.5 +9.0/A Continued on next page Page 26 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Mutual Funds Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Continued from previous page Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk ValOppsC m MB 18.58 +.17 +.5 +3.5 +6.6/D ChinaInv CH 21.58 -.51 -8.3 -2.8 +10.0/B MAMnBdI MT 9.99 -.01 +.6 -.3 +3.1/A ValOppsF b MB 21.29 +.19 +.5 +4.0 +7.6/D IndiaInv EI 32.77 -.48 -1.5 -4.5 +5.8/D MNIntermMnBdA m SM 10.26 ... +.4 +2.4/B MidCpStk1 b MG 25.05 +.15 -.4 +17.2 +12.0/B ValOppsI MB 21.70 +.19 +.6 +4.0 +7.7/D JapanInv JS 24.32 +.09 -1.9 +.8 +9.8/B MNIntermMnBdI SM 10.20 -.01 +.3 +2.5/B MlMg2010Lftm1 b TA 9.20 ... +.8 +.3 +4.9/A Lyrical KoreaInv MQ 5.85 -.16 -5.8 -15.3 +4.7/C MNMnBdA m SM 11.56 -.01 +.5 -.1 +3.1/A MlMg2015Lftm1 b TD 9.68 ... +.6 +.6 +5.3/B USValEqInstl LV 17.76 -.03 -2.0 -4.6 +7.8/C PacTigerInv PJ 29.89 -.25 -1.8 -5.6 +6.8/C MNMnBdI SM 11.55 -.01 +.5 +3.3/A MlMg2015LftmA m TD 9.68 ... +.6 +.5 +4.9/C MichiganMnBdA m SL 11.35 ... +.5 -.3 +2.8/A MFS McKee MlMg2020Lftm1 b TE 10.57 +.01 +.7 +1.2 +6.0/A IntlEqInstl d FB 13.23 +.03 -1.1 -4.6 +4.0/C MichiganMnBdI SL 11.34 ... +.5 +3.0/A MlMg2020LftmA m TE 10.57 ... +.6 +1.0 +5.6/B AgrsGrAllcA m XM 24.32 +.07 +1.0 +5.3 +9.4/A MidCpGrOppsA m MG 40.51 +.31 +.2 +10.1 +8.0/E MlMg2025Lftm1 b TG 11.32 +.01 +.5 +1.7 +6.8/A AgrsGrAllcC m XM 23.67 +.07 +.9 +4.9 +8.6/B Meeder MidCpGrOppsI MG 48.95 +.38 +.2 +10.3 +8.2/E MlMg2025LftmA m TG 11.35 ... +.5 +1.4 +6.4/B ArkansasMuniBdA m SL 9.70 -.01 +.6 +.7 +2.5/B BalRetail b TV 11.78 -.01 +.9 +2.0 +5.0 MidCpValI MV 42.80 +.05 -.1 +4.4 +11.0/A MlMg2030Lftm1 b TH 11.73 +.01 +.6 +2.2 +7.4/A BlnRsrCorEqA m LB 28.58 +.07 +.9 +4.1 +8.8/D MuirfieldRetail b TV 7.79 -.01 +.4 +3.3 +6.6/A MissouriMnBdA m SL 11.18 -.01 +.5 +.3 +3.3/A MlMg2030LftmA m TH 11.75 +.01 +.5 +2.0 +7.1/B BlnRsrCorEqI LB 28.99 +.08 +.9 +4.2 +9.0/D Merger MrylndMnBdI SL 10.59 ... +.5 +.3 +3.2/A MlMg2035Lftm1 b TI 12.32 +.02 +.5 +2.6 +8.1/A CAMuniBdA m MC 5.97 ... +.6 +.6 +3.8/B Inv b NE 16.70 -.18 -.8 +4.8 +2.7/B NAMnBdA m SL 10.69 ... +.5 -.7 +2.3/C MlMg2035LftmA m TI 12.23 +.01 +.4 +2.3 +7.6/B CnsrvAllcA m CA 15.65 ... +.8 +1.6 +4.8/B NAMnBdI SL 10.73 -.01 +.4 -.6 +2.5/B MlMg2040Lftm1 b TJ 12.48 +.02 +.5 +2.9 +8.6/A CnsrvAllcB m CA 15.56 ... +.7 +1.2 +4.0/D Meridian NWQIntlValI FV 25.41 +.02 -.2 -3.2 +3.4/C MlMg2040LftmA m TJ 12.41 +.02 +.4 +2.6 +8.2/B CnsrvAllcC m CA 15.41 -.01 +.7 +1.1 +4.0/D ContrarianLgcy d MG 46.66 -.08 -.4 +11.2 +14.9/A NWQSmCpValA m SB 56.44 +.44 -1.1 +7.6 +11.6/B MlMg2045Lftm1 b TK 12.33 +.02 +.5 +3.0 +8.6/B CnsrvAllcI CA 15.79 ... +.8 +1.8 +5.1/B GrLegacy d SG 46.35 +.06 -.6 +11.3 +14.3/A NWQSmCpValI SB 58.01 +.46 -1.1 +7.7 +11.8/B MlMg2045LftmA m TK 12.25 +.02 +.5 +2.8 +8.2/B CorEqA m LB 33.26 +.13 +1.5 +7.5 +11.8/A Merk NYMnBdA m MY 10.84 -.01 +.5 +3.2/A MlMg2050Lftm1 b TN 13.15 +.01 +.4 +2.9 +8.6/B CorpBdA m TW 13.46 -.04 +.6 -3.2 +2.7/D HardCcyInv b IB 9.46 ... +.2 -3.4 +1.0/E NYMnBdI MY 10.85 -.01 +.5 +.1 +3.4/A MltIdx2020Prs1 b TE 11.59 -.01 +.6 -.6 +3.1/E CorpBdC m TW 13.42 -.04 +.6 -3.6 +2.0/E NewJerseyMnBdA m MJ 11.28 -.01 +.6 +.2 +3.7/B MltIdx2025Prs1 b TG 13.03 ... +.6 +.3 +4.7/E CorpBdI TW 13.45 -.04 +.6 -3.1 +3.0/C Metropolitan West NewJerseyMnBdI MJ 11.32 -.01 +.6 +.3 +3.9/A MltIdx2030Prs1 b TH 14.08 +.01 +.6 +1.1 +6.2/D EMEqA m EM 34.28 -.10 -1.3 -2.4 +8.7/A FltngRtIncIs BL 10.02 ... +.3 +1.9 +3.4/C OhioMnBdA m MO 11.30 ... +.5 +.1 +2.8/B MltIdx2035Prs1 b TI 14.72 +.01 +.6 +1.7 +7.2/C GlbEqA m WS 43.91 +.18 +2.2 +.8 +7.4/C HYBdInstl HY 9.51 ... -.1 +.1 +3.7/D OhioMnBdI MO 11.26 +.01 +.5 +.3 +3.0/A MltIdx2040Prs1 b TJ 15.11 +.01 +.6 +2.0 +7.7/C GlbEqC m WS 38.69 +.16 +2.1 +.4 +6.6/D HYBdM b HY 9.51 -.01 -.1 -.1 +3.4/E OrgIntermMnBdI SI 10.12 ... +.6 -.1 +2.0/B MltIdx2045Prs1 b TK 15.28 +.01 +.6 +2.1 +8.0/C GlbGrA m WS 43.34 +.26 +2.1 +6.5 +11.2/A IntermBdInstl CI 10.14 -.01 +.3 -.8 +1.0/E PEMnBdA m MP 10.81 ... +.5 +.2 +2.9/B MltIdx2050Prs1 b TN 13.59 +.01 +.6 +2.2 +8.1/C GlbHYA m HY 6.04 ... +.2 -1.1 +3.8/D LowDurBdI CS 8.60 ... +.2 +.1 +1.0/C PEMnBdI MP 10.79 ... +.6 +.3 +3.1/B MltIdxIncPrs1 b RI 11.04 ... +.5 -.2 +2.3/E GlbTtlRetA m IH 17.72 +.05 +1.0 -1.6 +4.9/B LowDurBdM b CS 8.60 ... +.2 +.7/D RlEsttSecA m SR 19.89 -.33 +1.1 -.5 +5.4/C MltMgLsAgr1 b XM 17.01 +.03 +.3 +3.4 +8.5/B GlbTtlRetC m IH 17.80 +.04 +.9 -2.0 +4.1/C TtlRetBdI CI 10.38 -.04 +.5 -1.3 +1.6/C RlEsttSecI SR 20.21 -.34 +1.2 -.3 +5.6/B MltMgLsAgrA m XM 17.05 +.02 +.2 +3.2 +8.1/C GovtSecA m GI 9.52 -.03 +.3 -1.3 +.5/C TtlRetBdM b CI 10.39 -.03 +.5 -1.3 +1.4/D ShrtTrmBdA m CS 9.74 ... +.2 +.2 +1.0/C MltMgLsAgrC m XM 17.03 +.02 +.2 +2.8 +7.3/D GrA m LG 104.45 +.01 +1.3 +16.5 +15.0/A TtlRetBdPlan CI 9.77 -.03 +.5 -1.2 +1.7/C ShrtTrmBdI CS 9.75 ... +.3 +.3 +1.2/B MltMgLsBl1 m MA 15.44 ... +.5 +1.4 +5.7/D GrAllcA m AL 21.39 +.04 +.9 +4.1 +8.0/A UnconsBdI NT 11.76 -.01 +.3 +.4 +2.5/C ShrtTrmMnBdI MS 10.03 +.01 +.3 +.9 +.9/C MltMgLsBl5 MA 15.35 +.01 +.5 +1.6 +6.1/C GrAllcB m AL 21.15 +.04 +.9 +3.7 +7.2/C UnconsBdM b NT 11.77 -.01 +.3 +.2 +2.3/C SmCpValA m SV 26.46 +.19 -1.2 +2.9 +11.1/B MltMgLsBlA b MA 15.34 ... +.5 +1.6 +6.1/C GrAllcC m AL 20.92 +.04 +.9 +3.7 +7.2/C Miller SmCpValI SV 27.40 +.20 -1.2 +3.1 +11.4/B MltMgLsBlC m MA 15.44 +.01 +.5 +1.0 +5.0/E GrAllcI AL 21.60 +.04 +1.0 +4.3 +8.3/A OppC m MB 26.33 +.18 +.8 +16.8 +8.2/C StrBalAllcA m MA 10.60 ... +.2 -.3 +4.1 MltMgLsBlR6 MA 15.35 +.01 +.5 +1.6 +6.1/C GrB m LG 84.57 ... +1.2 +16.0 +14.2/B OppI MB 30.43 +.22 +.9 +17.4 +9.4/B StrGrAllcA m MA 13.06 +.02 +.1 +1.0 +6.0 GrC m LG 83.91 -.01 +1.2 +16.0 +14.2/B MltMgLsCns1 b XY 12.81 -.01 +.7 -.7 +3.2/C Mondrian StrIncI MU 10.21 -.03 +.5 -1.8 +2.6/D MltMgLsCnsA m XY 12.84 -.01 +.7 -.9 +2.9/D GrI LG 110.89 +.02 +1.3 +16.6 +15.3/A TNMnBdA m SL 11.57 -.01 +.4 -.2 +2.6/B IntlEq FV 15.36 +.06 +1.2 -2.4 +3.0/C MltMgLsCnsC m XY 12.84 -.01 +.6 -1.2 +2.1/E HiIncA m HY 3.33 ... +.1 -.6 +3.8/D VirginiaMnBdA m SL 11.00 ... +.6 +3.1/A MltmgLsMd1 b CA 13.72 -.01 +.7 +.3 +4.7/C HiIncI HY 3.32 ... +.1 -.5 +4.1/C Monetta VirginiaMnBdI SL 10.97 ... +.5 +.1 +3.2/A MltmgLsMdA m CA 13.76 -.01 +.6 +.1 +4.3/C InstlIntlEq FG 25.70 +.10 +1.7 +.9 +5.6/C YoungInv b LG 25.97 +.01 +1.2 +8.2 +12.3/C IntlDvrsfctnA m FB 19.93 +.09 +1.1 +1.2 +7.6/A Oak Associates MltmgLsMdC m CA 13.76 -.01 +.6 -.2 +3.6/D Morgan Stanley PinOakEq LB 70.03 -.11 -1.7 +6.3 +13.3/A MltmgrLsGr1 b AL 16.48 +.02 +.4 +2.5 +7.2/C IntlGrA m FG 34.95 +.17 +2.0 +3.5 +8.9/A IntlNwDscA m FR 35.35 +.19 -.2 +1.8 +8.9/C EuropeanEqIncB m ES 18.50 +.23 +3.2 +3.8 +2.4/D RedOakTechSel ST 28.04 -.15 +.8 +14.2 +23.8/B MltmgrLsGr5 AL 16.46 +.02 +.4 +2.5 +7.3/B GlbFIOppsA m MU 5.61 ... +.3 +.5 +3.3/C WhiteOakSelGr LB 93.82 +.28 +.2 +9.4 +14.1/A MltmgrLsGrA m AL 16.52 +.01 +.4 +2.2 +6.9/C IntlNwDscC m FR 33.62 +.17 -.3 +1.3 +8.1/C IntlNwDscI FR 36.40 +.19 -.2 +1.9 +9.2/B GlbFIOppsI MU 5.68 ... +.5 +.8 +3.7/B Oak Ridge MltmgrLsGrC m AL 16.48 +.01 +.3 +1.9 +6.1/D InsInAcIntlAlI d FB 14.00 +.05 +.9 -2.9 +2.7/D IntlValA m FB 43.81 +.24 +1.2 +1.5 +9.1/A SmCpGrA m SG 17.94 +.19 +15.4 +6.4/E NatrlRes1 b SN 12.79 -.23 -1.3 +.2 +5.2/C InsInEMI d EM 25.67 -.11 -.6 -8.1 +4.8/D RegionalBankA m SF 29.37 +.79 -1.7 +6.6 +17.2/A LtdMatA m CS 5.90 ... +.3 +.3 +1.0/C MAInvsGrStkA m LG 30.43 +.13 +2.0 +9.4 +12.8/C InsInGlbFrnchI WS 25.98 +.08 +2.7 +5.9 +11.2/A Oakmark RegionalBankC m SF 27.89 +.75 -1.8 +6.2 +16.4/A InsInGrA m LG 48.72 -.15 +1.1 +25.3 +19.1/A EqAndIncInv MA 32.32 +.07 +.4 +6.4/B RlEsttSec1 b SR 12.44 -.17 +.6 +.4 +6.3/B MAInvsGrStkC m LG 26.16 +.11 +2.0 +9.0 +11.9/C MAInvsGrStkI LG 31.30 +.14 +2.1 +9.6 +13.1/C InsInGrI LG 51.15 -.16 +1.1 +25.5 +19.4/A GlbInv WS 32.94 +.14 +.4 -.6 +7.1/C SmCoVal1 b SB 30.21 +.24 +.1 +6.1 +13.9/A InsInIntEqA m FB 17.55 ... +.8 -1.0 +3.2/D GlbSelInv WS 18.57 -.04 -.3 -3.8 +6.7/D StratIncOppsA m MU 10.41 +.02 +.3 -2.4 +1.9/E MAInvsTrustA m LB 33.61 +.18 +2.1 +5.0 +10.6/C MAInvsTrustC m LB 31.96 +.17 +2.0 +4.6 +9.7/C InsInIntEqI d FB 17.81 ... +.8 -.7 +3.6/C IntlInv FB 26.63 -.10 -1.4 -6.8 +5.3/A StratIncOppsC m MU 10.41 +.02 +.2 -2.7 +1.2/E InsIncSmCGrI d SG 13.22 +.18 -.2 +21.3 +6.8/E IntlSmCpInv d FQ 17.19 -.07 -.1 -3.1 +5.6/E StratIncOppsI MU 10.41 +.02 +.3 -2.2 +2.2/D MAInvsTrustI LB 32.73 +.18 +2.1 +5.2 +10.9/B MAMuniBdA m MT 10.95 ... +.6 +.5 +2.9/A InsIncUSRlEstI SR 14.07 -.21 +1.0 -.6 +4.1/D Inv LB 87.48 -.44 +.1 +3.7 +12.0/A TtlRetNAV CI 13.25 -.02 +.8 -1.3 +1.9/B InsMidCpGrA m MG 18.40 +.08 +.2 +28.9 +11.4/B SelInv LB 46.74 -.40 +.3 -2.1 +7.4/E TxFrBdA m ML 9.64 ... +.5 +.1 +2.7/D MISMuniBdA m SL 9.57 ... +.6 +.5 +2.5/B MidCpGrA m MG 18.52 +.07 +.6 +15.8 +13.2/B InsMidCpGrI MG 21.73 +.08 +.2 +29.1 +11.7/B Oberweis USGlbLdrsGrA m LG 50.36 -.30 +1.0 +10.9 +12.0/C InsShDrIncI CS 8.12 +.01 +.3 +1.0 +3.5/A USGlbLdrsGrI LG 54.01 -.32 +1.0 +11.0 +12.3/C MidCpGrI MG 19.59 +.06 +.6 +16.0 +13.5/A ChinaOpps m CH 16.07 -.33 -6.2 +.8 +8.3/C MidCpValA m MV 23.77 +.05 +.6 +2.3 +8.1/C InstlCorpBdI TW 11.76 -.04 +.9 -2.9 +5.8/A IntlOpps m FR 25.62 +.13 -.5 +.5 +10.3/B USHYBd1 b HY 11.11 +.02 +.3 +.7 +5.0/B InstlCrPlsFIIns CI 10.85 -.03 +.7 -1.0 +5.5/A sBlueChipGr1 b LG 42.20 +.07 +.7 +16.5 +16.3/A MidCpValC m MV 22.29 +.04 +.5 +1.8 +7.3/D IntlOppsInstl d FR 12.85 +.06 -.5 +.6 +10.4/A MidCpValI MV 24.36 +.05 +.6 +2.4 +8.4/C InstlGlbStrA m IH 16.89 +.01 +1.1 +.2 +4.8/B MicroCp m SG 28.60 +.28 -.8 +13.9 +20.8/A KL MltCpGrTrustA m LG 40.76 -.08 +.8 +27.9 +19.8/A ModAllcA m MA 18.18 +.02 +.8 +2.9 +6.4/B Old Westbury AllcInstl IH 14.48 -.14 -1.5 -4.6 +3.8/D ModAllcB m MA 17.97 +.02 +.8 +2.5 +5.6/D MltCpGrTrustI LG 44.89 -.09 +.8 +28.2 +20.2/A Keeley ModAllcC m MA 17.85 +.02 +.8 +2.5 +5.6/D USGovtSecB m CI 8.43 -.03 +.4 -1.1 +1.7/C AllCpCor LB 17.92 +.11 +1.1 +7.4 +8.3/E ModAllcI MA 18.43 +.02 +.9 +3.1 +6.7/B Motley Fool FI CI 10.84 -.01 +.4 -.9 +.5/E SmCpDivValI SV 19.68 +.09 -1.2 +6.5 +11.1/B GlbSmMdCpStrat SW 17.48 +.06 -.1 +4.1 +8.7 MrylndMuniBdA m SL 10.71 ... +.6 +.9 +2.8/A GlbOppInv WS 25.11 +.08 +.7 +10.5 +11.0/A SmCpValA m SB 33.67 +.08 -.4 +6.6 +6.0/E LgCpStrats WS 15.05 +.06 +1.4 +4.1 +7.1/C MuniHiIncA f HM 8.21 ... +.7 +2.0 +5.1/B SMCapGrInv MG 26.42 +.24 -.3 +8.5 +12.1/B SmCpValI SB 34.16 +.08 -.4 +6.7 +6.3/E MnBd MI 11.78 +.01 +.4 -.2 +1.1/E MuniHiIncC m HM 8.22 ... +.8 +1.4 +4.1/D Muhlenkamp Kellner MuniIncA m ML 8.68 ... +.6 +.6 +3.5/B StratOpps IH 7.89 -.01 +.1 +.9 +4.2/C SmMidCpValI SB 15.08 +.04 -.2 +4.4 +9.6/D MuniIncC m ML 8.71 ... +.6 +.2 +2.7/D Muhlenkamp LB 53.91 -.09 -.4 -2.4 +.7/E Olstein Kinetics MuniLtdMatA m MS 8.06 +.01 +.5 +.5 +1.7/A Nationwide AllCpValAdv LB 25.11 -.21 -.5 +1.6 +6.5/E InternetNoLoad d LG 47.40 +1.04 +1.5 -9.2 +10.1/E MuniLtdMatC m MS 8.06 ... +.4 +.1 +.8/C A m LB 26.24 ... +1.4 +5.3 +10.0/C AllCpValC m LB 20.16 -.17 -.6 +1.0 +5.4/E ParadigmInstl d MG 58.57 -.47 +4.4 +20.5 +18.6/A NAMuniBdA m SL 11.51 ... +.5 +.4 +2.5/B BdIdxA m CI 10.69 -.04 +.5 -1.9 +1.1/E Oppenheimer NYMuniBdA m MY 10.92 ... +.7 +.5 +3.2/A BdIdxInstl CI 10.67 -.04 +.5 -1.7 +1.5/D ParadigmNoLoad d MG 58.15 -.46 +4.4 +20.3 +18.4/A ActvAllcA m AL 14.90 ... +.4 +2.1 +6.3 NewDiscvA m SG 32.35 +.31 +.1 +18.7 +12.7/B DynUSGrInstl LG 13.69 -.07 +.4 +11.6 +11.7/D SmCptlOppsNLd d SB 62.86 -.77 +3.2 +22.7 +17.8/A ActvAllcC m AL 14.53 ... +.3 +1.7 +5.5 NewDiscvI SG 35.76 +.34 +.1 +18.8 +13.0/B InDeAgrsSvc b XM 10.43 +.02 +.5 +2.5 +8.1/C Kirr Marbach ActvAllcR b AL 14.80 ... +.4 +1.9 +6.0 PEMuniBdA m MP 10.18 -.01 +.5 +.8 +3.4/A InDeCnsrvSvc b XY 10.27 ... +.5 +.2 +3.1/D CnsrvInvA m CA 9.53 -.01 +.5 +.2 +3.6 PtnrsVal m MG 25.38 ... -.5 +1.7 +6.3/E RsrchA m LB 45.29 +.23 +2.0 +7.6 +11.2/B InDeMdA m MA 10.25 ... +.6 +1.6 +6.1/C CnsrvInvC m CA 9.39 -.01 +.5 -.2 +2.9 LKCM RsrchC m LB 40.82 +.20 +1.9 +7.1 +10.4/C InDeMdC m MA 10.04 ... +.5 +1.3 +5.3/D CptlAprcA m LG 64.14 +.10 +2.2 +9.8 +9.0 EqInstl d LG 28.33 +.26 +1.5 +8.9 +11.6/D RsrchI LB 46.52 +.23 +2.0 +7.7 +11.5/A InDeMdlyAgrsA m AL 10.70 +.01 +.6 +2.3 +7.4/B CptlAprcC m LG 48.28 +.07 +2.1 +9.4 +8.2 FI d TW 10.50 ... +.3 -.6 +1.6/E RsrchIntlA m FB 19.33 +.11 +1.5 +.1 +4.3/B InDeMdlyAgrsSvc b AL 10.67 +.01 +.6 +2.2 +7.3/B CptlAprcR b LG 60.43 +.09 +2.2 +9.7 +8.7 SmCptlEqIns d SG 21.34 +.29 +1.1 +15.7 +8.9/E RsrchIntlI FB 20.00 +.11 +1.5 +.2 +4.6/B InDeMdlyCnsSvc b CA 10.31 ... +.6 +1.0 +4.7/C CptlAprcY LG 69.39 +.11 +2.2 +10.0 +9.3 LSV SCMuniBdA m SL 11.88 ... +.5 +.6 +2.5/B InDeModSvc b MA 10.20 ... +.5 +1.6 +6.0/C StratIncA m MU 6.39 -.02 +.6 -2.0 +2.9/C InstlSvc LB 25.80 ... +1.4 +5.4 +10.3/C CptlIncA m CA 10.12 ... +.8 -.1 +3.7 ValEq LV 28.60 +.07 -.8 -1.2 +9.3/B TENMuniBdA m SL 10.29 ... +.6 +.7 +2.6/B IntlIdxA m FB 8.25 +.04 +.7 -1.3 +3.9/C CptlIncC m CA 9.79 ... +.8 -.4 +3.0 Laudus TechA m ST 44.85 -.02 +.2 +22.2 +23.3/B IntlIdxR6 FB 8.30 +.04 +.9 -1.1 +4.4/B DevMktsA m EM 42.98 -.38 -1.0 -1.7 +7.1 IntlMktMtrsInv FG 26.22 -.04 -1.0 -1.1 +6.9/B TechC m ST 38.81 -.02 +.1 +21.7 +22.3/B MidCpMktIdxA m MB 18.70 +.01 -.2 +5.6 +10.9/A DevMktsC m EM 40.03 -.37 -1.0 -2.1 +6.3 IntlMktMtrsSel FG 26.19 -.04 -1.0 -1.1 +7.1/B TtlRetA m MA 18.86 +.02 +1.0 -.4 +5.7/D MidCpMktIdxIns MB 19.02 +.02 -.1 +5.9 +11.4/A DevMktsR b EM 41.26 -.37 -1.0 -1.8 +6.8 MndrnEmergMkts EM 7.80 +.02 -1.1 -8.8 +1.8/E TtlRetB m MA 18.88 +.02 +1.0 -.8 +4.9/E S&P500IdxA m LB 16.82 ... +1.3 +5.6 +11.2/B DevMktsY EM 42.42 -.38 -1.0 -1.6 +7.4 MndrnIntlGvIIns IB 10.03 +.02 +.7 +.3 +4.0/A TtlRetBdA m CI 10.37 -.04 +.4 -2.0 +1.7/C S&P500IdxInsSv LB 16.93 +.01 +1.4 +5.7 +11.5/B DiscvA m SG 91.56 +1.40 +1.4 +18.5 +12.4 USLgCpGr LG 22.92 +.01 +.8 +18.4 +14.8/A TtlRetBdC m CI 10.39 -.03 +.4 -2.3 +.9/E S&P500IdxInstl LB 16.97 +.01 +1.4 +5.8 +11.7/A DiscvC m SG 65.69 +1.00 +1.3 +18.0 +11.5 DiscvMCGrA m MG 22.02 +.16 -.3 +10.4 +10.7/C Lazard TtlRetBdI CI 10.38 -.03 +.5 -1.8 +1.9/B S&P500IdxSvc b LB 16.84 +.01 +1.3 +5.6 +11.3/B TtlRetC m MA 18.97 +.01 +1.0 -.8 +4.9/E SmCpIdxA m SB 15.24 +.08 -.6 +10.9 +11.4/B DiscvMCGrC m MG 18.11 +.12 -.4 +10.0 +9.8/D CptAltrOpStrIns TV 10.51 +.02 +.8 -.8 +5.5/B DiscvY SG 103.24 +1.58 +1.4 +18.6 +12.7 DevMEqIns EM 13.27 -.10 -1.7 -8.4 +8.9/A TtlRetI MA 18.85 +.01 +1.0 -.3 +5.9/C SmCpIdxInstl SB 15.56 +.09 -.5 +11.2 +11.9/B UtlsA m SU 20.72 +.02 +3.1 +3.9 +4.2/E DivOppA m LV 23.83 -.08 -.1 +7.5/D EMDbtInstl EB 7.76 -.02 +2.0 -5.0 +3.0/D Natixis UtlsB m SU 20.60 +.01 +3.0 +3.4 +3.4/E EqIncA m LV 31.84 -.11 +.4 -.7 +4.6 EMEqBlndInstl EM 11.74 -.11 -1.6 -9.2 +6.8/C IIOakmarkA m LB 25.11 -.12 +3.3 +11.5/A UtlsC m SU 20.60 +.02 +3.0 +3.4 +3.4/E EqIncC m LV 25.22 -.09 +.4 -1.1 +3.8 EMEqInstl EM 17.92 -.10 +.2 -10.5 +4.5/D IUSEqOppsA m LG 38.71 -.17 +.6 +7.2 +14.4/A ValA m LV 39.87 +.14 +1.8 -.9 +8.1/C EqIncR b LV 30.42 -.11 +.4 -.9 +4.4 EMEqOpen b EM 18.41 -.10 +.2 -10.6 +4.2/D IUSEqOppsC m LG 26.63 -.11 +.5 +6.8 +13.6/B ValB m LV 39.67 +.13 +1.7 -1.4 +7.3/D EqInvA m WS 18.78 +.01 +.1 +1.8 +7.2 EMMltAsstInstl EM 8.89 -.06 -.8 -8.5 +2.9/E IUSEqOppsY LG 44.89 -.19 +.6 +7.3 +14.7/A ValC m LV 39.40 +.13 +1.7 -1.4 +7.3/D EqInvC m WS 18.24 +.01 +1.3 +6.4 GlbLtdInfrsIns XO 16.21 -.15 +2.4 +1.8 +10.8/A IVghnNlsnSCVlA m SB 18.98 +.11 -.2 +4.5 +7.0/E ValI LV 40.09 +.14 +1.8 -.8 +8.4/C FdmtlAltsA m GY 26.81 +.06 +.2 -.3 +.2 GlbLtdInfrsOpn b XO 16.22 -.15 +2.4 +1.6 +10.5/A VirginiaMuniBdA m SL 11.04 ... +.6 +.8 +2.7/B Neuberger Berman FdmtlAltsC m GY 23.68 +.04 +.2 -.6 -.5 IntlEqInstl FB 19.40 +.08 +1.4 -1.1 +2.1/E WestVRMuniBdA m SL 10.93 ... +.5 +.8 +2.6/B CorBdInstl CI 9.97 -.03 +.6 -1.9 +1.7/C GlbA m WS 100.36 -.06 +.7 +4.7 +9.3 IntlEqOpen b FB 19.59 +.08 +1.4 -1.2 +1.9/E GlbAllcA m IH 19.74 -.03 +.2 +.1 +4.5 Macquarie Investment EmMktsDbtInstl EB 8.45 ... +1.4 -5.4 +3.5 IntlStratEqIns FG 15.93 -.01 +.4 +1.5 +3.7/E EmMktsEqInstl EM 19.93 -.15 -1.9 -7.3 +8.4/A GlbAllcC m IH 18.82 -.03 +.2 -.3 +3.7 IntlStratEqOpen b FG 16.04 -.01 +.3 +1.3 +3.5/E PldCorePlusBond CI 9.97 -.03 +.2 -1.8 +2.0/B EmMktsEqR6 EM 19.95 -.15 -1.9 -7.3 +8.5/A GlbAllcY IH 19.73 -.03 +.3 +.2 +4.7 USCorpIncInstl HY 4.71 -.01 -.1 -1.0 +3.4/E PldEmergingMkts d EM 7.98 +.03 -1.6 -9.2 +2.4/E EqIncA m LV 13.36 -.03 +.9 +3.2 +8.4/C GlbC m WS 92.15 -.07 +.7 +4.2 +8.5 USEqConcntrIns LB 15.97 -.10 -.6 +4.3 +8.9/D PldLbrSelIntlEq FV 14.64 +.04 +1.0 -2.2 +2.8/C EqIncC m LV 13.27 -.03 +.8 +2.7 +7.5/D GlbOppsA m SW 71.93 +.49 -1.3 +4.9 +22.6 USSmMidCpEqIns SB 15.67 +.03 +.6 +7.0 +9.4/D Madison EqIncInstl LV 13.40 -.04 +.9 +3.3 +8.7/B GlbOppsC m SW 63.35 +.42 -1.3 +4.5 +21.7 Lee Financial Group DivIncY LV 26.90 +.10 +2.0 +1.7 +11.4/A FltngRtIncInstl BL 9.88 ... +.4 +2.0 +3.2/D GlbOppsR b SW 69.13 +.47 -1.3 +4.8 +22.3 HawaiiMuniInv b SI 10.95 ... +.5 -.4 +1.8/C DiversIncA m MA 16.03 +.02 +1.4 +.3 +7.2/A FocInv LB 27.99 +.06 +1.4 +5.5 +9.1/D GlbOppsY SW 72.86 +.50 -1.3 +5.1 +22.9 GlbR b WS 99.78 -.06 +.7 +4.5 +9.0 Leuthold InvsY LG 23.79 +.02 +1.7 +4.1 +11.9/C GenesisAdv b SG 62.68 +.66 +.7 +8.6 +12.0/C GenesisInstl SG 62.65 +.67 +.8 +9.0 +12.6/C GlbStrIncA m MU 3.76 ... +.7 -2.3 +1.8 CorInvmInstl d TV 20.53 +.07 -.4 +.1 +5.3/B MainStay GenesisInv SG 62.70 +.67 +.8 +8.9 +12.4/C GlbStrIncC m MU 3.76 ... +.6 -3.0 +1.0 CorInvmRetail d TV 20.50 +.06 -.4 +5.1/B BalA m MA 32.53 -.08 +.1 +.5 +5.5/D GenesisR6 SG 62.64 +.67 +.8 +9.0 +12.7/C GlbStrIncR b MU 3.77 ... +.7 -2.7 +1.5 GrizzlyShrt BM 17.83 +.07 -1.4 -11.7 -13.9/B BalI MA 32.61 -.08 +.1 +.6 +5.7/C GenesisTrust SG 62.73 +.67 +.7 +8.8 +12.3/C GlbStrIncY MU 3.76 ... +.7 -2.4 +2.0 Litman Gregory EpchGlbEqYldI WS 19.09 ... +2.4 -2.6 +5.0/E GlbY WS 100.56 -.06 +.8 +4.8 +9.6 EpchUSAllCpI LB 29.29 +.14 +.8 +2.9 +9.3/D GrtChinaEqIns CH 15.51 -.26 -7.6 -2.9 +11.9/A MtrsEqInstl LG 20.23 ... +.4 +5.9 +11.1/D GuardianInstl LG 18.97 +.04 +1.5 +8.4 +12.1/C GoldSpecMnralA m SP 15.16 -.17 -1.3 -8.7 +13.7 EpchUSSmCpI SB 32.70 +.22 -.5 +2.5 +8.5/D GoldSpecMnralC m SP 13.85 -.15 -1.4 -9.1 +12.8 MtrsIntlInstl FB 17.56 +.01 -.6 -1.0 +.8/E EpochIntlChoI FB 35.66 +.36 +.9 -1.1 +2.1/E GuardianInv LG 18.95 +.05 +1.6 +8.3 +11.9/C HiIncBdInstl HY 8.47 -.01 -.1 +.4 +4.3/C GoldSpecMnralR b SP 14.45 -.15 -1.4 -8.8 +13.4 Longleaf Partners FltngRtA m BL 9.30 ... +.2 +2.0 +3.5/C IntlBdA m IB 5.61 ... +.7 -4.1 +3.0 Intl FB 16.88 +.19 -.6 +1.5 +7.5/A FltngRtC m BL 9.31 +.01 +.3 +1.7 +2.8/E HiIncBdInv HY 8.46 ... -.2 +.3 +4.2/C HiIncBdR6 HY 8.47 -.01 -.1 +.4 +4.4/C IntlBdC m IB 5.59 ... +.6 -4.4 +2.2 LnglfPtnrs LB 27.10 -.35 -1.4 +1.0 +5.9/E IdxdBdI CI 10.30 -.03 +.5 -1.7 +1.4/D IntlBdR b IB 5.60 +.01 +.7 -4.3 +2.7 SmCap MB 30.01 +.02 +.5 +8.7 +8.8/C IncBldrA m IH 19.06 -.02 +1.4 -1.6 +4.5/C IntlEqInstl FG 13.33 +.03 +.5 -.5 +5.9/C IntlEqInv FG 13.31 +.03 +.5 -.7 +5.8/C IntlBdY IB 5.61 ... +.7 -4.0 +3.3 Loomis Sayles LgCpGrA m LG 10.79 +.04 +1.4 +19.2 +13.8/B IntlDiversA m FG 18.34 -.01 -.9 -.1 +7.6 MAPA m LB 42.70 +.04 +1.1 +4.5 +8.8/D IntlSelInstl FG 13.06 +.04 +.2 -.2 +5.6/C BdInstl MU 13.52 -.01 +.5 -.2 +3.8/B IntrnsValInstl SB 17.83 ... +9.1 +9.9/C IntlDiversC m FG 17.77 -.01 -.9 -.4 +6.8 BdRetail b MU 13.45 -.01 +.4 -.3 +3.6/B MAPI LB 44.02 +.05 +1.1 +4.7 +9.1/D IntlDiversR b FG 18.10 -.01 -.9 -.2 +7.3 MKCnvrtA m CV 17.94 +.02 -.4 +7.3 +7.8/B LgCpValAdv b LV 31.50 -.07 +1.7 +.6 +9.2/B CorPlusBdA m CI 12.62 -.04 +.9 -.9 +2.5/A LgCpValInstl LV 31.48 -.06 +1.7 +.9 +9.8/B IntlEqA m FB 21.35 -.11 -1.4 -4.3 +5.5 FI MU 13.24 -.01 +.3 -.6 +4.4/A MKEMDbtA m EB 10.19 -.01 +3.0 -3.9 +5.9/A IntlGrA m FG 43.44 +.19 -.7 -1.1 +5.0/D MKSP500IdxA m LB 50.72 +.01 +1.3 +5.6 +11.3/B LgCpValInv LV 31.48 -.07 +1.7 +.8 +9.6/B GlbBdInstl IB 16.35 +.01 +.7 -1.6 +3.2/B IntlGrC m FG 41.08 +.17 -.7 -1.5 +4.2/E MKSP500IdxI LB 51.41 +.02 +1.4 +5.7 +11.5/A LgShA m LO 14.71 +.05 +1.2 +2.2 +4.2 GlbBdRetail b IB 16.06 +.02 +.7 -1.7 +3.0/B IntlGrR b FG 42.59 +.19 -.7 -1.2 +4.8/D MKSTMuniI MS 9.56 ... +.2 +1.2 +1.3/B LgShC m LO 14.03 +.05 +1.2 +1.7 +3.4 GrY LG 16.65 -.02 +1.5 +7.2 +15.3/A IntlGrY FG 43.22 +.19 -.6 -.9 +5.3/D MKTtlRetBdI CI 10.29 -.02 +.5 -1.9 +2.1/B LgShInstl LO 15.01 +.05 +1.3 +2.4 +4.5 InstlHiInc HY 6.72 ... +.1 +5.3/A IntlSmMidCoA m FR 53.76 +.42 +.1 +7.7 +13.8 MKTxFrBdA m ML 10.00 +.01 +.7 +1.2 +3.7/A MdCpGrInstl MG 16.44 +.11 +.2 +11.7 +9.6/D InvmGradeBdA m CI 10.93 -.01 +.4 -.5 +3.2/A IntlSmMidCoC m FR 49.34 +.38 +7.3 +13.0 MKUnconsBdA m NT 8.72 ... +.2 -.4 +2.4/C MdCpGrInv MG 16.41 +.10 +.1 +11.5 +9.3/D InvmGradeBdC m CI 10.82 -.01 +.4 -.9 +2.4/A IntlSmMidCoR b FR 51.32 +.40 +7.6 +13.5 MacKHYCorpBdA m HY 5.62 +.02 +.3 +.5 +5.5/A MltCpOppsInstl LB 19.57 +.19 +2.1 +5.4 +12.4/A InvmGradeBdY CI 10.94 -.01 +.4 -.3 +3.5/A IntlSmMidCoY FR 53.37 +.43 +.1 +7.9 +14.1 MacKHYCorpBdB m HY 5.59 +.01 +.2 +.1 +4.7/B MuniIntermBdIns MI 11.60 ... +.5 +2.1/C InvmGradeFI CI 12.00 +.01 +.8 -1.2 +3.9/A LtdTrmBdA m CS 4.45 ... +.2 -.1 +1.2/C MacKHYCorpBdC m HY 5.59 +.01 +.2 +.1 +4.7/B RlEsttInstl SR 12.96 -.17 +1.5 -.7 +6.8/A LtdTrmGvtAgcA m GS 11.13 -.01 +.2 -.2 +.4/B RlEsttTrust b SR 12.92 -.17 +1.6 -.8 +6.5/A LtdTrmBdC m CS 4.45 +.01 +.4 -.3 +.4/E SmCpGrInstl SG 30.73 +.51 +.6 +21.0 +12.9/B Mairs & Power StratIncA m MU 10.81 -.01 +.7 -1.1 +2.7 LtdTrmBdY CS 4.47 ... +.3 +.1 +1.5/B SmCptlValInstl SB 35.48 +.23 -.1 +3.7 +10.4/C BalInv MA 92.49 +.18 +1.2 -.5 +6.6/B StratIncC m MU 10.80 -.01 +.7 -1.5 +2.0 LtdTrmGvtA m GS 4.32 ... +.2 -.1 +.4 SmCptlValRetail b SB 34.89 +.23 -.1 +3.5 +10.1/C GrInv LB 122.07 +.64 +1.6 +1.3 +9.7/C StratIncInstl MU 10.80 -.02 +.7 -.9 +3.1 LtdTrmGvtC m GS 4.31 ... +.1 -.8 -.4 StratIncA m MU 14.28 ... +.8 +3.2/C SmCp d SB 27.53 +.31 +1.0 +8.7 +12.0/B StratIncR6 MU 10.79 -.02 +.7 -.9 +3.2 LtdTrmGvtY GS 4.33 ... +.2 +.7 StratIncC m MU 14.40 ... +.7 -.4 +2.4/D Managed Account Seri SustEqA m LB 40.76 +.08 +.9 +6.7 +10.3/C MainStrtAllCpA m LB 19.01 +.02 +1.6 +5.8 +8.5 MainStrtAllCpC m LB 17.32 +.02 +1.5 +5.4 +7.7 ValY LV 21.68 -.01 +1.0 +1.8 +6.8/D AdvtgGlobalSmCp SW 13.81 +.05 +3.4 +8.2/D SustEqInst LB 40.71 +.08 +1.0 +7.0 +10.7/B MidCpValA m MV 57.11 -.09 -.4 +7.6/C Lord Abbett MidCapDiv MV 12.59 -.10 +.4 +5.1 +10.2/B SustEqInv LB 40.73 +.08 +.9 +6.8 +10.5/C SustEqR6 LB 40.70 +.09 +1.0 +7.0 +10.8/B MidCpValC m MV 46.89 -.08 -.1 -.8 +6.8/D AffiliatedA m LV 15.67 +.03 +.4 +.2 +9.1/B Manning & Napier MidCpValY MV 58.64 -.09 -.2 +7.9/C AffiliatedC m LV 15.71 +.02 +.4 -.2 +8.3/C SustEqTrust b LB 40.76 +.08 +.9 +6.7 +10.3/C CorBdS CI 10.36 -.03 +.6 -1.7 +1.2/D New Alternatives MnStrA m LB 52.91 +.14 +1.8 +3.7 +9.4/D AffiliatedF b LV 15.67 +.03 +.5 +.3 +9.2/B DiversTxEx MS 10.91 ... +.4 +.8/C MnStrC m LB 49.98 +.13 +1.7 +3.3 +8.5/D AffiliatedI LV 15.74 +.03 +.5 +.4 +9.4/B IntlSs FB 9.06 -.03 -1.0 -3.5 +4.9/B A f SW 54.20 +.26 +1.2 -2.4 +4.1/E MnStrMidCpA m MB 28.50 +.02 +1.5 +7.6 +8.3 AlphaStratA m SG 29.37 +.20 -.5 +10.4 +9.8/E NYTxEx SS 10.35 ... +.4 -.1 +.8/D New Covenant MnStrMidCpC m MB 23.43 +.02 +1.4 +7.2 +7.4 AlphaStratC m SG 24.80 +.17 -.6 +9.9 +9.0/E PrBlndCnsrvTrmS CA 13.67 -.03 +.7 +.5 +3.2/E BalGr MA 104.27 -.12 +.7 +3.1 +6.2/C MnStrMidCpR b MB 27.00 +.03 +1.4 +7.5 +8.0 AlphaStratF b SG 29.55 +.20 -.5 +10.5 +10.0/D PrBlndExtndTrmS MA 17.74 -.05 +.9 +2.8 +4.7/E BalInc CA 21.36 -.03 +.6 +1.4 +4.1/D MnStrMidCpY MB 30.83 +.03 +1.4 +7.7 +8.5 BdDebA m MU 8.05 -.01 -.1 +5.2/A PrBlndMaxTrmS XM 22.05 -.06 +1.2 +6.1 +8.4/B Gr LG 44.20 -.06 +.9 +5.9 +9.4/E MnStrR b LB 51.90 +.14 +1.7 +3.6 +9.1/D BdDebC m MU 8.07 -.01 -.1 -.4 +4.6/A PrBlndModTrmS CA 13.67 -.04 +.7 +1.7 +3.5/E Inc CS 22.63 -.03 +.5 -1.2 +1.3/B MnStrY LB 52.50 +.14 +1.8 +3.9 +9.6/D BdDebF b MU 8.04 ... +5.3/A UnconsBdS NT 10.31 ... +.4 -.2 +1.9/D Nicholas ModInvA m MA 12.45 ... +.6 +1.6 +5.4 BdDebI MU 8.00 -.01 -.1 +5.4/A WldOppsS FB 8.34 +.07 +2.5 +.2 +4.4/B ModInvC m MA 12.16 ... +.6 +1.2 +4.6 EqIncI LV 20.60 +.09 +1.7 +5.7 +7.6/D BdDebR3 b MU 8.03 -.01 -.4 +4.9/A ModInvR b MA 12.36 ... +.5 +1.5 +5.1 CATxFrIncA m MC 10.89 -.01 +.4 +.5 +3.7/B Marketfield HiIncInstl HY 8.82 +.01 -.9 +2.1/E I LO 16.99 +.07 -2.6 +2.8/D III MG 29.91 +.18 +1.2 +8.1 +9.6/D RisingDivsA m LB 20.26 +.10 +1.5 +5.1 +7.4 CalibRtdDivGrA m LB 15.42 -.02 +1.5 +1.0 +10.6/C RisingDivsC m LB 17.10 +.08 +1.4 +4.7 +6.6 CalibRtdDivGrC m LB 15.22 -.03 +1.4 +.6 +9.8/C Marsico LtdEditionInstl SG 29.25 +.18 +.1 +11.1 +11.9/C Nicholas LG 65.15 +.47 +2.2 +8.0 +4.5/E RisingDivsR b LB 20.12 +.10 +1.5 +5.0 +7.2 CnvrtA m CV 13.84 +.01 -1.4 +6.0 +7.8/B 21stCentury MG 31.71 ... +.4 +15.0 +10.5/C RisingDivsY LB 21.00 +.10 +1.5 +5.3 +7.7 CnvrtI CV 13.92 +.01 -1.3 +6.1 +8.0/A FlexCptl b XM 15.57 +.07 +.1 +8.4 +6.8/D 1919 RlEsttA m SR 24.41 -.36 +3.6 +.1 +4.6 CorFIA m CI 10.54 -.04 +.4 -1.7 +1.4/D Foc LG 19.96 -.03 +.1 +16.9 +10.8/D FinclSvcsA m SF 28.69 +.54 -1.0 +5.6 +15.4/A RlEsttC m SR 23.71 -.35 +3.5 -.3 +3.8 CorFIF b CI 10.54 -.04 +.4 -1.6 +1.5/D Gr LG 20.39 +.01 +.3 +15.8 +10.5/D SclyRspnsvBalA m MA 18.96 +.09 +.9 +5.9 +7.7/A RlEsttR b SR 24.28 -.36 +3.6 +4.3 DevelopingGrA m SG 30.26 +.34 -.7 +29.8 +9.9/D RlEsttY SR 24.69 -.36 +3.6 +.2 +4.9 DevelopingGrF b SG 31.35 +.35 -.7 +29.8 +10.1/D MassMutual North Country PrmCorBdA m CI 10.45 -.02 +.5 -1.4 +1.3/D EqGr LG 19.82 ... +.9 +10.8 +11.9/C SrFltngRtA m BL 8.12 +.01 +.4 +2.2 +4.6/A DevelopingGrI SG 34.66 +.39 -.7 +29.9 +10.2/D SrFltngRtC m BL 8.13 +.01 +.3 +1.8 +3.8/B DevelopingGrR3 b SG 29.41 +.33 -.7 +29.6 +9.6/E PrmCorBdI CI 10.65 -.03 +.6 -1.1 +1.8/C Northeast Investors PrmCorBdR5 CI 10.69 -.02 +.6 -1.1 +1.7/C TotalReturnBdA m CI 6.62 -.02 +.7 -1.5 +1.9 EmMktsCcyI CR 5.00 -.01 +.6 -4.5 +2.1/B NorthstInvTrust HY 4.61 ... +.4 +1.2/E TotalReturnBdC m CI 6.63 -.01 +.5 -2.1 +1.0 FdmtlEqA m LV 12.91 +.08 +1.6 -.3 +7.4/D PrmCorBdSvc CI 10.62 -.02 +.6 -1.2 +1.6/C PrmDiscpGrR5 LG 13.80 ... +1.0 +10.3 +13.9/B Northern TotalReturnBdY CI 6.58 -.02 +.8 -1.4 +2.1 FdmtlEqC m LV 11.49 +.08 +1.6 -.6 +6.6/E ValA m LV 37.37 +.02 +.5 +.8 +7.2/D FdmtlEqF b LV 12.79 +.09 +1.7 -.2 +7.6/D PrmDiversBdR5 CI 9.77 -.02 +.5 -1.1 +2.2 ActvMEmergMktEq d EM 20.60 -.04 -.8 -5.2 +7.2/B PrmGlbAdmin WS 16.33 -.01 +.5 +4.5 +8.9/B ActvMIntlEq d FB 11.72 +.03 +.2 -.2 +4.6/B ValC m LV 35.63 +.02 +.4 +.4 +6.4/E FdmtlEqI LV 13.00 +.09 +1.6 -.1 +7.7/D ValY LV 38.21 +.03 +.5 +1.0 +7.4/D FdmtlEqR3 b LV 12.68 +.08 +1.5 -.4 +7.2/D PrmGlbR5 WS 16.35 -.01 +.5 +4.6 +9.2/B ArizonaTxEx SI 10.45 ... +.4 -.2 +2.5/A FltngRtA m BL 9.15 ... +.4 +2.4 +4.4/A PrmHYI HY 9.09 ... +.7 +5.9/A BdIdx CI 10.21 -.04 +.5 -1.6 +1.6/C Oppenheimer Rocheste FltngRtC m BL 9.15 ... +.2 +2.0 +3.7/C PrmInfPrtIncI IP 10.29 -.07 +.5 +.2 +2.4 CAIntermTxEx MF 10.51 -.01 +.5 +.2 +2.2/C AMTFreeMnsA m HM 7.09 ... +.6 +6.6 +7.0 FltngRtF b BL 9.14 ... +.3 +2.4 +4.5/A PrmIntlEqR5 FG 13.63 +.06 -.7 -.9 +5.0/D CATxEx MC 11.43 -.01 +.5 +.2 +2.8/D AMTFreeMnsC m HM 7.03 ... +.5 +6.1 +6.1 FltngRtI BL 9.15 ... +.3 +2.5 +4.6/A PrmShrtDurBdI CS 10.24 +.01 +.3 +.9 +1.9 CorBd CI 9.89 -.03 +.6 -1.9 +1.5/D AMTFreeNYMnsA m MY 11.21 -.02 +.7 +5.7 +4.9 GrOppsA m MG 22.06 +.10 +.2 +8.3 +7.4/E PrmShrtDurBdR5 CS 10.27 +.01 +.3 +.8 +1.8 EmMktsEqIdx d EM 12.05 -.05 -1.4 -6.3 +6.7/C AMTFreeNYMnsC m MY 11.22 -.01 +.6 +5.2 +4.1 GrOppsI MG 25.07 +.12 +.2 +8.4 +7.7/E PrmStrEMkI EM 13.19 -.12 -.9 -1.6 +7.1 FI CI 9.81 -.03 +.4 -1.9 +1.8/C CAMnA m MC 8.47 -.02 +.6 +5.5 +6.0/A HYA m HY 7.43 ... -.1 -.4 +5.5/A RtrSmt2020Admin TE 13.18 -.01 +.5 +1.4 +5.1 GlbRlEsttIdx d GR 10.51 -.08 -.2 -.5 +5.1/B CAMnC m MC 8.44 -.01 +.5 +5.2 +5.2/A HYC m HY 7.39 -.01 -.1 -.8 +4.9/B RtrSmt2020Svc TE 13.22 -.01 +.6 +1.5 +5.2 GlbTactAsstAllc IH 12.95 -.02 +.2 -1.3 +5.7/A HYMnA m HM 7.34 -.01 +.7 +8.1 +8.5/A HYF b HY 7.42 ... -.1 -.4 +5.6/A RtrSmt2030Admin TH 13.71 ... +.7 +2.2 +6.4 HYFI d HY 6.68 ... +.2 +.4 +4.3/C HYMnC m HM 7.31 -.01 +.6 +7.7 +7.7/A HYI HY 7.46 -.01 -.1 -.4 +5.7/A RtrSmt2030Svc TH 13.72 -.01 +.7 +2.3 +6.6 HYMuni HM 8.68 -.01 +.5 +.2 +3.5/D LtdTrmCAMnA m SS 3.15 ... +.5 +4.8 +2.7/A HYMuniBdA m HM 11.98 ... +.7 +3.8 +5.8/A RtrSmt2040Svc TJ 13.62 ... +.7 +2.6 +7.1 IncEq LV 14.76 +.01 +1.2 +3.5 +11.0/A LtdTrmCAMnC m SS 3.14 ... +.5 +4.7 +2.1/A HYMuniBdC m HM 11.99 ... +.8 +3.6 +5.2/B RtrSmtModA m MA 10.50 -.01 +.7 +1.4 +5.0 IntermTxEx MI 10.40 ... +.5 -.1 +2.2/C LtdTrmNYMnA m SS 2.89 ... +.6 +6.8 +1.8 HYMuniBdF b HM 11.99 ... +.7 +3.9 +5.9/A RtrSmtModAdmin MA 10.48 ... +.7 +1.6 +5.3 IntlEq d FB 10.05 +.09 +.9 -2.0 +3.1/D LtdTrmNYMnC m SS 2.88 ... +.5 +6.4 +1.0 IncA m TW 2.75 -.01 +.3 -2.0 +3.5/B RtrSmtModGrA m AL 11.09 ... +.6 +2.4 +6.6 IntlEqIdx d FB 12.77 +.07 +.9 -1.1 +4.4/B MnsA m MY 15.51 -.03 +.7 +8.6 +7.2 IncC m TW 2.77 ... +.6 -2.0 +2.9/D RtrSmtModGrAdm AL 11.07 ... +.7 +2.6 +6.9 LgCpCor LV 19.72 +.01 +.8 +4.4 +10.3/A MnsC m MY 15.47 -.03 +.7 +8.2 +6.3 IncF b TW 2.75 -.01 +.3 -2.0 +3.6/B SP500IdxAdmin LB 19.36 +.01 +1.4 +5.6 +11.4/B LgCpVal LV 16.37 ... +.2 +.4 +6.8/E MnsY MY 15.52 -.02 +.8 +8.7 +7.4 IntermTxFrA m MI 10.70 +.01 +.6 +.4 +2.5/B SP500IdxI LB 19.63 +.01 +1.4 +5.8 +11.8/A MidCpIdx MB 20.47 +.03 +6.0 +11.5/A NewJerseyMnA m MJ 9.14 ... +.7 +11.3 +3.4/C IntermTxFrC m MI 10.69 +.01 +.5 +1.9/D SP500IdxR4 b LB 19.14 +.01 +1.3 +5.6 +11.2/B MltMgrGlbRlEstt d GR 10.82 -.07 +1.0 +1.6 +4.6/C PennsylvaniaMnA m MP 10.40 -.01 +.5 +9.0 +5.2/A IntermTxFrF b MI 10.70 +.01 +.6 +.4 +2.6/B SP500IdxR5 LB 19.67 ... +1.3 +5.8 +11.6/A ShrtBd CS 18.54 -.01 +.2 +.1 +.9/C PennsylvaniaMnC m MP 10.37 -.01 +.4 +8.6 +4.5/A IntlDivIncA m FV 7.34 +.01 +.6 -4.9 +1.7/D SP500IdxSvc LB 19.70 +.01 +1.3 +5.7 +11.5/B ShrtIntermTxEx MS 10.23 ... +.3 +.4 +.7/D ShrtDurHYMuniA m HM 4.31 ... +.5 +8.8 +2.5/E IntlDivIncI FV 7.38 +.01 +.5 -4.9 +2.0/D SelBlChpGrA m LG 21.32 +.01 +.9 +12.6 +15.2/A ShrtIntermUSGvt GS 9.55 -.01 +.2 -.5 +.1/D ShrtDurHYMuniC m HM 4.29 ... +.4 +8.4 +1.7/E IntlEqA m FB 13.59 +.07 +.1 -4.8 +2.6/E SelBlChpGrAdm LG 22.25 +.01 +1.0 +12.7 +15.5/A SmCpCor SB 28.11 +.17 -.2 +9.9 +10.9/C SelBlChpGrR5 LG 22.77 +.01 +1.0 +12.8 +15.7/A SmCpIdx SB 15.13 +.08 -.5 +11.1 +11.8/B Oppenheimer SteelPat IntlEqI FB 13.71 +.07 +.1 -4.7 +3.0/D MLPAlphaA m LP 7.56 +.15 +1.7 -1.5 -4.8/C IntlOppsA m FQ 19.39 +.06 -1.3 -6.3 +6.5/D SelBlChpGrSvc LG 22.56 +.01 +1.0 +12.8 +15.6/A SmCpVal SV 24.74 +.15 -.4 +5.7 +10.5/C SelDvrsValR5 LV 12.99 +.01 +1.2 +1.8 +8.9 StkIdx LB 33.29 +.01 +1.4 +5.8 +11.8/A MLPAlphaC m LP 7.12 +.14 +1.6 -1.9 -5.5/D IntlOppsI FQ 19.93 +.07 -1.3 -6.1 +6.8/D MLPAlphaPlusY LP 6.33 +.16 +2.2 -2.9 -8.7/E MidCpStkA m MV 30.15 -.03 +.1 +.8 +5.6/E SelEqOpportsA m LB 16.36 +.03 +2.3 +4.8 +10.7/B TxEx ML 10.49 -.01 +.5 -.2 +2.9/C SelEqOpportsAdm LB 17.18 +.04 +2.3 +4.9 +11.0/B USTrsIdx GI 20.89 -.09 +.4 -1.3 +.8/B MLPAlphaY LP 7.78 +.15 +1.6 -1.4 -4.6/C MidCpStkF b MV 29.92 -.03 +.1 +.9 +5.7/E MLPIncA m LP 6.02 +.08 +2.1 +.2 -4.4/B MidCpStkI MV 29.96 -.02 +.2 +1.0 +5.8/E SelEqOpportsI LB 17.72 +.04 +2.3 +5.1 +11.3/B Nuveen SelEqOpportsR5 LB 17.79 +.04 +2.3 +5.1 +11.2/B MLPIncCs m LP 5.61 +.07 +2.1 -.4 -5.1/C MltAsstBalOppA m MA 11.84 +.01 -.1 +1.1 +5.1/D AlAmrMuniBdA m ML 11.47 ... +.6 +.2 +3.8/A MLPIncY LP 6.20 +.08 +2.3 +.3 -4.1/B MltAsstBalOppC m MA 11.76 ... -.3 +.6 +4.3/E SelFdmtlValA m LV 11.55 ... +1.1 -.1 +7.0/D AlAmrMuniBdC2 m ML 11.47 -.01 +.5 -.2 +3.3/B SelFdmtlValAdm LV 11.72 ... +1.2 +.2 +7.3/D MLPSel40A m LP 8.03 +.09 +1.4 +.1 -2.3/A MltAsstGlbOppA m IH 11.46 +.02 -.7 +3.8/D CAMuniBdA m MC 11.10 -.01 +.5 +.2 +3.8/B MLPSel40C m LP 7.59 +.09 +1.3 -.3 -3.0/B MltAsstGrA m AL 17.53 +.02 -.1 +.9 +5.6/E SelFdmtlValI LV 11.64 ... +1.2 +.3 +7.6/D CAMuniBdI MC 11.11 -.01 +.5 +.4 +4.0/A SelFdmtlValR5 LV 11.70 ... +1.2 +.3 +7.5/D MLPSel40I LP 8.32 +.10 +1.5 +.2 -2.0/A MltAsstGrC m AL 17.37 +.02 -.1 +.5 +4.8/E ClrdMuniBdA m SL 10.62 -.01 +.4 +3.1/A MLPSel40Y LP 8.29 +.10 +1.5 +.2 -2.0/A MltAsstIncA m CA 15.01 +.01 -.3 +1.5 +4.7/C SelGrOppsI LG 12.95 -.04 +.5 +19.2 +12.1/C CnctMuniBdA m SL 10.41 ... +.5 +.1 +2.5/B MltAsstIncC m CA 15.22 ... -.4 +1.1 +3.9/D SelGrOppsR5 LG 12.81 -.04 +.5 +19.3 +12.0/C CorPlusBdI CI 10.62 -.03 +.6 -1.9 +2.1/B Optimum NYTxFrA m MY 11.18 -.01 +.5 +.3 +2.9/B SelMCValI MV 13.87 +.01 +.1 +1.2 +9.2/B DivValA m LV 15.00 +.04 +.6 +2.1 +10.0/A FxdIncC m CI 9.28 -.03 +.3 -1.9 +.7/E NewJerseyTxFrA m MJ 4.94 ... +.6 +.7 +3.8/A SelOverseasI FB 9.51 -.01 +.3 -2.4 +4.6/B DivValI LV 15.20 +.05 +.7 +2.3 +10.3/A FxdIncInstl CI 9.32 -.02 +.4 -1.3 +1.7/C NtnlTxFrIncA m ML 11.26 ... +.6 +.5 +3.7/A SelOverseasR5 FB 9.54 -.01 +.3 -2.4 +4.5/B GeorgiaMuniBdA m SL 10.53 ... +.5 -.4 +1.8/D IntlInstl FB 14.40 +.11 +.1 -1.0 +8.0/A NtnlTxFrIncC m ML 11.27 ... +.6 +.1 +3.0/C SelSmCoValI SV 12.08 +.09 +.8 +5.9 +10.8 HYMuniBdA m HM 17.31 ... +.8 +2.0 +6.4/A LgCpGrC m LG 16.06 +.01 +1.1 +12.5 +12.2/C NtnlTxFrIncF b ML 11.25 ... +.6 +.5 +3.8/A SelSmCoValR5 SV 12.15 +.09 +.9 +5.8 +10.7 HYMuniBdC2 m HM 17.30 ... +.8 +1.7 +5.8/A LgCpGrInstl LG 20.34 +.02 +1.2 +13.1 +13.4/B ShrtDurIncA m CS 4.18 ... +.3 +.4 +2.0/A SelSmCpGrEqI SG 18.39 +.25 +1.4 +16.8 +11.5 HYMuniBdI HM 17.31 ... +.8 +2.1 +6.6/A LgCpValC m LV 15.96 +.03 +1.1 -1.2 +5.5/E ShrtDurIncC m CS 4.21 ... +.3 +.1 +1.3/B SelSmCpGrEqR5 SG 18.18 +.25 +1.3 +16.6 +11.4 HiIncBdA m HY 7.54 ... +.3 +.7 +4.6/B LgCpValInstl LV 16.25 +.03 +1.2 -.6 +6.5/E ShrtDurIncF b CS 4.18 ... +.3 +.5 +2.1/A SelTtlRetBdI CI 9.63 -.03 +.5 -1.2 +1.8/C HiIncBdI HY 7.57 ... +.3 +.9 +4.8/B SmMidCpGrIns SG 18.78 +.14 -.9 +18.0 +10.9/D ShrtDurIncI CS 4.18 ... +.3 +.5 +2.2/A SelTtlRetBdSvc CI 9.65 -.02 +.5 -1.2 +1.6/C IntermDrMnBdA m MI 9.15 ... +.6 +.7 +2.9/A SmMidCpValIns SV 15.14 +.08 +2.2 +6.2/E SelectMdCpGrA m MG 20.04 +.11 +.7 +8.3 +11.0/C ShrtDurTxFrA m MS 15.51 +.01 +.3 +.7 +.7/D IntermDrMnBdI MI 9.17 ... +.6 +.8 +3.1/A Osterweis ShrtDurTxFrC m MS 15.51 +.01 +.3 +.3 +.1/E SelectMdCpGrAdm MG 21.62 +.12 +.7 +8.5 +11.3/B KansasMnBdA m SL 10.60 -.01 +.6 +1.1 +2.7/B SelectMdCpGrI MG 23.33 +.13 +.7 +8.7 +11.6/B Osterweis LB 20.53 +.04 +2.5 +4.0 +3.9/E ShrtDurTxFrF b MS 15.51 +.01 +.3 +.7 +.8/C KentuckyMnBdA m SL 10.64 ... +.4 -.2 +2.3/C StrInc HY 11.23 +.02 +.1 +1.0 +4.4/C SmCpValA m SB 22.21 +.14 -.1 +8.8 +9.7/D SelectMdCpGrR5 MG 23.12 +.13 +.7 +8.6 +11.5/B LgCpValA m LV 27.13 -.06 -1.6 +4.5 +10.1/A SmCpValI SB 26.33 +.17 +8.9 +9.9/C SelectMdCpGrSvc MG 22.58 +.13 +.7 +8.5 +11.4/B LgCpValI LV 27.27 -.05 -1.6 +4.7 +10.3/A PGIM Investments TtlRetA m CI 10.04 -.02 +.6 -1.6 +1.8/C Matthews LouisianaMnBdA m SL 11.06 -.01 +.5 +.7 +2.7/A BalancedA m MA 16.12 +.01 +.7 +2.4 +7.2/A TtlRetC m CI 10.03 -.02 +.5 -1.9 +1.2/E AsiaDivInv DP 18.97 +.06 -2.1 -2.9 +8.3/D LtdTrmMnBdA m MS 10.92 +.01 +.5 +.9 +1.4/A BalancedZ MA 16.24 +.01 +.7 +2.6 +7.6/A TtlRetF b CI 10.04 -.02 +.6 -1.5 +1.9/B AsiaGrInv DP 28.28 -.23 -2.6 +3.8 +11.5/A LtdTrmMnBdC2 m MS 10.89 +.01 +.4 +.7 +1.0/B TtlRetI CI 10.05 -.03 +.5 -1.5 +2.0/B AsiaInnovtrInv PJ 14.12 -.14 -5.7 -.5 +9.9/A LtdTrmMnBdI MS 10.88 +.01 +.5 +1.0 +1.6/A ValOppsA m MB 20.87 +.19 +.5 +3.9 +7.4/D AsianGrIncInv PJ 16.20 +.03 -1.4 -6.0 +2.4/E MAMnBdA m MT 9.99 -.01 +.4 -.4 +2.9/A Continued on next page Page 27 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Mutual Funds Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Continued from previous page Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Gr LG 41.67 +.26 -1.4 +11.9 +16.4/A GlbUtlsA m SU 13.62 -.02 +4.0 +1.3 +6.1/D MnBd MI 8.52 ... +.5 +2.1/C Stk LB 33.12 +.18 +.7 +3.8 +12.9/A GrOppsA m LG 35.81 -.05 +2.4 +14.4 +14.8/A SP500IdxIns LB 21.08 +.01 +1.3 +5.7 +11.4/B CAMuniIncA m MC 10.50 -.01 +.5 +.4 +2.8/D GrOppsC m LG 30.96 -.05 +2.3 +13.9 +14.0/B SP500IdxPrems m LB 21.02 ... +1.4 +5.7 +11.3/B CoreBondZ CI 9.66 -.03 +.6 -1.6 +2.1/B Pacific Capital TxFrSecY MI 10.05 ... +.5 +.1 +2.1/C HighYieldA m HY 5.76 -.02 +.1 +4.3/C SmCpIdxIns SB 20.18 +.11 -.5 +10.9 +11.4/B GlbRlEstA x GR 23.92 -.30 +.7 +.1 +3.2/D HighYieldM m HY 5.74 -.01 +.1 -.1 +4.1/C SmCpIdxPrems m SB 19.82 +.12 -.6 +11.0 +11.3/B GlbRlEstC x GR 23.40 -.28 +.7 -.2 +2.6/E Pacific Funds IncA m CI 6.84 -.05 +.4 +.6 +2.0/B SmMidCpEqPrems m SB 12.68 +.01 -.5 +9.7 +8.2/D GlbRlEstZ x GR 24.03 -.34 +.8 +.4 +3.6/D OptmzAgrsGrA m XM 17.69 ... +.9 +3.2 +7.9 IncC m CI 6.78 -.05 +.4 +.2 +1.3/D TxAdvtgdBdPrem m MI 11.66 ... +.5 +.2 +2.4/C GlbTtlRetA m IB 6.61 ... +.9 -1.8 +4.6/A OptmzAgrsGrC m XM 17.19 -.01 +.8 +2.7 +7.0 IncM m CI 6.65 -.05 +.4 +.4 +1.7/C Sterling Capital GovrnIncA m GI 9.29 -.03 +.5 -1.3 +.8/B OptmzCnsrA m XY 11.26 -.02 +.8 -.5 +3.1 IncY CI 6.96 -.05 +.6 +.8 +2.3/B HighYieldA m HY 5.41 ... +.1 +1.2 +5.7/A OptmzCnsrC m XY 10.99 -.02 +.7 -.9 +2.3 MidValIns MB 19.52 -.24 -2.0 +1.8 +8.2/C IntlCptlOppsA m FA 41.67 -.14 +1.2 -1.4 +7.0/C NCIntermTFIns SI 10.54 ... +.4 -.2 +1.6/C HighYieldB m HY 5.40 ... +.1 +1.0 +5.2/A OptmzGrA m AL 15.94 -.01 +.9 +2.1 +6.7 IntlEqA m FB 25.66 +.08 -.2 -1.9 +3.0/D HighYieldC m HY 5.40 ... +.1 +.8 +4.9/B OptmzGrB m AL 15.66 -.01 +.9 +1.8 +5.9 ShrtDrBdI CS 8.52 ... +.2 +.3 +1.3/B IntlEqY FB 25.97 +.08 -.2 -1.8 +3.2/D StrtonRlEsttIns SR 37.39 -.64 +1.4 +1.9 +6.9/A HighYieldZ HY 5.42 ... +.1 +1.4 +6.0/A OptmzGrC m AL 15.61 -.01 +.9 +1.8 +5.9 IntlGrA m FG 23.43 +.06 +1.2 +2.5 +6.2/C Jen20/20FocA m LG 15.89 -.02 -.1 +8.8 +10.5/D OptmzModA m MA 14.56 -.01 +.9 +1.3 +5.7 StrtonSmCpVlIns SB 89.03 +.99 +3.1 +11.0/C IntlValA m FV 11.87 +.07 +.3 -2.8 +3.3/C TtlRetBdIns CI 10.25 -.04 +.5 -1.5 +2.3/B Jen20/20FocC m LG 11.18 -.01 -.2 +8.4 +9.8/E OptmzModB m MA 14.33 -.01 +.8 +.9 +4.8 MATEIncA m MT 9.44 -.01 +.4 -.5 +2.3/B Jen20/20FocZ LG 17.65 -.01 +9.1 +10.9/D OptmzModC m MA 14.31 -.01 +.8 +.9 +4.8 MltAsAbRtA m GY 11.80 -.04 -3.3 +1.4/B Stone Harbor JenEqIncC m LB 15.43 +.06 +.4 +1.3 +3.9/E OptmzModCnsrA m CA 12.68 -.02 +.9 +.1 +4.2 MltAsAbRtC m GY 11.43 -.04 -.1 -3.7 +.6/C HYBdIns HY 7.97 +.01 -.1 +.3 +3.8/D JenEqOppA m LB 20.27 -.02 +4.3 +9.4/D OptmzModCnsrC m CA 12.41 -.02 +.8 -.3 +3.4 MltAsAbRtY GY 11.85 -.03 +.1 -3.2 +1.6/B Stralem Fund JenFinSerA m SF 15.20 +.27 +.1 +5.9 +4.6/E MortgageSecsA m GI 12.56 -.12 +.5 +.3 +.4/D JenHealSciA m SH 52.45 +.07 +.6 +17.0 +2.6/C Parametric Eq d LB 10.31 -.01 +.8 +2.5 +8.5/E EmMktsInstl EM 14.74 -.02 -6.6 +4.4/D NJTEIncA m MJ 9.13 +.01 +.7 +.3 +2.9/C JenHealSciC m SH 40.00 +.04 +.5 +16.6 +1.9/C NYTEIncA m MY 8.41 ... +.6 +2.6/C T. Rowe Price JenHealSciZ SH 57.75 +.07 +.6 +17.2 +2.9/C EmMktsInv b EM 14.67 -.01 -6.7 +4.1/D AfrcMdlEst d MQ 9.51 +.01 +2.1 -1.1 +.9/D TxMgEMktIs EM 49.04 -.05 +.1 -6.2 +4.6/D OhioTEIncA m MO 8.85 -.01 +.3 -.2 +2.2/C JenMidCapGrA m MG 37.67 +.10 +.4 +6.8 +7.5/E PETEIncA m MP 8.97 ... +.5 -.1 +2.4/C BCGr LG 112.29 +.19 +.7 +16.6 +16.5/A JenMidCapGrC m MG 29.23 +.07 +.3 +6.4 +6.8/E Parnassus RsrchA m LB 35.21 +.05 +1.9 +6.4 +10.6/C BCGrAdv b LG 110.62 +.18 +.7 +16.4 +16.2/A JenMidCapGrZ MG 40.70 +.11 +.4 +6.9 +7.8/E CorEqInv LB 45.04 -.03 +1.9 +6.2 +10.3/C RtrReady2020A m TE 19.60 -.02 +.3 -.1 +2.8 BCGrR b LG 106.53 +.17 +.7 +16.3 +15.9/A JenNatResA m SN 38.84 -.72 -1.2 -.3 +4.7/C FI CI 16.03 -.04 +.4 -1.9 +1.4/D RtrReady2025A m TG 22.87 -.01 +.4 +.3 +3.7 Bal MA 24.68 +.02 +.5 +2.5 +7.2/A JenSmlComA m SG 27.16 +.23 -1.1 +8.9 +10.0/D Parnassus LB 48.20 -.51 -.2 -.1 +7.6/E RtrReady2030A m TH 23.16 +.01 +.5 +.7 +4.8 CATFBd MC 11.38 -.01 +.4 +.2 +3.1/C JenSmlComC m SG 14.96 +.12 -1.2 +8.5 +9.1/E Pax RtrReady2035A m TI 23.99 +.02 +.5 +1.1 +5.8 Comm&TeInv SC 107.48 -1.48 -.7 +11.4 +16.5/A JenSmlComZ SG 29.27 +.25 -1.1 +9.1 +10.3/D CorpInc TW 9.17 -.05 +.6 -3.3 +2.6/D BalIndvInv b MA 22.81 +.02 +1.2 +2.5 +6.2/C SmCpGrA m SG 45.00 +.68 +.8 +19.2 +11.5/C JenUtlA m SU 14.11 -.02 +2.8 +1.3 +6.3/C CptlAprc MA 29.69 +.03 +1.8 +5.0 +9.3/A ESGBtQlIndvInv b LB 20.42 +.05 +1.6 +4.5 +9.0/D SmCpValA m SV 14.25 +.04 +1.3 +5.2 +10.4/C JenUtlC m SU 14.04 -.03 +2.7 +.9 +5.5/D CptlAprcAdv b MA 29.34 +.02 +1.7 +4.8 +9.0/A HYBdIndvInv b HY 6.58 ... +.1 -.2 +3.9/D SmCpValY SV 15.00 +.05 +1.3 +5.5 +10.6/C JenUtlZ SU 14.12 -.02 +2.8 +1.4 +6.6/C SustFutureA m MV 21.36 +.15 +1.8 +7.3 +7.5/C CptlOpp LB 27.80 +.05 +1.4 +6.7 +12.5/A JenniFocGrA m LG 15.67 ... -.1 +19.8 +15.4/A Payden SustLeadersA m LG 99.94 +.94 +2.0 +11.7 +13.2/C DivGr LB 45.05 +.15 +2.0 +4.5 +11.1/B JennisonBldA m LG 22.84 +.09 -.4 +9.6 +10.0/E CorBdInv CI 10.39 -.02 +.5 -1.5 +2.5/A SustLeadersY LG 106.88 +1.01 +2.0 +11.9 +13.5/B DivGrAdv b LB 44.99 +.14 +2.0 +4.3 +10.9/B JennisonDivGrA m LG 14.06 -.01 -.9 +13.8 +12.7/C EmMktsBdInv EB 13.30 -.03 +2.6 -4.0 +5.2/A TEIncA m ML 8.51 ... +.5 -.1 +2.8/C DivMdCpGr MG 32.30 +.13 +.7 +9.9 +11.7/B JennisonGrA m LG 41.50 -.11 -.6 +14.6 +14.0/B EqInc LV 16.75 +.04 +1.0 +2.2 +10.4/A TxFrHYA m HM 12.52 ... +.6 +1.2 +4.5/C EMBd d EB 11.60 -.01 +2.5 -4.6 +5.6/A JennisonGrC m LG 33.34 -.10 -.7 +14.2 +13.3/B GNMAInv GI 9.16 -.01 +.5 -1.0 +.9/B EMLclCcyBd d XP 6.32 -.01 +1.4 -5.9 +2.5/A JennisonGrZ LG 44.70 -.12 -.6 +14.8 +14.4/B GlbFI IB 8.99 -.02 +.4 -.5 +2.5/C QS EMStk d EM 43.25 -.08 +.4 -3.9 +10.2/A JennisonValA m LV 20.32 +.04 +.2 +.1 +5.2/E GlbLowDr IB 9.92 +.01 +.2 +1.0/E CnsrvGrA m MA 14.34 ... +1.0 +1.2 +5.6 EmergEurope d MQ 14.39 -.42 +1.3 -8.0 +5.7/B MuniHiIncA m HM 10.23 ... +.6 +1.3 +4.5/C HiIncInv HY 6.35 +.01 -.1 +4.2/C DefesvGrA m CA 13.00 -.02 +1.0 +4.3 EqIdx500 d LB 75.23 +.03 +1.4 +5.8 +11.6/A MuniHiIncC m HM 10.23 ... +.5 +.9 +3.7/D LowDr CS 9.95 +.01 +.2 +.2 +1.0/C GlbEqA m WS 17.47 +.04 +.4 +.2 +8.7/B EqInc LV 33.35 -.08 +.6 +1.0 +9.7/B NationalMuniA m MI 14.64 ... +.5 +.2 +2.7/B LtdMat UB 9.46 ... +.2 +1.1 +1.2/B GrA m XM 16.35 +.02 +.7 +1.5 +6.3 EqIncAdv b LV 33.27 -.08 +.5 +.8 +9.4/B QMADefEqA m LB 15.05 -.02 +1.7 +1.7 +7.5/E Pear Tree ModGrA m AL 16.11 ... +.8 +1.4 +6.2 EqIncR b LV 33.19 -.09 +.5 +.7 +9.1/B QMAIntlEqA m FV 7.62 +.02 -.5 -4.4 +3.8/B SP500IdxA b LB 26.57 ... +1.3 +5.5 +11.3/B PlrsFgnVlInstl FV 22.14 +.07 +.4 +.1 +6.7/A ErpnStk d ES 20.80 +.13 +1.6 +.5 +1.5/D QMALrgCaCoEqA m LB 17.48 +.01 +.7 +5.2 +11.4/B RBC ExtendedEqMktId d MB 30.80 +.07 -.3 +9.2 +11.0/A QMASmCpValZ SV 21.13 +.19 -.6 +4.6 +11.3/B PlrsFgnVlOrd b FV 22.15 +.06 +.3 -.1 +6.4/A PlrsSmCpOrd b SB 28.09 +.28 +7.6 +8.5/D EntprI d SG 24.48 +.20 +1.3 +6.5 +10.8/D FinclSvcs SF 29.43 +.36 -.5 +5.1 +10.0/B QMAStockIdxI LB 55.09 +.02 +1.4 +5.8 +11.7/A GNMA GI 8.97 -.01 +.4 -.6 +1.0/A QMAStockIdxZ LB 55.09 +.02 +1.4 +5.8 +11.7/A PnAgrEMOrdinary b EM 21.11 -.04 -2.0 -9.0 +1.0/E Reynolds QualOrd b LB 20.37 +.06 +3.1 +5.8 +12.8/A GeorgiaTFBd SL 11.34 ... +.4 -.1 +2.4/B ShTerCorBdA m CS 10.74 ... +.3 -.6 +1.3/B BlueChipGr b LG 65.37 -.28 -1.3 +15.9 +9.0/E GlbGrStk d WS 27.50 +.03 +.5 +7.8 +11.7/A TtlRetBdA m CI 14.14 -.05 +.8 -1.8 +2.9/A Performance RiverNorth GlbMltSectBd IB 11.15 -.02 +.7 -.6 +3.7/A TtlRetBdC m CI 14.12 -.05 +.7 -2.2 +2.1/B MnBdInstl d MI 23.91 ... +.6 -.4 +3.7/A CorOppR m MA 10.82 +.01 +.3 +.5 +7.6/A GlbRlEstt d GR 20.01 -.23 +.1 -.6 +2.9/E TtlRetBdZ CI 14.09 -.05 +.8 -1.6 +3.1/A StrBd d MU 22.29 -.02 +.4 +.7 +4.8/A dblelnStrIncI d MU 10.15 -.01 +.5 +.2 +3.9 GlbStk d WS 42.38 +.11 +.8 +11.3 +14.9/A PIA Mutual Funds Permanent dblelnStrIncR m MU 10.16 -.01 +.5 +3.6 GlbTech ST 18.12 +.10 -3.5 +7.7 +21.4/C ShrtTrmSecAdv UB 9.98 +.01 +.2 +.5 +.9/D I CA 41.03 -.24 -.6 -.4 +5.5/B Riverbridge GrStk LG 71.55 +.03 +.8 +14.2 +14.8/A GrStkAdv b LG 69.86 +.03 +.8 +14.0 +14.5/A PIMCO Perritt GrIns d MG 20.64 +.03 +1.2 +14.2 +13.5/A GrStkR b LG 67.49 +.03 +.7 +13.9 +14.2/B AlAstA m TV 11.74 -.05 -2.4 +4.5/C MicroCpOppsInv d SB 32.54 -.17 -.8 +8.5 +11.5/B Rockefeller GrandInc LB 29.67 +.08 +1.4 +4.8 +10.6/C AlAstAdmin b TV 11.75 -.06 +.1 -2.3 +4.8/C Pioneer IntermTENtBdIns MI 9.99 ... +.4 -.2 +1.0/E HY d HY 6.52 -.01 +.2 -.5 +4.7/B AlAstAllAthA m TV 8.49 -.04 -.4 -4.1 +2.6/E A m LB 30.30 +.14 +1.8 +5.6 +10.3/C Royce HlthSci SH 79.84 -.26 +1.9 +13.5 +5.7/B AlAstAllAthC m TV 8.48 -.04 -.4 -4.4 +1.9/E InflProtBd IP 11.79 -.08 +.5 -.3 +1.5/C AMTFreeMnA m ML 14.38 -.01 +.5 -.2 +3.3/B LowPricedStkSvc m SB 9.41 -.02 -.6 +11.2 +8.9/D AlAstAllAthI2 TV 8.49 -.04 -.2 -3.9 +3.0/D InsAfrcMdlEst d MQ 6.58 +.01 +2.3 -.9 +1.2/D AMTFreeMnY ML 14.35 -.01 +.6 +3.6/B MicroCpInvm d SB 13.00 -.01 -.9 +11.7 +8.7/D AlAstAllAthIns TV 8.49 -.04 -.2 -3.9 +3.1/D InsCorPlus CI 10.06 -.03 +.7 -1.4 +2.2/B BalA m MA 9.61 +.01 +.4 +1.8 +5.9/C OppInvm d SV 14.47 -.05 -.8 +6.6 +14.4/A AlAstC m TV 11.68 -.05 -.1 -2.8 +3.7/D InsEMBd d EB 8.46 -.01 +2.5 -3.7 +6.3/A BdA m CI 9.46 -.02 +.4 -1.3 +2.2/B PEMutCnslt m SB 9.16 +.08 +8.3 +12.2/B AlAstI2 TV 11.76 -.05 +.1 -2.2 +4.9/B InsEMEq d EM 39.52 -.08 +.4 -3.8 +10.3/A BdC m CI 9.35 -.03 +.4 -1.7 +1.5/D PEMutInvm d SB 11.46 +.10 +.1 +8.9 +13.3/A AlAstInstl TV 11.73 -.05 +.1 -2.1 +5.0/B InsFltngRt d BL 9.96 ... +.3 +2.0 +3.8/B BdY CI 9.37 -.02 +.5 -1.2 +2.5/A PremInvm d SG 17.53 +.17 -.2 +5.6 +13.0/B CAShrtDrMnIncIn SS 9.84 ... +.2 +.7 +.9 InsFltngRtF d BL 9.96 ... +.4 +1.9 +3.7/C C m LB 26.45 +.12 +1.7 +5.2 +9.4/D Sm/MdCpPremSvc m MB 15.58 +.11 +.6 -.2 +9.8/B CmdPlsStrA m BB 6.10 -.07 -1.8 +3.7 +1.7/A InsGlbGrEq d WS 29.87 +.03 +.5 +8.1 +12.0/A CorEqA m LB 21.80 +.10 +1.1 +5.9 +10.9/B SmCpValSvc m SV 11.18 +.08 +.3 +10.5 +8.1/E CmdPlsStrI2 BB 6.17 -.07 -1.6 +4.0 +2.0/A InsHY d HY 8.67 -.01 +.2 -.5 +4.9/B DiscpGrA m LG 19.59 +.09 +1.1 +7.6 +10.7/D SmlrCoGrSvc m SG 12.23 +.11 -.3 +14.4 +9.1/E CmdPlsStrIs BB 6.19 -.08 -1.7 +3.8 +2.1/A InsLgCpCorGr LG 43.67 +.08 +.7 +16.7 +16.6/A DiscpValA m LV 15.98 +.06 +1.5 +.4 +9.7/B SpecEqInvm d SV 22.33 -.07 +2.5 +9.2/D CmdtyRlRtStrA m BB 6.20 -.03 -3.9 -5.2 -4.6 InsLgCpGr LG 43.06 +.04 +.9 +16.7 +17.3/A DiscpValC m LV 15.65 +.06 +1.4 +8.9/B TtlRetInvm d SB 13.91 +.08 +.3 +3.0 +11.2/B CmdtyRlRtStrI2 BB 6.34 -.03 -3.8 -4.9 -4.2 DiscpValY LV 16.08 +.07 +1.5 +.6 +10.0/A InsLgCpVal LV 23.55 -.04 +.6 +.7 +9.7/B CmdtyRlRtStrIns BB 6.37 -.02 -3.8 -4.9 -4.1 EqIncA m LV 36.08 ... +.7 +1.7 +11.0/A Russell InsMdCpEqGr MG 59.50 +.35 +.8 +9.2 +12.9/B CrdtAbsRtInstl XS 9.99 +.02 +.7 +.3 +3.3/B EqIncC m LV 35.44 ... +.6 +1.3 +10.2/A InvEmergMktsS EM 19.73 -.05 -1.9 -7.7 +5.5 InsSmCpStk SG 26.81 +.22 +.9 +13.0 +13.4/B DivandIncA m IH 11.64 ... +.1 -1.4 +3.2/D EqIncR b LV 36.73 ... +.6 +1.4 +10.6/A InvGbRlEstSecS GR 33.26 -.27 +1.2 +4.1 InsUSStructRsrc LB 13.80 +.03 +1.5 +6.8 +12.6/A DivandIncC m IH 11.59 -.01 -1.8 +2.4/E GlbHYA m HY 8.69 +.01 +.4 -1.7 +3.9/D InvGlobalEqS WS 11.11 +.05 +.8 +2.5 +8.1 IntlBd d IB 8.80 +.02 +.7 -1.9 +3.7/A DiversIncA m MU 10.66 -.02 +1.1 -.5 +4.9 GlbHYC m HY 8.66 ... +.2 -2.2 +3.1/E InvIntlDvdMktS FB 40.23 +.20 -.1 -2.9 +4.4 IntlDiscv d FR 73.26 +.44 -.8 +2.6 +12.5/A DiversIncC m MU 10.66 -.02 +1.0 -.9 +4.1 GlbHYY HY 8.53 ... +.4 -1.6 +4.1/C InvInvmGrdBdS CI 20.70 -.07 +.5 -1.7 +1.6 IntlEqIdx d FB 14.19 +.07 +.4 -1.8 +4.7/B DiversIncI2 MU 10.66 -.02 +1.1 -.4 +5.2 HYA m HY 9.56 -.01 +.5 +4.4/C InvLPBalStrA m MA 11.22 ... +.3 -.2 +4.5 IntlStk d FG 18.54 +.06 +.6 -.7 +5.6/C DiversIncInstl MU 10.66 -.02 +1.1 -.3 +5.3 HYC m HY 9.76 -.01 -.1 +3.6/D InvLPBalStrC b MA 10.95 ... +.2 -.7 +3.6 IntlStkAdv m FG 18.58 +.06 +.6 -.9 +5.4/D EMBdA m EB 10.09 -.01 +2.4 -3.2 +4.7 HYY HY 9.57 -.01 +.7 +4.7/B InvLPBalStrS MA 11.37 ... +.2 -.2 +4.6 IntlValEq d FV 14.46 +.06 -4.4 +1.3/E EMBdI2 EB 10.09 -.01 +2.5 -3.0 +5.0 HiIncMnA m HM 7.31 ... +.7 +2.8 +5.8/A InvLPCnsrvStrC b XY 9.54 -.01 +.1 -1.0 +1.8 IntlValEqAdv m FV 14.69 +.06 -4.5 +1.0/E EMBdInstl EB 10.09 -.01 +2.5 -3.0 +5.1 HiIncMnC m HM 7.31 ... +.5 +2.4 +5.0/B InvLPEqGrStrA m AL 13.42 +.01 +.4 +.9 +6.3 Japan d JS 15.74 +.16 -.9 +4.2 +14.5/A EMCcyInstl CR 8.88 -.01 -.1 -4.4 +2.1 IntlEqA m FB 24.17 +.01 +.1 -1.9 +4.6/B InvLPEqGrStrC b AL 11.97 +.01 +.3 +.5 +5.5 LatinAmerica d LS 22.66 +.67 +7.8 -7.7 +7.1/A EMCorpBdInstl EB 10.34 +.05 +1.2 -1.4 +3.9 MidCpValA m MV 24.48 +.15 -.6 -3.1 +6.1/D InvLPEqGrStrS AL 13.49 +.01 +.3 +1.0 +6.5 MdCpGr MG 94.74 +.53 +.8 +8.9 +12.1/B EMFullSpcBdIns EB 7.27 ... +1.3 -4.5 +2.6 RlEsttA m SR 24.15 -.33 +.9 -.6 +4.6/D InvLPGrStrA m AL 12.63 +.01 +.2 +.5 +5.4 MdCpGrAdv b MG 91.86 +.51 +.8 +8.7 +11.9/B EmergLclBdInstl XP 6.87 -.01 +.7 -6.5 +1.6 SelMidCpGrA m MG 46.82 +.20 -.2 +11.5 +12.2/B InvLPGrStrC b AL 12.16 ... +.2 +4.6 MdCpGrR b MG 89.08 +.49 +.7 +8.6 +11.6/B EqSLSA m LO 11.76 +.07 +.8 +1.9 +2.4 SelMidCpGrY MG 50.64 +.21 -.2 +11.7 +12.5/B InvLPGrStrS AL 12.81 +.01 +.2 +.5 +5.6 MdCpVal MV 31.68 -.07 -.2 +4.2 +11.0/A EqSLSI2 LO 11.94 +.07 +.8 +2.1 +2.7 ShrtTrmIncY CS 9.38 ... +.3 +.7 +1.5/B InvLPModStrA m CA 10.30 -.01 +.2 -.7 +3.8 MdCpValAdv b MV 31.51 -.07 -.2 +4.1 +10.8/A EqSLSInstl LO 12.02 +.07 +.8 +2.1 +2.8 SolusBalA m IH 12.06 +.02 +.2 -1.4 +2.5/E InvLPModStrC b CA 10.13 -.02 +.1 -1.2 +3.1 MdCpValR b MV 30.99 -.07 -.3 +3.9 +10.5/A ExtendedDrInstl GL 7.49 -.19 +2.0 -3.3 +5.3 SolusBalC m IH 11.06 +.01 +.1 -1.8 +1.7/E InvLPModStrS CA 10.36 -.01 +.2 -.6 +4.0 MrylndShTrTFBd SS 5.17 ... +.3 +.6 +.6/E FBdUSDHdgA m IB 10.80 -.01 +.5 +2.0 +4.1 StrIncA m MU 10.46 -.02 +.4 -1.7 +2.9/C InvShrtDurBdS CS 18.97 ... +.2 +.5 +1.3 MrylndTFBd SL 10.63 -.01 +.4 +.1 +2.8/A FBdUSDHdgI IB 10.80 -.01 +.5 +2.2 +4.5 StrIncC m MU 10.23 -.02 +.4 -2.0 +2.2/D InvStratBdS CI 10.56 -.03 +.6 -1.5 +1.8 NJTFBd MJ 11.91 ... +.5 +.4 +3.1/C FBdUSDHdgI2 IB 10.80 -.01 +.5 +2.1 +4.4 StrIncR b MU 10.63 -.02 +.4 -1.9 +2.5/D InvTEBdS MI 22.88 +.02 +.7 +.7 +2.7 NYTFBd MY 11.47 ... +.5 +.3 +2.9/B FrgnBdUnHdgA m IB 9.87 ... +.1 -1.9 +3.6 StrIncY MU 10.46 -.02 +.5 -1.5 +3.2/C InvTxMgdUSLgCpS LB 42.64 +.02 +1.0 +4.2 +10.2 NewAmericaGr LG 55.48 +.15 +1.7 +15.5 +15.4/A FrgnBdUnHdgI2 IB 9.87 ... +.2 -1.7 +3.9 Y LB 30.69 +.15 +1.8 +5.8 +10.6/C InvTxMgdUSMSCpS SG 29.10 +.18 +1.1 +9.5 +9.7 NewAmericaGrAdv b LG 54.23 +.14 +1.7 +15.3 +15.1/A FrgnBdUnHdgIns IB 9.87 ... +.2 -1.7 +4.0 InvUSCoreEqS LB 33.66 -.01 +1.3 +4.8 +10.6 NewAsia d PJ 18.84 -.11 -2.7 -3.7 +8.1/B GNMAA m GI 10.77 -.01 +.6 -.8 +1.0 Polaris InvUSDefesvEqS LB 53.56 -.02 +1.0 +4.5 +10.4 NewEra SN 37.05 -.31 +1.3 +1.5 +7.9/A GNMAI2 GI 10.77 -.01 +.6 -.7 +1.3 GlbVal d WS 27.78 +.08 +.3 +.3 +8.5/B InvUSSmCpEqS SB 34.82 +.19 +.6 +9.6 +11.0 NewHorizons SG 62.98 +.28 +.8 +19.8 +17.2/A GNMAInstl GI 10.77 -.01 +.6 -.6 +1.4 Portfolio 21 Rydex NewInc CI 9.19 -.03 +.6 -1.6 +1.7/C GlbAdvtStrBdIns IB 10.65 -.02 +.4 -.3 +3.8 OverseasStk d FB 11.25 +.06 +.2 -.5 +5.3/A GlbEqR b WS 44.46 +.20 +1.3 +3.4 +9.6/B BasBiotechInv SH 95.48 -.61 +1.0 +9.4 -2.0/E GlbBdUSDHdgIns IB 10.14 -.02 +.5 +3.6 PersonalStrBal MA 24.51 +.02 +.5 +2.7 +7.4/A DynSP500H b LE 117.22 -.01 +2.3 +8.1 +19.2/B GlbBdUnHdgdAdm b IB 9.30 -.01 +.3 -2.4 +3.4 Praxis PersonalStrGr AL 35.21 +.04 +.4 +3.7 +8.8/A InternetInv ST 140.01 -.96 -1.6 +20.9 +19.0/D GlbBdUnHdgdIns IB 9.30 -.01 +.3 -2.3 +3.7 GenesisBalA m MA 13.94 ... +.5 +1.9 +5.7/D PersonalStrInc CA 19.67 +.01 +.6 +1.7 +5.8/A IvGvLnBdStrInv ND 34.83 +.63 -.9 +4.7 -4.0/B GlbMltAsstA m IH 12.50 +.01 +.6 +.2 +3.8 GrIdxA m LG 25.63 ... +1.5 +11.2 +13.7/B QMUSSmCpGrEq d SG 39.20 +.27 +1.0 +12.4 +12.1/C NASDAQ1002xStrH b LE 157.54 -1.24 +1.4 +27.6 +30.4/A GlbMltAsstC m IH 12.15 ... +.7 -.2 +3.1 Principal RlAsts d IH 11.50 -.15 -.5 -1.6 +6.4/A NASDAQ100Inv LG 38.98 -.15 +.9 +14.7 +16.1/A GlbMltAsstInstl IH 12.62 +.01 +.8 +.4 +4.4 RlEstt d SR 27.84 -.57 -.1 -1.8 +4.4/D CAMnA m MF 10.38 -.01 +.5 -.3 +3.4/A NovaInv LE 76.04 +.01 +1.8 +6.7 +15.0/B HYA m HY 8.68 ... -.1 -.4 +4.3/C RlEsttAdv m SR 28.20 -.59 -.1 -1.9 +4.1/D CorPlusBdA m CI 10.57 -.03 +.5 -2.2 +1.7/C SP500PureGrH b LG 71.77 -.02 -.2 +12.7 +11.4/D HYAdmin b HY 8.68 ... -.1 -.4 +4.4/C Rtr2005 TA 13.75 -.01 +.7 +.7 +4.9/A CorPlusBdIns CI 10.56 -.04 +.5 -1.9 +2.1/B TechInv ST 103.50 +.18 +.2 +16.0 +18.9/D HYC m HY 8.68 ... -.1 -.9 +3.6/D CorPlusBdJ m CI 10.64 -.04 +.4 -2.1 +1.8/C Rtr2005Adv b TA 13.68 -.02 +.6 +.6 +4.7/B HYI2 HY 8.68 ... -.3 +4.6/B CptlAprcA m LB 65.30 +.22 +1.5 +6.1 +10.4/C SEI Rtr2010 TA 18.46 -.02 +.7 +1.0 +5.4/A HYInstl HY 8.68 ... -.3 +4.7/B DiversIntlA m FB 13.70 +.05 +.8 -2.1 +4.9/B CAMuniBdF MF 10.62 ... +.5 -.1 +1.6/E Rtr2010Adv b TA 18.35 -.02 +.7 +.8 +5.1/A HYMnBdA m HM 9.12 +.01 +1.0 +2.5 +6.3 DiversIntlIns FB 13.64 +.04 +.8 -1.9 +5.4/A CoreFxdIncF CI 10.95 -.04 +.6 -1.6 +2.0/B Rtr2010R b TA 18.23 -.02 +.7 +.7 +4.8/B HYMnBdC m HM 9.12 +.01 +.9 +2.1 +5.5 DiversIntlJ m FB 13.55 +.05 +.8 -2.0 +5.1/B EmergMktsDbtF EB 9.52 -.02 +1.8 -5.6 +3.1/D Rtr2015 TD 15.19 -.01 +.7 +1.4 +5.9/A HYMnBdI2 HM 9.12 +.01 +1.0 +2.6 +6.5 EqIncA m LV 31.89 +.17 +2.2 +2.4 +10.3/A EmergingMktsEqF EM 11.89 -.08 -1.9 -8.0 +7.3/B Rtr2015Adv b TD 15.12 -.01 +.6 +1.2 +5.7/A HYMnBdInstl HM 9.12 +.01 +1.0 +2.7 +6.6 EqIncC m LV 31.07 +.16 +2.2 +2.0 +9.5/B HighYieldBdF HY 7.08 ... +.1 +1.4 +5.6/A Rtr2015R b TD 14.97 -.01 +.6 +1.1 +5.4/A HYSpectrumA m HY 9.74 ... +.3 +5.4 GvtHiQualBdA m GI 10.10 -.02 +.4 -1.0 +.6/C IntermTermMuniF MI 11.53 ... +.6 +2.4/B Rtr2020 TE 22.96 -.01 +.6 +1.9 +6.7/A HYSpectrumI2 HY 9.74 ... +.1 +.4 +5.6 HYA m HY 7.27 ... -.1 -.2 +5.0/B IntlEqF FB 11.44 +.04 -.1 -1.7 +4.8/B Rtr2020Adv b TE 22.77 -.01 +.6 +1.7 +6.4/A HYSpectrumInstl HY 9.74 ... +.1 +.5 +5.7 HYC m HY 7.35 ... -.5 +4.3/C IntlFxdIncF IB 10.33 ... +.5 +1.2 +2.8/B Rtr2020R b TE 22.54 -.01 +.6 +1.6 +6.2/A IncA m MU 12.00 -.03 +.8 -.4 +4.8 HYIIns HY 9.63 ... -.3 +.6 +4.3/C LargeCapGrowthF LG 38.67 +.16 +1.5 +13.0 +11.2/D Rtr2025 TG 17.99 ... +.6 +2.3 +7.3/A IncAdmin b MU 12.00 -.03 +.9 -.3 +5.0 IncA m CI 9.33 -.02 +.5 -.6 +2.3/B LargeCapValueF LV 25.51 +.04 +.6 +1.0 +7.6/D Rtr2025Adv b TG 17.88 ... +.6 +2.2 +7.1/A IncC m MU 12.00 -.03 +.8 -.8 +4.1 InflProtIns IP 8.52 -.05 +.5 -.1 +1.6/B MaschtsMuniBdF MT 10.35 ... +.4 -.7 +1.3/E Rtr2025R b TG 17.68 ... +.5 +2.0 +6.8/A IncI2 MU 12.00 -.03 +.9 -.2 +5.1 IntlEMA m EM 27.81 -.24 -2.0 -7.2 +6.4/C MidCapF MB 28.54 +.06 -.4 +3.7 +11.0/A Rtr2030 TH 26.62 +.01 +.5 +2.7 +7.9/A IncInstl MU 12.00 -.03 +.9 -.2 +5.3 IntlEMJ m EM 26.78 -.24 -2.0 -7.1 +6.5/C NewJrsyMuniBdF MJ 10.27 ... +.6 -.1 +1.9/E Rtr2030Adv b TH 26.37 +.01 +.5 +2.6 +7.6/A IncR b MU 12.00 -.03 +.8 -.5 +4.6 IntlIIns FG 16.33 -.08 -2.7 -4.6 +4.9/D NewYorkMuniBdF MN 10.56 ... +.4 -.4 +1.4/D Rtr2030R b TH 26.13 +.01 +.5 +2.4 +7.4/A InflRspMlAstIns XY 8.48 -.05 -.5 -1.2 +3.5 LCpSP500IdxA m LB 18.52 +.01 +1.4 +5.6 +11.4/B PnnylvnMuniBdF MP 10.56 ... +.5 -.5 +1.5/E Rtr2035 TI 19.54 +.01 +.5 +3.0 +8.3/A InvGdCpBdA m TW 10.10 -.04 +1.0 -2.1 +3.4 LCpSP500IdxIs LB 18.52 ... +1.4 +5.8 +11.7/A S&P500IndexF LB 66.06 +.02 +1.4 +5.7 +11.4/B Rtr2035Adv b TI 19.43 +.01 +.5 +2.9 +8.1/B InvGdCpBdAdm b TW 10.10 -.04 +1.0 -2.0 +3.6 LCpSP500IdxJ m LB 18.34 +.01 +1.4 +5.7 +11.5/B ShortDurGovtF GS 10.21 -.01 +.2 +.6/A Rtr2035R b TI 19.19 +.01 +.5 +2.7 +7.8/B InvGdCpBdC m TW 10.10 -.04 +.9 -2.5 +2.6 LfTm2010Ins TA 13.63 ... +.7 +.7 +4.5/C SmallCapGrowthF SG 41.41 +.29 +.1 +17.2 +10.2/D Rtr2040 TJ 28.14 +.02 +.5 +3.3 +8.7/A InvGdCpBdIns TW 10.10 -.04 +1.0 -1.9 +3.8 LfTm2010J m TA 13.57 -.01 +.7 +.6 +4.3/C SmallCapValueF SV 25.80 +.10 -.8 +4.3 +8.2/E Rtr2040Adv b TJ 27.86 +.02 +.5 +3.2 +8.4/A InvGdCpBdP TW 10.10 -.04 +1.0 -1.9 +3.7 LfTm2020A m TE 14.51 ... +.8 +1.3 +5.3/B TaxMgdSm/MdCpF SB 24.87 +.15 -.3 +8.6 +9.4/D Rtr2040R b TJ 27.65 +.02 +.5 +3.1 +8.1/B LngDrTtlRetIns CL 10.35 -.13 +1.5 -3.1 +5.3 LfTm2020Ins TE 14.43 ... +.8 +1.5 +5.7/B TxMgdLCpF LB 26.82 +.05 +1.2 +5.8 +9.3/D Rtr2045 TK 19.12 +.02 +.5 +3.5 +8.9/A LngTrmCrdtInstl CL 11.45 -.11 +1.7 -4.1 +5.9 LfTm2020J m TE 14.35 ... +.8 +1.4 +5.5/B USMgdVolF LV 17.97 -.04 +1.4 +2.2 +8.2/C Rtr2045Adv b TK 18.97 +.02 +.4 +3.3 +8.6/B LngTrmUSGvtA m GL 5.94 -.10 +1.2 -2.7 +2.9 LfTm2030A m TH 15.09 +.01 +.8 +2.0 +6.4/C UltraShtDurBdF UB 9.31 ... +.2 +.8 +1.3/B Rtr2045R b TK 18.75 +.02 +.4 +3.2 +8.3/B LngTrmUSGvtIns GL 5.94 -.10 +1.2 -2.6 +3.3 LfTm2030Ins TH 15.06 +.01 +.8 +2.2 +6.8/B SSGA Rtr2050 TN 16.06 +.02 +.5 +3.5 +8.9/A LowDrA m CS 9.75 ... +.4 -.3 +.7 Rtr2050Adv b TN 15.90 +.01 +.4 +3.3 +8.6/B LfTm2030J m TH 15.01 +.01 +.8 +2.1 +6.6/C IntlStkSelionN b FV 11.23 +.09 +.4 -4.8 +2.4/D LowDrAdmin b CS 9.75 ... +.4 -.3 +.8 Rtr2050R b TN 15.75 +.01 +.4 +3.2 +8.3/B LfTm2040A m TJ 15.88 +.01 +.6 +2.9 +7.1/C SP500IdxN b LB 39.30 +.01 +1.4 +5.7 +11.7/A LowDrC m CS 9.75 ... +.3 -.5 +.4 LfTm2040Ins TJ 16.18 +.01 +.7 +3.1 +7.5/C Rtr2055 TL 16.12 +.01 +.5 +3.5 +8.8/A LowDrI2 CS 9.75 ... +.4 -.2 +.9 LfTm2040J m TJ 16.04 +.01 +.6 +3.0 +7.3/C Salient Rtr2055Adv b TL 16.01 +.02 +.4 +3.4 +8.6/B LowDrIIInstl CS 9.66 ... +.3 +.1 +1.2 LfTm2050Ins TN 16.21 +.02 +.7 +3.4 +8.0/C IntlSmCpIns FR 21.39 +.05 -1.1 -1.4 +8.5/C RtrBal CA 15.45 -.02 +.6 +1.1 +4.9/B LowDrInstl CS 9.75 ... +.4 -.1 +1.0 LfTm2050J m TN 15.76 +.02 +.6 +3.3 +7.7/C SelIncA m RR 21.32 -.03 +1.4 -1.4 +3.3/E RtrBalAdv b CA 15.46 -.02 +.6 +1.0 +4.6/C LowDurESGIns CS 9.43 ... +.1 -.2 +.8 LfTmStrIncIns RI 12.38 -.01 +.7 +.2 +3.7/C SelIncC m RR 20.70 -.03 +1.4 -1.7 +2.7/E RtrBalR b CA 15.45 -.02 +.6 +.8 +4.4/C LowDurIncA m CS 8.52 -.01 +.6 +1.0 +4.3 LgCpGrA m LG 10.20 +.01 -1.2 +13.1 +10.8/D Schroder SciandTech ST 51.60 -.18 -1.8 +13.5 +21.4/B LowDurIncC m CS 8.52 -.01 +.5 +.8 +4.0 LgCpGrIIns LG 16.84 +.03 +1.1 +16.7 +15.6/A NorthAmrcnEqInv LB 17.73 -.02 +1.4 +4.7 +11.2 SciandTechAdv b ST 50.90 -.18 -1.8 +13.3 +21.1/C LowDurIncI2 CS 8.52 -.01 +.6 +1.1 +4.6 LgCpGrIJ m LG 14.00 +.03 +1.1 +16.7 +15.3/A ShrtTrmBd CS 4.65 ... +.2 +.3 +1.0/C LowDurIncInstl CS 8.52 -.01 +.6 +1.2 +4.7 LgCpGrJ m LG 9.40 ... -1.2 +13.1 +10.9/D Schwab SmCpStk SG 53.86 +.43 +.8 +12.9 +13.2/B MnBdA m ML 9.82 +.01 +.7 +1.1 +4.0 LgCpValA m LV 10.83 +.04 +.3 -.7 +6.3/E Bal MA 16.12 -.02 +.4 +4.2 +7.1/B SmCpStkAdv b SG 53.28 +.42 +.8 +12.8 +12.9/B MnBdC m ML 9.82 +.01 +.7 +.9 +3.5 LgCpValIIIIns LV 17.30 +.02 +1.3 +2.2 +8.8/B CATFBd MF 11.72 ... +.5 +.3 +2.2/C SmCpVal d SB 52.68 +.45 +.3 +7.4 +14.4/A MnBdI2 ML 9.82 +.01 +.7 +1.3 +4.2 MdCpA m MG 28.58 +.14 +2.5 +6.9 +11.6/B CorEq LB 23.58 -.01 +.5 +3.8 +9.6/D SmCpValAdv m SB 52.31 +.44 +.3 +7.2 +14.0/A MnBdInstl ML 9.82 +.01 +.7 +1.3 +4.4 MdCpGrIIIIns MG 12.43 +.08 +.6 +11.8 +10.5/C DivEq LV 16.19 -.01 -.2 +6.6/E SpectrumGr LG 25.49 +.04 +.4 +4.6 +10.2/E ModDrInstl CI 9.99 -.01 +.4 -.9 +1.3 MdCpJ m MG 27.56 +.14 +2.5 +7.0 +11.8/B FdmtlIntlLgCIdx FV 9.39 +.03 +.5 -1.5 +5.5/A SpectrumInc MU 12.36 -.03 +.7 -1.3 +3.8/B MortgOppsInstl NT 10.99 -.01 +.3 +1.0 +4.0 MdCpSP400IdxJ m MB 22.05 +.03 -.1 +5.8 +11.1/A FdmtlUSLgCIdx LV 17.76 -.05 +.7 +2.9 +10.3/A SpectrumIntl d FB 14.39 +.05 -1.5 +5.0/B MrtgBckdScIns CI 10.31 -.02 +.6 -.1 +2.6 MdCpValIIIJ m MV 19.62 +.03 -.1 -2.3 +5.7/E FdmtlUSSmCIdx SB 16.12 +.01 -.7 +8.0 +11.9/B SummitMnIncInv ML 11.77 -.01 +.4 +.1 +3.2/B NYMnBdA m MN 11.17 +.01 +.6 +.7 +3.0 MdCpValIIns MV 15.53 +.02 +1.3 +3.1 +8.2/C GNMA GI 9.60 -.01 +.5 -1.0 +.9/B SummitMnIntrInv MI 11.71 ... +.5 -.1 +2.2/C RAEFdmAdPLUSIns NE 10.02 -.01 -.6 -.7 +.4 PrefSecIns RR 10.00 ... +.1 -1.3 +4.9/B GlbRlEstt GR 7.53 -.05 -.6 -.6 +6.0/A TFHY d HM 11.95 -.01 +.5 +.8 +4.3/C RAEFdmPLA m LV 7.48 -.01 +.4 +3.5 +10.4/A RlEsttSecA m SR 23.61 -.37 +1.0 +.2 +6.2/B HC SH 25.96 +.01 +2.8 +7.2 +4.3/B TFInc ML 9.99 -.01 +.4 +.2 +2.8/D RAEFdmPLC m LV 6.90 -.01 +.3 +3.0 +9.5/B RlEsttSecIns SR 23.63 -.37 +1.0 +.4 +6.6/A HdgdEq LO 17.22 -.07 -.5 +.5 +5.9/B TFIncAdv b ML 10.00 ... +.5 +.1 +2.4/D RAEFdmPLEMGIns EM 10.16 -.08 -2.5 -8.3 +7.8 RlEsttSecJ m SR 22.93 -.36 +1.1 +.2 +6.4/A IntermTrmBd CI 9.77 -.01 +.4 -1.1 +.9/E TFShrtInterm MS 5.54 ... +.3 +.4 +.9/C RAEFdmPLI2 LV 7.80 ... +.4 +3.6 +10.7/A SAMgBA m MA 16.12 +.01 +.9 +1.5 +5.9/C IntlIdx FB 20.68 +.11 +.9 -1.0 +4.5/B TtlEqMktIdx d LB 32.01 +.02 +1.1 +6.2 +11.6/A RAEFdmPLInstl LV 7.85 -.01 +.4 +3.6 +10.8/A SAMgBC m MA 15.87 +.01 +.8 +1.0 +5.1/D LgCpGr LG 19.35 -.01 +1.2 +8.0 +11.8/D TxEfficientEq d LG 32.85 +.08 +1.0 +13.8 +13.0/C RAEFdmPLIntlIns FV 9.09 +.06 -.1 -3.7 +5.5 SAMgCnsBA m CA 12.23 ... +.7 +.6 +4.6/C MktTrackAllEq XM 19.49 +.03 +.4 +3.9 +9.6/A USBdEnhIdx d CI 10.67 -.04 +.5 -1.5 +1.8/C RAEFdmPLSmInstl SV 12.85 +.04 +.9 +10.6 +13.5 SAMgCnsBC m CA 12.10 ... +.6 +.3 +3.8/D MktTrackBal MA 18.94 -.01 +.5 +2.0 +6.5/B USLgCpCor LB 24.93 +.06 +1.3 +4.7 +10.7/B RlEstRlRtStrA m SR 7.56 -.14 +3.5 +.4 +5.3 SAMgCnsGA m AL 18.63 +.04 +1.1 +2.3 +7.3/C MktTrackCnsrv CA 16.12 -.02 +.5 +.8 +4.6/C USTrsInterm GI 5.55 -.02 +.3 -1.5 +.4/D RlEstRlRtStrIns SR 8.36 -.15 +3.7 +.6 +5.7 SAMgCnsGC m AL 17.29 +.03 +1.0 +1.8 +6.4/D MktTrackGr AL 23.79 +.02 +.5 +3.3 +8.2/A USTrsLngTrm GL 12.18 -.20 +.9 -3.6 +2.6/E RlRetA m IP 10.81 -.08 +.5 -.4 +1.5 SAMgmtFlxIncA m XY 12.36 -.02 +.5 -.1 +3.7/B SP500Idx LB 43.61 +.02 +1.4 +5.9 +11.8/A VITFBd SL 11.85 -.01 +.4 +.2 +2.8/A RlRetAdmin b IP 10.81 -.08 +.5 -.3 +1.6 SAMgmtFlxIncC m XY 12.23 -.02 +.5 -.5 +2.9/D Schwab1000Idx LB 66.41 +.04 +1.2 +6.1 +11.5/A Val LV 37.10 ... +.1 -.6 +7.9/C RlRetAsstInstl IP 8.30 -.15 +1.2 -.8 +3.7 SAMgmtStrGrA m XM 21.03 +.05 +1.0 +2.2 +7.4/D SmCpEq SB 23.15 +.13 -.6 +10.1 +10.8/C ValAdv b LV 36.50 -.01 +.1 -.7 +7.7/D RlRetC m IP 10.81 -.08 +.4 -.7 +.9 SAMgmtStrGrC m XM 19.13 +.04 +.9 +1.8 +6.6/D SmCpIdx SB 34.10 +.20 -.5 +11.3 +12.0/B TCM TFBd MI 11.56 ... +.5 +2.1/D RlRetI2 IP 10.81 -.08 +.5 -.2 +1.8 ShrtTrmIncA m CS 12.04 -.01 +.3 +.1 +1.3/B SmCpGr SG 39.11 +.43 +1.0 +16.5 +14.1/B RlRetInstl IP 10.81 -.08 +.5 -.2 +1.9 SmCpA m SB 25.98 +.17 -.3 +13.8 +10.8/C Trgt2020 TE 14.37 -.02 +.6 +1.3 +5.1 RlRetR b IP 10.81 -.08 +.5 -.5 +1.2 SmCpGrIIns SG 16.28 +.15 +.4 +17.0 +13.1/B Trgt2030 TH 16.07 -.01 +.5 +2.0 +6.7 TCW ShrtAsstInvmIns UB 10.05 +.01 +.1 +1.1 +1.6 SmCpIns SB 27.86 +.19 -.3 +14.0 +11.2/B Trgt2040 TJ 17.39 ... +.4 +2.5 +7.7 CorFIIns CI 10.71 -.03 +.6 -1.1 +1.5 ShrtDrMnIncA m MS 8.37 ... +.2 +.5 +.7 SmCpJ m SB 24.89 +.17 -.3 +13.9 +11.0/C TrsInflPrtScIdx IP 10.93 -.06 +.5 -.2 +1.9/A CorFIN b CI 10.68 -.04 +.6 -1.2 +1.2 ShrtTrmA m UB 9.87 ... +.1 +1.0 +1.8 SmCpSP600IdxIns SB 30.71 +.30 +.4 +13.4 +14.9/A TtlStkMktIdx LB 50.33 +.04 +1.1 +6.5 +11.7/A EMIncIns EB 8.03 -.01 +2.9 -4.0 +6.0 ShrtTrmAdm b UB 9.87 ... +.1 +1.0 +1.8 SmCpSP600IdxJ m SB 29.12 +.28 +.4 +13.3 +14.6/A Schwartz RltvVlDivAprcI LV 19.01 +.01 +.7 +1.0 +7.6 RltvVlDivAprcN b LV 19.34 +.01 +.8 +.9 +7.4 ShrtTrmC m UB 9.87 ... +.9 +1.5 SmCpValIIIns SV 14.00 +.05 -.7 +6.2 +9.4/D MariaBd XY 11.43 +.03 +.9 +.8 +3.2/C RltvVlLgCpIns LV 21.73 +.01 +1.1 +.3 +7.7 ShrtTrmI2 UB 9.87 ... +.1 +1.1 +2.0 TxExBdA m MI 7.14 ... +.4 +.2 +3.0/A MariaGr MG 33.84 +.22 +1.4 +9.9 +13.8/A RltvVlMidCpI MV 25.97 +.03 +.5 +3.6 +11.0 ShrtTrmIns UB 9.87 ... +.1 +1.2 +2.1 ProFunds MariaRisingDiv LB 19.26 +.19 +1.7 +5.1 +10.2/C ShrtTrmR b UB 9.87 ... +.9 +1.6 SelEqsI LG 29.42 -.01 +2.7 +18.1 +12.9 SrFltngRtA m BL 9.86 -.01 +.2 +1.6 +3.1 BtchUltrSctInv LE 65.63 -1.42 +4.8 +5.1 -4.8/E Segall Bryant & Hami SelEqsN b LG 26.71 ... +2.7 +17.9 +12.7 SrFltngRtIns d BL 9.86 -.01 +.2 +1.7 +3.4 IntUltraSectInv LE 101.69 -1.10 -1.1 +47.4 +36.4/A SmCpVal d SB 13.63 +.15 +1.2 +9.0 +11.0/C TtlRetBdI CI 9.68 -.02 +.5 -.8 +1.6 StkPlsShrtIns BM 8.04 ... -1.1 -4.2 -9.1 NASDAQ100Inv LG 72.57 -.28 +.8 +14.3 +15.3/A Selected TtlRetBdN b CI 9.98 -.02 +.6 -.8 +1.3 StksPLUSA m LB 11.06 ... +1.3 +5.1 +11.0/B UltBullInv LE 62.27 ... +2.3 +8.0 +19.3/B UltMidCpInv LE 47.64 +.04 -.6 +8.3 +18.3/B AmrcnD LB 39.99 +.02 +.8 +5.0 +12.0/A TETON Westwood StksPLUSAbRtA m LB 11.12 ... +1.5 +6.0 +11.6/A AmrcnS b LB 39.92 +.02 +.8 +4.8 +11.6/A MightyMitesAAA m SB 28.99 +.10 -.3 +3.4 +10.7/C StksPLUSAbRtC m LB 10.13 ... +1.4 +5.6 +10.7/B UltNASDAQ100Inv LE 77.65 -.61 +1.4 +27.4 +30.3/A StksPLUSAbRtI2 LB 11.18 ... +1.5 +6.1 +11.9/A UltSmCpInv LE 71.12 +.74 -1.5 +19.2 +18.5/B Sequoia TIAA-CREF StksPLUSAbRtIns LB 11.32 ... +1.5 +6.2 +12.0/A Prospector Sequoia LG 187.49 +.90 +2.4 +11.2 +.2/E BdIdxIns CI 10.50 -.03 +.6 -1.5 +1.6/C StksPLUSC m LB 10.50 ... +1.3 +4.8 +10.4/C Opp m MB 21.84 +.12 +.8 +4.7 +11.3/A Shelton BdIns CI 10.07 -.04 +.6 -1.4 +2.5/A BdPlusIns CI 10.15 -.02 +.7 -1.1 +2.7/A StksPLUSIUHdIns FB 6.73 +.04 +.8 -1.8 +4.5 Provident Trust CMCorValDrct LV 24.06 +.06 +.9 +.6 +6.8/D StksPLUSIUSDHA m FB 8.20 +.03 +1.6 +2.0 +5.2 BdPlusRet CI 10.16 -.03 +.7 -1.2 +2.4/A TrustStr LG 16.19 +.09 +1.3 +9.9 +15.0/A CMSP500IdxDrct LB 53.95 +.03 +1.4 +5.7 +11.6/A StksPLUSIUSDHC m FB 7.55 +.03 +1.5 +1.6 +4.4 CMSPMdCpIdxDrct MB 28.07 +.04 +5.7 +11.5/A BdPlusRetail b CI 10.17 -.02 +.7 -1.2 +2.4/A StksPLUSIUSDHI2 FB 8.55 +.04 +1.5 +2.1 +5.5 Putnam BdRet CI 10.26 -.03 +.6 -1.5 +2.3/B StksPLUSIUSDHIn FB 8.62 +.03 +1.6 +2.2 +5.6 AMTFreeMnA m ML 14.97 ... +.5 -.1 +2.6/D Sit BdRetail b CI 10.25 -.03 +.6 -1.6 +2.2/B StksPLUSIns LB 11.91 ... +1.3 +5.3 +11.4/B CATxExIncA m MC 8.05 ... +.5 +3.0/C DivGrI d LB 17.09 +.08 +1.1 +2.5 +10.0/C EnhIntlEqIdxIns FB 8.06 +.05 +.5 -2.2 +4.2/C StksPLUSLngDrIn XM 7.20 -.07 +3.0 +1.6 +16.2 CnvrtSecA m CV 26.82 +.01 -.9 +6.2 +6.6/C LgCpGr d LG 44.06 +.15 +.7 +8.6 +11.9/C EnhLCGrIdxIns LG 15.04 +.02 +1.3 +11.0 +15.0/A StksPLUSSmA m SB 11.38 +.06 +.6 +11.5 +12.3 CnvrtSecY CV 26.80 ... -.8 +6.3 +6.9/C MidCpGr d MG 19.60 +.07 -.8 +6.8 +5.7/E EnhLCValIdxIns LV 10.29 +.02 +.3 -.8 +7.3/D StksPLUSSmC m SB 10.50 +.05 +.6 +11.1 +11.5 CptlOppsA m SB 14.69 +.05 -.1 +8.9 +8.3/D MinnesotaTFInc SM 10.42 -.01 +.5 +.8 +3.1/A EqIdxIns LB 20.92 +.02 +1.1 +6.5 +11.7/A StksPLUSSmI2 SB 11.55 +.06 +.7 +11.8 +12.7 CptlSpectrumA m AL 32.72 -.79 -3.3 -4.6 -1.6/E SmCpGr d MG 59.24 +.07 -.5 +8.5 +4.6/E EqIdxRet LB 21.21 +.02 +1.0 +6.3 +11.4/B StksPLUSSmIns SB 11.64 +.06 +.7 +11.9 +12.8 CptlSpectrumC m AL 31.01 -.75 -3.4 -4.9 -2.4/E TFInc MI 9.68 ... +.4 +1.1 +4.5/A EqIdxRetail b LB 21.28 +.02 +1.1 +6.3 +11.4/B TotRetESGI2 CI 8.86 -.02 +.4 -1.6 +1.6 CptlSpectrumY AL 33.13 -.80 -3.4 -4.4 -1.4/E USGvtSec UB 10.79 -.01 +.4 +.2 +1.0/D GrIncIns LG 15.34 +.03 +1.2 +7.9 +11.6/D TotRetESGIns CI 8.86 -.02 +.4 -1.5 +1.7 DiversIncA m NT 7.03 -.05 +.2 +2.8 +3.5/B Smead Funds GrIncPrem b LG 15.35 +.03 +1.1 +7.8 +11.4/D TtlRetA m CI 9.98 -.02 +.7 -1.7 +1.5/D DiversIncC m NT 6.90 -.04 +.3 +2.4 +2.8/B ValI1 LB 46.85 -.23 +.3 +.8 +7.3/E GrIncRet LG 15.60 +.03 +1.1 +7.7 +11.3/D TtlRetAdm b CI 9.98 -.02 +.7 -1.6 +1.7/C DiversIncM m NT 6.89 -.05 +.2 +2.7 +3.3/B ValInv b LB 46.88 -.24 +.2 +.6 +7.0/E GrIncRetail b LG 20.48 +.03 +1.0 +7.7 +11.3/D HYIns HY 9.57 ... +.1 +.7 +5.1/B TtlRetC m CI 9.98 -.02 +.6 -2.1 +.8/E DynAstAlcBalA m MA 15.43 +.03 +.7 +1.6 +6.3/C Snow Capital TtlRetI2 CI 9.98 -.02 +.7 -1.5 +1.8/C DynAstAlcBalC m MA 15.00 +.03 +.6 +1.2 +5.5/D HYRet HY 9.57 ... -.1 +.6 +4.9/B TtlRetIIIns CI 9.43 -.02 +.6 -1.1 +2.2/B DynAstAlcBalY MA 15.46 +.02 +.6 +1.8 +6.6/B LSOppsIns d MV 27.52 -.05 -.1 -.2 +2.7/E HYRetail b HY 9.61 ... -.1 +.6 +4.9/B TtlRetIVIns CI 10.18 -.03 +.5 -1.4 +1.9 DynAstAlcCnsrA m TV 10.79 -.02 +.4 -.3 +3.9/D Sound Shore InflLinkedBdIns IP 11.26 -.04 +.4 -.1 +1.3/C TtlRetIns CI 9.98 -.02 +.7 -1.5 +1.9/B DynAstAlcCnsrY TV 10.83 -.02 +.5 -.2 +4.1/C ShoreInv LV 46.17 +.12 +1.1 +1.2 +7.6/D InflLinkedBdRet IP 11.34 -.04 +.4 -.3 +1.0/D InflLinkedBdRtl b IP 10.98 -.05 +.3 -.3 +1.0/D TtlRetR b CI 9.98 -.02 +.7 -1.8 +1.3/D DynAstAlcGrA m AL 17.41 +.04 +.5 +2.2 +7.8/B Spirit of America DynAstAlcGrC m AL 16.29 +.03 +.4 +1.7 +7.0/C IntlEqIdxIns FB 19.98 +.11 +.9 -.9 +4.6/B UncnsBdA m NT 10.78 -.02 +.4 +1.2 +2.8/B IncA m CL 11.78 -.04 +.8 -.1 +4.2/D DynAstAlcGrY AL 17.61 +.03 +.5 +2.3 +8.0/A IntlEqIdxPrem b FB 19.92 +.10 +.8 -1.0 +4.4/B UncnsBdC m NT 10.78 -.02 +.3 +.8 +2.0/D LgCpValA m LB 21.66 +.03 +1.4 +3.2 +8.4/E EqIncA m LV 25.01 +.01 +1.3 +2.6 +9.0/B IntlEqIdxRet FB 20.40 +.11 +.8 -1.1 +4.3/B UncnsBdI2 NT 10.78 -.02 +.4 +1.4 +3.1/B MnTFBdA m MI 9.33 ... +.5 +.1 +3.0/A UncnsBdIns NT 10.78 -.02 +.4 +1.4 +3.2/B EqIncB m LV 24.71 +.01 +1.3 +2.2 +8.2/C IntlEqIns FB 12.83 -.02 -.4 -3.5 +4.4/B RlEsttIncGrA m SR 11.31 -.14 +2.0 +.5 +3.9/D IntlEqPrem b FB 12.80 -.02 -.4 -3.5 +4.2/C PNC EqIncC m LV 24.71 +.01 +1.3 +2.2 +8.2/C EqIncM m LV 24.68 +.02 +1.3 +2.3 +8.5/C State Farm IntlEqRet FB 13.28 -.03 -.4 -3.6 +4.1/C CorFI b CI 16.48 -.04 +.7 -1.7 +1.4/D EqIncY LV 25.02 +.02 +1.4 +2.7 +9.3/B Bal MA 67.85 +.05 +1.6 +5.8/C IntlEqRetail b FB 8.47 -.02 -.5 -3.6 +4.0/C DiversEq b LB 27.93 +.10 +.2 +2.2 +6.7/E EqSpectrumA m MB 39.11 -.59 -2.5 +3.1 +.8/E BdIns CI 10.83 -.02 +.5 -1.7 +1.7/C Lfcycl2010Rtr TA 13.81 -.01 +.4 +1.2 +5.3/A IntermBdI CI 10.62 -.01 +.5 -1.0 +.9/E EqSpectrumC m MB 36.61 -.56 -2.6 +2.6 +.1/E BdPrem m CI 10.84 -.02 +.5 -1.7 +1.6/C Lfcycl2015Rtr TD 12.49 -.01 +.4 +1.3 +5.7/A IntlEqIns FG 25.07 +.12 +.6 +2.6 +8.4/B EqSpectrumY MB 39.85 -.61 -2.5 +3.2 +1.1/E EqBdPrem m MA 12.68 +.01 +.6 +3.7 +7.5/A Lfcycl2020Rtr TE 13.25 -.01 +.4 +1.6 +6.2/A LtdMatBdIns CS 9.97 ... +.2 +.5/D EuropeEqA m ES 27.48 +.19 +1.7 +.1 +1.3/D EqIns LG 11.50 +.02 +.6 +7.3 +11.3/D Lfcycl2025Rtr TG 13.74 -.01 +.4 +2.0 +6.8/A MltFctrLgCpGrI LG 40.90 +.02 +.9 +7.6 +11.6/D FixIncAbReA m NT 9.83 -.05 +.3 +2.3 +2.5/C EqPrem m LG 12.02 +.03 +.6 +7.3 +11.2/D Lfcycl2030Rtr TH 14.16 ... +.4 +2.5 +7.4/A MltFctrLgCpValI LV 24.98 +.03 -.8 -1.9 +5.4/E FixIncAbReY NT 9.84 -.05 +.4 +2.6 +2.8/B Gr LB 79.10 -.01 +2.0 -.1 +8.4/E Lfcycl2035Rtr TI 14.74 +.01 +.3 +2.9 +8.0/B SmCpI SG 26.27 +.36 +1.0 +9.6 +8.2/E FltngRtIncA m BL 8.57 ... +.2 +2.1 +3.2/D Interim GS 9.75 -.01 +.2 -.3 +.4/B Lfcycl2040I TJ 11.35 +.01 +.3 +3.5 +8.8/A TtlRetAdvtgIns CI 10.43 -.03 +.5 -1.8 +1.5/D FltngRtIncC m BL 8.56 -.01 +.1 +1.5 +2.4/E IntlIdxPrem m FB 12.99 +.10 +1.1 -1.1 +3.9/C Lfcycl2040Rtr TJ 15.29 ... +.3 +3.3 +8.5/A TxExLtdMatBdIns MS 10.23 +.01 +.4 +.4 +.9/C GlbEqA m WS 16.24 +.04 +.3 +3.1 +6.8/D LfPth2020Prem m TE 14.99 -.02 +.7 +.7 +4.6/D Lfcycl2045Rtr TK 13.02 +.01 +.2 +3.6 +8.9/A UltraShrtBdI UB 9.88 +.01 +.2 +.7 +.8/D GlbHCA m SH 52.92 +.08 +2.8 +7.3 -.5/D LfPth2030Prem m TH 16.65 -.01 +.8 +1.3 +6.0/D PRIMECAP Odyssey GlbIncA m IB 11.87 -.02 +.5 -.7 +2.4/C LfPth2040Prem m TJ 18.08 -.02 +.9 +1.7 +7.2/C AgrsGr MG 50.45 +.41 -2.2 +13.8 +17.8/A GlbNatrlResA m SN 16.56 -.08 +.8 -1.0 -2.6/E LfPthRetPrem m RI 13.44 -.01 +.7 +.7 +4.3/A Continued on next page

2018_07_21_mm_27.pdf 1 21-Jul-18 00:54:06 Page 28 www.sunnewspapers.net MONEY & MARKET $ The Sun/Saturday, July 21, 2018 Mutual Funds Continued from previous page Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk TEIntermTrm MI 13.17 ... +.5 +.2 +2.6/B RlEstIdxAdmrl SR 114.89 -1.74 +1.6 -.4 +5.6/B DvrsIncBldrC m XY 6.28 ... -.4 +5.5/A LfcyclId2010I TA 15.21 -.01 +.7 +1.1 +5.0/A TELngTrm ML 13.21 -.01 +.5 +.3 +3.1/C RlEstIdxInstl SR 17.78 -.27 +1.6 -.4 +5.6/B DvrsIncBldrInst XY 6.13 ... +.1 +.1 +6.6/A TEShrtTrm MS 10.45 ... +.2 +.9 +1.0/B RlEstIdxInv SR 26.93 -.41 +1.6 -.5 +5.4/B LfcyclId2020I TE 16.86 ... +.7 +1.6 +6.0/A EMEqA f EM 24.29 -.05 -1.1 -4.3 +7.8/B LfcyclId2025I TG 17.78 ... +.7 +1.9 +6.7/A TrgtRet2020 TE 12.87 ... +.3 +.1 +5.2/C Rsl1000GrIdxIns LG 294.62 +.18 +1.6 +11.7 +14.7/A LfcyclId2035I TI 19.69 +.02 +.8 +2.7 +8.0/B TrgtRet2030 TH 13.88 ... +.3 +.3 +6.2/C Rsl1000IdxIns LB 249.38 +.10 +1.2 +6.0 +11.6/A EMEqAdm EM 25.46 -.05 -1.0 -4.2 +8.0/A TrgtRet2040 TJ 14.33 +.01 +.2 +.6 +7.0/D Rsl1000VlIdxIns LV 210.04 +.04 +.9 +.3 +8.4/C LfcyclId2040I TJ 20.37 +.02 +.8 +3.0 +8.6/A EndeavorSelInst LG 10.73 +.01 +1.4 +17.7 +15.6/A TrgtRet2050 TN 14.55 +.02 +.3 +.7 +7.3/D Rsl2000GrIdxIns SG 294.29 +2.28 -.6 +14.4 +11.6/C LfcyclId2045I TK 20.54 +.03 +.8 +3.3 +9.0/A GlobalSmCpA f SW 43.71 +.16 -.1 +3.1 +12.7/A LfcyclRtIncRtr RI 11.70 -.01 +.4 +1.0 +5.0/A TrgtRetInc RI 11.55 -.01 +.2 -.3 +3.7/C Rsl2000IdxIns SB 259.00 +1.50 -.5 +11.3 +12.1/B LgCpGrIdxIns LG 32.23 +.03 +1.6 +11.8 +14.8/A UlShrtTrmBd UB 9.92 ... +.2 +.6 +1.1/C Rsl2000VlIdxIns SV 230.57 +.87 -.4 +7.9 +12.4/A GrAdm LG 45.13 +.27 +.6 +18.7 +14.0/B VIBd SI 11.20 ... +.5 +.3 +2.8/A Rsl3000IdxIns LB 250.15 +.21 +1.1 +6.4 +11.6/A LgCpGrIdxRet LG 32.42 +.02 +1.6 +11.6 +14.5/A GrBalAdm MA 42.66 +.02 +.5 +2.0 +6.5/B LgCpGrIns LG 22.93 -.02 +.9 +15.6 +14.5/A Val LV 21.72 +.05 +.5 +.2 +7.3/D SCpGrIdxAdm SG 64.18 +.18 +.2 +13.8 +11.6/C LgCpGrRet LG 22.78 -.03 +.8 +15.4 +14.2/B WldGr WS 32.55 +.14 +2.2 +.8 +7.5/C SCpGrIdxI SG 51.40 +.15 +.2 +13.8 +11.7/C GrInst LG 48.75 +.29 +.6 +18.8 +14.3/B LgCpGrRetail b LG 22.85 -.02 +.9 +15.4 +14.2/B Undiscovered Manager SCpGrIdxInv SG 51.34 +.15 +.2 +13.7 +11.5/C GvtSecA f GI 10.64 -.04 +.3 -1.4 +.7/C SCpValIdxAdm SV 59.79 +.26 +5.7 +11.2/B LgCpValIdxIns LV 19.65 ... +.9 +.3 +8.5/C BehavioralValA m SV 72.10 -.02 -.4 +5.5 +11.6/B SCpValIdxI SV 33.42 +.15 +5.7 +11.3/B GvtSecAdm GI 10.64 -.03 +.4 -1.1 +1.0/B LgCpValIdxRet LV 19.96 ... +.9 +.2 +8.2/C BehavioralValC m SV 67.83 -.02 -.4 +5.2 +11.1/B SCpValIdxInv SV 33.36 +.15 +5.6 +11.1/B LgCpValIns LV 19.12 -.11 -.1 +.4 +7.9/C BehavioralValL SV 73.94 -.02 -.4 +5.7 +12.1/A GvtSecInst GI 10.64 -.03 +.4 -1.1 +1.1/A SPMC400GrIdxIns MG 285.39 +.54 -.3 +7.6 +11.6/B LgCpValPrem b LV 19.07 -.11 -.1 +.4 +7.7/D VALIC Co I HYBdA f HY 3.25 ... -.3 -1.6 +4.5/C LgCpValRet LV 19.04 -.11 -.1 +.3 +7.6/D SPMC400IdxIns MB 268.54 +.30 -.1 +6.0 +11.6/A AstAllc MA 11.36 +.06 -.4 -.2 +5.0/D IdxAstAllcA f MA 33.83 -.04 +1.0 +3.1 +7.0/B LgCpValRetail b LV 18.33 -.11 -.1 +.3 +7.5/D SPMC400VlIdxIns MV 254.09 +.07 +.1 +4.2 +11.2/A CorEq LB 24.28 +.07 +2.4 +5.8 +11.2/B MdCpGrI MG 24.73 +.17 +9.8 +9.3/D SPSC600IdxIns SB 318.08 +3.08 +.4 +13.6 +15.2/A IdxAstAllcAdm MA 33.84 -.04 +1.0 +3.3 +7.2/A CptlCnsrvtn CI 9.54 -.03 +.5 -2.0 +1.4/D MdCpGrP b MG 24.57 +.17 -.1 +9.6 +9.1/D STBdIdxAdmrl CS 10.24 -.01 +.3 -.3 +.8/D DivVal LV 12.77 -.06 +1.0 -.9 +9.8/B IdxAstAllcC m MA 20.57 -.03 +.9 +2.7 +6.2/C MdCpGrRtl b MG 23.98 +.16 -.1 +9.5 +9.0/D STBdIdxIns CS 10.24 -.01 +.3 -.3 +.8/D EmergEcos EM 8.49 +.01 -1.2 -8.9 +7.1/B MdCpGrRtr MG 24.01 +.16 -.1 +9.6 +9.0/D STBdIdxInsPlus CS 10.24 -.01 +.3 -.3 +.8/D IntlBdInst IB 10.04 +.04 +.6 -3.8 +1.7/D FrgnVal FV 10.61 -.02 +.1 -2.6 +4.4/B MdCpValI MV 23.98 -.03 +.3 +2.3 +7.6/C STBdIdxInv CS 10.24 -.01 +.3 -.4 +.7/D IntrsValA f LB 12.89 +.03 +1.8 +4.3 +7.1/E GlbSclAwrns WS 26.84 +.05 +.8 +3.4 +8.5/B MdCpValP b MV 23.92 -.03 +.3 +2.2 +7.5/C STCpBdIdxAdm CS 21.27 +.01 +.4 -.3 +1.7/A GlbStr IH 12.18 ... +.6 +.1 +3.2/D IntrsValInst LB 12.97 +.03 +1.9 +4.4 +7.5/E MdCpValRtl b MV 23.36 -.02 +.3 +2.1 +7.3/D STCpBdIdxI CS 26.03 +.01 +.4 -.3 +1.7/A Gr LG 18.23 +.04 +1.3 +12.4 +13.8/B MdCpValRtr MV 23.82 -.03 +.2 +2.1 +7.4/D STFederalAdmrl GS 10.50 ... +.2 -.1 +.7/A IntrsWldEqA f WS 22.86 +.11 +2.1 +3.3 +8.4/B GrInc LB 23.13 +.04 +1.3 +4.8 +10.7/B STFederalInv GS 10.50 ... +.2 -.2 +.6/A MgdAllcRtl b MA 13.05 ... +.4 +1.9 +6.8/B GvtSec GI 10.20 -.02 +.4 -1.4 +.9/B STInfPrScIdAdmr IP 24.46 -.05 +.2 +.6 +1.1/D MinnesotaTFAdm SM 10.53 ... +.4 +.2 +2.4/B RlEsttSecI SR 15.56 -.24 +1.3 +1.1 +7.3/A HlthSci SH 21.89 -.07 +1.9 +13.3 +5.4/B STInfPrScIdIns IP 24.48 -.05 +.2 +.6 +1.2/D ModBalAdm CA 23.25 -.01 +.5 +1.6 +4.9/B RlEsttSecRtl b SR 15.44 -.24 +1.3 +.9 +6.9/A InflProt IP 10.89 -.04 +.5 -.8 +1.9/A STInfPrScIdxInv IP 24.44 -.05 +.2 +.6 +1.0/D RlEsttSecRtr SR 16.21 -.25 +1.3 +1.0 +7.0/A OmegaGrA f LG 55.57 +.18 +1.5 +15.9 +13.5/B IntlEqsIdx FB 7.44 +.06 +1.1 -1.0 +4.2/C STInvmGrdAdmrl CS 10.46 ... +.3 -.2 +1.6/A SP500IdxI LB 31.34 +.01 +1.4 +5.8 +11.8/A IntlGr FG 14.92 -.02 -.4 +6.8 +6.7/B STInvmGrdIns CS 10.46 ... +.3 -.2 +1.7/A OppA f LG 45.41 +.11 +1.0 +5.9 +10.3/E SP500IdxRtr LB 31.12 +.01 +1.3 +5.7 +11.6/A IntlGvtBd IB 11.64 +.01 +1.5 -2.2 +3.0/B STInvmGrdInv CS 10.46 ... +.3 -.2 +1.5/B SclChEqI LB 20.24 ... +.9 +5.5 +11.5/A OppAdm LG 49.49 +.12 +1.0 +6.0 +10.6/D LgCpCor LB 12.19 +.06 +1.7 +2.8 +9.4/D STTE MS 15.74 ... +.2 +.9 +.8/C SclChEqP b LB 20.17 ... +.9 +5.4 +11.4/B PETFInst MP 11.50 ... +.5 +.4 +2.7/B LgCptlGr LG 15.78 +.07 +2.1 +9.5 +12.7/C STTEAdmrl MS 15.74 ... +.2 +1.0 +.9/C SclChEqRtl b LB 18.17 +.01 +.9 +5.4 +11.2/B MidCpIdx MB 28.84 +.03 -.1 +5.8 +11.4/A STTrsAdmrl GS 10.43 ... +.2 +.5/B PrecMetalsA f SP 32.85 -.06 +.3 -8.6 +13.6/D SclChEqRtr LB 20.53 ... +.9 +5.4 +11.2/B MidCpStrGr MG 16.45 +.10 +.4 +10.3 +12.0/B STTrsInv GS 10.43 ... +.2 -.1 +.4/B ShrtTrmBdI CS 10.21 ... +.3 +.3 +1.5/B PremLgCoGrA f LG 15.52 +.07 +1.3 +17.5 +12.9/C SciTech ST 32.29 -.05 -.8 +17.6 +20.7/C STTrsdxAdm GS 19.96 ... +.2 +.4/B ShrtTrmBdRtl b CS 10.22 ... +.3 +.2 +1.2/C SmCp SG 12.09 +.06 +.5 +10.9 +10.2/D STTrsdxIns GS 25.08 +.01 +.2 +.1 +.4/B ShrtDrGvtBdInst CS 9.63 ... +.2 -.1 +.6/D ShrtTrmBdRtr CS 10.22 -.01 +.3 +.2 +1.2/B SmCpIdx SB 23.72 +.13 -.5 +11.1 +11.8/B SeledValInv MV 30.42 +.07 -.1 -2.7 +8.4/C ShrtTrmBdInst CS 8.64 ... +.2 +.3 +1.2/B SmCpBlndIdxI SB 23.69 +.14 -.5 +11.3 +12.2/B SmCpSpecVals SV 14.33 +.06 +.4 +6.1 +12.9/A SmCpIdxAdmrl SB 76.94 +.28 +.1 +9.3 +11.4/B SmCpBlndIdxRtr SB 23.77 +.14 -.5 +11.2 +11.9/B ShrtTrmHYBdA f HY 7.98 ... +.1 +.9 +2.3/E SmMidGr MG 14.58 +.10 +.2 +11.6 +8.8/D SmCpIdxIns SB 76.94 +.28 +.1 +9.3 +11.4/B SmCpEqI SG 20.68 +.20 -.3 +8.3 +12.0/C StkIdx LB 40.94 +.01 +1.3 +5.7 +11.5/A SmCpIdxInsPlus SB 222.09 +.81 +.1 +9.3 +11.5/B SmCoGrAdm SG 61.85 +.37 -.2 +18.8 +10.1/D SmCpEqP b SG 20.56 +.20 -.3 +8.2 +11.8/C Val LV 18.31 +.03 +1.2 +1.2 +7.9/C SmCptlstIdxInv SB 76.92 +.28 +.1 +9.2 +11.3/B SmCpEqRtl b SG 19.94 +.20 -.3 +8.1 +11.7/C SmCpValA f SB 18.30 +.06 -1.8 +5.0 +15.2/A StarInv MA 27.36 ... +.7 +2.8 +7.8/A SmCpEqRtr SG 20.15 +.20 -.3 +8.2 +11.7/C VALIC Co II SpMCpValAdm MV 37.88 +.02 +.8 -.4 +8.1/C StrEqInv MB 36.45 +.31 -.7 +7.3 +10.4/B TEBdR b MI 10.31 ... +.6 +.1 +1.9/D CorBd CI 10.70 -.02 +.6 -2.1 +1.8/C StrSmCpEqInv SB 39.69 +.42 -.2 +11.4 +11.0/C SpMCpValIns MV 38.23 +.02 +.8 -.2 +8.4/C The Investment House HYBd HY 7.45 +.01 -.1 +4.6/B IntlOpps FR 21.30 -.02 -.4 +1.9 +11.4/A TMCapApAdm LB 144.33 +.07 +1.2 +5.9 +12.0/A SpcSmCpValA f SV 36.82 +.15 +.2 +5.6 +12.5/A InvmHouseGr LG 37.12 -.04 +.6 +13.8 +16.1/A TMCapApIns LB 71.72 +.04 +1.2 +6.0 +12.0/A LgCpVal LV 22.06 +.02 +.5 +1.5 +9.0/B SpcSmCpValAdm SV 37.70 +.16 +.3 +5.7 +12.6/A Third Avenue MidCpVal MB 21.65 +.04 -.1 +1.4 +8.5/C TMSmCpAdm SB 69.66 +.65 +.4 +13.5 +14.9/A RlEsttValIns d GR 33.09 -.34 -1.5 -3.6 +5.2/B SclyRspnb LB 22.35 ... +1.1 +5.0 +10.9/B TMSmCpI SB 69.82 +.65 +.4 +13.5 +14.9/A SpecizedTechA f ST 15.83 +.02 -.1 +24.3 +21.4/C SmCpValIns d SB 22.45 +.05 +.4 +7.9 +10.2/C SmCpVal SV 15.50 +.04 -1.0 +6.5 +10.4/C TrgtRtr2015Inv TD 15.49 ... +.6 +1.0 +5.1/C StrMnBdA f MS 8.95 ... +.4 +1.0 +2.1/A ValIns d WS 49.37 -.11 -1.2 -.9 +5.6/D StrBd MU 10.87 -.01 +.8 -1.8 +3.2/C TrgtRtr2020Inv TE 31.82 ... +.6 +1.4 +6.1/A TrgtRtr2025Inv TG 18.80 ... +.6 +1.6 +6.7/A StrMnBdAdm MS 8.94 ... +.3 +1.1 +2.2/A Thompson VY TrgtRtr2030Inv TH 34.28 +.03 +.7 +1.9 +7.2/B StrMnBdC m MS 8.98 ... +.3 +.6 +1.3/B Bd CS 11.44 ... +.3 +1.9 +4.2/A ClmbCntrnCrS b LB 24.72 +.11 +1.6 +2.7 +9.3/D TrgtRtr2035Inv TI 21.14 +.02 +.7 +2.2 +7.7/B LgCp LB 68.29 -.33 -.2 +1.6 +9.1/D TRPGrEqI LG 106.37 +.05 +.8 +14.1 +14.8/A TrgtRtr2040Inv TJ 36.64 +.04 +.7 +2.4 +8.2/B Target2020A f TE 12.76 -.02 +.7 +.2 +4.0/D Thornburg Value Line TrgtRtr2045Inv TK 23.07 +.03 +.7 +2.5 +8.5/B Target2020Adm TE 13.03 -.01 +.8 +.3 +4.1/D CALtdTrmMnA m SS 13.55 ... +.3 +.1 +.9/C AstAllcInv b MA 33.65 +.16 +2.1 +6.7 +8.4/A TrgtRtr2050Inv TN 37.13 +.05 +.7 +2.6 +8.5/B Target2020R6 TE 13.14 -.02 +.8 +.5 +4.5/D TrgtRtr2055Inv TL 40.23 +.05 +.7 +2.5 +8.5/B CorGrA m LG 39.73 +.10 +.4 +16.9 +10.6/D CptlApprctInv b AL 11.12 -.05 +.3 +11.8 +10.7/A Target2030A f TH 13.78 -.01 +.8 +.9 +5.7/E IntermMnA m MI 13.93 ... +.5 -.1 +1.8/D LgrCoFocedInv b LG 34.15 -.24 +.3 +19.2 +16.1/A TrgtRtr2060Inv XQ 35.52 +.05 +.7 +2.6 +8.5/C IntermMnC m MI 13.95 ... +.4 -.3 +1.5/E MidCpFoced b MG 21.29 +.17 +3.5 +10.9 +13.4/B TrgtRtrIncInv RI 13.52 -.02 +.5 +.7 +4.2/B Target2030Adm TH 14.07 ... +.9 +1.0 +5.8/D IntlValA m FB 23.27 +.13 -.4 -5.0 +1.9/E PremGr b MG 36.52 +.23 +2.8 +10.3 +11.6/B TtBMIdxAdmrl CI 10.43 -.03 +.6 -1.5 +1.7/C Target2030R6 TH 14.08 ... +.9 +1.2 +6.2/D IntlValC m FB 20.55 +.11 -.5 -5.4 +1.2/E SmCpOppsInv b SG 56.55 +.68 +1.6 +9.2 +12.6/C TtBMIdxIns CI 10.43 -.03 +.6 -1.5 +1.7/C TtBMIdxInsPlus CI 10.43 -.03 +.6 -1.5 +1.8/C Target2040A f TJ 16.37 +.02 +.9 +1.4 +6.8/D IntlValI FB 24.06 +.14 -.4 -4.8 +2.3/E VanEck InvmIncBldrA m IH 21.48 ... +1.2 -.1 +4.0/C TtBMIdxInv CI 10.43 -.03 +.6 -1.6 +1.6/C Target2040Adm TJ 16.84 +.02 +.9 +1.5 +6.9/D EMA m EM 16.96 -.18 -2.5 -8.0 +4.7/D TtInBIdxAdmrl IB 21.92 -.01 +.4 +1.5 +3.3/B InvmIncBldrC m IH 21.47 +.01 +1.2 -.4 +3.3/D EMY EM 17.26 -.17 -2.5 -7.8 +5.1/D Target2040R6 TJ 16.89 +.01 +.9 +1.6 +7.3/C LtdTrmIncA m CS 13.20 -.01 +.4 -.2 +1.6/B TtInBIdxIns IB 32.88 -.03 +.3 +1.5 +3.3/A GlbHardAstsA m SN 34.98 -.57 -2.1 -3.7 +.5/E TtInBIdxInv IB 10.96 -.01 +.4 +1.4 +3.2/B TrdtnlSmCpGrA f SG 17.82 +.19 +2.0 +18.2 +11.1/D LtdTrmIncC m CS 13.17 -.02 +.3 -.4 +1.3/B GlbHardAstsY SN 35.69 -.58 -2.0 -3.6 +.8/E LtdTrmIncI CS 13.20 -.01 +.3 -.1 +1.9/A TtInSIdxAdmrl FB 29.37 +.08 +.2 -2.5 +5.5/A UlSTMnIncA f MS 9.58 ... +.2 +.7 +.5/E IntlInvsGoldA m SP 8.69 -.08 +.8 -7.4 +16.9/A TtInSIdxIns FB 117.43 +.29 +.2 -2.5 +5.5/A LtdTrmMnA m MS 14.21 +.01 +.4 +.2 +1.0/B IntlInvsGoldY SP 8.86 -.09 +.8 -7.2 +17.3/A UlSTMnIncIns MS 9.58 ... +.2 +.8 +.8/C LtdTrmMnC m MS 14.23 ... +.3 +.8/D TtInSIdxInsPlus FB 117.45 +.29 +.2 -2.4 +5.5/A LtdTrmMnI MS 14.21 +.01 +.4 +.4 +1.3/B Vanguard TtInSIdxInv FB 17.56 +.05 +.2 -2.5 +5.4/A UlShTrIncA f UB 8.45 ... +.1 +.6 +1.0/C NewMxcIntermMnA m SI 13.09 ... +.6 +.6 +1.4/D 500IdxAdmrl LB 258.93 +.10 +1.4 +5.9 +11.9/A TtlSMIdxAdmrl LB 70.50 +.06 +1.1 +6.5 +11.7/A UlShTrIncIns UB 8.45 ... +.3 +.8 +1.4/B 500IdxInv LB 258.92 +.09 +1.4 +5.8 +11.8/A TtlSMIdxIns LB 70.52 +.07 +1.1 +6.6 +11.7/A ValA m LB 71.72 +.44 +1.9 +6.2 +9.8/C Utl&TlCmA f SU 21.15 -.11 +3.0 +.8 +7.8/C ValC m LB 65.47 +.39 +1.8 +5.7 +8.9/D BalIdxAdmrl MA 35.52 -.02 +.9 +3.4 +7.8/A TtlSMIdxInv LB 70.48 +.07 +1.1 +6.5 +11.6/A ValI LB 73.90 +.47 +1.9 +6.4 +10.2/C BalIdxIns MA 35.53 -.02 +.9 +3.4 +7.8/A TtlWldStkIdxIns WS 152.98 +.25 +.7 +2.1 +8.7/B TtlWldStkIdxInv WS 30.53 +.05 +.7 +2.1 +8.6/B WesMark Thrivent BalIdxInv MA 35.52 -.02 +.9 +3.3 +7.7/A CAITTxExAdm MF 11.64 -.01 +.5 +.3 +2.6/B TxMgBalAdmrl CA 31.35 +.01 +.8 +3.1 +7.0/A Bal MA 13.00 -.02 +.8 +.5 +5.8/C BalIncPlusA m CA 13.42 -.01 +.3 +2.3 +5.3/B CAITTxExInv MF 11.64 -.01 +.5 +.2 +2.5/B USGrAdmrl LG 109.52 -.01 +1.0 +15.8 +13.9/B Gr LG 21.36 +.01 +6.9 +8.0/E BalIncPlusS CA 13.39 -.01 +.4 +2.5 +5.7/A CALtrmTEAdm MC 11.99 -.01 +.5 +3.6/B USGrInv LG 42.25 -.01 +1.0 +15.7 +13.7/B GvtBd CI 9.57 -.02 +.4 -1.3 +.4/E DiversIncPlusA m CA 7.42 ... +.4 +1.7 +4.6/C CALtrmTEInv MC 11.99 -.01 +.5 -.1 +3.5/B USValInv LV 19.48 +.07 +.1 +1.7 +8.6/C HYA m HY 4.71 ... -.1 +4.2/C CnsDscIdxAdmrl CD 90.34 +.03 -.2 +12.6 +12.7/A UtlsIdxAdmrl SU 58.57 -.27 +3.8 +1.8 +11.4/A SmCoGr SG 14.82 +.14 -.7 +6.6 +7.6/E IncA m TW 8.87 -.03 +.8 -2.3 +2.9/C ValIdxAdmrl LV 41.60 +.07 +1.4 +1.6 +10.6/A CnsStpIdxAdmrl CC 67.72 +.08 +3.0 -4.7 +4.7/A WestVIMnBd SI 10.38 ... +.5 -.6 +1.9/B LgCpGrA m LG 11.94 +.02 +1.0 +16.6 +12.9/C CnvrtSecInv CV 13.87 ... -.7 +3.9 +4.0/E ValIdxIns LV 41.59 +.06 +1.4 +1.6 +10.6/A LgCpStkA m WS 28.37 +.07 +.6 +4.6 +7.9/C CptlOppAdmrl LG 168.95 +1.18 +1.0 +10.0 +14.8/A ValIdxInv LV 41.60 +.07 +1.4 +1.6 +10.4/A Westcore LgCpStkS WS 28.65 +.06 +.7 +4.8 +8.3/B WlngtnAdmrl MA 72.33 +.06 +1.4 +1.0 +8.0/A CptlOppInv LG 73.12 +.51 +1.0 +10.0 +14.7/A ColorTaxFrRet SI 11.40 ... +.4 +2.5/A LgCpValA m LV 23.22 +.03 +1.0 +2.4 +9.8/B CptlValInv LV 13.55 -.05 +1.0 +1.8 +4.0/E WlngtnInv MA 41.88 +.03 +1.4 +.9 +7.9/A LgCpValS LV 23.39 +.03 +1.1 +2.6 +10.2/A DevMIdxAdmrl FB 13.95 +.05 +.4 -1.6 +5.3/A WlslyIncAdmrl CA 63.68 -.11 +1.3 -1.1 +6.0/A PlusBdRtl CI 10.42 -.03 +.5 -1.1 +2.4/A LtdMatBdA b CS 12.34 -.01 +.2 +.3 +1.6/B DevMIdxIns FB 13.97 +.05 +.4 -1.6 +5.3/A WlslyIncInv CA 26.29 -.04 +1.3 -1.1 +5.9/A MidCpStkA m MB 26.44 +.06 -.8 +4.5 +16.2/A DivAprcIdxInv LB 42.06 +.21 +1.9 +4.1 +11.4/B WndsrAdmrl LV 79.36 -.11 +1.3 +8.5/C Western Asset MidCpStkS MB 29.82 +.07 -.8 +4.7 +16.6/A DivGrInv LB 27.41 +.11 +2.5 +5.2 +10.4/C WndsrIIAdmrl LV 67.66 -.14 +1.2 +1.8 +8.3/C CAMnsA m MC 15.76 -.01 +.5 +.3 +2.5/D MnBdA m ML 11.15 -.01 +.5 -.1 +2.3/D WndsrIIInv LV 38.13 -.08 +1.2 +1.7 +8.2/C DiversEqInv LG 37.82 +.03 +.7 +8.2 +10.9/D CAMnsI MC 15.76 -.01 +.5 +.4 +2.7/D OppIncPlusA m MU 10.06 -.01 +.5 -.2 +3.1/C EMGvtBdIdxAdmrl EB 19.17 -.01 +2.1 -2.8 +4.6/B WndsrInv LV 23.53 -.04 +1.3 +8.4/C OppIncPlusS MU 10.06 -.01 +.5 -.1 +3.3/C EMSelStkInv EM 21.40 -.01 -1.0 -6.1 +7.0/B Vericimetry CorBdA m CI 12.30 -.03 +.8 -1.6 +2.5/A SmCpStkA m SG 23.26 +.13 +.2 +7.8 +14.0/B EMStkIdxInAdm EM 35.60 -.07 -.9 -6.0 +5.1/D USSCVl SV 21.50 +.14 -.9 +7.1 +10.2/C CorBdFI b CI 12.31 -.03 +.9 -1.6 +2.5/A Timothy EMStkIdxInInv EM 27.12 -.05 -.9 -6.0 +4.9/D Victory PlanSmCpValA m SB 20.89 +.25 -.3 +7.4 +11.9/B EMStkIdxInPl EM 90.07 -.16 -.9 -5.9 +5.1/D CorBdI CI 12.30 -.04 +.8 -1.4 +2.9/A DiversStkA m LB 19.03 +.06 -.3 +.1 +7.9/E Tocqueville EMStkIdxIns EM 27.07 -.05 -.9 -6.0 +5.1/D CorBdIS CI 12.32 -.03 +.8 -1.3 +2.9/A EngyAdmrl EE 106.42 -1.51 +1.0 +5.7 +7.7/A GlbNatrlResA m SN 23.01 -.47 -.6 -3.0 +2.8/D Delafield b SV 23.18 -.05 -.4 +2.4 +5.6/E INCrforIncA m GS 8.73 -.02 +.2 -.4 +.2/C CorPlusBdA m CI 11.33 -.04 +1.0 -2.1 +3.0 Gold m SP 33.67 ... +.2 -8.5 +11.6/D EngyIdxAdmrl EE 51.70 -.97 -.1 +5.9 +4.3/A EngyInv EE 56.71 -.81 +1.0 +5.7 +7.6/A INCrforIncI GS 8.72 -.02 +.1 -.3 +.5/B CorPlusBdFI b CI 11.34 -.04 +1.0 -2.1 +3.0 IntlVal b FB 16.77 +.05 -.5 -4.3 +4.9/B IntgDiscvY SB 47.14 +.28 -.6 +8.1 +13.1/A EqIncAdmrl LV 77.81 +.06 +1.5 +1.1 +10.7/A CorPlusBdI CI 11.34 -.04 +1.2 -1.8 +3.4 Opp b MG 31.10 ... -1.5 +22.0 +9.5/D IntgSmCpValA m SV 40.86 +.30 -1.2 +2.9 +9.9/C Tocqueville b LB 37.04 -.01 +1.1 +1.1 +9.5/D EqIncInv LV 37.12 +.03 +1.5 +1.0 +10.6/A CorPlusBdIS CI 11.33 -.04 +1.1 -1.8 +3.4 EuStkIdxAd ES 71.66 +.27 +1.4 -.8 +4.1/B IntgSmCpValY SV 42.09 +.31 -1.1 +3.1 +10.3/C Torray EuStkIdxInsP ES 136.53 +.51 +1.4 -.8 +4.2/B MndMCpGrA m MG 35.66 +.19 -.3 +3.4 +7.6/E CorpBdA m TW 12.00 -.05 +.9 -3.1 +3.7/B MndMCpGrY MG 37.97 +.20 -.2 +3.6 +7.9/E Torray LV 48.50 -.12 +.7 -1.6 +7.4/D EuStkIdxInstl ES 30.56 +.12 +1.5 -.8 +4.2/B GlbHYBdA m HY 6.21 -.01 +.6 -1.4 +4.2/C EuStkIdxInv ES 30.77 +.11 +1.4 -.9 +4.0/B MndrMltCpA m LG 46.50 +.15 -.4 -.2 +8.7/E Touchstone RSGrA m LG 23.07 -.01 +.3 +12.0 +13.2/B HYI HY 7.91 -.01 -.1 +1.3 +4.5/C ActvBdA m CI 10.09 -.02 +.8 -1.9 +1.8/C ExplorerAdmrl SG 102.99 +.91 +.3 +16.5 +13.2/B ExplorerInv SG 110.60 +.97 +.3 +16.4 +13.1/B RSLgCpAlphaA m LB 58.96 +.05 +.5 +4.2 +8.1/E HYIS HY 8.03 -.02 -.2 +1.2 +4.5/C ActvBdY CI 10.08 -.03 +.8 -1.8 +2.0/B RSMidCpGrA m MG 28.59 +.21 -.2 +10.9 +9.7/D BalancedA m MA 22.10 ... +1.7 +3.3 +7.8/A ExplorerValInv SB 39.43 +.17 -.2 +7.6 +11.5/B IncomeA m MU 6.13 -.02 +.6 -2.2 +3.8/B ExtDrTrIdIns GL 34.13 -.84 +1.5 -4.6 +4.8/A RSPtnrsA m SB 30.07 +.17 -.2 +2.9 +10.1/C FlexIncA m MU 10.74 -.03 +.3 -.8 +3.5/B RSSciandTechA m ST 26.62 -.02 -1.0 +23.5 +27.1/A InflIdPlsBdI IP 10.99 -.07 +.6 -.6 +1.2/D FlexIncC m MU 10.59 -.03 +.3 -1.2 +2.7/D ExtDrTrIdInsPls GL 85.68 -2.10 +1.5 -4.6 +4.8/A ExtMktIdxAdmrl MB 92.18 +.26 -.2 +9.4 +11.2/A RSSelGrA m SG 52.10 +.54 +.7 +13.2 +9.1/E FlexIncY MU 10.77 -.03 +.3 -.7 +3.7/B RSSmCpGrA m SG 95.64 +1.20 -.4 +18.1 +12.3/C InflIdPlsBdIS IP 11.05 -.07 +.6 -.5 +1.4/C FocedY LB 45.97 +.10 +2.2 +5.9 +9.1/D ExtMktIdxIns MB 92.18 +.26 -.2 +9.4 +11.2/A IntermBdI CI 10.69 -.02 +.6 -.9 +2.3/B ExtMktIdxInsPls MB 227.48 +.63 -.2 +9.4 +11.2/A RSValA m MB 26.82 +.08 +.5 +2.3 +7.0/D GrOppsIns LG 37.15 +.22 +1.6 +12.0 +10.0/E SP500IdxA m LB 22.19 ... +1.3 +5.5 +11.3/B IntermBdIS CI 10.70 -.01 +.6 -.8 +2.4/A ImpactBdInstl CI 9.86 -.02 +.4 -1.2 +2.0/B ExtMktIdxInv MB 92.23 +.25 -.2 +9.4 +11.0/A FAWexUSIAdmr FB 32.67 +.12 +.4 -2.4 +5.3/A SycEsVlA m MV 42.00 +.09 +1.7 +3.9 +11.7/A IntlEqA m FB 18.26 -.20 -.7 -6.0 +4.2/C SycEsVlI MV 42.02 +.10 +1.7 +4.1 +12.1/A IntermTrmMnsA m MI 6.32 ... +.6 +.1 +2.0/D FAWexUSIInPl FB 109.66 +.38 +.4 -2.4 +5.4/A IntlSmCpY FR 18.22 -.11 -1.8 -3.6 +3.8/E SycEsVlR b MV 41.48 +.09 +1.7 +3.8 +11.5/A FAWexUSIIns FB 103.56 +.36 +.4 -2.4 +5.3/A IntermTrmMnsC b MI 6.33 ... +.5 -.2 +1.5/E LargeCpFocA m LB 45.43 +.13 +2.2 +7.4 +12.3/A SycmrSmCoOppA m SV 50.09 +.66 +1.0 +7.2 +14.7/A FAWexUSIdxInv FB 20.74 +.08 +.4 -2.4 +5.2/A IntermTrmMnsI MI 6.32 ... +.6 +.2 +2.2/C MergerArbtrgY NE 10.57 ... +.2 +.4 +2.5/B SycmrSmCoOppI SV 50.61 +.67 +1.1 +7.4 +15.1/A FAWexUSSCIIn FQ 219.62 -.83 -1.6 -2.7 +7.4/C MidCpGrA m MG 30.42 +.21 +12.0 +11.2/B SycmrSmCoOppR b SV 47.09 +.62 +1.0 +7.1 +14.5/A IntrmMtCAMnsC b MF 8.66 -.01 +.4 +.1 +1.3/E FAWexUSSCplIInv FQ 43.84 -.17 -1.6 -2.8 +7.3/C MidCpGrC m MG 19.77 +.14 -.1 +11.6 +10.4/C TrvlnIntlSMI FQ 14.65 +.01 -.7 -.3 +8.7/B FSocialIdxIns LB 18.56 +.04 +1.2 +6.9 +12.0/A IntrmMtNYMnsA m MN 8.53 ... +.5 +.6 +1.3/E MidCpGrIns MG 31.84 +.23 +.1 +12.2 +11.6/B Villere MidCpGrY MG 31.57 +.23 +.1 +12.2 +11.5/B FSocialIdxInv LB 18.54 +.03 +1.2 +6.8 +11.8/A Mgd Mns A m ML 16.07 ... +.5 +.2 +2.7/D BalInv AL 24.97 +.04 +.4 +12.9 +5.9/D MidCpValIns MV 19.09 -.01 +.8 -.3 +10.0/B FinclsIdxAdmrl SF 35.03 +.76 +.7 +.7 +12.9/A Mgd Mns C m ML 16.08 ... +.4 -.1 +2.1/E GNMAAdmrl GI 10.22 -.02 +.3 -.7 +1.4/A Virtus MidCpY MB 35.26 +.30 +.4 +8.5 +11.2/A Mgd Mns I ML 16.09 -.01 +.5 +.3 +2.8/C SdCptlInsGr LG 26.10 -.14 -.1 +26.8 +13.9/B GNMAInv GI 10.22 -.02 +.3 -.7 +1.3/A CdxMcpVlEqI MV 13.06 -.01 +.4 +4.9 +10.3/B SdCptlSelGrA m LG 17.46 -.09 -.2 +26.4 +13.4/B GlbEqInv WS 32.37 +.12 +.6 +3.4 +10.0/A CrdxLgCpValEqA m LV 15.95 -.02 +1.8 -.4 +8.8/B MnHiIncA m HM 14.09 -.01 +.5 +.8 +3.7/D GlbMnmVlInv SW 14.21 +.04 +1.6 +5.0 +9.0/C SdCptlSelGrC m LG 15.97 -.08 -.2 +25.8 +12.5/C CrdxLgCpValEqI LV 16.12 -.02 +1.8 -.2 +9.1/B MnHiIncC m HM 14.01 -.01 +.5 +.5 +3.1/E SdCptlSelGrY LG 18.43 -.10 -.2 +26.6 +13.6/B GlbexUSRlEIAdmr d GR 35.17 -.08 -1.5 -2.8 +5.6/A CrdxSmCpValEqIn SB 12.64 -.08 -.8 +6.2 +11.1/B SdCptlSelGrZ b LG 17.47 -.10 -.2 +26.3 +13.4/B GlbexUSRlEIdIns d GR 117.16 -.27 -1.5 -2.8 +5.6/A DuffPlRlEtSecA m SR 26.44 -.43 +1.1 +4.8/C MnHiIncI HM 14.02 ... +.6 +1.0 +3.9/D SmCpGrY SG 7.23 +.08 +.3 +11.6 +3.0/E GrIdxAdmrl LG 79.93 -.07 +1.2 +11.1 +13.1/C InvtvGrStkIns LG 27.27 +.31 -.5 +31.7 +16.8/A MrtgBckdScA m CI 10.30 -.02 +.5 -.4 +1.6/C GrIdxIns LG 79.93 -.07 +1.2 +11.1 +13.1/C SmCpIns SB 16.42 +.23 +.7 +8.9 +3.6/E KARCapitalGrA m LG 18.25 -.04 -.8 +12.6 +13.3/B MrtgBckdScI CI 10.35 -.02 +.5 -.1 +1.9/B SmCpValA m SV 27.98 +.10 -.6 +4.5 +7.7/E GrIdxInv LG 79.94 -.07 +1.2 +11.0 +12.9/C KARMidCapGrA m MG 34.60 +.01 -1.5 +25.0 +16.7/A SmallComA m SG 5.78 +.03 +1.0 +10.7 +13.2/B GrandIncAdmrl LB 81.33 +.08 +1.0 +6.2 +11.9/A KARSmCapCoreA m SG 35.21 +.43 -.9 +14.3 +20.8/A NJMnsA m MJ 12.16 ... +.7 +.3 +2.7/D SmallComC m SG 3.37 +.02 +.9 +10.1 +12.5/C GrandIncInv LB 49.82 +.04 +1.0 +6.1 +11.8/A KARSmCapCoreI SG 37.03 +.45 -.9 +14.5 +21.2/A NYMnsA m MY 12.97 -.01 +.6 +.5 +2.0/D HCAdmrl SH 89.25 -.19 +2.2 +5.6 +3.1/C SstnbtyIpcEqA m WS 22.80 +.09 +1.2 +1.8 +8.0/C NFDurIncI CS 10.64 ... +.3 +1.7/A NYMnsI MY 12.96 -.01 +.6 +.6 +2.1/D SstnbtyIpcEqY WS 23.58 +.10 +1.2 +1.9 +8.3/B HCIdxAdmrl SH 82.93 -.55 +1.7 +8.3 +6.1/A NFMulSecS/TBdA m CS 4.66 ... +.4 -.4 +2.2/A UlShrtDrFIA m UB 9.25 ... +.2 +.8 +1.2/C HCInv SH 211.61 -.44 +2.2 +5.6 +3.0/C NFMulSecS/TBdC b CS 4.72 ... +.4 -.7 +1.9/A PEMnsA m MP 12.64 ... +.5 +.4 +2.6/C HYCorpAdmrl HY 5.72 ... -.1 -.4 +4.7/B UlShrtDrFIY UB 9.25 ... +.2 +.9 +1.4/B NFMulSecS/TBdC1 m CS 4.71 ... +.4 -.8 +1.5/B ShrtDrHiIncA m HY 5.34 ... +.2 +2.5 +3.1/E UlShrtDrFIZ b UB 9.25 ... +.2 +.8 +1.2/C HYCorpInv HY 5.72 ... -.1 -.5 +4.6/B NFTaxExemBdI MI 11.02 ... +.5 +.1 +2.3/C ValIns LV 10.15 -.03 +1.1 +2.2 +7.9/C HYTE ML 11.27 ... +.7 +.6 +4.3/A NFtMuSectInBdA m MU 10.00 ... +.7 -1.4 +3.9/B ShrtDrMnIncA m MS 5.07 ... +.3 +.7 +.8/C ValY LV 10.18 -.03 +1.1 +2.1 +7.8/D HYTEAdmrl ML 11.27 ... +.7 +.6 +4.4/A RamtEnhCreEqA m LB 20.06 +.03 +1.6 -1.1 +10.1/C ShrtDrMnIncC b MS 5.07 ... +.3 +.5 +.5/E HiDivYldIdxInv LV 33.53 -.06 +.8 +.4 +10.5/A SectTrendA m LB 13.29 -.10 -.3 +4.0 +5.0/E Towle ITIdxAdmrl ST 97.40 +.24 +1.2 +16.1 +21.3/C ShrtDrMnIncI MS 5.07 ... +.3 +.8 +.9/C Deep Val d SV 17.76 -.35 -5.5 -5.3 +13.9/A SectTrendC m LB 13.04 -.10 -.4 +3.5 +4.2/E InTrBdIdxAdmrl CI 10.96 -.03 +.7 -2.0 +1.8/C SeixCorBdIns CI 10.32 -.04 +.5 -1.7 +1.6/D ShrtTrmBdI CS 3.84 ... +.2 +.5 +1.6/A InTrBdIdxIns CI 10.96 -.03 +.7 -2.0 +1.8/C Transamerica SeixGrgTEBdIns SI 10.37 ... +.4 -.2 +2.4/A ShrtTrmBdIS CS 3.84 ... +.2 +.5 +1.7/A AsAlCnsrvA m CA 11.03 -.01 +.4 -.1 +4.0/D InTrBdIdxInsPls CI 10.96 -.03 +.7 -2.0 +1.9/B SeixHYIns HY 8.22 ... +.2 +.7 +4.2/C TtlRtUncnsFI b NT 10.27 -.01 +.6 -3.1 +2.7 AsAlCnsrvC m CA 10.93 -.01 +.3 -.6 +3.2/E InTrBdIdxInv CI 10.96 -.03 +.7 -2.1 +1.7/C SeixHiIncI HY 6.39 ... +.4 +1.3 +5.5/A AsAlGrA m XM 15.45 +.01 +.1 +1.8 +7.8/C InTrCrpBdIAdmrl TW 22.58 -.02 +.9 -2.4 +3.0/C SeixInvGrdTEBdI MI 11.46 ... +.4 -.3 +2.1/C TtlRtUncnsI NT 10.27 -.02 +.6 -2.9 +3.0 InTrCrpBdIIns TW 27.90 -.03 +.9 -2.4 +3.0/C AsAlGrC m XM 14.94 ... +1.3 +7.0/D SeixTtlRetBdI CI 10.12 -.03 +.4 -1.8 +1.4/D TtlRtUncnsIS NT 10.26 -.01 +.7 -2.9 +3.1 AsAlModA m CA 12.11 -.01 +.3 +.3 +4.9/B InTrInGdAdm TW 9.41 -.01 +.7 -1.8 +2.5/D SeixUSGSUSBdI UB 10.00 ... +.2 +.8 +.9/D AsAlModC m CA 12.05 -.01 +.2 -.2 +4.1/C InTrInGdInv TW 9.41 -.01 +.7 -1.9 +2.4/D StrAllcA m MA 15.33 -.03 -.5 +5.7 +6.1/C Westwood AsAlModGrA m MA 13.51 -.01 +.2 +.9 +6.1/C InTrTEAdmrl MI 13.93 +.01 +.6 +.2 +2.5/B TactAllcA m MA 9.61 -.02 -.6 +5.5 +6.2/C EMIns EM 9.37 +.02 +.6 -8.3 +3.2/E AsAlModGrC m MA 13.46 ... +.2 +.5 +5.3/D InTrTEInv MI 13.93 +.01 +.6 +.1 +2.4/B VontForOppsA m FG 35.73 -.01 +2.1 +.7 +7.2/B BondA m CI 9.05 -.01 +.3 -.6 +2.7/A InTrTrsAdmrl GI 10.78 -.02 +.4 -1.4 +.8/B VontForOppsC m FG 34.97 -.01 +2.0 +.3 +6.5/B IncOppA m MA 15.71 +.08 +1.2 +.3 +4.6/E InTrTrsIdxAd GI 21.12 -.04 +.4 -1.3 +.8/B CptlGrA m LG 29.18 -.11 +1.1 +24.5 +18.7/A VontForOppsI FG 35.80 ... +2.1 +.9 +7.5/B IncOppIns MA 15.72 +.08 +1.2 +.4 +4.8/E HYBdA m HY 9.01 +.01 +.5 +4.4/C InTrTrsIdxIns GI 26.21 -.04 +.4 -1.2 +.8/B VontlGlbOppsA m WS 17.06 +.03 +2.5 +4.7 +10.8/A MltMgdBalA m MA 28.34 -.01 +.9 +2.0 +6.8/B InTrTrsInv GI 10.78 -.02 +.4 -1.4 +.7/C VontobelEMOppI EM 11.48 +.03 +.8 -5.0 +5.3/D LgCpValIns LB 13.33 +.08 +1.5 +2.5 +9.5/D SMPValA m MV 28.36 -.07 -.1 +3.9 +10.7/A IndtlsIdxAdmrl ID 72.46 +.60 +1.3 -.1 +12.4/B SMdCpIns MB 16.69 +.10 +.8 +5.8 +6.0/E InflPrtScAdmrl IP 25.26 -.17 +.4 -.4 +1.9/A Voya Tributary Funds InflPrtScIns IP 10.29 -.07 +.5 -.4 +1.9/A GNMAIncA m GI 8.21 -.02 +.4 -.7 +1.1/A SMdCpPlusIns MB 16.54 +.08 +1.4 +4.2 +6.0/E SmCoIns SB 30.53 +.22 -.4 +7.2 +12.6/A InflPrtScInv IP 12.87 -.08 +.5 -.4 +1.8/B GlbEqA m WS 36.07 +.08 +1.0 +.1 +6.3/D SmCpValIns SB 18.69 +.22 -.3 +8.1 +13.0/A Trust For Credit Uni InsIdxIns LB 255.60 +.09 +1.4 +5.9 +11.9/A GlbRlEsttA m GR 16.65 -.17 -.1 -2.6 +1.8/E UnsShrtDrTCU GS 9.50 -.01 +.2 -.2 +.3/C InsIdxInsPlus LB 255.62 +.10 +1.4 +5.9 +11.9/A IntermBdA m CI 9.80 -.03 +.5 -1.6 +2.3/B William Blair IntermBdI CI 9.80 -.03 +.7 -1.3 +2.6/A UnsUlShDrGvtTCU UB 9.40 ... +.2 +.4 +.4/E InsTrgRt2020Ins TE 22.85 ... +.7 +1.4 +6.2/A BdI CI 9.87 -.03 +.6 -2.0 +2.1/B InsTtlSMIInPls LB 62.68 +.06 +1.1 +6.6 +11.8/A LgCpGrA m LG 40.76 +.11 +1.6 +9.8 +12.8/C Tweedy, Browne InsTtlSMIIns LB 62.68 +.06 +1.1 +6.6 +11.8/A LgCpGrI LG 45.12 +.11 +1.6 +10.0 +13.2/C EMGrI EM 15.32 -.14 -1.7 -6.4 +6.2/C GlbVal d FV 29.12 +.09 +1.8 +2.2 +5.6/A IntlExplorerInv FR 20.74 +.03 -2.1 -2.6 +8.6/C MdCpOppsA m MG 23.98 +.17 +1.0 +7.3 +10.7/C EMGrIns EM 15.44 -.14 -1.8 -6.4 +6.2/C GlbVlIICyUnHdg d FV 15.75 +.03 +1.5 +.3 +5.0/A MdCpOppsC m MG 17.95 +.13 +1.0 +6.9 +9.8/D IntlGrAdmrl FG 102.04 +.64 +.1 +6.8 +12.7/A EMLeadersIns EM 10.53 +.02 -.6 -5.0 +5.7/C Val WS 24.22 +.10 +2.0 +1.5 +6.4/D IntlGrInv FG 32.05 +.20 +.1 +6.7 +12.6/A RlEsttA m SR 14.78 -.24 +.7 -1.7 +3.8/E WldwdHDvYldVl d WS 10.34 +.02 +2.4 +1.5 +5.3/E IntlValInv FV 38.82 +.13 +.4 -2.7 +4.4/B RlEsttI SR 16.38 -.26 +.8 -1.4 +4.2/D GrI LG 13.61 ... +.9 +18.2 +13.0/C U.S. Global Investor LTBdIdInsPls CL 13.45 -.15 +1.3 -4.6 +4.4/B RussiaA m MQ 29.91 -1.22 +3.3 +.4 +9.8/A InsIntlGr FG 18.08 ... -.3 +5.4/D LTBdIdxIns CL 13.45 -.15 +1.3 -4.6 +4.4/C SmCpOppsA m SG 64.25 +.33 -.9 +10.0 +10.0/D GlbRes b SN 5.60 -.10 -2.3 -8.0 +4.9/C IntlDevPlusI FG 16.59 +.02 +.5 -1.0 +4.6/D GoldPrcMtls b SP 7.56 -.15 +.7 -5.0 +18.1/A LTBdIdxInv CL 13.45 -.15 +1.3 -4.6 +4.3/D WCM WldPrecMnral b SP 3.80 -.10 -19.0 +11.6/D LTCrpBdIdxIns TW 29.40 -.24 +1.5 -5.7 +5.4/A FocIntGrIns d FG 16.68 +.13 +1.6 +6.0 +10.7/A IntlGrI FG 31.12 -.02 -.3 +5.3/D UBS LTInGrdAdm TW 9.78 -.10 +1.3 -5.7 +5.3/A FocIntGrInv m FG 16.60 +.13 +1.6 +5.8 +10.4/A IntlGrN b FG 30.34 -.02 -.4 -.2 +5.0/D LTInGrdInv TW 9.78 -.10 +1.3 -5.7 +5.2/A GlbAllcA m IH 12.27 -.02 +.7 +.8 +4.2/C LTTE ML 11.44 -.01 +.5 -.1 +3.5/B Walden IntlSmCpGrI FR 15.15 +.06 -1.0 -3.2 +7.6/D GlbAllcC m IH 11.93 -.02 +.7 +.4 +3.5/D LTTEAdmrl ML 11.44 -.01 +.5 -.1 +3.6/B Eq LB 22.61 +.04 +1.5 +4.6 +11.2/B IntlSmCpGrIns FR 15.24 +.05 -1.0 -3.1 +7.7/D USAllcA m MA 50.39 -.01 +.5 +3.1 +7.0/B LTTrsAdmrl GL 11.76 -.19 +.9 -3.7 +3.0/B Wasatch USSmCpGrP SG 24.11 +.44 +.8 +21.5 +10.7/D SmCpGrI SG 35.40 +.26 +.3 +19.6 +19.2/A LTTrsIdxIns GL 31.69 -.49 +.9 -3.5 +3.0/A CorGr d SG 79.31 +.83 +.2 +16.0 +14.2/A UBS PACE LTTrsInv GL 11.76 -.19 +.9 -3.8 +2.9/D GlbValInv d WS 8.92 +.01 +1.9 +1.5 +7.3/C SmCpValI SB 21.44 +.04 -.1 +3.6 +10.0/C AltStrsInvmsP GY 10.72 +.02 +.1 -1.0 LfStrCnsrGrInv CA 19.94 -.01 +.6 +.9 +5.1/B HoisingtonUSTrs d GL 15.84 -.36 +.8 -4.7 +3.0/C SmMidCpGrI MG 28.19 +.18 +.6 +15.2 +14.4/A GlbFIInvmsP IB 9.75 -.01 +.3 -2.2 +2.0/D LfStrGrInv AL 34.10 +.04 +.7 +2.3 +7.9/B IntlGrInv d FR 37.38 +.13 +1.6 +8.6 +9.6/B IntermFIInvmsP CI 11.94 -.04 +.6 -1.7 +1.1/E LfStrIncInv XY 15.43 -.02 +.6 +.1 +3.6/B IntlOppsInv d FR 3.54 -.01 -.3 +1.7 +10.4/A Williston IntlEMEqInvP EM 13.51 -.02 -2.1 -7.1 +4.2/D LfStrModGrInv MA 27.30 ... +.7 +1.6 +6.5/B MicroCp d SG 9.45 +.03 +1.7 +23.7 +18.5/A BsnMdNrAmrStkA m EE 5.39 -.07 -.4 -1.6 +.1/C IntlEqInvmsP FB 16.85 +.11 +.8 -.6 +6.0/A LgCpIdxAdmrl LB 65.00 +.03 +1.3 +6.0 +11.7/A MicroCpVal d SG 3.75 +.02 +1.6 +9.3 +14.0/B LgCoGrEqInvmsP LG 28.35 +.06 +1.4 +10.9 +11.9/C LgCpIdxIns LB 267.53 +.12 +1.3 +6.0 +11.7/A SmCpGrInv d SG 52.76 +.59 +.8 +21.7 +12.7/C Wilmington LgCoValEqInvmsA m LV 23.35 -.06 +.8 -.9 +8.2/C LgCpIdxInv LB 51.99 +.02 +1.3 +5.9 +11.6/A SmCpVal d SB 8.62 +.10 +.5 +8.4 +12.3/B BroadMktBdIns CI 9.37 -.02 +.5 -1.5 +1.6/D LgCoValEqInvmsP LV 23.29 -.06 +.8 -.8 +8.4/C LtdTrmTE MS 10.87 ... +.3 +.8 +1.2/B UlGr d SG 26.16 +.01 -.3 +27.5 +19.6/A MnFIInvmsP MI 12.80 +.01 +.6 +2.4/B LtdTrmTEAdmrl MS 10.87 ... +.3 +.8 +1.3/B WldInnovtrInv d SW 21.45 +.02 +.2 +.5 +10.1/B IntermTrmBdIns CI 9.60 -.01 +.4 -1.0 +1.0/E MrBckScFIInvmsP CI 12.41 -.01 +.6 -1.3 +1.4/D MATEInv MT 10.63 ... +.5 -.4 +3.0/A Weitz IntlIns FB 8.87 +.06 -2.6 +5.6/A SMCoGrEqInvmsP SG 21.75 +.08 -.2 +20.0 +10.4/D MCpGrIdxAdm MG 59.93 +.04 +.2 +9.4 +9.6/D Bal CA 13.98 +.02 +1.4 +3.5 +5.5/B SMCoValEqInvmsP SB 21.77 +.08 +.1 +5.2 +9.6/D MCpGrIdxInv MG 54.74 +.03 +.1 +9.3 +9.5/D LgCpStrIns LB 23.27 ... +1.1 +6.1 +11.1/B PtnrsIIIOppIns LO 14.38 +.01 +1.3 +6.2 +2.8/C StrFIInvmsP CI 13.34 -.03 +.7 -1.6 +2.4/A MCpVlIdxAdm MV 58.32 +.03 +.5 +2.0 +9.9/B MnBdIns MI 12.94 ... +.6 -.2 +2.0/D MCpVlIdxInv MV 44.32 +.02 +.5 +1.9 +9.8/B PtnrsValInv LG 31.71 -.09 +1.3 +3.3 +3.3/E USA Mutuals RlAstIns IH 14.51 -.07 -.3 -.9 +3.0/E MatlsIdxAdmrl SN 67.60 -.21 +.2 -2.1 +10.8/A ShrtDrIncIns CS 12.11 +.01 +.3 +.3 +1.6/B ViceInv b LB 31.31 +.15 +.4 -2.5 +9.8/C ValInv LG 43.63 -.05 +2.3 +7.1 +5.3/E MdCpGrInv MG 30.01 +.17 +13.6 +8.9/D Wilshire USAA MdCpIdxAdmrl MB 200.62 +.11 +.3 +5.4 +9.8/B sHickory MB 50.99 -.26 +.1 +2.5 +3.9/E AgrsGr LG 49.64 +.32 +1.6 +13.4 +13.1/C MdCpIdxIns MB 44.32 +.03 +.4 +5.4 +9.8/B Wells Fargo 5000IdxInvm b LB 22.06 +.02 +1.2 +5.9 +11.3/B CABd MC 10.96 -.01 +.5 +.5 +3.0/C MdCpIdxInsPlus MB 218.57 +.12 +.3 +5.5 +9.8/B AdjRtGvtA f UB 8.94 +.01 +.1 +.5 +.3/E LgCoGrIns LG 47.96 +.04 +.9 +12.8 +13.4/B CptlGr WS 12.55 +.03 +.3 +1.3 +9.1/B MdCpIdxInv MB 44.22 +.02 +.3 +5.4 +9.7/B AdjRtGvtInst UB 8.94 +.01 +.1 +.7 +.6/E CrnrstnEq WS 15.59 +.02 -.1 +8.2/B MegaCpIdxIns LB 190.04 +.08 +1.5 +6.1 +12.1/A AstAllcA f IH 14.29 +.02 +.7 -1.1 +3.5 Wintergreen Fund CrnrstnMdlyAgrs MA 25.18 -.01 +.2 -.2 +4.2/E MegaCpValIdxIns LV 151.79 +.30 +1.6 +1.5 +10.5/A AstAllcC m IH 13.81 +.02 +.6 -1.5 +2.8 Inv m WS 12.70 +.07 +.7 -6.8 +2.7/E CrnrstnMod CA 14.83 -.01 +.3 -.3 +3.9/D MgdPayoutInv MA 18.70 -.05 +.2 +5.4/D CALtdTrmTFA f SS 10.63 ... +.3 +.1 +1.0/C EM EM 18.23 -.12 -1.0 -9.3 +5.6/C MktNetrlIns NE 11.77 +.13 -.8 +1.5 +1.2/C CATFA f MC 11.66 -.01 +.4 +2.7/D World Funds ExtendedMktIdx MB 20.72 +.05 -.2 +9.2 +10.7/B MktNetrlInv NE 11.82 +.14 -.8 +1.4 +1.1/C CATFAdm MC 11.68 -.01 +.4 +.1 +2.9/C RlEstValOppIns SR 12.60 -.18 +.6 +.2 +2.7/E Gr LG 32.35 -.03 +1.2 +6.0 +12.9/C MorganGrAdmrl LG 102.44 +.12 +.8 +12.9 +13.7/B CBLgCpValA f LV 14.32 -.01 +.4 -.7 +8.8/B GrInc LB 26.06 +.20 +.3 +3.9 +10.1/C MorganGrInv LG 33.02 +.03 +.8 +12.9 +13.6/B CBLgCpValInst LV 14.37 -.02 +.3 -.5 +9.1/B Yorktown GrandTxtr CA 20.05 ... +.9 +2.7 +7.3/A MrtBckScIdxAdmr GI 20.55 -.02 +.5 -.8 +1.3/A CBMidCpValA f MV 37.35 +.03 +1.7 +10.4/A GvtSec GI 9.52 -.02 +.3 -.9 +.7/C NJLTmTEAdm MJ 11.95 +.01 +.8 +.3 +4.4/A CBMidCpValInst MV 37.70 +.04 +1.9 +10.8/A ShrtTrmBdL b CS 3.60 ... +.2 +.4 +1.3/B HiInc d HY 8.01 ... +.7 +5.1/B NJLTmTEInv MJ 11.95 +.01 +.8 +.3 +4.4/A CommonStkA f MB 24.19 -.04 +5.3 +10.0/B Zacks Inc CI 12.71 -.03 +.5 -1.7 +2.9/A NYLTmTEAdm MY 11.53 -.01 +.5 -.3 +3.3/A CorBdA f CI 12.83 -.05 +.5 -1.8 +1.4/D IncStk LV 19.94 +.01 +1.4 +1.0 +9.4/B NYLTmTEInv MY 11.53 -.01 +.5 -.3 +3.2/A CorBdAdm CI 12.53 -.04 +.6 -1.7 +1.5/D SmCpCorInv m SB 30.50 +.29 -.4 +9.4 +11.5/B IntermTrmBd TW 10.33 -.02 +.5 -1.2 +3.1/C OhioLngTrmTE MO 12.37 -.01 +.5 -.2 +3.6/A CorBdInst CI 12.51 -.04 +.5 -1.6 +1.7/C Intl FB 32.81 +.13 +.8 -1.4 +5.6/A PALTmTEAdm MP 11.40 ... +.6 +.1 +3.7/A CorPlusBdA f CI 12.31 -.03 +.7 -1.3 +3.2/A iShares NASDAQ100Idx LG 20.62 -.07 +1.0 +15.3 +17.0/A PALTmTEInv MP 11.40 ... +.6 +.1 +3.6/A DisSmCpAdm SG 24.11 +.20 -.4 +5.1 +10.6/D MSEAIntlIdxIns FB 14.03 +.06 +.8 -1.0 +4.4/B NYBd MN 11.79 -.01 +.5 +.6 +2.7/B PacStkIdxAdmrl DP 86.56 +.49 -1.4 -2.9 +7.2/D DiscpUSCorA f LB 17.56 -.02 +.3 +2.8 +10.4/C MSEAIntlIdxInvA b FB 13.93 +.07 +.8 -1.1 +4.1/C PrcMtlsMnral SP 12.55 -.08 -.7 -5.6 +14.2/C PacStkIdxIns DP 13.24 +.07 -1.4 -2.9 +7.2/D DiscpUSCorAdm LB 18.03 -.02 +.4 +2.9 +10.6/C SP500IdxMbr LB 39.83 +.01 +1.3 +5.7 +11.6/A PacStkIdxInv DP 13.34 +.07 -1.4 -3.0 +7.0/E DiscvAdm MG 37.73 +.17 +.3 +12.3 +11.1/C Rusl2000SCIdIns SB 21.93 +.11 -.5 +11.3 +11.9/B SP500IdxRwd LB 39.85 +.02 +1.4 +5.8 +11.7/A PrcMtlsMngInv SP 9.48 -.01 -10.2 +10.1/E DvrsCptlBldrA f AL 10.55 +.06 +1.2 +4.3 +10.8/A Rusl2000SCIdIvA b SB 21.91 +.11 -.6 +11.1 +11.6/B SciTech ST 29.94 -.07 +13.2 +15.3/E PrmCpAdmrl LG 146.71 +.64 +1.5 +9.8 +15.8/A DvrsCptlBldrC m AL 10.52 +.05 +1.1 +3.9 +10.0/A ShrtTrmBd CS 9.07 ... +.3 +.3 +1.7/A PrmCpCorInv LG 28.54 +.17 +1.6 +6.1 +14.0/B DvrsEqAdm LB 27.39 +.05 +.7 +5.6 +9.2/D S&P500IdxK LB 333.79 +.12 +1.4 +5.9 +11.9/A SmCpStk SB 19.56 +.11 -.6 +11.5 +9.9/D PrmCpInv LG 141.48 +.61 +1.5 +9.8 +15.7/A DvrsIncBldrA f XY 6.27 ... +.1 +6.3/A USAggtBdIdxK CI 9.85 -.02 +.5 -1.5 +1.6/C