HIGHLANDS NEWS-SUN Tuesday, December 24, 2019

VOL. 100 | NO. 358 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Record number expected to travel this holiday season Gas prices higher than last year during this busy travel period office By MARC VALERO and a half million Floridians STAFF WRITER will be driving, an increase closing early of 200,000 from last year. Air The Highlands News- SEBRING — With a forecast travel is also expected to be up Sun will close at noon of a record number of holiday nearly 5%. today and be closed travelers, gas prices are going It will cost more to get to Wednesday so that down a bit. Still, they are your destination this year, our staff can enjoy the higher than this time last year. with gas prices up about 20 Christmas A record 6.1 million cents per gallon from 2018 and holiday Floridians plan to travel more car rental rates at their highest with their than 50 miles during the levels in a decade. families. We MARC VALERO/STAFF holidays this year. The end of the year his- will reopen The Christmas travel period The Circle K on U.S. 27 near the Southgate Shopping Center, Sebring, was torically ushers in some of at 8 a.m. busy Monday morning. Gas prices throughout the nation are higher than a began Saturday and runs Thursday, year ago. through New Year’s Day. Five GAS | 3A Dec. 26. Final shopping day

PHIL ATTINGER/STAFF Children and their parents dance to the ‘Cha-Cha Slide’ played Saturday at Donaldson Park by Kiss 107.5 FM’s ‘DJ Hafody’ for the fifth annual KissMas Toy Drive and Bike Ride. KissMas helps dozens of families

By PHIL ATTINGER MARC VALERO/STAFF STAFF WRITER Shoppers at the Ross store in Sebring on Monday. SEBRING — Saturday saw Christmas come for more than 40 families, for 100 children or more at the fifth annual Last minute shoppers hit the stores KissMas Toy Drive and Bike Ride. “This is one of the things I love to do,” By MARC VALERO to go out shopping to get said Frankie Glover, general manager of STAFF WRITER engaged.” Kiss 107.5 FM, host of the event. “I rode Connie said she was just down from Lakeland for this.” SEBRING — With the walking around and looking Glover said he rode his bicycle down shopping days until to get in the spirit. U.S. 98 to Bartow, turned off on U.S. 17, Christmas dwindling “We do this on Christmas and then took back roads to Avon Park down to the final two days, Eve or the day before to get where Saturday’s event took place in at shoppers were out en mass ready for Christmas and get Donaldson Park. Monday for last-minute in the mood,” she said. Kogee Gray, event coordinator, said 30- gifts and preparations for While Walt and Connie 40 families — about 97 children — had the holidays. didn’t have a sense of ur- pre-registered for the toy, gift and grocery Luz Galan, who was gency to make last-minute giveaway, but they still had people com- shopping at Ross on gift purchases, it appeared ing in all day between 11 a.m. and 4 p.m. Monday, had a good reason many others still had a “We want every child to have a to be shopping last minute shopping list to complete toy,” said gray, daughter of Avon Park for gifts for four people. and that included stopping Councilwoman Brenda Gray, who also “Because I was in by the supermarket for helped out at the event. Panama, the country, and I MARC VALERO/STAFF holiday meal and festive Kogee Gray got involved with this came last night, so I am late food items. event, she said, because 18 years ago, for shopping,” she said. Holiday browsers and shoppers at Lakeshore Mall on Monday. According to the National she started doing charity work with But, she did bring some Retail Federation, 56% of The Puerto Rican Kissimmee Manifestation Worldwide in Tampa, also gifts from Panama — shoppers expect to pur- native has been living in Walt and Connie Large known as The Center for Manifestation. “Coffee from Panama, hats chase their last gift between Highlands County for 23 of Sebring shopped at There she ran three food pantries, and from Panama and a dress.” Dec. 18 and Christmas Eve, years. She was going to Lakeshore Mall. still does, but when she moved back The five hats she brought today. leave Monday night to go “We are starting to get the from Panama were in fact to her father’s house in spirit,” Walt said. “You have KISSMAS | 3A “Panama” hats, Galan said. SHOP | 3A What’s your favorite holiday movie?

By ROBERT MILLER Pollard said. Vacation,” NEWS CLERK Then there are “Nightmare those who endlessly Before SEBRING — The holidays are a debate the validity Christmas,” time of family and tradition. Everyone of whether movies “White has their favorite holiday music or like “Die Hard” are Christmas,” favorite holiday treats. One tradition actually Christmas Rankin that never fails to spark a debate, movies. (It is!) and Bass’ at least in a fun way — the favorite Way back in “Rudolph holiday movie. 2017, “Die Hard” the Red- Even more so than which movie screenwriter COURTESY PHOTO IMDB Nosed to watch for Halloween, the debate Steven E. De A screenshot from “National Lampoon’s Reindeer” over which Christmas/holiday movie Souza wrote on Christmas Vacation.” and “The to watch, or even if it is a Christmas COURTESY PHOTOIMDB Twitter, “How Grinch.” COURTESY PHOTO IMDB movie, grows more intense each year. could it not be a “‘Nightmare Before Christmas’ is The most While many people still latch onto the Christmas movie?,” always a must for Halloween AND popular classics such as “Miracle on 34th Street” after CNN anchor Jake Tapper asked Christmas,” said Cheryl Lynn Gonzales. Christmas movie was “A and “Home Alone,” others gravitate to De Souza’s opinion on the matter. In “‘The Santa Clause’ is mine and my Christmas Story.” more modern movies such as the Will December 2018, Twentieth Century Fox, son’s traditional Christmas movie, we Brad Haislip said, “‘Christmas Ferrell starring as “Elf.” the studio that distributed the movie 30 watch it every year.” Gonzales added Vacation’ has the top spot.” “The only holiday movie I HAVE to years ago, made a statement saying that that it’s mandatory to watch the TBS Still there are those who prefer quiet watch every year is ‘It’s A Wonderful not only was “Die Hard” a Christmas marathon of “A Christmas Story.” time with family and friends, away from Life’ with Jimmy Stewart. It just isn’t movie, but it was “the greatest In a Facebook poll on Highlands all the politics, work and screen time. Christmas if Clarence doesn’t get his Christmas story ever told,” according to News-Sun’s page, favorites included wings,” Sebring resident Tammie a story in The Washington Post. “National Lampoon’s Christmas MOVIES | 3A

Classifieds ...... B5-8 Obituaries ...... A4 Viewpoints ...... A6 Good morning To Comics ...... A7-8, B9-10 Sports ...... B1 Weather ...... A10 Lisa Davis Lottery ...... B2 TV Listings ...... A9 facebook.com/ twitter.com/ Thanks for reading! newssun.com newssun TheNewsSun A2 | HIGHLANDS NEWS-SUN | December 24, 2019 www.highlandsnewssun.com

5 THINGS That Will Make You SMARTER Semi cab overturns on U.S. 27 1. Yule was the name land’s rebirth. of the old Winter Solstice 4. Families would FHP: Driver had family in cab, passengers taken to hospital festivals in northern bring the trunk of the Europe. Christmas tree inside and By PHIL ATTINGER outside northbound 2. Yule was the darkest stick the big end of it into STAFF WRITER lane, pointed into the time of year; people cel- the fi replace. The Yule just-completed north ebrated because the days log would feed the fi re SEBRING — Florida entrance/exit at the site would start getting longer through the 12 Days of Highway Patrol did not of a future Wawa station after the solstice. Christmas. have word yet, on the on the east side of the 3. The Yule log was 5. Originally, the Yule scene, of how a truck road. symbolic of the Sun’s log was an entire tree. driver’s family was Emergency crews fi rst emergence from its — The Old Farmer’s doing after his semi cab got dispatched to the southern reaches and the Almanac overturned. wreck at 7:32 a.m. After They did not have patients were transported life-threatening injuries, by Highlands County however, according Emergency Medical to both FHP and Services, the fire crew Bass arrested after fi refi ghters from West cleaned up an oil spill Sebring Volunteer Fire PHIL ATTINGER/STAFF from the engine. Department, Station 9. Fortunately, said West initial escape The driver, 27-year-old A Florida Highway Patrol trooper speaks with the truck driver, Sebring Fire Department Ramon Rodriguez-Barreto 27-year-old Ramon Rodriguez-Berreto of Davenport, after his Communication Officer By KIM LEATHERMAN arrest and of Davenport, said they cab fl ipped over onto U.S. 27. FHP reported on scene that the Daniel Baker, none of STAFF WRITER the offi cer driver, southbound, lost control on approach to Sun ‘N Lake were en route to Miami. the 50 gallons of diesel was able to Boulevard. The cab spun and tipped over as it crossed the FHP listed him, his wife, in his tanks had spilled. SEBRING — Jonathon determine median. The driver’s family, passengers with him, were trans- age 26; two children, ages That would have re- Lane Bass, 24, of Sebring that Bass ported with non-life threatening injuries. 4 and 2, and another quired a report to the was arrested again on was con- woman believed to be his Florida State Warning Dec. 18 after escaping victed for mother-in-law. trooper reported on scene Freightliner cab spun 180 Point. from a Sebring Police a previous The investigating that Rodriguez-Barreto degrees and over into the The outside lane Department cruiser on battery in BASS trooper reported on scene said he was southbound curb at the median, drag- stayed closed for at Dec. 11 when he was July. that all four were taken in the center lane, on ging its wheels through least an hour and a half arrested for domestic Bass was to AdventHealth Sebring approach to Sun ‘N Lake the turf and tipping over as FHP and firefighters battery, second or subse- handcuffed and put in for treatment. The driver Boulevard, when he lost onto its right side into the awaited a tow truck with quent offense. Petit theft, the back of the patrol appeared to be unhurt. control and fi shtailed. northbound lanes. a winch capable of pull- second degree and escape car. While waiting to The investigating The faded-red It landed across the ing the truck upright. charges have now been be transported, Bass added. was able to fl ee on foot Sebring police offi cers while still handcuffed POLICE ARRESTS were called to a Valencia behind his back. Bass’ Avenue residence for a week of freedom came The following people driving with suspended Roderick Lenard Lovett, charges and booked into verbal disturbance call. to an end on Wednesday, were arrested on felony license. 28, Avon Park, on charges the Highlands County Upon arrival, the victim Jan. 18 when a call to charges and booked into Marvin Perez Mendez, of drug possession, drug jail on Dec. 20: went inside the home the non-emergency line the Highlands County jail 18, Bartow, charged with selling, using a two-way Joseph Isaac Ibanez, with an offi cer, and Bass tipped offi cers off that on Dec. 16: burglary. communications device to 22, Lake Placid, on and another female were Bass was walking around Coy Deandre Emmitt Emanuel facilitate a felony and drug charges of possession of outside with an offi cer to Lakeview Drive. Donaldson, 22, Sebring, Randall, 34, Sebring, on equipment possession. a weapon by convicted investigate. According to on charges of cocaine charges of destroying Edwin Charles Urban, felon and two charges of According to the arrest Commander Curtis Hart distribution, three charges evidence, drug equipment 66, Lakeland, charged probation violation. report, the argument of the Sebring Police of cocaine possession, possession, larceny, with probation violation. Codi Michael Knight, started when Bass, who Department, Highlands two charges of drug battery and methamphet- The following people 30, Orange City, on seven was on a motorcycle, County Sheriff’s Offi ce equipment possession, amine possession. were arrested on felony charges of probation refused to go to the and K-9 units formed a two charges of marijuana David Reel, 21, Winter charges and booked into violation. hospital for treatment. perimeter. It did not take selling, two charges of Haven, charged with the Highlands County jail Jason Allen McQueen, The victim insisted on long for law enforcement marijuana possession and burglary. on Dec. 19: 33, Sebring, on charges calling an ambulance and and a K-9 to fi nd Bass. three charges of cocaine The following people Ivan Joel Garcia, 18, of drug equipment pos- the situation escalated The K-9 took Bass down selling. were arrested on felony Avon Park, on charges of session, drug possession, and soon the suspect’s and he sustained minor Jeremy Harris, 23, charges and booked into marijuana possession, selling drugs, possession wife and victim were in a injuries from the dog bit. Winter Haven, on three the Highlands County jail interfering with custody of of harmful new legend physical fi ght. Bass was treated by charges of failure to on Dec. 18: a minor, drug equipment drug and child neglect. The victim said Bass county EMS and taken appear. Eric Scott Arcuri, 24, possession and posses- Luis Antonio Segarra, allegedly punched to Highlands County Donnie Hoda, 35, Sebring, on fi ve charges of sion of a fi rearm, ammo 20, Sebring, on charges her. Offi cers noted the Regional Medical Center Sebring, charged with probation violation. or concealed weapon by of carrying a concealed bruises on the victim. where he was cleared to probation violation. Johnathon Lane Bass, convicted felon. fi rearm, dealing in stolen Bass was placed under head to jail. The following people 24, Sebring, on charges Jacob Edward property and possession were arrested on felony of battery, larceny and Koornneef, 36, Lake of a weapon or ammo by charges and booked into escape. Placid, charged with Florida delinquent adult. NEWS BRIEFS the Highlands County jail Linda Carol Daniels, 63, domestic aggravated The following people on Dec. 17: Lake Placid, charged with battery using a deadly were arrested on felony Authorities: Drumming circle Adrian Lavon battery. weapon. charges and booked into Suspect explodes returns Hawthorne, 31, Lake Cory Henry Imsdahl, 42, Trey Damarcus Taver, the Highlands County ATM in failed try to Placid, charged with Sebring, on four charges 26, Sebring, on charges jail on Dec. 21: SEBRING — Highlands probation violation. of failure to appear. of domestic battery John L. Brown, 29, get cash County Community- Shaquille Avion Michael Allan Jones, 63, second or subsequent Avon Park, on charges of wide Drumming Circle TAMPA, Fla. (AP) — O’Connor, 26, Sebring, Sebring, on two charges of offense and felony burglary and battery. will take place from Sheriff’s deputies in on charges of criminal probation violation. domestic battery by Kathy Fowler Cardenas, 7-8 p.m. Friday, Dec. 27, Florida were searching mischief and battery. Stephanie Marie Layton, strangulation. 48, Lake Placid, charged at Unity of Sebring Life for a suspect who they Thomas Alan Peacock, 52, Avon Park, charged The following people with driving while Enrichment Center, 10417 believe exploded an ATM 30, Sebring, charged with with probation violation. were arrested on felony license suspended. S. Orange Blossom Blvd. in an unsuccessful effort in Sebring. This is a one- to steal money. hour long community In a news release, the event. Hillsborough County All ages are welcome to Sheriff’s Offi ce reports participate in drumming. that an ATM exploded in The circle is non-denom- Tampa early Sunday just inational, non-religion after surveillance cameras affi liated and not neces- caught the male suspect sarily native American. spray-painting the All kinds of drums are exterior cameras black at welcome. the Pilot Bank. This is a drug and The Tampa Bay Times alcohol free venue. The reports the suspect was goal is to achieve an unable to get through the enlightened state through ATM’s internal safe so no drumming, while doing money was taken. breath-work, chants Authorities said a and guided meditation. similar incident took For more information, place at another bank in )/225,1* contact Adam Abbott via nearby Oldsmar, Florida DM on Facebook or text in November. 560 U.S. 27 North 863-991-0345. Family Owned Sebring, FL 33870 & Operated (863) 385-4796 Since 1978 CarpetPatioBlinds.com adno=00023642 adno=00025498

corrects errors of fact appearing in its news MAIL SUBSCRIPTION RATES SUBMIT NEWS & OBITS HIGHLANDS stories. If you believe we have made an error, 3 months Email all obituaries and death notices to call the newsroom at 863-385-6155. If you $74.36 [email protected] NEWS-SUN have a question or comment about coverage, 6 months Email all other announcements to [email protected] YOUR HOMETOWN NEWSPAPER SINCE 1919 write to Romona Washington, executive $133.81 editor, 321 N. Ridgewood Drive, Sebring, FL 12 months VP & PUBLISHER, D-R MEDIA highlandsnewssun.com 33870; email [email protected] or call $229.19 Timothy D. Smolarick 863-386-5634. Your newspaper is delivered by an The Highlands News-Sun (USPS 487-900- 863-386-5624 independent contractor. [email protected] ISSN 2473-0068) is published daily by Tim OFFICE If you do not receive your home delivered Smolarick at the Highlands News-Sun, Location: 321 Ridgewood Drive, newspaper by 6 a.m. on any daily CORPORATE EXECUTIVE EDITOR CORPORATE CIRCULATION DIRECTOR 321 Ridgewood Drive, Sebring, FL 33870. Sebring, FL 33870 publication date, or 7 a.m. Sunday, please Romona Washington Rob Kearley Periodical postage paid at Lakeland, FL Hours: 8 a.m.-5 p.m. phone the circulation department at 863-386-5634 863-385-6155 and additional entry office(s). All material Monday-Friday 863-385-6155. [email protected] [email protected] contained herein is the property of the Phone: 863-385-6155 Highlands News-Sun, which is an affiliate of Main Fax: 863-385-1954 PLACE A CLASSIFIED AD ADVERTISING DIRECTOR EDITORIAL DR Media. Reproduction in whole or in part From 8 a.m. to 5 p.m. weekdays Cliff Yeazel Allen Moody, Highlands Sun Editor, is forbidden without the written permission SUBSCRIPTION RATES Tracy Weikel, Classified Account Executive 863-386-5844 Weekend Editor of the publisher. All material submitted for 13 weeks Tax Total [email protected] [email protected] 863-386-5841 publication becomes the property of the $53.30 $4.00 $57.30 863-658-0307 [email protected] newspaper and may be edited for clarity and 26 weeks Tax Total space, as well as reprinted, published and $106.60 $8.00 $114.60 LEGAL ADVERTISING used in all media. Postmaster: Send address Janet Emerson changes to : Highlands News-Sun, 52 weeks Tax Total 863-386-5637 321 N. Ridgewood Drive, Sebring, FL 33870. $213.20 $15.99 $229.19 [email protected] COMMITMENT TO ACCURACY EZ Pay Tax Total 321 N. Ridgewood Drive, Sebring, FL 33870. The Highlands News-Sun promptly $15.91 $1.19 $17.10 www.highlandsnewssun.com December 24, 2019 | HIGHLANDS NEWS-SUN | A3

main pavilions. Dr. Tamika Sims and Park station had the low- packing up their sleighs KISSMAS Several kids and par- her daughter Christin GAS est price in the county at for a holiday getaway. FROM PAGE 1A ents enjoyed moving to Morton, who unloaded a FROM PAGE 1A $2.06. More than 104 million the “Cha-Cha Slide” and bicycle and large stuffed For the South and of those holiday trav- to Avon Park five years other top 40 hits, old and animal from her SUV, the cheapest gas prices Southeast, AAA report- elers will drive to their ago, she saw a need and new R&B, Hip Hop and with help from both of the year, according ed Thursday that gas destinations and, INRIX, helped start the Southside Funk played by Philip ‘DJ Glover and L.C. “Night to a recent report from prices are expected a global transportation Community Resource Hafody” Hamilton. Rider” Baker, another DJ. AAA. This was true in to edge cheaper by at analytics company, Center at 1013 S. Delaney Annette Davis Faith “We’re looking to get in- 2018 when the national least 15 cents in the expects delays to be the Ave. Glenn and Mary Daniels volved more,” said Sims, gas price average was coming weeks as re- worst on Thursday, Dec. It helps people pay made sure every plate got who co-owns Heartland recorded at $2.26 on Dec. gional refinery rates and 26, with afternoon delays utility bills and other ex- filled and no one went Racers semi-pro basket- 31, 2018. gasoline stocks increase reaching nearly double penses, Kogee Gray said, hungry, despite having ball team. However, the national throughout the South congestion-free drive and opened a food pantry to fight stiff breezes that The need is there, gas price average won’t and Southeast region. times in major U.S. cities. in February. It started threatened to blow away Kogee Gray said. They are go that low this month. More Americans “Holiday cheer is at an serving 10 people, and the napkins. always looking for more AAA forecasts that gas than ever on record – all-time high this year, served 85 just last week. “Every year we’re trying sponsors to join the one prices will edge lower 115.6 million – will travel with unemployment at “There’s still more to do [it] bigger and who helped out this year with the national average this holiday season, historically low levels, need,” Kogee Gray said. better,” Whigham said. and help every year. falling between $2.40- from Saturday, Dec. 21 and noted improvements That’s she ended up “We want to help as many Sponsors this year $2.45, which will be through Wednesday, Jan. in both disposable working at Kiss 107.5 people as we can.” included, in alphabetical 15-20 cents more than 1, according to AAA. That income and household FM and got involved Anne Marie Feeney, order, the city of Avon last December. is the most in nearly 20 net worth,” said Paula in the annual KissMas known a local “event Park, The Battle of the According to gasbuddy. years since AAA began Twidale, vice president, Giveaway. guru,” has also joined Bands Inc., Bill Jarrett com, a gallon of regular tracking in 2000, and AAA Travel. “It’s been my mother’s the staff at Kiss 107.5 as Ford, Bill Owens Auto in Sebring on Monday represents an increase The News Service of motto ever since I was a office manager, and spent Sales, Carolina Church was around $2.45. This of 3.9% over last year, or Florida contributed to child: ‘Always give back,’” much of the event either of Christ, Carter’s time last year an Avon 4.3 million more people this report. Kogee Gray said. helping to organize things BBQ of Mulberry and She said Glover, the on site or running out Lake Wales, Dragonfly local NAACP and the the back way in her Ford Entertainment, Donny’s Highlands County Expedition to get whatev- Tire Service, Highlands SHOP Sheriff’s Office each asked er was needed. County Sheriff’s Office, FROM PAGE 1A her to put them in touch “Next year, we want It’s Party Time Rentals, with two families in need. to have twice as many Nucor, Pit Stop Drive The NRF expected Shathasha “Jazzy” bikes,” she said, gesturing Thru, the Southside holiday retail sales Whigham, one of the to the two to three dozen Community Resource during November and Kiss 107 DJs, said the already lined up to give Center, Swan’s Mortuary, December to increase event started at the radio out. Taurus Entertainment between 3.8% and 4.2% station offices, but with She said the Sheriff’s and WalMart in Avon Park over 2018 to a total of more people coming Office, Battle of the Bands and Wauchula. between $727.9 billion every year, they took it event and Dragonfly and $730.7 billion. The to Donaldson Park and Entertainment all came numbers, which exclude make it a community through with toys this automobile dealers, party with barbecue, a year, along with all other gasoline stations and MARC VALERO/STAFF live radio remote and sponsors. restaurants, compare with dancing on the concrete One arrived at noon: an average holiday sales The rush for last-minute gifts was evident Monday at Ross in pad between the two Local chiropractor increase of 3.7% over the Sebring. previous five years. “The U.S. economy is continuing to grow and consumer spending is still the primary engine behind that growth,” said When life happens during the holidays NRF President and CEO Matthew Shay. According to Gallup, consumers estimate We’re Here they will spend $942, up sharply from year ago; a record-high (37%) plan to spend $1,000 or more and a record-low (16%) say they will spend less this year than in 2018.

COURTESY PHOTO IMDB MOVIES FROM PAGE 1A “Spending time with fam- ily, not TV, so none of the listed movies,” Michelle Pasquino wrote. So, as you settle in this Christmas to take time off from work and make plans with the family, it’s perfectly OK to turn on 7 Days a Week “Die Hard” because the internet said so. 365 Days a Year Christmas Eve Looking 7 am - 5 pm Prompt Care provides walk-in health care For Christmas Day Something? to diagnose and treat minor illnesses and 9 am - Noon non-emergencies. We are here for you when ^TZSJJIFGTFWIHJWYN̤JIMJFQYMHFWJ New Year’s Eve UWT[NIJWKFXYFSIFKYJWWJLZQFWȚHJMTZWX 7 am - 5 pm New Year’s Day Walk-In or Schedule Your Appointment 9 am - Noon 863-382-9600

4421 Sun ’N Lake Blvd., Suite B, Sebring Find it in the AHMGHeartland.com Classifieds! Prompt Care at Sun ’N Lake Most insurance accepted. Authorization may be required. A hospital department of AdventHealth Sebring adno=00026200 A4 | HIGHLANDS NEWS-SUN | December 24, 2019 www.highlandsnewssun.com NATIONAL NEWS OBITUARIES his wife, son, daughter and grandchildren. The graveside service was held at 11 a.m. White House predicts Pelosi will Saturday, Dec. 21, 2019 at Brown-Bush-Tindell Cemetery located at 3635 Bush Road, Graceville, yield on impeachment delay Robert L. Bush FL 32440. Bro. Steve Etheridge did the of- Robert Lee Bush, 73, ficiating and James & of the Poplar Springs By HOPE YEN and ZEKE no way she can hold delay unacceptable, in which then-minority Lipford Funeral Home in community, Graceville, MILLER this position,” Marc saying she’s “trampling” Republicans called a lim- Graceville are directing. Florida passed away ASSOCIATED PRESS Short, the chief of staff Trump’s rights to “rush ited number of witnesses. He was predeceased by Saturday, Dec. 14, 2019 at to Vice President Mike this through, and now That has sparked a parents; and nine broth- his residence. WASHINGTON (AP) Pence, said Sunday. “We we’re going to hold it fight with Pelosi and ers and sisters, Bill, James, Robert was born Dec. — The White House is think her case is going up to demand a longer Schumer, who are de- Jean, Frank, Tommy, 11, 1946 in Holmes projecting confidence nowhere.’’ process in the Senate manding trial witnesses Harry, Maureen, Katrine County, Florida to the that it will prevail in a Senate Majority Leader with more witnesses.” who refused to appear and Judy. late Broward Bush and constitutional spat with Mitch McConnell, R-Ky., “If her case is so during House committee Robert is survived by Jewel Walker Bush. A U.S. Democrats over the and Senate Minority air-tight ... why does she hearings, including act- his wife, Helen Bush; son, Marine veteran, Robert nature of the Senate’s Leader Chuck Schumer, need more witnesses to ing White House chief of Greg Bush; daughter, owned and operated impeachment trial, which D-N.Y., have been at an make her case?’’ Short staff Mick Mulvaney and Lynn Bacon of Graceville; Bush Motors, Bush and threatens to deprive impasse over the issue of said. former national security brother, Charles Walker Jones Irrigation, Bush President Donald Trump new testimony, leaving White House offi- adviser John Bolton. of Lynn Haven, Florida; Well Drilling and a True of the swift acquittal he open the possibility of cials have highlighted A close Trump ally, five grandchildren, Corey Value store, all in the Lake seeks. a protracted delay until Democrats’ arguments Sen. Lindsey Graham, Bacon, Chelsea Rivera Placid area, for a number The House voted the articles are delivered. that removing Trump R-S.C., said Pelosi would (Alex), Brannon Bush, of years before moving Wednesday to impeach Trump complained was an “urgent” matter fail in her quest “to get Breanna Bush, Bailey back to North Florida in Trump, who became only Saturday that the holdup before the House im- Mitch McConnell to Bush; one great-grand- 1994. He opened Bush the third president in was “unfair” and claimed peachment vote, as they bend to her will to shape son, Ryland Lee Rivera; Services, Inc. in 2004 with U.S. history to be for- that Democrats were vi- seek to put pressure on the trial.’’ Graham is and a host of nieces, his wife Helen and son mally charged with “high olating the Constitution, Pelosi to send the articles chairman of the Senate nephews and cousins. Greg. The business will crimes and misdemean- as the delay threatened of impeachment to the Judiciary Committee and Expressions of remem- continue to be family ors.” But Speaker Nancy to prolong the pain of Senate. was a House manager, brances can be made at owned and operated by Pelosi has delayed send- impeachment and cast McConnell has all comparable to a prose- jamesandlipford.com. ing the articles of im- uncertainty on the timing but promised an easy cutor, during the Senate’s peachment to the Senate of the vote Trump is set acquittal of the president, impeachment trial of until Republicans provide to claim as vindication. and he appears to have Clinton. Donna S. Shelton three children, Malena details on witnesses and Schumer told reporters secured Republican “She’ll eventually send Pope, Kayla Shelton and Donna Sue Shelton, testimony in hopes of in New York that “the support for his plans the articles because Matthew Shelton; mother, 52, of Avon Park, Florida shaping the upcoming Senate is yearning to give to impose a framework public opinion will crush Diana Nicholas; sister, passed away Dec. 12, trial. Democratic and President Trump due drawn from the 1999 the Democrats,’’ said Felicia Saucier; brother, 2019. Republican leaders in the process, which means impeachment trial of Graham. Asked whether John Nicholas; four A native of Rainsville, chamber remain at an that documents and President Bill Clinton. he expected witnesses in grandchildren and one Alabama, she had lived impasse over the ques- witnesses should come That trial featured a the Senate, he replied: coming soon. in this area most of her tion of whether witnesses forward. What is a trial 100-0 vote on arrange- “No, I don’t.” A memorial service will life. She was a housewife will be called, but the with no witnesses and no ments that established AP Radio be held at 2 p.m. Sunday, and enjoyed her life as a White House believes documents. It’s a sham two weeks of presen- Correspondent Julie Dec. 29, 2019 at Union loving wife, mother and Pelosi won’t be able to trial.” tations and argument Walker in New York Congregational Church grandmother and spend- hold out much longer. Short called Pelosi’s before a partisan tally contributed to this report. with Pastor Bill Breylinger “She will yield. There’s ing time with her family. officiating. Arrangements She is survived by her with Fountain Funeral husband, Brian Shelton; Home, Avon Park. McConnell not ruling out witnesses in impeachment trial

By ZEKE MILLER who held the majority, the Trump administration ASSOCIATED PRESS called a limited num- to turn over documents ber of witnesses. But and emails relevant to PALM BEACH, Fla. (AP) Democrats now would the case, including on Merry — Senate Majority Leader need Republican votes to the decision to withhold Mitch McConnell said secure witness testimo- military assistance from Monday that he was not ny — and Republicans Ukraine. ruling out calling witness- believe they have the Schumer told The CHRISTMAS! es in President Donald votes to eventually block Associated Press on Trump’s impeachment those requests. Monday that he stands trial — but indicated he In a letter Monday to ready to negotiate with PUBLIC NOTICE was in no hurry to seek all Senators, Schumer McConnell, and that he new testimony either — argued that the circum- hopes questions about as lawmakers remain at stances in the Trump witnesses can be settled “HIGHLANDS COUNTY” an impasse over the form trial are different from “right at the beginning.” (unincorporated areas only)* of the trial by the GOP- that of Clinton, who was Without witnesses, he controlled Senate. impeached after a lengthy said, any trial would be The House voted independent counsel “Kafkaesque.” Wednesday to impeach investigation in which “Let’s put it like this: If Trump, who became witnesses had already there are no documents only the third president testified numerous times and no witnesses, it will in U.S. history to be under oath. Schumer be very hard to come to formally charged with rejected the Clinton mod- an agreement,” Schumer “high crimes and misde- el, saying waiting until said. meanors.” But the Senate after the presentations Associated Press writer trial may be held up until to decide on witnesses Michael Balsamo in lawmakers can agree on would “foreclose the Hudson Falls, New York, how to proceed. Minority possibility of obtaining AP Radio Correspondent Leader Chuck Schumer such evidence because it Julie Walker in New York is demanding witnesses will be too late.” and AP writers Hope who refused to appear Schumer also demand- Yen and Eric Tucker in during House committee ed that the Senate, in Washington contributed hearings, including acting addition to receiving to this report. White House chief of testimony, also compel GARBAGE staff Mick Mulvaney and former national security COLLECTION SCHEDULE adviser John Bolton. McConnell, who has t
/0
4&37*$& all-but-promised a swift acquittal of the president, Christmas Day, Wednesday, has resisted making any Dec. 25-2019 guarantees, and has cautioned Trump against seeking the testimony of t
8&%/&4%":
$PMMFDUJPO witnesses he desires for Changed to Thursday 12-26-19 fear of elongating the tri- al. Instead, he appears to have secured Republican t
5)634%":
$PMMFDUJPO support for his plans Changed to Friday 12-27-19 to impose a framework drawn from the 1999 impeachment trial of t
'3*%":
$PMMFDUJPO President Bill Clinton. Changed to Saturday 12-28-19 “We haven’t ruled out witnesses,” McConnell said Monday in an “For Holiday Collection Only” interview with “Fox and Friends.” “We’ve said let’s For Questions Call handle this case just like (863) 655-0005 we did with President Clinton. Fair is fair.” *This %0&4
/05 Pertain To City That trial featured a Limits of Avon Park, Sebring, 100-0 vote on arrange- and the Town of Lake Placid ments that established 6 two weeks of presen- 2 12 1 112 11 1 2112 211 2 21 0

tations and argument 00 0 000 00 0 =000 = =00 =0 o

before a partisan tally no n dno dn d in which Republicans, adno=00023493 adno=00021126 adno adn ad a www.highlandsnewssun.com December 24, 2019 | HIGHLANDS NEWS-SUN | A5 WORLD NEWS

ALMANAC Today is Tuesday, Dec. 24, US soldier is killed in Afghanistan; Taliban claim attack the 358th day of 2019. There are By RAHIM FAIEZ but were repelled. seven days left in the year. This ASSOCIATED PRESS Washington’s peace envoy is Christmas Eve. Zalmay Khalilzad has been KABUL, Afghanistan (AP) — trying to hammer out a peace Today in history An American service member agreement with the Taliban was killed in combat Monday for over a year. The U.S. On Dec. 24, 1968, the Apollo in Afghanistan, the U.S. wants the deal to include a 8 astronauts, orbiting the military said, without provid- promise from the Taliban moon, read passages from ing further details, while the that Afghanistan would not the Old Testament Book of Taliban claimed they were used as a base by any terrorist Genesis during a Christmas Eve behind a roadside bombing group. telecast. in northern Kunduz province Earlier this month, Khalilzad that killed the U.S. soldier. met with Taliban represen- On this date The latest fatality brings tatives in Qatar, where the the number of U.S. deaths in insurgents maintain a political In 1809, legendary American Afghanistan this year to 20. office, as the talks between frontiersman Christopher “Kit” There have also been three the two sides resumed after a Carson was born in Madison non-combat deaths in 2019. three-month halt by President County, Kentucky. More than 2,400 Americans RAHMAT GUL/AP FILE PHOTO Donald Trump following a In 1814, the United States have died in the nearly 18-year particularly deadly wave of and Britain signed the Treaty of In this Thursday, Sept. 5, 2019. photo, Resolute Support (RS) forces remove conflict. Taliban attacks, including a Ghent, which ended the War of a destroyed vehicle after a car bomb explosion in Kabul, Afghanistan. An The Taliban now control or Kabul suicide bombing that 1812 following ratification by American service member was killed in action on Monday in Afghanistan hold sway over practically half killed an American soldier. both the British Parliament and the U.S. military said in a statement without providing more details. of Afghanistan but continue The Qatar meeting focused the U.S. Senate. to stage near-daily attacks on getting a Taliban promise In 1913, 73 people, most targeting Afghan and U.S. helicopter crashed in eastern immediately comment on the to reduce violence, with a of them children, died in a forces, as well as government Logar province. The Taliban tweet or the Taliban claim. permanent cease-fire being crush of panic after a false cry officials — even as they hold also claimed responsibility The Taliban have a strong the eventual goal. of “Fire!” during a Christmas peace talks with a U.S. envoy for that crash, saying they presence in Kunduz province Khalilzad is trying to lay the party for striking miners and tasked with negotiating an end had downed the helicopter, and are completely in control groundwork for negotiations their families at the Italian Hall to what has become America’s causing many fatalities. The of several of the province’s dis- between Afghans on both in Calumet, Michigan. longest war. Scores of Afghan U.S. military dismissed the tricts. The provincial capital, sides of the protracted conflict In 1943, President Franklin civilians are also killed in the Taliban claim as false. the city of Kunduz, briefly fell but the Taliban refuse to D. Roosevelt appointed Gen. crossfire or by roadside bombs Shortly after the U.S. to the Taliban in 2015, before talk directly with the Kabul Dwight D. Eisenhower supreme planted by militants. military statement on the insurgents withdrew in government. commander of Allied forces in Monday’s U.S. military Monday, Taliban spokesman the face of a NATO-backed Meanwhile, a bomb went Europe as part of Operation statement did not identify Zabihullah Mujahid tweeted Afghan offensive. The city is a off on Monday morning at Overlord. the U.S. soldier or say where that the U.S. soldier was killed strategic crossroads with easy the funeral of a village elder In 1980, Americans remem- in Afghanistan the service in the Chardara district in access to much of northern in eastern Laghman province, bered the U.S. hostages in member was killed. It said northern Kunduz province Afghanistan as well as the killing at least three civilians Iran by burning candles or that in accordance with U.S. where U.S. and Afghan forces country’s capital, Kabul, about and wounding seven, accord- shining lights for 417 seconds Department of Defense policy, were carrying out a joint raid. 200 miles (335 kilometers) ing to Asadullah Dawlatzai, — one second for each day of names of service member Mujahid said the insurgents away. the provincial governor’s captivity. killed in action are being had planted roadside bomb The following year, 2016, the spokesman. He said the explo- In 1994, militants hijacked an withheld for 24 hours, until that killed the service member. Taliban pushed back into the sion took place in the district Air France Airbus A-300 at the the notification of the family is He even tweeted a purported city center, briefly raising their of Dawlat Shah. Algiers airport; three passen- completed. photo ID of the slain U.S. flag before gradually being No one immediately gers were slain during the siege Last month, two U.S. soldier, without saying how it driven out again. In August claimed responsibility for the before all four hijackers were service members were killed was obtained. this year they launched anoth- attack but the spokesman killed by French commandos in in Afghanistan when their The U.S. military would not er attempt to overrun the city blamed the Taliban. Marseille two days later. Ten years ago: The Senate passed health care legislation, 60-39, in the chamber’s first Christmas Eve vote since 1895. New construction seen at missile-related site in North Korea Sean Goldman, a 9-year-old By The Associated Press North Korea used we have seen and the boy at the center of a five-year SEOUL, South Korea what appeared to be new system that North custody battle on two conti- (AP) — A new satellite vehicles imported Korea claims is under nents, was finally turned over image of a factory from China during its development.” to his American father, David where North Korea three flight tests of Nuclear talks be- Goldman, in Brazil. makes military equip- the Hwasong-14 and tween the U.S. and Five years ago: Sony ment used to launch -15 intercontinental North Korea have Pictures broadly released long-range missiles ballistic missiles in been stalled since a “The Interview” online — an shows the construction 2017, Lewis said. An February summit be- unprecedented counterstroke of a new structure. increased capacity tween leaders Donald against the hackers who’d The release of several to produce mobile Trump and Kim Jong spoiled the Christmas opening images from Planet PLANET LABS INC, MIDDLEBURY INSTITUTE OF INTER- launchers would po- Un fell apart. of the comedy depicting the Labs comes amid con- NATIONAL STUDIES VIA AP tentially help expand Earlier this month, assassination of North Korean cern that North Korea North Korea’s ICBM North Korea carried leader Kim Jong Un. could launch a rocket This Dec. 15, 2019, satellite image from Planet Lab Inc., force and improve its out two major tests at One year ago: A federal or missile as it seeks that has been analyzed by experts at the Middlebury survivability during its long-range rocket Institute of International Studies, shows the Sohae Engine judge ordered North Korea to concessions in stalled nuclear conflict. launch and missile Test Stand in Tongchang-ri, North Korea. This new satellite pay more than $500 million in nuclear negotiations “As far as I know, engine testing site in a wrongful death suit filed by image on a North Korean missile-related site shows the with the United States. construction of a new structure this month. North Korea only im- the country’s north- the parents of Otto Warmbier, North Korea has ported eight of those west. Experts believe an American college student warned that what at the March 16 Factory of the East Asia non- vehicles,” Lewis said it tested a new engine who died shortly after being “Christmas gift” it gives near Pyongyang, where proliferation program about the vehicles the for either an ICBM released from that country. the U.S. depends on North Korea is believed at the Middlebury North used during the or a satellite launch what action Washington to be developing and Institute, said in an 2017 tests. vehicle. Today’s birthdays takes. manufacturing vehicles email that the con- “I would think North The other images One of the satellite used as mobile launch- struction seemed to be Korea would want released by Planet Author Mary Higgins Clark images taken on Dec. ers for long-range an expansion of the 50-100 such systems. Labs show that site is 92. Federal health official 19 shows the comple- ballistic missiles. factory, which would ... This would probably before and after the Anthony S. Fauci, M.D., is 79. tion of a new structure Jeffrey Lewis, director be “big news.” be some mix of ICBMs Dec. 7 test. Recording company executive Mike Curb is 75. Actress Sharon Farrell is 73. Former U.S. Attorney General Jeff Sessions is 73. Actor Grand L. Bush is Buzz over Venezuela’s Guaido fades as 64. Actor Clarence Gilyard is 64. Actress Stephanie Hodge is 63. The former president of Afghanistan, Hamid Karzai, is Maduro holds firm 62. Rock musician Ian Burden (The Human League) is 62. By SCOTT SMITH re-election was invalidated behind to care for his par- “We’re up against a dicta- Actor Anil Kapoor is 60. Actress ASSOCIATED PRESS by fraud and a ban on most ents living on a government torship,” Guaidó said in an Eva Tamargo is 59. Actor Wade opponents. pension constantly shrinking interview with The Associated Williams is 58. Rock singer CARACAS, Venezuela (AP) And there seemed to be under the world’s highest Press. “I think that is central.” Mary Ramsey (10,000 Maniacs) — Tour operator Alejandro signs that the military might inflation. Guaidó said he remains is 56. Actor Mark Valley is Palacios joined hundreds of heed Guaidó’s repeated Palacios no longer answers focused on winning over 55. Actor Diedrich Bader is thousands of Venezuelans calls for soldiers to abandon the opposition leader’s call the military, the linchpin of 53. Actor Amaury Nolasco protesting in the streets early Maduro. A few joined him in to protest, nor do most of the support for Maduro, and he is 49. Singer Ricky Martin is this year, wanting to believe the streets in a quickly quelled others who once filled the dismissed the idea of further 48. Author Stephenie Meyer that things would finally uprising. The U.S. and other streets. negotiations with the socialist is 46. TV personality Ryan change in the country as nations sent caravans of aid to Cracks have even appeared administration — talks his Seacrest (TV: “Live With Kelly upstart opposition leader Juan Venezuela’s borders to be dis- in Guaidó’s base of support side says Maduro has used & Ryan”) is 45. Actor Michael Guaidó rallied international tributed by Guaidó’s backers, in the National Assembly, the to defuse protests without Raymond-James is 42. Actor support and promised a swift and they were put in charge of only major institution con- making concessions. Austin Stowell is 35. Actress end to President Nicolás many Venezuelan embassies trolled by the opposition. His He also said he favors Sofia Black-D’Elia is 28. Rock Maduro’s rule. and assets abroad. re-election as congressional boycotting legislative elections singer Louis Tomlinson (One To Palacios, Guaidó seemed Then February turned president is no longer assured in 2020 as long as the elec- Direction) is 28. different from the string of to March, and the months and legislators’ official terms toral board running the vote past opposition leaders who marched by. No international expire in a few months. remains packed with Maduro Bible verse had challenged Maduro and aid made it through Maduro’s Throughout, the 36-year- loyalists. his predecessor, the late “A man that hath friends blockade. The military stayed old Guaidó has admitted no Scott Smith on Twitter: @ Hugo Chavez, over 20 years must show himself friendly: loyal. Even the nation’s mistakes, and neither he nor ScottSmithAP of increasingly authoritarian and there is a friend that catastrophic economy began his backers in Washington socialist rule. sticketh closer than a brother.” to improve slightly. Maduro have offered a fresh strategy to The United States and — Proverbs 18:24. remains in power. rescue their floundering battle dozens of nations had A true friend is one who “Here we are today, like to unseat Maduro. The Trump thrown their support behind stands by even when you don’t nothing ever happened,” administration has continued the youthful congressional want him. The Lord is such a said a disillusioned Palacios, to pile economic and travel leader, recognizing him as the friend. “I have loved thee with 26, who has watched many sanctions onto members of country’s legitimate presi- an everlasting love.” relatives pack up and leave in Maduro’s inner circle, but so dent, arguing that Maduro’s desperation while he stayed far with little effect. A6 | HIGHLANDS NEWS-SUN | December 24, 2019 www.highlandsnewssun.com VIEWPOINTS

HIGHLANDS NEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919 Timothy D. Smolarick Romona Washington VP & Publisher, D-R Media Corporate Executive Editor [email protected] [email protected] Cliff Yeazel Rob Kearley Advertising Director Corporate Circulation Director [email protected] [email protected] SUN ANOTHER VIEW Is there a Santa Claus?

Editor’s Note: In September of 1897, The New York Sun received a letter from 8-year-old Virginia O’Hanlon. That letter prompted Francis Church, one of the editors, to write what has become perhaps the most famous newpaper editorial of all Traditions fit each family time. The News-Sun takes pleasure sharing it with our readers each Christmas. Dear Editor — I am 8 years old. Some of my The holiday season other things one can do This leads many to little friends say there is no Santa Claus. brings with it a sense of to count down the days celebrating with family Papa says ‘’If you see it in The Sun it’s so.’’ family and the want to get until Christmas. Advent a few days before the Please tell me the truth, is there a Santa Claus? together with those you calendars, paper chains, actual holiday. This could — Virginia O’Hanlon, 115 West 95th Street care for. Christmas tradi- there are whole websites include having family tions are something I look dedicated to counting the over from out of town, Virginia, your little friends are wrong. forward to every year. days until Christmas. And everyone gathering in They have been affected by the skepticism This got me thinking, ev- GUEST COLUMN what’s most interesting one house, and sharing ery family develops their is that there are people food, gifts and conver- of askeptical age. They Annsley Bohlman do not believe except own holiday traditions doing all these different sation. Food being a what they see. They based on their values, things to count down very big staple for most think that nothing means and desires. Eve with my dad and his until Christmas but they family traditions, things can be which is not Every year throughout family, and they have are all really participating like ham, potato dishes, comprehensible by my childhood my family very different traditions. in the same activity. deviled eggs and desserts their little minds. would start the Christmas Sometimes we would go My family would would be common to find All minds, Virginia, traditions on Christmas to church, and we would celebrate Christmas at a Christmas gathering. whether they be Eve. We would make a usually get a new set of Day with presents in the Christmas traditions men’s or children’s, bunch of hors d’oeuvres, pajamas, which we fondly morning, probably like are something that are little. In this great watch movies and open called ‘Jingle Jammies,’ most families. We would develop over time and one gift from under the sometimes have a baked sometimes subcon- universe of ours man and we would maybe tree. Amongst the vast good or pancakes, and sciously. This means is a mere insect, an have hot chocolate or variety of food we would would spend the day ad- that traditions are often ant, in his intellect, as something before bed. make things like egg rolls, Other people have miring our new gifts and steeped in family values. compared with the bound- guacamole, meat and other traditions though. generally lazing about. Holiday celebrations have less world about him, as measured by cheese platters and more. Some people like to start The night would end with always been a time for my the intelligence capable of grasping the whole of It really was just a con- celebrating Christmas a traditional Christmas family to come together, truth and knowledge. glomeration of whatever with preparation all dinner. and enjoy life. We can Yes, Virginia, there is a Santa Claus. He exists we felt like snacking on throughout the month. We all know that think back on our past, as certainly as love and generosity and devotion that night. Of course, we Something that has Christmas Day is not and look forward to the exist, and you know that they abound and give made these decisions recently gained more always possible for future. Without thinking to your life its highest beauty and joy. Alas! how knowing that there would popularity is the Elf on a everyone to make. Some about work, everyday dreary would be the world if there were no Santa be a Christmas dinner the Shelf, something my own people have to work, stresses and general life, it Claus! next day. mother has incorporated others live far away, or is an opportunity to make It would be as dreary as if there were no On the other hand, I’ve into my younger siblings maybe they just like to happy memories and Virginias. There would be no childlike faith then, also celebrated Christmas celebration. Still there are stay home for the holiday. enjoy those around you. no poetry, no romance to make tolerable this existence. We should have no enjoyment, except in sense and sight. The eternal light with which The era of plastic childhood fills the world would be extinguished. Not believe in Santa Claus! You might as well not believe in fairies! You might get your papa Now that you’ve seen GUEST COLUMN (which are more common durable, versatile, lighter to hire men to watch in all the chimneys on the lowdown on recy- Amanda Fernandez and recyclable) can be and most importantly Christmas Eve to catch Santa Claus, but even if cling, it’s time to know the heated and transformed more cost effective to they did not see Santa Claus coming down, what truth. The truth is, there that was supposed to be back into their original keep up with consumer would that prove? Nobody sees Santa Claus, is a lack of knowledge. beneficial for the commu- state. Here are exam- demand or with what’s but that is no sign that there is noSanta Claus. Followed by no transpar- nity? Well, aside from the ples of thermoplastics: happening in the global The most real things in the world are those that ency, costs, inaccessibility costs, there was a lot of nylon, PET (polyeth- market. neither children nor men can see. Did you ever and with some, a laziness misuse of the containers. ylene), HDPE (high Maybe if there was a see fairies dancing on the lawn? Of course not, that hinders the possibil- “People would con- density polyethylene), little more shine on cer- but that’s no proof that they are not there. ity of better recycling for taminate terribly…,” said PP(polypropylene). Then tain materials “durability” Nobody can conceive or imagine all the won- Highlands County. Robert Diefendorf. “One there are thermosets, after its thrown out a ders there are unseen and un-seeable in the From the professionals, time I was at one of the which once produced couple times, then maybe world. to the gathered online portable containers, I cannot be heated to con- more residents would try You tear apart the baby’s rattle and see what community opinion, they pulled up trying to move vert back to their original to make better sustain- makes the noise inside, but there is a veil cov- all express the want of some material around state, such as: ER (epoxy able choices. There are ering the unseen world which not the strongest having access to better and there was a guy resin), MF (melamine other problems however, man, nor even the united strength of all the and more efficient recy- trying to stuff his lawn formaldehyde), PR like inaccessibility to strongest men that ever lived, could tear apart. cling. Community mem- seat cushions into the (polyester resin). curbside recycling and Only faith, fancy, poetry, love, romance, can ber Frans Van Eijk shared plastic section. I told With that in mind, just getting to a facility push aside that curtain and view and picture the his online opinion, “I live him, ‘Sir, you can’t put there isn’t a lot of trans- that offers residents to supernal beauty and glory beyond. Is it all real? in a country where we that in there’ and he said, parency with the lifespan drop off recyclable waste. Ah, Virginia, in all this world there is nothing else recycle almost everything; ‘oh, it has plastic resin.’ I of certain recyclables. Grettel Batista, an en- real and abiding. I think Sebring has a ways said not all plastic is the A lot of plastic can only vironmental enthusiast, to go.” Joe Shirk III, also a same.” be recycled a certain said, “The building I live No Santa Claus! Thank God! he lives, and Highlands resident, said, They took away most amount of times, because in doesn’t have recycling he lives forever. A thousand years from now, “ It’s too bad we can’t go of the containers, leaving of the polymers breaking ... many people don’t have Virginia, nay, ten times ten thousand years from back in time, where you just glass, but then people down each time it goes the option to recycle.” now, he will continue to make glad the heart of set out your empty milk would just pollute it with through the recycling Most apartment com- childhood. bottles to be sanitized other waste. “People were process. Plastic that has plexes and mobile parks and refilled.” Which BBC bringing all the things reached the end of its do not offer a recycling JOIN THE reports the glass milk bot- that were in the other “lifespan” or downcycled receptacle. Meaning tles disappeared mainly containers there, and into something of lesser that everyone would just CONVERSATION due to cost compared to throwing it into the glass value, which can’t be have to throw any waste, Letters are welcome on virtually any subject, but we do plastic. container or using that recycled, ends up buried whether recyclable or not, have some rules. We will not accept any Letters to the Editor I was told by Robert site as an illegal dump or incinerated. It’s the into a dumpster. that mention a business in a negative tone, as they have no Diefendorf Jr., EI, area,” said Diefendorf. same process for paper, it Before moving to means to defend themselves. Please keep Letters to the Editor project manager of And, well as you can can be recycled anywhere Highlands County, I lived to less than 250 words. Letters will be edited to length as well Transportation and Utility probably guess, it was from four to six times, in an apartment complex as for grammar and spelling. All letters must be signed with Division at the County shut down. due to the fibers they’re in Fort Lauderdale that full name – not initials. An address and telephone number Engineering Department, What Diefendorf said composed of degrading never offered recycling must be included. The phone number and address are not for that in the past they dis- about plastic not all with each use, before options to the tenants. publication, but must be provided. In the case of letters that are tributed white containers being the same is true, the same fate occurs. This caused a number emailed, the same rules apply. throughout Highlands they’re really not. We Aluminum, steel, and of problems such as an Due to the number of letters received, we are able to run County that were used (normal citizens) know glass can be recycled over-stuffed dumpster only four letters per person per month. as recycling stations. them as certain plastics infinitely. full of food, household The Letters to the Editor section is designed as a public There was one labeled for with numbers to guide But why aren’t these chemicals, and broken forum for community discourse, and the opinions and state- cardboard, plastic, paper, us in recycling, but it’s durable materials used glass all mixed together. It ments made in letters are solely those of the individual writers. and they even had one much more than that. more? Because the more was quite disappointing, The newspaper takes no responsibility for the content of these for glass. The cardboard Plastics are composed of eco-friendly alternatives for as I a tenant with a car letters. receptacle also had a polymers and depending tend take more energy, could go out of her way Please send or bring correspondence to the Highlands compartment that was how they react to heat, weigh more and therefore and find a waste center News-Sun, Letters to the Editor, 321 N. Ridgewood Drive, used just for aluminum/ have two classifications, it ends up costing more. that offered residential Sebring, FL 33870, or fax to 863-385-1954. Readers may also steel cans. So, why shut it thermoplastics and ther- Whereas plastics take up FERNANDEZ | 7A email Letters to the Editor to [email protected]. down if it was something mosets. Thermoplastics less room and are more www.highlandsnewssun.com December 24, 2019 | HIGHLANDS NEWS-SUN | A7

something unless there’s a herbs. Make mason jars FERNANDEZ consequence. If there was into a vase, or use them FROM PAGE 6A a fine, it might make a for jam and pickled foods. STATE NEWS person think a little more For those who have recycling, but for many about it, or they can say children, maybe some arts with no access to proper forget it I wont recycle, and crafts. transportation or for take the can back.” You can also look for FLORIDA NEWS BRIEFS the elderly who rely on Now, Diefendorf different resources and others, that option did explained they went from participate in programs station WSVN in cap- also will give residents an not exist. And people twice a week pickup to that provide great infor- Floods delay flights at tured a person kayaking assessment of the risks of were interested in having just once a week because mation and insight. To through the grounds living where they are. So an opportunity to dispose he wants residents to be name a couple, the EPA ( international of the Gulfstream Park far, the quarter million waste properly. Property able to pull those mate- Environmental Protection Florida airport Racing and Casino in dollars in it has been management on the other rials out and sort it into Agency) website is full of Hallandale Beach. funded by developers and hand had no interest the correct bin and help many topics and offers FORT LAUDERDALE, Thoroughbread horses the town. in spending extra for reduce the amount of gar- great tips, especially on Fla. (AP) — Flash flood- at the racetrack were Town officials said the another dumpster. Or if bage. Diefendorf hopes reducing and reusing ing and heavy rains being relocated because fund will help residents they did, it meant most to take more steps in waste. floridarecycles. have delayed dozens of of flooding in some of the deal with the uncertainty likely raised rent; many of providing more education org is a public education flights and disrupted stables. of living in a place where which could not afford. in the future, especially in campaign that teaches some services at the Fort “We’re pumping the sea is expected to rise The problem in local schools. Florida residents about Lauderdale-Hollywood out water and moving two feet by 2060. Highlands County is, if a Aside from that, there the basics and resetting International Airport in horses to higher ground,” John Macomber, a resident is not located in are other ways to get on recycling behaviors. Florida. Gulfstream spokesman professor at the Harvard the unincorporated area, board with recycling, At the end of the day, it The airport tweeted David Joseph told the Business School who then there aren’t a lot more creative methods ... would be nice to see more early Monday that it South Florida Sun specializes in resilience recycling options current- maybe that even save you people be more conscious was closed due to flash Sentinel. investment, told the ly. To revise a misstated money. The process of on recycling. Not just flooding and severe rains. No horses were in- Miami Herald that he fact written in the last upcycling is one option, for themselves, but also It tweeted an update at jured, and races weren’t hasn’t heard of any other article, “The lowdown on it’s when waste is trans- for our community and about 6:30 a.m. that said scheduled to resume until such fund in a U.S. city. recycling,” residents are formed into something of environment. So, If you’ve flight operations were Thursday. “In the big picture, unable to take recyclable equal or greater value. A never recycled before or resuming. something is going to de- waste to Highlands simple example would be have had misconceptions It had issued an South Florida town liver this bad news to the County Solid Waste turning a laundry deter- of it prior and have the advisory late Sunday that starts resilience city eventually,” he said. Management center on gent bottle into a watering opportunity to do so, give said more than 150 of its “Probably it’s thoughtful Arbuckle Creek Road. can. it a chance. Yes, it has its flights were experiencing fund for climate to say to someone you Even if there was Highlands resident challenges, but you never weather delays and 11 change have value now and proper education and Christine Shrader Gregory know what you may learn. flights had been canceled. you should capture that SURFSIDE, Fla. (AP) curbside recycling for all said, “I’d like to see people Perhaps even a journey Areas around the airport value.” residents in Highlands try to reuse things instead full of new ideas, rein- were hit with about 6 — A small ocean-side County, there are still of throwing away.” venting how you shop and inches (15 centimeters) town in South Florida some who are just not Rethink and reuse, if make choices daily. It’s the of rain between mid- has created a “resilience willing to do the work you have glass, aluminum era of plastic and we need night and early Monday fund” that will be used to of recycling waste or cans and other really to innovate quickly or fall morning, according to help residents adopt to checking what they throw durable materials, instead victim to a country full of WPTV-TV. climate change in a first- into their receptacle. I of tossing them, think of waste. Elsewhere in South of-its-kind effort. asked Diefendorf what if the different ways you can Amanda Fernandez is a Florida, parking garages The town of Surfside’s there were fines, to which repurpose them. Perhaps Lake Placid resident and and streets were flooded fund will be used for buy- he replied, “It’s hard to you can use an aluminum a correspondent for the from the heavy rains. outs of residents’ homes, get someone to change soup can to grow indoor Highlands News-Sun. South Florida television among other projects. It

MARMADUKE By Brad Anderson JANRIC CLASSIC SUDOKU

Rating: SILVER >addafl`]ZdYfc[]ddkmkaf_ fmeZ]jk)lg1&=Y[`fme% Z]j[YfYhh]Yjgfdqgf[]af ]Y[`jgo$[gdmefYf\+p+ Zdg[c&Mk]dg_a[Yf\l`]hjg% []kkg^]daeafYlagflgkgdn] l`]hmrrd]&L`]\aē[mdlq d]n]djYf_]k^jge:jgfr] ]Yka]kl!lgKadn]j e]\ame! lg?gd\ `Yj\]kl!&

NEWSDAY CROSSWORD EDITED BY STANLEY NEWMAN LOS ANGELES TIMES DAILY CROSSWORD EDITED BY RICH NORRIS AND JOYCE LEWIS FOURTH-LETTER WORDS :qKYddqJ&Kl]af A8 | HIGHLANDS NEWS-SUN | December 24, 2019 www.highlandsnewssun.com Limb-girdle dystrophies DOONSBURY By Garry Trudeau begins around shoulders DEAR DR. ROACH: slow down the I have two boys progression of diagnosed with LGMD. There limb girdle mus- are new types cular dystrophy. of treatments I am looking being researched, everywhere for including gene some help, but therapy, and I can't seem to find DR. ROACH hope that effec- BABY BLUES By Rick Kirkman and Jerry Scott anything. Is there Advice Columnist tive treatments a cure? — F.I.I. are not too far ANSWER: There away. are many types of muscular DEAR DR. ROACH: My daughter dystrophy. Some start in child- was diagnosed with prediabe- hood; others later in life. The tes. She needs to lose weight. Is limb-girdle muscular dystro- Weight Watchers a good idea? phies are a diverse group of — Anon. inherited disorders, caused by ANSWER: In my practice, we many different genetic abnor- have an excellent registered malities. The most common of dietitian nutritionist available these starts in childhood. for individual consultation, so "Limb-girdle" means that I usually refer there for a per- the symptoms of the disease sonalized approach. However, CRANKSHAFT By Tom Batiuk & Chuck Ayers usually start in the muscles not everyone has access to this around the hips and shoulders, resource. as opposed to the muscles of Weight Watchers (now WW) the hands and feet. The preva- is one of many commercial lence of all types of LGMD weight-loss programs in the together is estimated to be U.S. It has been studied many about 2 in every 100,000 people. times, and been shown to The diagnosis of childhood- promote more weight loss than onset muscular dystrophy a control group, who were usually starts with a parent given printed materials, a few who notices something wrong, visits with a doctor or health followed by a careful history, education. The weight loss was exam and appropriate blood not large: 2.6% more than the testing by the pediatrician. control group. Since there are many types of Other weight loss programs, SHOE By Gary Brookins & Susie MacNelly muscular dystrophy, further including Jenny Craig and testing and consultation with Optifast, also showed benefit. an expert are usually neces- I have had many patients use sary. The exact diagnosis used Weight Watchers, and they ap- to be made by muscle biopsy, preciate the simplicity of use. but it is now most commonly There is no single best choice made by genetic testing. Some- for everyone. times both are needed. As far as your daughter's Because the diseases within prediabetes goes, any program the LGMD group are so di- that helps people to lose weight verse, I can't give you details is likely to improve the pre- on how the condition will diabetes, but avoiding simple progress in your boys. Even sugars and processed starches REX MORGAN By Terry Beatty your two boys may have very is important. Weight Watch- different onset and types of ers has one study showing it is symptoms. I can point you to particularly good with predia- an excellent resource with lots betes, with participants losing more information at mda.org/ 5.6% of body weight compared disease/limb-girdle-muscular- with 0.2% of the control group dystrophy. at one year. Unfortunately, there is no cure If she wants to try WW, it is a yet and no treatment that can reasonable choice.

How to donate and give MARY WORTH By Karen Moy and June Brigman back this holiday season DEAR READERS: Emily, yes, Hopefully, you'll most phones will love all the gifts charge faster if you receive this the phone is pow- time of year, but ered off. When odds are that the phone is on, you'll get one you it's using power, will need to RE- so the battery is TURN. According HINTS FROM HELOISE receiving less of to the Federal Advice Columnist the charge. DILBERT By Scott Adams Trade Com- — Heloise mission (www. DEAR READERS: consumer.ftc.gov), what steps Ahh, tradition. We love it should you take? this time of year. Who has a Ideally, the giver included Christmas pickle? This is an a gift receipt, which verifies ornament (doesn't have to be purchase of the item without a pickle) hidden deep in the revealing the price, but if they tree, and the first child to find didn't, it's OK. it gets an extra gift from Santa Read the store's return or is surely guaranteed good policies on its website. Usually luck for the upcoming year. around this time of year, the This is a fun tradition; why policies are relaxed a little bit. not give it a whirl? — Heloise Always take your valid ID DEAR READERS: Want to take FOR BETTER OR FOR WORSE By Lynn Johnston with you. Try not to open a break tomorrow and get items until you're sure you away from it all? Consider will keep them. For electronic visiting the following places: and big-ticket items, there Mistletoe, Kentucky; Holly, may be a restocking fee of up Colorado; Jolly, Georgia; to 15%. Digital items (e-books, Saint Nicholas, Florida; downloadable games, digital Santa Claus, Indiana; Garland, music, etc.)? Return policies Texas; Partridge, Kentucky; can vary by seller. Peartree, Tennessee; North Some online retailers may Pole, Idaho; and Eggnog, Utah. provide a free shipping label to Or, if you're over the holidays, return a gift item. Ask. how about Humbug, Arizona? Finally, if you're not happy, — Heloise speak to store management DEAR READERS: Need a quick — they should be able to help. way to wrap? Use a paper bag PICKLES By Brian Crane — Heloise and twine. Cut the bag to fit, DEAR HELOISE: Does turning wrap in the twine and tuck my cellphone off allow it to in a small flower, berries or charge faster? — Emily T. in greenery. A rustic, rough- Kentucky hewn look. — Heloise

CHALLENGER

Monday’s Challenger Answers B.C. By Mastroianni & Hart www.highlandsnewssun.com December 24, 2019 | HIGHLANDS NEWS-SUN | A9

MUST SEE TUESDAY EVENING MOVIES SPORTS SPECIALS DECEMBER 24, 2019 5 PM 5:30 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30 Odd Squad Rick Steves’ World News Nightly Busi- PBS NewsHour (N) Christmas With the Taber- University of Tampa Holiday A Classic Christmas With the SPORTS 2-WEDU/PBS (EI) Europe America ness Report nacle Choir Featuring Kristin Concert: Let Heaven and Bach Festival Society To Be Announced Life Worth To Be Announced Estelle’s Estelle’s 5-WOCX/IND Living Paradise Paradise 9 A.M. FSNFL Bundesliga News 6 at News 6 at News 6 at CBS Evening News 6 at Inside Edition NCIS A Marine major is found FBI “Closure” Dana puts her FBI “Scorched Earth” A search Soccer TSG 1899 Hoffenheim 6-WKMG/CBS 5:00p (N) 5:30p (N) 6:00p (N) News 7:00p (N) (N) murdered. career in jeopardy. for a serial bomber. vs Borussia Dortmund. TSG NewsChannel NewsChannel NewsChannel NBC Nightly NewsChannel Extra (N) ›››› “It’s a Wonderful Life” (1946, Comedy-Drama) James Stewart, Donna Reed, Lionel Bar- 1899 Hoffenheim hosts Borus- 8-WFLA/NBC 8 at 5:00PM 8 at 5:30PM 8 at 6PM (N) News - Holt 8 at 7PM (N) rymore. An angel saves a distraught businessman from suicide. sia Dortmund at PreZero Arena Eyewitness Eyewitness Eyewitness ABC World Jeopardy! (N) Wheel of Santa Claus Is Comin’ to CMA Country Christmas A holiday celebration. in Bundesliga matchround 9-WFTV/ABC 17. Dortmund is winless in News at 5pm News News at 6pm News Fortune Town 10 News at 10 News at 10 News at CBS Evening Wheel of Jeopardy! (N) NCIS A Marine major is found FBI “Closure” Dana puts her FBI “Scorched Earth” A search six Bundesliga away fixtures 10-WTSP/CBS against Hoffenheim, since a 5:00 pm (N) 5:30pm (N) 6:00 pm (N) News Fortune murdered. career in jeopardy. for a serial bomber. WINK News at WINK News at WINK News at CBS Evening WINK News at Inside Edition NCIS A Marine major is found FBI “Closure” Dana puts her FBI “Scorched Earth” A search 3-1 victory on Dec. 16, 2012. 11-WINK/CBS Mario Götze was among the 5pm (N) 5:30pm (N) 6pm (N) News 7pm (N) (N) murdered. career in jeopardy. for a serial bomber. BVB goalscorers. FOX13 5:00 FOX13 5:30 (5:59) FOX13 FOX13 6:30 Access Hol- TMZ (N) A Christmas Story Live! A boy wants a BB gun for Christmas. FOX13 10:00 News 13-WTVT/FOX SUNSP NBA Basketball Utah News (N) News (N) 6:00 News (N) News (N) lywood (N) Jazz at Miami Heat. From the NBC 2 News NBC 2 News NBC 2 News NBC Nightly Wheel of Jeopardy! (N) ›››› “It’s a Wonderful Life” (1946, Comedy-Drama) James Stewart, Donna Reed, Lionel Bar- AmericanAirlines Arena in 20-WBBH/NBC at Five (N) at Five-Thirty at Six (N) News - Holt Fortune rymore. An angel saves a distraught businessman from suicide. Miami. Herman & Dr. Ward Christian Fit- Joyce Meyer Kenneth Great Awakening with Dr. Word of Contending Andrew Wom- Perry Stone Watch There- 11 A.M. FSNFL World Poker 22-WCLF/IND Sharron Bond Show ness Enjoying Life Hagin Rodney Howard-Browne Excellence for the Faith mack fore Tour WPT Vegas Cash Game ABC Action ABC Action ABC Action ABC World Inside Edition The List (N) Santa Claus Is Comin’ to CMA Country Christmas A holiday celebration. - Part 1. 28-WFTS/ABC News News News News (N) Town 6 P.M. FSNFL Tennis Invesco “The Cat in the Hat Knows a World News Nightly Busi- PBS NewsHour (N) Rick Steves Special: Euro- Christmas With the Taber- A Classic Christmas With the Series: Oracle Champions 30-WGCU/PBS Lot About Christmas!” (2012) America ness Report pean Christmas nacle Choir Featuring Kristin Bach Festival Society Cup. From Houston. (Taped) Modern Modern The Gold- The Gold- The Big Bang The Big Bang Mom Mom Last Man Last Man Chicago P.D. “Outrage” Hal- 7 P.M. SUNSP NBA Basket- 32-WMOR/IND Family Family bergs bergs Theory Theory Standing Standing stead puts his career at risk. ball Utah Jazz at Miami Heat. FOX 35 News at 5pm (N) FOX 35 FOX 35 Extra (N) The Big Bang A Christmas Story Live! A boy wants a BB gun for Christmas. FOX 35 News at 10pm (N) From the AmericanAirlines 35-WOFL/FOX NewsEdge at 6pm NewsEdge Theory Arena in Miami. Maury Guests are given make- Extra (N) Entertainment Family Feud Family Feud NewsChannel 8 News at Chicago P.D. Burgess recuper- Chicago P.D. Burgess is 8 P.M. ESPN College Foot- 38-WTTA/MNT overs. (N) Tonight (N) 8pm (N) ates in the hospital. relegated to desk duty. ball SoFi Hawaii Bowl — Ha- ABC 7 News ABC 7 News ABC 7 News ABC World ABC 7 News ABC7 News at Santa Claus Is Comin’ to CMA Country Christmas A holiday celebration. waii vs BYU. The Rainbow 40-WWSB/ABC at 5 (N) at 5:30 (N) at 6 (N) News at 7p (N) 7:30pm (N) Town Warriors aim to take advantage of home field in the Hawai’i The King of The King of Mike & Molly Mike & Molly Two and a Two and a Masters of Illusion: Christmas Greatest Holiday Commer- Friends Rela- Friends 44-WTOG/CW Queens Queens “Windy City” Half Men Half Men Magic 2019 cials Countdown 2019 tionship rules. Bowl when they square off ››› ›› against the Cougars. Hawai’i 62-WBSV/UMA Qué pobres tan ricos Pasión y poder “The Peanuts Movie” (2015) Hadley Belle Miller “Fred Claus” (2007) Vince Vaughn, Paul Giamatti. (9-5) is 4-4 all-time in the 66-WXPX/ION “12 Pups of Christmas” (2019, Romance) Charlotte Sullivan. “Christmas Belle” (2013) Haylie Duff, Nicholas Gonzalez. “Christmas Crush” (2019) Cindy Sampson. Hawai’i Bowl. BYU (7-5) A&E ››› “Jurassic Park” (1993, Adventure) Sam Neill, Laura Dern, Jeff Goldblum. ›› “The Lost World: Jurassic Park” (1997, Adventure) Jeff Goldblum, Julianne Moore. has won five straight games AMC ››› “The Polar Express” (2004) Voices of Tom Hanks. ››› “Elf” (2003, Children’s) Will Ferrell, James Caan. ››› “National Lampoon’s Christmas Vacation” (1989) against Hawai’i dating back to ANPL The Aquarium The Aquarium The Aquarium “Otter Tale” Aquarium: A Deeper Dive Aquarium: A Deeper Dive Aquarium: A Deeper Dive 2002. (N) (Live) BET Hip Hop Hol (:35) “Holiday Heist” (2019, Drama) Chaley Rose, Jatone Smith. “One Crazy Christmas” (2018, Comedy) Terri Abney, Sean Blakemore. A Madea FSNFL NBA Basketball Chi- BRAVO Housewives Chrisley Chrisley Chrisley Chrisley Chrisley Chrisley Chrisley Chrisley Chrisley (:05) Vanderpump Rules (N) cago Bulls at Orlando Magic. CARTOON Unikitty Unikitty Unikitty Unikitty Unikitty Unikitty Unikitty Unikitty Bob’s Burgers Bob’s Burgers Bob’s Burgers Bob’s Burgers From Amway Center in Or- ›› ››› ›› lando, Fla. CMT (4:00) “Beverly Hills Cop II” (1987) “Beverly Hills Cop” (1984, Comedy) Eddie Murphy, Judge Reinhold. “Beverly Hills Cop II” (1987, Comedy) Eddie Murphy. 11 P.M. FSNFL World Poker CNN Anderson Cooper 360 The Movies Stars and movie themes of the 1980s. The Movies Stars and films of the 1990s. (Part 2 of 6) The Movies (Part 3 of 6) (:10) The (:45) The (:15) The Office Dwight plans (6:50) The (:25) The The Office The Office The Office The Office ›› “Night at the Museum” Tour WPT Vegas Cash Game COMEDY - Part 1. Office Office the office Christmas party. Office Office (Part 1 of 2) (Part 2 of 2) (2006) Ben Stiller. Premiere. 12 A.M. FSNFL Tennis Inves- COOK Man Fire Man Fire Man Fire Man Fire Man’s Greatest Food “Pizza” Brew & ’Que Brew & ’Que Brew & ’Que Brew & ’Que Man v. Food Man v. Food co Series: Oracle Champions DEST Buying, Rock Buying, Rock Buying, Rock Buying, Rock Buying, Rock Buying, Rock Buying the Buying the Buying the Buying the Buying the Buying the Cup. From Houston. DISC Moonshiners-Christmas Moonshiners-Christmas Moonshiners-Christmas Moonshiners-Christmas Moonshiners: A Very Moonshiners Christmas (N) Bunk’d “Secret Bunk’d Bunk’d Jessie Jessie and the Ross Gabby Duran Holiday Party Holidays Sydney to the Just Roll Raven’s Home K.C. Under- DISN Santa” kids go to Hawaii. Unwrapped Max With It cover MUST SEE Maine Cabin Masters “The Maine Cabin Masters Maine Cabin Masters The Holmes Makes It Right “Re- Holmes Makes It Right “Re- Holmes Makes It Right “Re- DIY Dixie Dog Den” “130-Year-Old Island Cabin” crew relocates a yurt. tooled: Building Hope” tooled: Log Jam” tooled: Flood Suckers” ESPN Top 50 Plays in NFL History SportsCenter (N) (Live) Peyton’s The Greatest College Football SoFi Hawaii Bowl -- Hawaii vs BYU. (Live) MOVIES ESPN2 (4:00) ESPN Documentaries ESPN Documentaries (N) ESPN Documentaries (N) 30 for 30 FNC The Five (N) Special Report The Story With Martha Tucker Carlson Tonight (N) Hannity (N) The Ingraham Angle (N) AIR FORCE ONE ››› (1997) A FOOD Chopped (Part 2 of 4) Chopped (Part 3 of 4) Chopped (Part 4 of 4) Christmas Cookie Challenge Christmas Cookie Challenge Christmas Cookie Challenge terrorist and his gang hijack the U.S. “The Santa (:40) ›› “Dr. Seuss’ How the Grinch Stole Christmas” (2000, Children’s) Jim Carrey, Jeffrey (:20) Frosty (8:50) Rudolph the Red- (9:55) Santa Claus Is Comin’ president’s plane. (R) PARMT 8 FREE Clause 2” Tambor, Christine Baranski. A curmudgeon hates the Christmas-loving Whos of Whoville. the Snowman Nosed Reindeer to Town a.m., 12:35 a.m. FSNFL Lights Golf Life Tennis Invesco Series: Oracle Champions Cup. NBA Basketball Chicago Bulls at Orlando Magic. Postgame ›› ›› ALL MINE TO GIVE ››‡ (1957) (3:30) “Office Christmas “The Night Before” (2015) Joseph Gordon-Levitt. Three FX’s A Christmas Carol Scrooge has a dark night of the soul. FX Party” (2016) Jason Bateman. lifelong friends party in New York on Christmas Eve. (NR) TCM 3:45 a.m. GOLF Seven Days ››› “Tin Cup” (1996, Comedy) Kevin Costner, Rene Russo. A Very Feherty Christmas A Very Feherty Christmas A Very Feherty Christmas ALVIN AND THE CHIPMUNKS ›› (4:00) “Christmas at Pember- “Crown for Christmas” (2015, Romance) Danica McKellar. “Christmas Town” (2019, Romance) Tim Ro- “Write Before Christmas” (2019, Romance) HALL (2007) (PG) WGN-A 9 a.m., 3 p.m. ley Manor” (2018) Sparks fly between a European king and a governess. zon, Candace Cameron Bure, Beth Broderick. Torrey DeVitto, Chad Michael Murray. Property Brothers A family Property Brothers Karen and Property Brothers “Gambles Property Brothers (N) Property Brothers (N) Property Brothers (N) ALVIN AND THE CHIPMUNKS: THE HGTV house-hunts in Las Vegas. Rick want a deluxe retreat. and Jackpots” SQUEAKQUEL ›› (2009) (PG) HIST Oak Island: Digging Deeper Oak Island: Digging Deeper Oak Island: Digging Deeper The Curse of Oak Island: Digging Deeper Forgotten clues produce new leads. (N) WGN-A 11 a.m., 5 p.m. (4:00) “Sweet Mountain “Christmas Love Letter” (2019, Drama) Ashley Newbrough. “A Date By Christmas Eve” (2019) Vanessa Lengies, Katherine (:03) “A Christmas Wish” LIFE THE AMAZING SPIDER-MAN 2 ››‡ Christmas” (2019, Romance) Amalie receives an unsigned love letter in a Christmas card. Bailess. A dating app grants a woman magical powers. (2019) Hilarie Burton. (2014) (PG-13) FX 12:30 p.m. (4:00) “Babysitter’s Night- “Stalked by My Patient” (2018, Suspense) Bree Williamson. A “The Doctor Will Kill You Now” (2019) Gina Vitori, Anthony “Pregnant and Deadly” (2019) LIFEMOV mare” (2018, Suspense) troubled patient mistakes a doctor’s compassion for love. Jensen. A surgeon becomes obsessed with his patient. Christa B. Allen. ››› ARTHUR CHRISTMAS (2011) NICK SpongeBob SpongeBob The SpongeBob Musical: Live on Stage! ››› “Paddington” (2014) ››› “Paddington” (2014) Friends Friends Animated. Santa’s youngest son OWN “An En Vogue Christmas” “Carole’s Christmas: Unwrapped” (2019) Kimberly Elise. “One Fine Christmas” (2019) Marla Gibbs, Vanessa Williams. “An En Vogue Christmas” undertakes an urgent Christmas Chicago P.D. A basketball star Chicago P.D. Tracking a Chicago P.D. Bombings are Chicago P.D. “Breaking Point” Chicago P.D. “Ghosts” Upton Chicago P.D. Robberies lead to mission. (PG) FREE 11:30 a.m. OXY is found murdered. vigilante targeting rapists. targeting media members. An alderman is killed. must take down a meth ring. an unlikely person. BAD SANTA ››› (2003) Two crimi- PARMT (4:00) ››› “John Wick: Chapter 2” (2017) Keanu Reeves. ››› “John Wick” (2014, Action) Keanu Reeves, Michael Nyqvist. ››› “John Wick: Chapter 2” (2017) nals disguise themselves as St. Nick SUNSP Outsiders Lights Ins. Lightning Ins. Lightning NBA Basketball Utah Jazz at Miami Heat. Postgame Lights Florida and an elf. (R) COMEDY 12:05 a.m. (4:00) ›› “The 12 Disasters ›› “Hansel & Gretel: Witch Hunters” (2013) Jeremy Renner, ›› “Journey 2: The Mysterious Island” (2012, Children’s) ››› “A Nightmare on Elm SYFY of Christmas” (2012) Gemma Arterton. Siblings hunt witches for a living. Dwayne Johnson, Michael Caine, Josh Hutcherson. Street” (1984) John Saxon. ››› BEVERLY HILLS COP (1984) TBS Bob’s Burgers Bob’s Burgers Big Bang Big Bang Big Bang Big Bang ›››› “A Christmas Story” (1983) Peter Billingsley. “A Christmas Story” (1983) A Detroit cop goes west to avenge (4:00) ›› “It Happened on 5th (:15) ››› “Holiday Affair” (1949) Robert Mitchum, Janet ››› “The Bishop’s Wife” (1947) Cary Grant, Loretta Young. ››› “Meet Me in St. Louis” his friend’s death. (R) CMT 1:30 TCM Avenue” (1947, Comedy) Leigh. Two men want to marry war widow for Christmas. An angel lends a hand in funding a new church. (1944) Judy Garland. p.m., 6:30 p.m. TLC Untold Stories of the E.R. Outdaughtered Babies, Babies, Babies (N) Outdaughtered Outdaughtered The Busbys go on a Disney cruise. ››‡ ››› “Hitch” (2005) Will Smith, Eva Mendes, Kevin James. A ›› “Monster-in-Law” (2005) Jennifer Lopez, Jane Fonda. A ›››› “A Christmas Story” (1983) Peter Billingsley. A boy tries BEVERLY HILLS COP II (1987) TNT (R) CMT 4 p.m., 9 p.m. smooth-talker helps a shy accountant woo an heiress. shrewish woman clashes with her son’s fiancee. to convince his parents to get him a BB gun. The Dead Files The Dead Files The Dead Files The Dead Files (N) The Dead Files (N) Famously Afraid (N) ››‡ TRAV BEYOND TOMORROW (1940) TRUTV Imp. Jokers Imp. Jokers Imp. Jokers Imp. Jokers Imp. Jokers Imp. Jokers Imp. Jokers Imp. Jokers Imp. Jokers Imp. Jokers ›› “Project X” (2012) (NR) TCM 7 a.m. TVLAND Andy Griffith Andy Griffith Andy Griffith Andy Griffith Andy Griffith Andy Griffith Raymond Raymond Raymond Raymond Two/Half Men Two/Half Men THE BISHOP’S WIFE ››› (1947) UNI Primer impacto (N) Noticiero Noticiero Uni. Premio Lo nuestro 2019 Nuestra Navidad An angel lends a hand in funding a USA Harry Potter (:35) ››› “Harry Potter and the Prisoner of Azkaban” (2004, Children’s) Daniel Radcliffe. (:28) ››› “Harry Potter and the Deathly Hallows: Part 2” (2011, Fantasy) new church. (NR) TCM 8 p.m. VH1 Fresh Prince Fresh Prince Fresh Prince Fresh Prince Fresh Prince Fresh Prince Fresh Prince Fresh Prince Fresh Prince Fresh Prince Fresh Prince Fresh Prince WE Law & Order Law & Order “America, Inc.” Law & Order Law & Order “Positive” Law & Order “Kingmaker” Law & Order “Hindsight” BOBBY JONES: STROKE OF GE- WGN-A ›› “Alvin and the Chipmunks: The Squeakquel” (2009) › “Alvin and the Chipmunks: Chipwrecked” (2011) ›› “We Bought a Zoo” (2011, Children’s) Matt Damon. NIUS ›› (2004) (PG) GOLF 11 a.m. ››‡ CHEAPER BY THE DOZEN FRED CLAUS ›› (2007) (PG) 62- IT’S A WONDERFUL LIFE ›››› NATIONAL LAMPOON’S CHRIST- (2003) (PG) BRAVO 11 p.m., 1 a.m. WBSV 9 p.m. (1946) An angel saves a distraught MAS VACATION ››› (1989) A tra- ››› businessman from suicide. (PG) ditional Griswold yuletide backfires in A CHRISTMAS CAROL (1938) THE GREAT RUPERT ››‡ (1950) Dickens’ London miser Scrooge 8-WFLA 8 p.m. 20-WBBH 8 p.m. comic fashion. (PG-13) AMC 9 p.m. (NR) TCM 5:30 a.m. ››› meets Christmas ghosts. (NR) TCM JOHN WICK (2014) An ex- NIGHT AT THE MUSEUM ››‡ assassin hunts down the gangsters 12 a.m. HANSEL & GRETEL: WITCH HUNT- (2006) (PG) COMEDY 10 p.m. ERS ›› (2013) (R) SYFY 6 p.m. who ruined his life. (R) PARMT 1:30 A CHRISTMAS STORY ›››› p.m., 7 p.m. THE NIGHT BEFORE ››‡ (2015) (1983) A boy tries to convince his HARRY POTTER AND THE CHAM- (R) FX 6 p.m. parents to get him a BB gun. (PG) BER OF SECRETS ››› (2002) JOHN WICK: CHAPTER 2 ››› TBS 8 p.m., 10 p.m., 12 a.m., 2 A malevolent force threatens the (2017) Legendary hit man John A NIGHTMARE ON ELM STREET a.m., 4 a.m. TNT 9 p.m., 11 p.m., 1 students at Hogwarts. (PG) USA Wick takes on deadly killers in ›››‡ (1984) Razor-clawed Freddy a.m., 3 a.m., 5 a.m. 1:54 p.m. Rome. (R) PARMT 4 p.m., 9:30 p.m. Krueger kills teens in their dreams. COMING TO AMERICA ››› (1988) HARRY POTTER AND THE DEATH- JOURNEY 2: THE MYSTERIOUS IS- (R) SYFY 10 p.m. An African prince and his royal side- LY HALLOWS: PART 2 ›››‡ LAND ›› (2012) (PG) SYFY 8 p.m. A NIGHTMARE ON ELM STREET 3: kick come to Queens. (R) VH1 12 (2011) Harry may have to make ››‡ JURASSIC PARK ›››‡ (1993) DREAM WARRIORS (1987) (R) a.m., 2:30 a.m. the ultimate sacrifice. (PG-13) USA SYFY 2 a.m. 8:28 p.m. Cloned dinosaurs run amok at an CURIOUS GEORGE: A VERY MON- island-jungle theme park. (PG-13) A NIGHTMARE ON ELM STREET 2: KEY CHRISTMAS ››› (2009) HARRY POTTER AND THE PRISON- A&E 5 p.m. ››‡ ›››‡ FREDDY’S REVENGE (1985) George makes preparations for a ER OF AZKABAN (2004) The ››‡ Harry and Hermione (Daniel Radcliffe, Emma Watson) prepare young wizard confronts the fugitive JURASSIC PARK III (2001) (R) SYFY 12 a.m. perfect Christmas. (NR) 2-WEDU 11 for a final battle against an evil wizard in “Harry Potter and the Sirius Black. (PG) USA 5:35 p.m. (PG-13) A&E 3 p.m., 11 p.m. a.m. 30-WGCU 11 a.m. A NIGHTMARE ON ELM STREET 4: Deathly Hallows: Part 2” Tuesday on USA Network. THE DREAM MASTER ›› (1988) HARRY POTTER AND THE SOR- THE LOST WORLD: JURASSIC DR. SEUSS’ HOW THE GRINCH ››‡ (R) SYFY 4 a.m. PROJECT X ›› (2012) (R) TRUTV THE PEANUTS MOVIE ››› (2015) STOLE CHRISTMAS ›› (2000) CERER’S STONE ››› (2001) J.K. PARK (1997) (PG-13) A&E 8 Rowling’s student wizard has his first p.m., 1 a.m. ›› 10 p.m. Animada. Snoopy persigue a su (PG) FREE 5:40 p.m. OFFICE CHRISTMAS PARTY gran enemigo, el Barón Rojo. (G) adventure. (PG) USA 10:29 a.m., THE MAN WHO CAME TO DINNER (2016) (R) FX 3:30 p.m., 11:15 p.m. ROAD HOUSE ›› (1989) (R) A&E ELF ››› (2003) A man leaves 1:52 a.m. ›››‡ 62-WBSV 7 p.m. (1941) An injured man takes ››› 10:30 a.m. Santa’s workshop to search for his ››› advantage of a hospitable family. PADDINGTON (2014) Live ac- TIN CUP ››› (1996) An undisci- family. (PG) AMC 7 p.m., 11:15 p.m. HITCH (2005) A smooth-talker tion/animated. A kindly British family ››› helps a shy accountant woo an heir- (NR) TCM 2 p.m. SALT (2010) Accused of being plined golfer attempts to reach the takes in a lost Peruvian bear. (PG) a counterspy, a CIA agent goes on U.S. Open. (R) GOLF 8:30 a.m., FANTASTIC BEASTS AND WHERE ess. (PG-13) TNT 5 p.m. MEET JOHN DOE ›››‡ (1941) ››› NICK 8 p.m., 9 p.m. the run. (PG-13) A&E 1 p.m. 5:30 p.m. TO FIND THEM (2016) Magi- ››› A reporter fakes a story about a zoologist Newt Scamander tracks HOLIDAY AFFAIR (1949) Two PERIOD OF ADJUSTMENT ››‡ men want to marry war widow for threatened public suicide. (NR) TCM THE SANTA CLAUSE ››› (1994) TOP GUN ››› (1986) A hot-shot down magical creatures. (PG-13) (1962) (NR) TCM 10:15 a.m. Christmas. (NR) TCM 6:15 p.m. 1:30 a.m. Navy jet pilot downs MiGs and loves USA 11 p.m. An adman takes over for fallen ›››‡ THE POLAR EXPRESS ››› (2004) Santa. (PG) FREE 1:30 p.m. an astrophysicist. (PG) PARMT 11 ICE ROAD TERROR ›› (2011) (R) MEET ME IN ST. LOUIS a.m. FITZWILLY ››› (1967) Old wom- (1944) A disappointed St. Louis fam- Animated. A conductor guides a boy SYFY 12 p.m. THE SANTA CLAUSE 2 ›› (2002) an’s butler leads servants in larceny ily may miss the World’s Fair. (NR) to the North Pole. (G) AMC 5 p.m. THE 12 DISASTERS OF CHRIST- in her behalf. (NR) TCM 8:30 a.m. IN THE GOOD OLD SUMMERTIME TCM 10 p.m. (G) FREE 3:35 p.m. MAS ›› (2012) (NR) SYFY 4 p.m. ››› THE POLAR EXPRESS ››› (2004) ›› (1949) Feuding co-workers at ›› FOUR CHRISTMASES (2008) a music store are unwitting friends. MISS CONGENIALITY ›› (2000) Animada. Un conductor guía a un SEVEN DAYS IN UTOPIA (2011) WE BOUGHT A ZOO ››‡ (2011) (PG-13) AMC 1:15 a.m. (NR) TCM 12:15 p.m. (PG-13) TNT 3 p.m. niño al Polo Norte. (G) UNI 2 p.m. (G) GOLF 3:30 p.m. (PG) WGN-A 9 p.m. ››‡ FRED CLAUS ›› (2007) (PG) AMC IT HAPPENED ON 5TH AVENUE ›› MONSTER-IN-LAW ›› (2005) (PG- PRANCER RETURNS (2001) THE STAR ››‡ (2017) (PG) FX 7 WEEKEND AT BERNIE’S ›› (1989) 3:15 a.m. (1947) (NR) TCM 4 p.m. 13) TNT 7 p.m. (NR) FREE 7:30 a.m. a.m. (PG-13) CMT 11 a.m., 11:30 p.m. Extra! Extra! Read All About it!

For information about advertising your business in this space Harder Hall still on hold call Highlands News-Sun, 863-385-6155 today! A10 | HIGHLANDS NEWS-SUN | December 24, 2019 www.highlandsnewssun.com

REGIONAL 5-DAY FORECAST TODAY TONIGHT WEDNESDAY THURSDAY FRIDAY SATURDAY The Nation -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.

68 60 76 65 79 66 79 62 79 66 Pleasant with partial Pleasant with clouds Pleasant with some Partly cloudy Partly sunny Mostly cloudy sunshine and sun sun POP: 5% POP: 25% POP: 25% POP: 10% POP: 25% POP: 25%

The Region Shown is today’s weather. Temperatures are today’s highs and tonight’s lows. Florida Cities Tides Today Wed. High Low High Low Ocala Daytona Beach City Hi Lo W Hi Lo W 69/56 68/61 Apalachicola 65 54 pc 69 56 pc Bradenton DeLand Clearwater 67 60 pc 72 63 pc Today 1:02p 6:13a 10:26p 4:37p Wed. 1:54p 6:56a 11:02p 5:09p Beverly Leesburg 66/61 Coral Springs 72 60 pc 79 68 pc Hills 67/60 Daytona Beach 68 61 pc 73 61 pc Clearwater 67/56 Fort Lauderdale 73 60 pc 78 70 pc Today 11:26a 5:04a 10:13p 4:51p Orlando Fort Myers 74 61 pc 81 66 pc Wed. 12:12p 5:48a 10:55p 5:35p Brooksville 68/61 Titusville Gainesville 68 54 pc 71 55 pc St. Petersburg 69/57 Jacksonville 67 52 pc 65 51 pc 67/61 Today 2:26p 7:08a 11:50p 5:32p Cold Warm Stationary Showers T-storms Rain Flurries Snow Ice Key Largo 73 62 pc 76 70 pc Wed. 3:18p 7:51a --- 6:04p Kissimmee Key West 76 66 pc 76 69 pc U.S. Extremes (For the 48 contiguous states Monday) High ...... 77 at Key West, FL Low ...... -13 at Antero Reservoir, CO Tarpon Springs 66/61 Melbourne Melbourne 68 61 pc 77 65 pc Vero Beach 67/60 Plant City Haines City 68/61 Miami 75 62 pc 79 71 pc Today 9:49a 3:38a 9:53p 4:28p Today Wed. Today Wed. Wed. 10:40a 4:29a 10:42p 5:21p 66/60 67/60 Naples 73 60 pc 80 65 pc City Hi Lo W Hi Lo W City Hi Lo W Hi Lo W Ocala 69 56 pc 72 58 pc Winter Haven Venice Albuquerque 52 33 r 47 28 c Kansas City 60 47 pc 62 40 pc Tampa Okeechobee 68 57 pc 77 64 pc 66/61 Today 12:24p 5:30a 9:48p 3:54p Anchorage 23 16 sn 22 14 sn Knoxville 63 42 s 62 40 pc 69/60 Orlando 68 61 pc 76 64 pc Wed. 1:16p 6:13a 10:24p 4:26p Atlanta 68 47 s 64 44 pc Las Vegas 56 41 sh 53 41 pc Bartow Frostproof Panama City 67 53 s 71 54 pc 67/61 Baltimore 50 27 s 49 34 s Los Angeles 59 48 pc 54 48 sh St. Petersburg 67/61 Pensacola 68 55 s 71 56 pc Birmingham 71 48 s 67 47 pc Louisville 59 39 s 64 51 pc 69/60 Avon Park Pompano Beach 74 60 pc 79 71 pc Marine Boise 41 26 sf 39 24 c Memphis 64 47 s 65 54 pc Wauchula 68/61 Vero St. Augustine 66 56 pc 66 58 pc Wind Speed Seas Bay/Inland Boston 42 29 s 42 33 pc Milwaukee 47 37 c 51 41 c 68/60 Basinger Beach St. Petersburg 69 60 pc 77 63 pc Sebring direction in knots in feet chop Buffalo 39 30 pc 46 36 pc Minneapolis 39 31 c 39 35 r 68/57 70/61 Sarasota 71 61 pc 79 63 pc Sarasota Myakka City 68/60 Burlington, VT 30 17 pc 35 18 c Montgomery 74 48 s 71 46 pc Tallahassee 69 51 pc 74 51 pc Cape Sable to Tarpon Springs 71/61 70/60 Charleston, WV 55 31 s 61 40 pc Nashville 67 44 s 66 48 pc Okeechobee Tampa 69 60 pc 76 63 pc NW 8-16 2-4 Light Charlotte 66 38 s 59 35 s New Orleans 67 56 s 70 58 pc 68/57 Vero Beach 70 61 pc 79 66 pc Tarpon Springs to Apalachicola Port Chicago 50 37 pc 53 43 pc New York City 46 33 s 45 37 s Venice Venus Indiantown West Palm Beach 73 61 pc 80 70 pc N 5-10 1-2 Light 70/62 Charlotte Cincinnati 55 34 pc 59 46 pc Norfolk, VA 52 41 s 54 39 s 70/59 69/58 70/60 Cleveland 46 34 pc 53 43 pc Oklahoma City 65 43 s 66 43 pc UV Index Today Sun and Moon Columbia, SC 67 37 pc 60 37 s Omaha 51 37 pc 54 31 c Sebring Winter Haven Columbus, OH 47 32 c 52 42 pc Philadelphia 48 29 s 47 35 s The Sun Rise Set Concord, NH 37 15 s 35 19 c Phoenix 60 49 r 60 47 c Statistics through 1 p.m. Monday Statistics through 1 p.m. Monday Today 7:13 a.m. 5:37 p.m. Dallas 69 44 s 71 50 pc Pittsburgh 43 27 pc 51 37 pc Temperatures Temperatures Wednesday 7:13 a.m. 5:38 p.m. Denver 56 30 c 50 28 c Portland, ME 39 20 pc 35 23 c Minutes to burn ...... 45 Des Moines 53 39 pc 56 36 c Portland, OR 41 37 r 46 30 c High/low 73/63 High/low 73/63 The Moon Rise Set The higher the number the greater the risk. Detroit 41 31 pc 50 38 pc Providence 43 23 s 42 28 pc Normal high/low 74/49 Normal high/low 73/53 Today 5:34 a.m. 4:29 p.m. Duluth 34 29 c 35 32 sh Raleigh 63 33 s 56 36 pc Record high 87 in 2013 Record high 85 in 2013 Wednesday 6:36 a.m. 5:20 p.m. Record low 22 in 2012 Record low 29 in 1973 Pollen Index Fairbanks -9 -15 sn -13 -24 c St. Louis 64 41 pc 65 49 s Precipitation (in inches) Precipitation (in inches) New First Full Last Fargo 29 21 c 33 26 c Salt Lake City 46 31 c 38 29 sn Hartford 43 19 s 40 27 pc San Antonio 73 44 s 72 53 pc 24 hours through 1 p.m. Mon. 0.38” 24 hours through 1 p.m. Mon. 0.64” Helena 38 25 c 36 18 c San Diego 62 49 c 60 48 sh Month to date 2.50” Month to date 2.31” Honolulu 83 75 c 81 70 sh San Francisco 54 45 r 53 42 r Normal month to date 1.41” Normal month to date 2.00” Cause ...... Palm, Juniper Houston 73 48 s 73 54 pc Seattle 44 38 pc 45 35 c Year to date 51.04” Year to date 53.22” Dec 25 Jan 2 Jan 10 Jan 17 Source: National Allergy Bureau Indianapolis 51 35 c 56 49 s Washington, DC 50 31 s 48 36 s Normal year to date 51.64” Normal year to date 50.36” Last year to date 54.62” Last year to date 54.38” Solunar Table Air Quality Today The World Monthly Rainfall Leesburg Minor Major Minor Major Statistics through 1 p.m. Monday Today Wed. Today Wed. Month 2019 2018 Avg. Record Today 3:25a 9:39a 3:53p 10:06p City Hi Lo W Hi Lo W City Hi Lo W Hi Lo W Wed. 4:17a 10:31a 4:45p 10:59p Jan. 3.37 1.86 2.48 7.46/1948 Temperatures Amsterdam 47 40 r 47 37 sh Mexico City 70 45 s 70 46 s Thu. 5:12a 11:26a 5:39p 11:53p Feb. 1.56 1.01 2.54 10.61/1998 High/low 70/62 Main pollutant ...... Ozone Baghdad 70 51 s 70 51 pc Montreal 27 18 pc 28 17 c March 1.43 0.58 3.60 12.18/1960 Source: The solunar period schedule allows planning days so you Beijing 36 22 c 39 23 pc Ottawa 26 15 pc 29 14 c Precipitation (in inches) Airnow.gov will be fishing in good territory or hunting in good cover April 2.08 4.42 2.63 7.36/1951 Berlin 45 39 r 43 37 sh Paris 55 45 pc 50 38 pc May 1.49 7.58 2.74 12.72/1957 24 hours through 1 p.m. Mon. 1.13” during those times. Major periods begin at the times June 9.66 5.19 7.87 16.44/1992 shown and last for 1.5 to 2 hours. The minor periods are Buenos Aires 88 67 s 73 63 t Rio de Janeiro 80 73 t 82 74 pc Weather Trivia™ shorter. July 11.89 13.13 8.25 16.45/1945 Airport Cairo 68 55 c 64 54 pc Rome 58 40 s 59 39 s St. John’s 32 25 sn 30 21 sn Aug. 8.20 6.15 7.48 14.59/1949 Q: Where is the warmest weather Cancun 78 62 s 79 64 s Possible weather-related delays today. Check with San Juan 89 76 pc 89 75 t Sept. 3.78 5.77 6.08 17.26/1960 usually found in the U.S. during Weather History Dublin 45 31 pc 45 43 pc your airline for the most updated schedules. Sydney 78 69 sh 78 69 c Oct. 4.66 0.64 2.58 9.43/1952 December? Edmonton 21 3 pc 19 4 s Nov. 2.79 1.14 2.11 7.81/1988 Hi/Lo Outlook Delays From AccuWeather, we send you this Halifax 33 21 pc 27 18 pc Tokyo 53 40 s 47 43 pc Dec. 2.31 6.91 2.76 12.52/2002 Orlando 68/61 part cldy none greeting: Happy Holidays to all and we Kiev 48 41 sh 45 40 r Toronto 34 29 pc 43 30 pc

Total 53.22 54.38 51.12 73.28/1959

Sarasota 71/61 part cldy none Hawaii hope it is not sleeting! London 53 39 pc 47 40 pc Vancouver 43 34 c 42 30 c Totals are from a 24-hour period ending at 5 p.m. Tampa 69/60 part cldy none A: Madrid 56 41 pc 59 42 pc Winnipeg 24 11 c 26 17 c Forecasts and graphics provided by AccuWeather, Inc. ©2019 Weather (W): s-sunny, pc-partly cloudy, c-cloudy, sh-showers, t-thunderstorms, r-rain, sf-snow flurries, sn-snow, i-ice. POP: Probability of precipitation Merry Christmas

& Many thanks for your business this past year. May this season bring you Joy and Happiness

51 YEARS of Constant, ds N lan ew h s- ig S H u Superb Customer Service! 2018 n Sebring Winter Monday - Friday 9am-4pm • Wed. 10am-3pm 3200 US Hwy 27 S., Haven 863-385-3497 Suite 201 314 Ave K, SE lampekieferhearing.com 863.402.5424 863.439.4500 130 S. Commerce Ave. • Sebring, Florida adno=00026603 Convenient Parking & 3 Entry Doors into our practice, Handicap accessible

adno=00025502 www.StoneLawGroupFL.com SPORTS • LOCAL • STATE • NATIONAL Tuesday, December 24, 2019 SECTION B Ryu, Blue Jays agree to $80 million, 4-year deal LOCAL SPORTS BRIEFS THE ASSOCIATED PRESS season. He started for the Sebring Senior National League in his first Softball Signups Hyun-Jin Ryu is headed All-Star Game and finished sec- north of the border to a ond in Cy Young Award voting SEBRING — Sebring Toronto Blue Jays team in dire to New York Mets ace Jacob Senior Softball signups need of starting pitching. deGrom. are currently taking place. One that was willing to pay The 32-year-old left-hander There are leagues for for it, too. from South Korea receives a players 50 and over and Ryu and the Blue Jays agreed $20 million salary each of the a league for those 70 and to an $80 million, four-year next four years, with no signing over. Games will be played contract, according to a person bonus. His deal raised agent at the Highlands County familiar with the negotia- Scott Boras’ total to more than Sports Complex in Sebring, tions. The person spoke late a billion dollars in guaranteed which is at 216 Sheriffs Sunday night on condition of contracts — $1,016,500,000 to Tower Road, behind the anonymity because the deal be exact — for seven players Sebring train station. was pending a physical after eligible for free agency since The season will begin Christmas and had not been the start of November, agree- on Jan. 9 and continue announced. ments extending as many as JULIO CORTEZ/AP PHOTO through March 26. Games Ryu was 14-5 with a major nine seasons. are played Tuesday and league-best 2.32 ERA for the In this Oct. 6, 2019, file photo, Los Angeles Dodgers starting pitcher Hyun-Jin Thursday, with the 70s Los Angeles Dodgers last DEAL | 4B Ryu throws to a Washington Nationals batter during the first inning in Game 3 league playing at 9:45 a.m. of a baseball National League Division Series in Washington. and the 50s league hitting the field at noon. A draft will determine which team players will be on. Practice is taking place now on Tuesday and Corvette to enter Lone Star Le Mans Thursday, starting at 9 a.m. For more information on WEC entry list the 70s league, call John Kloet at 863-414-2926 and for the 50s league coll 863- climbs to 31 840-4291 or 256-504-1710. for final race American Veterans before Sebring Golf Scramble American Veterans, Post 21 Golf Scramble will be SPECIAL TO HIGHLANDS NEWS-SUN held at Golf Hammock Country Club on Saturday, America’s iconic sports- Jan. 11. The shotgun start car marque, Corvette, will will be at 8:30 a.m. There make a welcome return to will be three flights con- the FIA World Endurance sisting of 36 foursomes. Championship for Lone Star The cost is $60 per Le Mans, round 5 of the WEC’s person that includes 1 Season 8, on February 22-23. mulligan, door prizes, Taking place at Circuit closest to the pin and of The Americas in Austin, longest drive contests Texas, the addition of Corvette in the men and women Racing for the 6 Hours of divisions. Refreshments COTA brings the provisional will be available during entry list to a total of 31 cars play. Lunch to follow at the across four categories. American Vets post 21 at Corvette Racing is, of course, TIM HEARN/ADRENALMEDIA.COM 623 US Highway 27 South. no stranger to the WEC having The No. 8 TOYOTA GAZOO RACING TS050 HYBRID races in the Bapco 8 Hours of Bahrain. To sponsor a hole it is $50 taken part in four rounds per hole. during the 2018-2019 Super Please make checks Season plus being a stalwart payable to AM VETS post and multiple winner of the 24 No. 21. For more informa- Hours of Le Mans over many tion or questions please years. The Corvette C8R — in contact Paul Morris at only its second competitive 863-446-2064. outing of 2020 — will join the LMGTE Pro category along- Lake Placid Senior side AF Corse Ferrari, Aston Martin Racing and Porsche GT Softball Team, with drivers yet to be Lake Placid senior announced. softball men’s league The LMP1 entry list will is now practicing on once again include the two Mondays and Wednesdays Toyota Gazoo Racing TS050 at 9 a.m. at the Lake June HYBRIDs, fresh from success Ball Fields. The League is in the 8 Hours of Bahrain for ages 60 and up. There one week ago, two Team LNT will be 23 games at the Ginettas plus the Rebellion Highlands Sports Complex Racing R13-Gibson, another in Sebring starting January of this season’s race winners, JOAO FELIPE/ADRENALMEDIA.COM through March. A player which includes Californian draft in December will driver Gustavo Menezes in its The No. 64 Corvette Racing Corvette competes in last year’s 6 Hours of Shanghai. assign players to teams. line-up. The new-for-Season with Team LNT in the No. 6 The nine entries in the will be looking to capitalize on If interested and looking 8 Success Handicap system Ginetta G60-LT-P1 AER car highly-competitive LMP2 its first WEC victory and close for good camaraderie and in LMP1 has ensured much alongside Michael Simpson field represent three different the gap even further to LMP2 exercise, just bring a bat, closer competition between and Guy Smith. Dyson, a for- chassis manufacturers — championship points leaders, glove and enthusiasms to the entrants which in turn mer IMSA champion, returned ORECA, Alpine and Dallara Jackie Chan DC Racing. Also the Lake Placid practices guarantees increased enter- to the top level of prototype — and two tire manufacturers, racing on home soil will be and sign up. For further tainment for fans. competition in Bahrain and Michelin and Goodyear. Mark Patterson of High Class league information please America’s Chris Dyson will can’t wait to compete in the United Autosports, co-found- visit the league website at make his second appearance LMP1 car at COTA. ed by American Zak Brown, CORVETTE | 4B lpsoftball.com Bengals take care of business, clinch top pick THE ASSOCIATED PRESS dropped the Bengals to it at the bench, then got setting them up to not 1-14, and no matter what involved in a heated only make the playoffs They tried to give happens in the final week discussion with coach but maybe win a game or it away. But when the of the regular season, no Freddie Kitchens on the two once they got there? Cincinnati Bengals really one can catch them. sideline. Both coach and Yeah, that was last week. needed to come through, A win would’ve kept the player said Beckham Bad Dallas resurfaced at they did. Dolphins and Redskins in was upset with the refs. the worst time, rushing How many times have the mix for the top pick, Maybe the score, too. The for a grand total of 54 you been able to say that with the drama coming Browns fell 31-15 to the yards and failing to put about the league’s worst down to the final week — Ravens to drop to 6-9 and up a touchdown in a 17-9 team this year? the way it usually does. meet official playoff elim- loss to Philadelphia. The Despite rallying from But Cincinnati separated ination. On a lighter note, result puts the Eagles in 35-12 down in the fourth itself early this season, the cleats Beckham wore the driver’s seat for the quarter to force overtime, and even if it closes the for pregame warmups NFC East (A win or a the Bengals came out year with a win next week — green, Grinch-themed Dallas loss next week and WILFREDO LEE/AP PHOTO with the loss, 38-35 to over Cleveland, it will shoes with his initials they’re in) and rekindles the Miami Dolphins on have the league’s worst Cincinnati Bengals wide receiver Tyler Boyd (83) stretches for a outlined in white-and-red questions about how long Sunday, to lock up the record. touchdown as Miami Dolphins defensive back Nik Needham (40) candy cane piping — this group in Dallas, espe- first overall pick in next There’s speculation is unable to defend. were pretty cool. cially coach Jason Garrett, year’s draft. the Bengals might pick How ‘bout that? can stay together. The loss, not secured Heisman Trophy quarter- 16 in the NFL: down quietly. After scoring a touchdown, Remember when the Sportsmanship Award until the Dolphins kicked back Joe Burrow of LSU. Losing with style Cowboys found their Safe to say that the winning field goal In case you missed it, The Browns might be Cleveland receiver Odell Beckham Jr., ripped off identity with a bruising with no time on the here’s more of the good, a huge disappointment. running game that was BENGALS | 4B clock in the extra period, bad and ugly from Week Don’t say they’ve gone his helmet and chucked B2 | HIGHLANDS NEWS-SUN | December 24, 2019 www.highlandsnewssun.com Gonzaga becomes season’s 6th team to hit No. 1 in AP Top 25 By The Associated Press Gonzaga is the latest No. 1 in The Associated Press Top 25 men’s college basketball poll that has had no stability on the top line. The Bulldogs moved up a spot to take over for Kansas, which lasted only a week at No. 1 before losing at now-No. 10 Villanova. At the time, that had marked the first time the AP poll has STEPHEN M. DOWELL/ORLANDO SENTINEL VIA AP had five different No. 1s YOUNG KWAK/AP PHOTO Central Florida’s Jake Brown, left, and Nate Evans hoist the trophy after the team’s win over before New Year’s Day. Gonzaga head coach Mark Few, left, speaks with guard Admon Marshall during the Gasparilla Bowl NCAA college football game Monday in Tampa. And now it’s six, with Gilder (1) during the second half of an NCAA college basketball the Zags (13-1) earning 54 game against Eastern Washington in Spokane, Wash. of 65 first-place votes to UCF beats Marshall outdistance Ohio State in a year with no dominant times in the past five The Buckeyes had team. years. The record for an lopsided wins against Gonzaga’s only loss entire season is seven, set Villanova and at then- in 1982-83 when names ranked UNC, then 48-25 in Gasparilla Bowl was to No. 11 Michigan in the championship like Michael Jordan and beat Kentucky over the game of the Battle 4 Ralph Sampson were still weekend in a matchup of Atlantis in the Bahamas in the college ranks. top-6 teams. That helped The Associated Press on Nov. 29. The Zags have Michigan State, them earn nine first-place TAMPA — Richie Grant won five straight since, Kentucky, Duke and votes to jump three spots and Tre’mon Morris- including victories at No. Louisville were the first Monday. Brash had first-quarter 21 Washington and No. four teams to hit No. 1. Louisville remained at defensive touchdowns, 24 Arizona as well as a Throw in Kansas, and No. 3 ahead of its state Dillon Gabriel lead three home win against North none has won more than rivalry game against third-quarter scoring Carolina. twice before suffering a Kentucky this weekend, drives and Central Florida “I don’t think they loss. followed by Duke and beat Marshall 48-25 in should be doing polls The Zags won’t stumble Kansas, which fell four the Gasparilla Bowl on this year until March,” this week, at least; they spots to No. 5. Monday. Gonzaga coach Mark don’t play again until Oregon, Baylor, still-un- Grant had a 39-yard Few said after Saturday’s hosting Detroit Mercy beaten Auburn, Memphis interception return on win against Eastern next Monday evening and Villanova rounded Marshall’s third play from Washington. “I’m serious, after another poll is out the top 10. scrimmage 56 seconds I mean, it’s just an effort released. Villanova made the into the game and in futility at this point.” The second-ranked week’s biggest jump, Morris-Brash recovered This is the eighth Buckeyes (11-1) have put climbing eight spots a fumble and ran it 55 season to have as many together a nonconference after taking down the yards for a score that as six different teams resume likely to help Jayhawks. No. 12 Butler helped UCF go up 21-0 reach No. 1, though it their NCAA Tournament and No. 15 San Diego with 7 minutes left in the has happened now three seeding come Selection State also had big moves, first quarter. Sunday. each climbing five spots. Gabriel threw a 35-yard In all, 16 teams moved touchdown pass to Otis LOTTERY NUMBERS up from last week. Anderson, connected Six teams fell in the on a 75-yard score with POWERBALL JACKPOT TRIPLE PLAY poll, all taking significant Marlon Williams, and slides. added a 3-yard TD run as Saturday, December 21, 2019 Friday, December 20, 2019 The biggest was UCF went ahead 45-22 19-31-35-50-67-14-x2 1-4-6-8-32-43 Kentucky, which fell with 6:39 remaining in Winning Numbers Winning Numbers 13 spots to No. 19 after the third. Next Jackpot: Next Jackpot: losses to Utah and Gabriel completed 14 STEPHEN M. DOWELL/ORLANDO SENTINEL VIA AP Wednesday, December 25, Tuesday, December 24, 2019 Ohio State in Las Vegas. of 24 passes for 260 yards Central Florida quarterback Dillon Gabriel (11) leaps into the 2019 $550,000 Arizona fell eight spots to as the Knights (10-3) $183 MILLION end zone for a touchdown over Marshall safety Nazeeh Johnson No. 24 after following the reached 10 or more wins (13) during the Gasparilla Bowl in Tampa. FANTASY 5 Gonzaga loss with a loss in a school-record third MEGA MILLIONS to St. John’s. And Virginia consecutive season. Donnie, played his home expired as UCF took a Sunday, December 22, 2019 fell seven spots to No. 16 Williams caught seven games with the Tampa 24-7 halftime advantage. Friday, December 20, 2019 7-14-22-29-31 after a home loss to South passes for 132 yards and Bay Buccaneers (1996- UCF lead 21-0 after 3-20-23-35-60-16-x3 Carolina. Greg McCrae had 80 rush- 01) at Raymond James the first quarter despite Winning Numbers PICK 5 No. 13 Maryland (down ing yards on 14 carries. Stadium, the site of the being outgained 133-86. Next Jackpot: six spots), No. 18 Dayton Gasparilla Bowl. Marshall, however, had Monday, December 23, 2019 Isaiah Green went 9 Tuesday, December 24, 2019 (five) and Kansas (four) McCrae had a 26-yard three turnovers. The 4-6-5-5-3 of 23 for 173 yards with $45 MILLION had the other slides. TD run early in the first Knights had a 168-0 Sunday, December 22, 2019 a TD and had a rushing Iowa was the lone new and Dylan Barnas made a yardage advantage during 0-5-9-5-7 touchdown for Marshall LOTTO addition at No. 25, with the (8-5). Brenden Knox, the 36-yard field goal as time the second quarter and Hawkeyes (9-3) cracking Saturday, December 21, 2019 Conference USA MVP, PICK 4 the poll for the first time For Tee Times Call 1-5-14-32-40-46-x5 had 103 yards on 26 December this season after beating Winning Numbers Monday, December 23, 2019 carries. (863) 453-5210 Minnesota, Iowa State and Weekend Special Next Jackpot: 9-6-5-1 Green had a 3-yard Cincinnati. $19.69 plus tax Wednesday, December 25, Sunday, December 22, 2019 rushing touchdown and Tennessee (No. 21) fell Valid on Saturday or Sunday 2019 7-7-0-4 hit Willie Johnson on a 47 W. Lake Damon Dr. out of the poll to make $3.5 MILLION 70-yard TD pass, and only 18 holes with cart Avon Park, FL 33825 room for Iowa after a loss Expires 12/29/19 PICK 3 Justin Rohrwasser made a www.rgreens.com CASH 4 LIFE at Cincinnati. 50-yard field goal during Coupon Required Monday, December 23, 2019 Iowa’s arrival gave the the third quarter. RG 50th Anniversary New Year’s Day 5-7-5 Big Ten a national-best six Sunday, December 22, 2019 Marshall got within Special $21.40 Golf Special 32-36-38-42-54-3 Sunday, December 22, 2019 teams in the AP Top 25, a 21-7 with 12:28 to go After 11:00am Includes $25.00 Winning Numbers 8-1-7 haul that included presea- in the second when 18 holes and cart Top Prize: son No. 1 Michigan State Micah Abraham picked Special runs from plus tax Monday, December 23, 2019 PICK 2 at No. 14 and Penn State at off backup quarterback 12/1/19 - 12/31/19 Includes 18 holes and cart per person Anytime of day on Jan. 1st 2020 $1,000/DAY FOR LIFE No. 20. Darriel Mack Jr.’s pass Expires 12/31/19 Coupon Required Monday, December 23, 2019 The Atlantic Coast and and returned it 75 yards Merry Christmas PGA Golf Lessons by 6-9 Big 12 conferences were for a touchdown. Jason Beatty Sunday, December 22, 2019 next with four teams each Abraham’s father, From River Greens! Weekly Golf Clinics Wednesdays 2:30pm to 3:30pm 7-5 while the Pac-12 had three. adno=00026199

“The Singer’s Singer” ONE NIGHT ONLY!

friday, Jan 10, 2020 Pre-Show Purchase Tickets Dinner Option Online or By Phone 7:00 PM Available www.SunEvents.com The Genesis Center 5:00-6:15 PM 218 East Belleview Street 863-494-9362 Lake Placid, FL 33852

This masterful country stylist from Houston, TX has been thrilling audiences for more than 50 years. Gene Watson’s tally of75 charted titles, 23 top-10 hits, and 6 number-one records has led to membership in the Texas Country Music Hall of Fame. adno=00022946

Additional fees may apply to advertised price. All sales final. Call for special needs seating. www.highlandsnewssun.com December 24, 2019 | HIGHLANDS NEWS-SUN | B3

SCOREBOARD

Fourth Quarter W. Kentucky 2 3 54½ W. Michigan Sacramento 12 17 .414 11½ 7. Louisville 11-1 562 6 Marner 9 (Matthews, Barrie), 11:01. 12, PRO FOOTBALL UCF—FG Barnas 30, 9:01 California 6½ 6 44 Illinois Phoenix 11 18 .379 12½ 8. Florida St. 12-0 543 8 Toronto, Barrie 4 (Marner, Hyman), 11:54. A—28,987. Florida 14½ 14½ 55 Virginia Golden State 6 24 .200 18 9. N.C. State 11-0 484 9 13, Toronto, Marner 10, 12:00. 14, Toronto, NFL UCF MSH Miss. State 3 4 63½ Louisville 10. UCLA 11-0 479 10 Engvall 3 (Hyman), 18:20 (en). Penalties— All times Eastern First downs 25 19 Arizona State 3 4½ 53½ Florida State Saturday’s Games 11. Texas A&M 11-1 433 11 Marner, Tor (Hooking), 15:13. AMERICAN CONFERENCE Rushes-yards 47-310 44-167 Navy +2½ 2½ 52 Kansas State Utah 114, Charlotte 107 12. Maryland 9-2 385 13 Shots on Goal—Carolina 16-14-10—40. EAST W L T PCT. PF PA Passing 277 194 Wyoming 7 7 48½ Ga. State Brooklyn 122, Atlanta 112 13. Kentucky 11-1 361 14 Toronto 12-8-19—39. y-New England 12 3 0 .800 396 198 Comp-Att-Int 17-31-1 11-25-2 Utah 6 7 55 Texas Chicago 119, Detroit 107 14. Indiana 10-2 331 12 Power-play opportunities—Carolina 1 of 3; x-Buffalo 10 5 0 .667 308 246 Return Yards 24 160 Virginia Tech 3 2½ 46½ Kentucky Philadelphia 125, Washington 108 15. Mississippi St. 11-2 329 15 Toronto 2 of 4. N.Y. Jets 6 9 0 .400 263 353 Punts-Avg. 4-34.0 4-41.75 Alabama 8½ 7 58 Michigan Milwaukee 123, New York 102 16. DePaul 10-2 279 16 Goalies—Carolina, Mrazek 14-8-2 (31 Miami 4 11 0 .267 279 470 Fumbles-Lost 2-0 4-3 Auburn 9½ 7 53 Minnesota Memphis 119, Sacramento 115 17. Gonzaga 11-1 277 17 shots-27 saves), Carolina, Reimer 8-5-0 (7- SOUTH W L T PCT. PF PA Penalties-Yards 10-93 8-67 Wisconsin 1 3 51½ Oregon L.A. Clippers 134, San Antonio 109 18. Arizona 11-0 248 18 4). Toronto, Andersen 19-8-3 (40-34). y-Houston 10 5 0 .667 364 350 Time of Possession 28:21 31:39 Georgia 7½ 6½ 41 Baylor Houston 139, Phoenix 125 19. West Virginia 9-1 195 22 A—19,176 (18,819). T—2:29. Tennessee 8 7 0 .533 367 317 INDIVIDUAL STATISTICS Cincinnati 6½ 7 55 Boston Coll. Portland 113, Minnesota 106 20. Arkansas 11-1 148 21 Referees—Kendrick Nicholson, Kevin Indianapolis 7 8 0 .467 341 335 RUSHING—UCF, McCrae 14-80, Tennessee Pk 1½ 51½ Indiana Sunday’s Games 21. Missouri St. 9-2 108 20 Pollock. Linesmen—Jesse Marquis, Mark Jacksonville 5 10 0 .333 262 377 Be.Thompson 9-74, O.Anderson 9-61, Mack Ohio Univ. 6 8 59 Nevada Toronto 110, Dallas 107 22. Tennessee 9-2 80 23 Shewchyk. NORTH W L T PCT. PF PA 7-58, Coles 2-40, N.Evans 2-10, Gabriel 3-1, Tulane 7 7 56½ South. Miss. Boston 119, Charlotte 93 23. Michigan 9-2 59 24 y-Baltimore 13 2 0 .867 503 272 (Team) 1-(minus 14). Marshall, Knox 26-103, La.-Lafayette 13 14 55½ Miami (OH) Milwaukee 117, Indiana 89 24. Miami 8-3 55 — AHL Pittsburgh 8 7 0 .533 279 275 W.Johnson 1-25, Gaines 3-19, I.Green 10-19, Oklahoma City 118, L.A. Clippers 112 25. Texas 7-4 40 — All times Eastern Cleveland 6 9 0 .400 312 360 Thomson 3-6, Keaton 1-(minus 5). NATIONAL FOOTBALL LEAGUE Denver 128, L.A. Lakers 104 Others receiving votes: Minnesota 39, South EASTERN CONFERENCE Cincinnati 1 14 0 .067 246 397 PASSING—UCF, Gabriel 14-24-0-260, Mack Sunday Monday’s Games Dakota 38, Michigan St. 28, Rutgers 16, ATLANTIC GP W L OL SOL PTS GF GA WEST W L T PCT. PF PA 3-7-1-17. Marshall, I.Green 9-23-2-173, FAVORITE OPEN TODAY O/U UNDERDOG Atlanta at Cleveland, late Colorado 8, Northwestern 7, Princeton 7, Hartford 31 17 7 2 5 41 86 81 y-Kansas City 11 4 0 .733 420 287 Thomson 2-2-0-21. At Minnesota 7 7 41½ Chicago Chicago at Orlando, late LSU 5, Arizona St. 4, Kansas 4, TCU 4, Iowa Providence 33 19 11 1 2 41 109 83 Oakland 7 8 0 .467 298 403 RECEIVING—UCF, M.Williams 7-132, Tennessee 2½ 4½ 45½ At Houston Philadelphia at Detroit, late 3, Nebraska 1, Texas Tech 1. Hershey 30 16 9 2 3 37 80 80 Denver 6 9 0 .400 266 301 O.Anderson 5-69, T.Nixon 2-54, McCrae Cleveland 2½ 2½ 45 At Cincinnati Toronto at Indiana, late WB/Scranton 31 15 12 3 1 34 80 91 L.A. Chargers 5 10 0 .333 316 314 2-18, Benkel 1-4. Marshall, Obialo 4-45, Indianapolis 1 3½ 43 At J’ville Washington at New York, late WOMEN’S AP TOP 25 RESULTS Springfield 33 16 15 2 0 34 95 91 Levias 3-67, Gaines 3-12, W.Johnson 1-70. At Tampa Bay 2 1 49½ Atlanta Utah at Miami, late Saturday’s Games Charlotte 30 14 13 3 0 31 86 85 NATIONAL CONFERENCE MISSED FIELD GOALS—None. At Dallas 14 10½ 44½ Washington San Antonio at Memphis, late No. 3 Oregon 89, Kansas State 51 Lehigh Valley 30 12 13 1 4 29 71 83 EAST W L T PCT. PF PA New Orleans 11 13 47½ At Carolina Denver at Phoenix, late No. 11 Texas A&M 78, Montana State 67 Bridgeport 32 12 16 3 1 28 70 103 Philadelphia 8 7 0 .533 351 337 Today’s Game Philadelphia 4 4½ 45½ At NY Giants Houston at Sacramento, late No. 14 Kentucky 63, California 61 NORTH GP W L OL SOL PTS GF GA Dallas 7 8 0 .467 387 305 Hawaii Bowl, Honolulu Pittsburgh +2 2 38 At Baltimore New Orleans at Portland, late No. 15 Mississippi State 72, Virginia 59 Rochester 29 19 6 2 2 42 95 66 N.Y. Giants 4 11 0 .267 324 417 BYU (7-5) vs. Hawaii (9-5), 8 p.m. (ESPN) At Buffalo 3½ 1½ 36½ NY Jets Minnesota at Golden State, late No. 18 Arizona 61, UC Santa Barbara 42 Toronto 28 18 7 2 1 39 101 81 Washington 3 12 0 .200 250 388 At New England 15 15½ 45 Miami Today’s Games No. 22 West Virginia 63, No. 19 Michigan Utica 31 18 10 1 2 39 112 94 SOUTH W L T PCT. PF PA Thursday’s Games Green Bay 10 9½ 41½ At Detroit No games scheduled State 57 Belleville 29 17 11 1 0 35105 98 y-New Orleans 12 3 0 .800 416 331 Independence Bowl, Shreveport, La. At Kansas City 7½ 7½ 46½ LA Chargers Wednesday’s Games No. 21 Arkansas 86, Little Rock 52 Syracuse 30 16 12 2 0 34 99 98 Tampa Bay 7 8 0 .467 436 421 Miami (6-6) vs. Louisiana Tech (9-3), 4 p.m. At LA Rams 6½ 7 49 Arizona Boston at Toronto, noon No. 23 Tennessee 88, Portland State 61 Laval 32 15 13 3 1 34 89 98 Atlanta 6 9 0 .400 353 377 (ESPN) At Denver 4½ 3½ 41 Oakland Milwaukee at Philadelphia, 2:30 p.m. Sunday’s Games Cleveland 30 14 13 1 2 31 85 81 Carolina 5 10 0 .333 330 428 Quick Lane Bowl, Detroit San Francisco +1 3 47 At Seattle Houston at Golden State, 5 p.m. Texas 69, No. 1 Stanford 64 Binghamton 30 9 17 4 0 22 76 106 NORTH W L T PCT. PF PA Pittsburgh (7-5) vs. Eastern Michigan (6-6), Updated odds available at Pregame.com L.A. Clippers at L.A. Lakers, 8 p.m. No. 2 UConn 97, Oklahoma 53 x-Green Bay 11 3 0 .786 330 283 8 p.m. (ESPN) New Orleans at Denver, 10:30 p.m. No. 5 South Carolina 73, No. 25 South Dakota 60 WESTERN CONFERENCE x-Minnesota 10 4 0 .714 378 259 No. 8 Florida State 79, No. 24 Michigan 69 CENTRAL GP W L OL SOL PTS GF GA Chicago 7 8 0 .467 259 279 Friday’s Games TRANSACTIONS No. 10 UCLA 68, No. 12 Indiana 58 Milwaukee 31 22 4 3 2 49 109 70 Detroit 3 11 1 .233 321 400 Military Bowl, Annapolis, Md. COLLEGE BASKETBALL No. 22 West Virginia 71, Syracuse 69 Iowa 31 16 11 2 2 36 87 93 WEST W L T PCT. PF PA North Carolina (6-6) vs. Temple (8-4), noon BASEBALL Monday’s Games Rockford 29 17 11 0 1 35 85 85 (ESPN) No games scheduled Chicago 33 14 17 2 0 30 78 97 x-San Francisco 12 3 0 .800 453 289 American League AP’S TOP TWENTY FIVE POLL x-Seattle 11 4 0 .773 384 372 Pinstripe Bowl, New York BALTIMORE ORIOLES — Announced major The top 25 teams in The Associated Press’ Today’s Games San Antonio 32 11 13 5 3 30 90 95 Wake Forest (8-4) vs. Michigan State (6-6), No games scheduled L.A. Rams 8 7 0 .533 363 340 league coach José Hernández moves to college basketball poll, with first-place Manitoba 33 15 18 0 0 30 95 107 3:20 p.m. (ESPN) Arizona 5 9 1 .367 337 411 assistant hitting coach. Named Fredi González votes in parentheses, records through Dec. Texas 32 13 16 1 2 29 89 105 x-clinched playoff berth; y-clinched division Texas Bowl, Houston major league coach; Darren Holmes as 22, total points based on 25 points for a Grand Rapids 31 12 15 2 2 28 92 109 Oklahoma State (8-4) vs. Texas A&M (7-5), bullpen coach, and Anthony Sanders first first-place vote through one point for a GOLF PACIFIC GP W L OL SOL PTS GF GA 6:45 p.m. (ESPN) WEEK 16 base coach. 25th-place vote and last week’s ranking: Tucson 28 23 5 0 0 46109 66 Holiday Bowl, San Diego Stockton 27 17 5 2 3 39107 87 Saturday’s Games KANSAS CITY ROYALS — Traded INF Cristian RECORD PTS LWR Iowa (9-3) vs. Southern Cal (8-4), 8 p.m. EUROPEAN TOUR/ Colorado 28 15 10 2 1 33 93 84 Houston 23, Tampa Bay 20 Perez to the N.Y. Yankees for RHP Chance 1. Gonzaga (54) 13-1 1,608 2 PGA TOUR OF AUSTRALASIA New England 24, Buffalo 17 (FS1) Ontario 30 13 13 3 1 30 79 109 Adams. 2. Ohio St. (9) 11-1 1,520 5 AUSTRALIAN PGA CHAMPIONSHIP San Francisco 34, L.A. Rams 31 Cheez-It Bowl, Phoenix San Diego 25 11 12 1 1 24 79 80 LOS ANGELES ANGELS — Signed RHP Julio 3. Louisville (1) 11-1 1,460 3 Sunday’s leaders at RACV Royal Pines Air Force (10-2) vs. Washington State (6-6), Bakersfield 27 10 12 3 1 24 77 99 Sunday’s Games Teheran to a one-year contract. 4. Duke (1) 10-1 1,429 4 Resort, Gold Coast, Queensland, Australia 10:15 p.m. (ESPN) San Jose 26 10 14 0 2 22 88 91 N.Y. Giants 41, Washington 35, OT National League 5. Kansas 9-2 1,388 1 Purse: $1.03 million. Yardage: 7,364; Par: 72 2 points for a win, 1 for OT or SO loss Miami 38, Cincinnati 35, OT MIAMI MARLINS — Agreed to terms with C 6. Oregon 10-2 1,286 8 Saturday, Dec. 28 Final New Orleans 38, Tennessee 28 Francisco Cervelli on a one-year contract. 7. Baylor 9-1 1,207 10 Camping World Bowl, Orlando, Fla. Adam Scott, Australia 70-67-69-69—275 N.Y. Jets 16, Pittsburgh 10 PITTSBURGH PIRATES — Named Glenn 8. Auburn 11-0 1,107 12 Saturday’s Games Notre Dame (10-2) vs. Iowa State (7-5), Michael Hendry, New Zealand 70-68-70-69—277 Lehigh Valley 3, Charlotte 2 Baltimore 31, Cleveland 15 Sherlock assistant coach. 9. Memphis 10-1 1,040 11 noon (ABC) Cameron Davis, Australia 72-70-69-67—278 Bridgeport 3, WB/Scranton 0 Indianapolis 38, Carolina 6 Can-Am League 10. Villanova 9-2 950 18 Cotton Bowl Classic Yuan Carl Yechun, China 70-65-73-70—278 Cleveland 3, Rockford 2 Atlanta 24, Jacksonville 12 SUSSEX COUNTY MINERS — Acquired RHPs 11. Michigan 9-3 889 14 Arlington, Texas Min Woo Lee, Australia 68-72-68-70—278 Hartford 3, Providence 0 Oakland 24, L.A. Chargers 17 Tyler Fallwell and Juan Aguilera and INF Adam 12. Butler 11-1 853 17 Penn State (10-2) vs. Memphis (12-1), noon Nick Flanagan, Australia 72-73-63-70—278 Hershey 2, Springfield 1, OT Denver 27, Detroit 17 Sasser from Sioux City (AA) for RHP Ryan 13. Maryland 10-2 785 7 (ESPN) Wade Ormsby, Australia 68-69-70-71—278 Manitoba 6, San Antonio 4 Philadelphia 17, Dallas 9 Newell and INF John Brontsema. 14. Michigan St. 9-3 775 15 Peach Bowl, Atlanta Andrew Dodt, Australia 69-72-70-68—279 Syracuse 5, Binghamton 2 Arizona 27, Seattle 13 Frontier League 15. San Diego St. 12-0 763 20 CFP Semifinal, LSU (13-0) vs. Oklahoma (12- Minkyu Kim, South Korea 72-69-72-67—280 Toronto 7, Belleville 3 Kansas City 26, Chicago 3 SCHAUMBURG BOOMERS — Signed LHP 16. Virginia 9-2 595 9 1), 4 p.m. (ESPN) Johannes Veerman, US 70-71-73-67—281 Utica 4, Rochester 3 Monday’s Game Aaron Rozek to a contract extension. 17. Florida St. 10-2 583 19 Fiesta Bowl, Glendale, Ariz. Denzel Ieremia, New Zealand 77-67-69-68—281 Chicago 2, Texas 1 Green Bay at Minnesota, late WINDY CITY THUNDERBOLTS — Signed LHP 18. Dayton 9-2 541 13 CFP Semifinal, Ohio State (13-0) vs. Brett Rankin, Australia 67-73-72-69—281 Iowa 4, Grand Rapids 3, OT Kenny Matthews. 19. Kentucky 8-3 411 6 Clemson (13-0), 8 p.m. (ESPN) Cameron Smith, Australia 74-65-72-70—281 Colorado 4, Bakersfield 1 WEEK 17 20. Penn St. 10-2 332 23 Bryce Easton, South Africa 71-68-71-71—281 Tucson 8, Ontario 0 Sunday, Dec. 29 BASKETBALL 21. Washington 9-2 326 22 Brett Rumford, Australia 72-69-72-69—282 Chicago at Minnesota, 1 p.m. Monday, Dec. 30 San Diego 4, Stockton 3, SO WASHINGTON WIZARDS — Signed G Gary 22. West Virginia 10-1 229 25 Travis Smyth, Australia 68-72-72-70—282 Atlanta at Tampa Bay, 1 p.m. SERVPRO First Responder Bowl, Dallas Sunday’s Games Payton II. 23. Texas Tech 8-3 178 24 Greg Chalmers, Australia 74-69-68-71—282 Miami at New England, 1 p.m. Western Kentucky (8-4) vs. Western Michigan Charlotte 4, Lehigh Valley 2 24. Arizona 10-3 153 16 Nick Cullen, Australia 68-73-68-73—282 Tennessee at Houston, 1 p.m. (7-5), 12:30 pm. (ESPN) Hershey 3, Springfield 2 FOOTBALL 25. Iowa 9-3 125 — Also Green Bay at Detroit, 1 p.m. Music City Bowl, Nashville, Tenn. San Antonio 4, Manitoba 2 National Football League Others receiving votes: Wichita St. 112, Stewart Cink, US 70-72-71-71—284 Washington at Dallas, 1 p.m. Mississippi State (6-6) vs. Louisville (7-5), 4 Texas 3, Chicago 0 CINCINNATI BENGALS — Claimed LB Sharif Colorado 79, Xavier 68, DePaul 54, Indiana Cameron Champ, US 71-70-71-73—285 Indianapolis at Jacksonville, 1 p.m. p.m. (ESPN) Colorado 7, Bakersfield 5 Finch off waivers from Tennessee. Placed WR 45, Liberty 40, Utah St. 36, Saint Mary’s (Cal) Cleveland at Cincinnati, 1 p.m. Redbox Bowl, Santa Clara, Calif. Monday’s Games A.J. Green on the IR. 29, Marquette 28, Tennessee 24, N. Iowa L.A. Chargers at Kansas City, 1 p.m. Illinois (6-6) vs. California (7-5), 4 p.m. (FOX) No games scheduled DETROIT LIONS — Placed LB Jahlani Tavai 23, Creighton 12, Purdue 11, Georgetown 9, N.Y. Jets at Buffalo, 1 p.m. Orange Bowl, Miami Gardens, Fla. PRO HOCKEY Today’s Games on IR. Stanford 7, BYU 4, St. John’s 4, Virginia Tech 3, Philadelphia at N.Y. Giants, 1 p.m. Florida (10-2) vs. Virginia (9-4), 8 p.m. (ESPN) No games scheduled SAN FRANCISCO 49ERS — Signed DL Anthony Seton Hall 2, ETSU 1, Yale 1. New Orleans at Carolina, 1 p.m. Zettel to a one-year contract. Waived DL NHL Pittsburgh at Baltimore, 1 p.m. Tuesday, Dec. 31 All times Eastern Jeremiah Valoaga. USA TODAY TOP 25 POLL ECHL Oakland at Denver, 4:25 p.m. Belk Bowl, Charlotte, N.C. EASTERN CONFERENCE All times Eastern TENNESSEE TITANS — Signed WR Darius The top 25 teams in the USA Today men’s Arizona at L.A. Rams, 4:25 p.m. Kentucky (7-5) vs. Virginia Tech (8-4), noon ATLANTIC GP W L OT PT GF GA EASTERN CONFERENCE Jennings. Signed WR Rashard Davis from the college basketball poll, with first-place San Francisco at Seattle, 8:20 p.m. (ESPN) Boston 37 21 7 9 51 123 97 NORTH GP W L OL SOL PTS GF GA practice squad. Waived LB Nigel Harris and votes in parentheses, records through Sun Bowl, El Paso, Texas Toronto 38 20 14 4 44 133 122 Newfoundland 30 20 10 0 0 40122 103 RB Dalyn Dawkins. Dec. 22, points based on 25 points for a Florida State (6-6) vs. Arizona State (7-5), 2 Florida 35 18 12 5 41 126 115 Brampton 29 17 11 1 0 35 111 92 LATE SUNDAY Canadian Football League first-place vote through one point for a p.m. (CBS) Buffalo 37 17 13 7 41 114 116 Reading 28 15 9 4 0 34 98 97 CHIEFS 26, BEARS 3 HAMILTON TIGER-CATS — Signed offensive 25th-place vote and last week’s ranking: Liberty Bowl, Memphis, Tenn. Montreal 36 17 13 6 40 115 115 Maine 25 14 10 0 1 29 83 89 KANSAS CITY 7 10 0 9 — 26 coordinator Tommy Condell and defensive RECORD PTS LWR Kansas State (8-4) vs. Navy (10-2), 3:45 p.m. Tampa Bay 34 17 13 4 38 118 110 Adirondack 31 11 13 2 5 29 91 109 CHICAGO 0 0 3 0 — 3 coordinator/defensive backs coach Mark 1. Gonzaga (23) 13-1 785 2 (ESPN) Ottawa 37 15 18 4 34 103 122 Worcester 27 9 17 1 0 19 77 102 First Quarter Washington to contract extensions. 2. Ohio State (7) 11-1 754 4 Arizona Bowl, Tucson, Ariz. Detroit 38 9 26 3 21 82 150 KC—Mahomes 12 run (Butker kick), 1:30. 3. Duke 10-1 717 3 SOUTH GP W L OLSOL PTS GF GA Wyoming (7-5) vs. Georgia State (7-5), 4:30 South Carolina 26 21 2 3 0 45 95 57 Second Quarter 4. Louisville (2) 11-1 707 5 METROPOLITAN GP W L OT PTS GF GA p.m. (CBSSN) HOCKEY Washington 37 26 6 5 57 134 104 Florida 29 17 8 2 2 38 98 77 KC—FG Butker 56, 11:41. 5. Kansas 9-2 676 1 Alamo Bowl, San Antonio National Hockey League N.Y. Islanders 34 23 8 3 49 103 88 Greenville 29 14 14 0 1 29 93 102 KC—Kelce 6 pass from Mahomes (Butker DETROIT RED WINGS — Assigned RW Filip 6. Baylor 9-1 594 11 Texas (7-5) vs. Utah (11-2), 7:30 p.m. Carolina 37 22 13 2 46 124 102 Orlando 29 12 12 4 1 29 77 82 kick), :52. Zadina, D Brian Lashoff and G Calvin Pickard 7. Oregon 10-2 588 10 (ESPN) Pittsburgh 36 21 11 4 46 120 96 Atlanta 26 11 15 0 0 22 86 106 Third Quarter to Grand Rapids (AHL). 8. Auburn 11-0 579 9 Philadelphia 36 20 11 5 45 116 105 Jacksonville 26 9 13 4 0 22 72 84 Chi—FG Pineiro 46, :00. LOS ANGELES KINGS — Recalled F Martin Frk 9. Villanova 9-2 502 14 Wednesday, Jan. 1 N.Y. Rangers 35 17 14 4 38 113 113 Norfolk 30 9 18 3 0 21 73 107 Fourth Quarter from Ontario (AHL). 10. Memphis 10-1 462 13 Citrus Bowl, Orlando, Fla. Columbus 36 16 14 6 38 95 104 KC—D.Williams 14 pass from Mahomes 11. Butler 11-1 432 16 Michigan (9-3) vs. Alabama (10-2), 1 p.m. American Hockey League New Jersey 35 11 19 5 27 84 127 WESTERN CONFERENCE (kick failed), 10:05. AHL — Suspended Grand Rapids F Jarid 12. Maryland 10-2 386 8 (ABC) CENTRAL GP W L OLSOL PTS GF GA KC—FG Butker 32, 1:40. Lukosevicius, Providence D Steve Kampfer 13. Virginia 9-2 362 7 Outback Bowl, Tampa, Fla. WESTERN CONFERENCE Cincinnati 29 19 6 4 0 42 93 72 A—62,213. and Springfield F Jayce Hawryluk two games. 14. San Diego State 12-0 356 20 Minnesota (10-2) vs. Auburn (9-3), 1 p.m. Fort Wayne 28 15 9 4 0 34106 99 KC CHI 15. Michigan 9-3 338 15 CENTRAL GP W L OT Pts GF GA (ESPN) ECHL St. Louis 37 23 8 6 52 114 98 Toledo 27 15 9 3 0 33 102 84 First downs 25 18 ECHL — Suspended Greenville’s Chad 16. Michigan State 9-3 311 18 Rose Bowl, Pasadena, Calif. Colorado 36 22 11 3 47 127 100 Wheeling 28 13 11 4 0 30 88 97 Total Net Yards 350 234 Duchesne five games and fined him an 17. Florida State 10-2 298 19 Oregon (11-2) vs. Wisconsin (10-3), 5 p.m. Winnipeg 36 21 13 2 44 111 101 Indy 27 14 13 0 0 28 88 73 Rushes-yards 29-106 22-101 undisclosed amount for his actions in a Dec. 18. Dayton 9-2 281 12 (ESPN) Dallas 38 20 14 4 44 100 97 Kalamazoo 26 9 14 3 0 21 78 107 Passing 244 133 21 game at Florida. Suspended Worcester’s 19. Kentucky 8-3 220 6 Sugar Bowl, New Orleans Nashville 35 17 12 6 40 123 114 MOUNTAIN GP W L OLSOL PTS GF GA Punt Returns 2-10 2-18 Yannick Turcotte three games and Brampton’s 20. Washington 9-2 158 22 Georgia (11-2) vs. Baylor (11-2), 8:45 p.m. Minnesota 37 17 15 5 39 115 126 Allen 31 22 5 4 0 48 121 95 Kickoff Returns 2-57 2-37 Lindsay Sparks one game and fined both un- 21. Penn State 10-2 146 24 (ESPN) Chicago 37 15 16 6 36 104 118 Idaho 31 17 9 3 2 39 89 85 Interceptions Ret. 0-0 0-0 disclosed amounts for their actions in a Dec. 22. Texas Tech 8-3 105 25 PACIFIC GP W L OT Pts GF GA Rapid City 29 15 11 3 0 33 87 92 Comp-Att-Int 23-33-0 18-34-0 21 game. Suspended Toledo’s Steve Oleksy 23. West Virginia 10-1 88 — Thursday, Jan. 2 Arizona 38 21 13 4 46 110 96 Wichita 32 14 13 5 0 33 94 120 Sacked-Yards Lost 1-7 3-24 one game and fined him an undisclosed 24. Arizona 10-3 85 17 Birmingham (Ala.) Bowl Vegas 39 20 13 6 46 119 111 Utah 28 14 9 4 1 33 94 79 Punts 2-46.5 3-46.3 amount for his actions in Dec. 14 game at 25. Wichita State 10-1 70 — Cincinnati (10-3) vs. Boston College (6-6), Edmonton 39 20 15 4 44 115 120 Tulsa 31 13 16 2 0 28 100 101 Fumbles-Lost 0-0 1-0 Cincinnati. Fined Florida’s Arvin Atwal an Others receiving votes: Iowa 54, Colorado 42, 3 p.m. (ESPN) Calgary 38 19 14 5 43 104 113 Kansas City 28 11 15 2 0 24 92 97 Penalties-Yards 9-71 7-50 undisclosed amount for his actions in a Dec.21 Seton Hall 37, Xavier 36, Tennessee 34, Utah Gator Bowl, Jacksonville, Fla. Vancouver 37 18 15 4 40 120 113 2 points for a win, 1 for OT or SO loss Time of Possession 33:24 26:36 game against Greenville. State 30, Purdue 26, Marquette 24, Northern Indiana (8-4) vs. Tennessee (7-5), 7 p.m. Anaheim 37 15 18 4 34 96 114 INDIVIDUAL STATISTICS Iowa 24, Stanford 17, Creighton 15, Indiana 14, (ESPN) Los Angeles 38 15 19 4 34 98 120 Saturday’s Games RUSHING—KC, Williams 16-65, Mahomes 2-14, SOCCER Saint Mary’s 12, North Carolina 11, DePaul 9, Thompson 5-14, Ware 5-14, Moore 1-(minus San Jose 38 16 20 2 34 101 133 Worcester 7, Brampton 3 Major League Soccer VCU 7, Liberty 5, Arkansas 2, Oklahoma 1. 1). Chi, Montgomery 13-57, Trubisky 6-20, Friday, Jan. 3 2 points for a win, 1 point for overtime loss. Indy 3, Toledo 2, OT NEW ENGLAND REVOLUTION — Acquired D Patterson 1-16, Cohen 2-8. Famous Idaho Potato Bowl, Boise Top three teams in each division and two Maine 4, Adirondack 3, SO Samba Camara via transfer from Le Havre THE AP MEN’S TOP 25 RESULTS PASSING—KC, Mahomes 23-33-0-251. Chi, Ohio (6-6) vs. Nevada (7-5), 3:30 p.m. (ESPN) wild cards per conference advance to Florida 5, Greenville 2 (Ligue 2-France). Saturday’s Games Stanley Cup Playoffs South Carolina 4, Jacksonville 3 Trubisky 18-34-0-157. No. 18 Villanova 56, No. 1 Kansas 55 Saturday, Jan. 4 ORLANDO CITY — Signed D Rodrigo Schlegel Orlando 8, Atlanta 2 RECEIVING—KC, Kelce 8-74, Hill 5-72, Williams No. 2 Gonzaga 112, Eastern Washington 77 Armed Forces Bowl, Fort Worth, Texas from Racing Club (Primera División- Saturday’s Games Kalamazoo 4, Wheeling 2 3-27, Watkins 2-28, Ware 2-22, Bell 2-15, No. 5 Ohio State 71, No. 6 Kentucky 65 Southern Miss (7-5) vs. Tulane (6-6), 11:30 Argentina) via one-year free loan. Buffalo 3, Los Angeles 2 Idaho 4, Norfolk 1 Robinson 1-13. Chi, Robinson 6-53, Wims 3-26, No. 8 Oregon 84, Texas Southern 78 a.m. (ESPN) PHILADELPHIA UNION — Signed M José Anaheim 6, N.Y. Islanders 5, SO Cincinnati 3, Fort Wayne 2, OT Cohen 3-25, Horsted 1-20, Holtz 1-13, Saubert No. 11 Memphis 77, Jackson State 49 Andrés Martínez. Winnipeg 6, Minnesota 0 Allen 5, Rapid City 2 1-11, Patterson 1-5, Miller 1-2, Montgomery 1-2. No. 12 Auburn 74, Lehigh 51 Monday, Jan. 6 VANCOUVER WHITECAPS — Announced the Nashville 4, Boston 3, OT Utah 3, Wichita 1 MISSED FIELD GOALS—None. Colorado 78, No. 13 Dayton 76, OT Lendingtree Bowl, Mobile, Ala. retirement of executive chair John Furlong, ef- Florida 4, Carolina 2 Tulsa 5, Kansas City 2 No. 14 Michigan 86, Presbyterian 44 Miami (Ohio) (8-5) vs. Louisiana-Lafayette fective Dec. 31. Named co-owner Jeff Mallett Columbus 5, New Jersey 1 Sunday’s Game (10-3), 7:30 p.m. (ESPN) executive chair. No. 15 Michigan State 101, E. Michigan 48 Edmonton 4, Montreal 3 Wichita 3, Allen 2, OT COLLEGE FOOTBALL St. John’s 70, No. 16 Arizona 67 USL Championship Toronto 4, Detroit 1 Monday’s Games Monday, Jan. 13 SAN DIEGO LOYAL — Signed D Joe Greenspan. No. 17 Butler 70, Purdue 61 Washington 3, Tampa Bay 1 No games scheduled No. 19 Florida State 66, South Florida 60 BOWL RESULTS / SCHEDULE College Football Championship Philadelphia 5, Ottawa 4, SO Today’s Games All times Eastern New Orleans COLLEGES No. 20 San Diego St. 80, Utah 52 Chicago 5, Colorado 3 No games scheduled Dec. 20 Peach Bowl winner vs. Fiesta Bowl winner, AUSTIN PEAY — Signed football coach Mark No. 21 Tennessee 75, Jacksonville State 53 Vancouver 4, Pittsburgh 1 Bahamas Bowl, Nassau 8 p.m. (ESPN) Hudspeth to a contract extension through No. 24 Texas Tech 68, UT Rio Grande Valley 58 St. Louis 5, San Jose 2 No. 25 West Virginia 75, Youngstown St. 64 Buffalo 31, Charlotte 9 2024. Sunday’s Games BOXING Frisco (Texas) Bowl FCS PLAYOFFS BRANDEIS — Announced the resignation of Sunday’s Games N.Y. Rangers 5, Anaheim 1 South Carolina 70, No. 9 Virginia 59 Kent State 51, Utah State 41 Semifinals softball coach Danielle DelPonte. Named Calgary 5, Dallas 1 No. 22 Washington 85, Ball State 64 Saturday’s Games Emily Kraytenberg interim softball coach. Arizona 5, Detroit 2 SCHEDULE Dec. 28 Saturday’s Games North Dakota State 42, Montana State 14 BUCKNELL — Named Jackie Dando women’s Monday’s Games Vegas 3, San Jose 1 No. 18 Dayton vs. Grambling State, late At Marseille, France, Arsen Goulamirian vs. Celebration Bowl, At Atlanta James Madison 30, Weber State 14 lacrosse coach. Monday’s Games No. 21 Washington at Hawaii, late Constantin Bejenaru, 12, for Goulamirian’s North Carolina A&T 64, Alcorn State 44 Championship Toronto 8, Carolina 6 WBA Super World cruiserweight title. New Mexico Bowl, Albuquerque Saturday, Jan. 11 Today’s Games Calgary at Minnesota, late No games scheduled San Diego State 48, Central Michigan 11 At Toyota Stadium, Frisco, Texas Washington at Boston, late PRO BASKETBALL At State Farm Arena, Atlanta (SHO), Cure Bowl, Orlando, Fla. North Dakota State (15-0) vs. James Wednesday’s Games Columbus at N.Y. Islanders, late No. 21 Washington vs. Houston or Georgia Gervonta Davis vs. Yuriorkis Gamboa, 12, Liberty 23, Georgia Southern 16 Madison (14-1), noon N.Y. Rangers at Philadelphia, late NBA Tech at the Stan Sheriff Center, Honolulu, for the vacant WBA World lightweight Boca Raton (Fla.) Bowl Florida at Tampa Bay, late All times Eastern 6:30 or 8:30 p.m. title; Jean Pascal vs. Badou Jack, 12, for Florida Atlantic 52, Southern Methodist 28 Buffalo at Ottawa, late NCAA DIVISION II PLAYOFFS EASTERN CONFERENCE Pascal’s WBA World light heavyweight Camellia Bowl, Montgomery, Ala. Championship Arizona at Nashville, late Arkansas State 34, Florida International 26 ATLANTIC DIVISION W L PCT GB RESULTS title; Angelo Leo vs. Cesar Juarez, 12, super Saturday’s Game at McKinney, Texas Boston 20 7 .741 — Montreal at Winnipeg, late Las Vegas Bowl MONDAY’S GAMES bantamweights; Jose Uzcategui vs. Lionell West Florida 48, Minnesota State 40 Toronto 21 8 .724 — New Jersey at Chicago, late Washington 38, Boise State 7 EAST Thompson, 10, super middleweights; Petros Philadelphia 21 10 .677 1 St. Louis at Los Angeles, late New Orleans Bowl Canisius at Siena, late Ananyan vs. Juan Heraldez, 10, super light- NCAA DIVISION III PLAYOFFS Brooklyn 16 13 .552 5 Edmonton at Vancouver, late Appalachian State 31, Alabama Birmingham 17 weights; Malik Hawkins vs. Darwin Price, Championship SOUTH Colorado at Vegas, late New York 7 23 .233 14½ Georgia Southern at Georgia, late 10, super lightweights; Ahmed Elbiali vs. Dec. 20 at Shenandoah, Texas Today’s Games Monday’s Game SOUTHEAST DIVISION W L PCT GB MIDWEST Brian Vera, 10, light heavyweights. North Central (Ill.) 41, Wisconsin- Miami 21 8 .724 — No games scheduled Gasparilla Bowl, At Tampa, Fla. Whitewater 14 Grambling St. at Dayton, late Wednesday’s Games Orlando 12 17 .414 9 Dec. 31 UCF 48, Marshall 25 SOUTHWEST No games scheduled Charlotte 13 20 .394 10 Georgia St. at SMU, late At Tokyo, Kazuto Ioka vs. Jeyvier Cintron, Washington 8 20 .286 12½ Thursday’s Games NAIA PLAYOFFS FAR WEST 12, for Ioka’s WBO super flyweight title; GASPARILLA BOWL: Championship Atlanta 6 24 .200 15½ No games scheduled UCF 48, MARSHALL 25 Long Beach St. at Seattle, late Kosei Tanaka vs. Wulan Tuolehazi, 12, for Saturday’s Game CENTRAL DIVISION W L PCT GB San Francisco at Fresno St., late Tanaka’s WBO flyweight title. UCF 21 3 21 3 — 48 At Eddie G. Robinson Stadium, Ruston, La. Milwaukee 27 4 .871 — MAPLE LEAFS 8, HURRICANES 6 MARSHALL 0 7 18 0 — 25 Morningside 40, Marian (Ind.) 38 Indiana 20 10 .667 6½ CAROLINA 2 3 1 — 6 2020 First Quarter Chicago 12 19 .387 15 SCHEDULE TORONTO 3 0 5 — 8 All times Eastern Jan. 10 UCF—Grant 39 interception return (Barnas Detroit 11 19 .367 15½ First Period—1, Toronto, Spezza 5 (Tavares, kick), 14:04 TODAY’S GAME At Ocean Resort Casino, Atlantic City, ODDS Cleveland 8 21 .276 18 Mikheyev), 0:30. 2, Toronto, Nylander 14 N.J. (SHO), Shohjahon Ergashev vs. Keith UCF—McCrae 26 run (Barnas kick), 9:12 FAR WEST (Marner, Tavares), 3:40 (pp). 3, Toronto, UCF—Morris-Brash 55 fumble return Ball St. vs. UTEP at Honolulu, H.I., 1:30 a.m. Hunter, 10, super lightweights. WESTERN CONFERENCE Tavares 14 (Spezza, Kerfoot), 5:10 (Barnas kick), 7:00 PREGAME.COM LINE SOUTHWEST DIVISION W L PCT GB (pp). 4, Carolina, McGinn 4 (Wallmark, Second Quarter COLLEGE FOOTBALL BOWLS AP’S WOMEN’S TOP 25 POLL Jan. 11 Houston 20 9 .690 — Pesce), 13:49 (sh). 5, Carolina, Necas At Hard Rock Hotel & Casino, Atlantic City, MSH—Abraham -75 interception return FAVORITE OPEN TODAY O/U UNDERDOG The top 25 teams in The Associated Press’ 7 (Niederreiter, Wallmark), 19:35 (pp). LSU 11 13½ 76 Oklahoma Dallas 19 10 .655 1 N.J. (ESPN), Jesse Hart vs Joe Smith Jr., 10, (Rohrwasser kick), 12:28 women’s college basketball poll, with first- Penalties—Pesce, Car (High Sticking), 3:12; Clemson 1½ 2 63 Ohio State San Antonio 11 17 .393 8½ light heavyweights; Rob Brant vs. Habib UCF—FG Barnas 36, :00 place votes in parentheses, records through Foegele, Car (Holding), 13:28; Muzzin, Tor BYU Pk 1 64 At Hawaii Memphis 11 19 .367 9½ Ahmed, 10, middleweights. Third Quarter Dec. 22, total points based on 25 points for (Tripping), 17:56. Miami (Fla.) 10½ 6½ 50½ At La. Tech New Orleans 7 23 .233 13½ UCF—O.Anderson 35 pass from Gabriel a first-place vote through one point for a Second Period—6, Carolina, Necas 8 Pittsburgh 9½ 11½ 49 E. Michigan NORTHWEST DIVISION W L PCT GB At Alamodome, San Antonio, Jaime Munguia (Barnas kick), 12:50 25th-place vote and last week’s ranking: (Dzingel, Haula), 15:09. 7, Carolina, Haula North Carolina 4 4½ 53 Temple Denver 20 8 .714 — vs. Gary O’Sullivan, 12, middleweights. MSH—I.Green 3 run (Rohrwasser kick), 9:33 Utah 18 11 .621 2½ RECORD PTS LWR 9 (Necas), 15:29. 8, Carolina, Svechnikov Michigan State 4 3½ 50 Wake Forest 1. UConn (19) 10-0 698 2 UCF—Gabriel 3 run (Barnas kick), 7:10 Oklahoma City 15 14 .517 5½ 16 (Teravainen, Staal), 16:13. Penalties— Texas A&M 4 6½ 54½ Okla. State 2. Oregon (5) 10-1 680 3 Jan. 17 MSH—W.Johnson 70 pass from I.Green Portland 14 16 .467 7 Dermott, Tor (Tripping), 2:00; Niederreiter, Iowa 3 2 52 Southern Cal 3. Oregon St. (4) 11-0 654 4 At WinnaVegas Casino Resort in Sloan, (Obialo pass from I.Green), 6:51 Minnesota 10 18 .357 10 Car (Slashing), 12:30. UCF—M.Williams 75 pass from Gabriel Air Force 2½ 3 67½ Wash. State 4. South Carolina (1) 12-1 638 5 Iowa (SHO), Vladimir Shishkin vs. Ulises PACIFIC DIVISION W L PCT GB Third Period—9, Toronto, Matthews 24 Notre Dame 6½ 3½ 54½ Iowa State 5. Stanford 10-1 602 1 Sierra, 10, super middleweights; Shohjahon (Barnas kick), 6:39 L.A. Lakers 24 6 .800 — (Marner, Hyman), 2:35. 10, Carolina, Haula MSH—FG Rohrwasser 50, 1:08 Penn State 7 7 59 Memphis 6. Baylor 9-1 592 7 Ergashev vs. Adrian Estrella, 10, super L.A. Clippers 22 10 .688 3 10 (Necas, Dzingel), 5:58. 11, Toronto, lightweights. B4 | HIGHLANDS NEWS-SUN | December 24, 2019 www.highlandsnewssun.com Sports betting giant Adam Scott wins Australian PGA DraftKings plans to go public THE ASSOCIATED PRESS point in his final round. He played the next three GOLD COAST, Australia holes three under par to THE ASSOCIATED PRESS — Adam Scott sealed his surge past Hendry into first tournament win in first place. BOSTON — Sports almost four years Sunday Hendry’s winning betting giant DraftKings when he shot 3-under 69 chance evaporated when plans to merge with two to win the Australian PGA his approach on the 17th other firms and go public, Championships by two hole clipped trees and the Boston-based compa- shots. plunged into a green-side ny announced Monday. Scott’s win gave him bunker. He made bogey DraftKings said it will the 30th title of his to fall two shots behind complete its merger professional career and Scott, then bogeyed again with gambling tech firm his second Australian when he three-putted SBTech and acquisition PGA crown after his win the 18th green to give the company Diamond Eagle at Royal Pines in 2013. He Australian a three shot Acquisition sometime in was edged into second lead coming to the last the first half of 2020. place by compatriot Greg hole. DraftKings said the Chalmers in a thrilling Scott went through combined company will seven-hole playoff on the the green at the 17th but be valued at $3.3 billion, same course in 2014. saved par, then could and it will have $500 mil- Scott’s last tournament afford his bogey on 18 lion on hand once the win came 3 years, 9 and still claim the title. deal is complete. CHARLES KRUPA/AP FILE PHOTO months, 16 days ago at “After a good save on 12 The new company will the WCG Cadillac Classic it was time to do some- retain the DraftKings In this May 2, 2019, file photo, the DraftKings logo is displayed at the sports betting company in Miami where he beat thing and I was behind moniker and company headquarters in Boston. Bubba Watson by a shot. so there was opportunity co-founder and CEO DraftKings said. according to DraftKings. including Indiana, New His win in front of a for everyone and I was Jason Robins will contin- The new company The company has Jersey, Pennsylvania, home crowd — he has a the one who took them ue to lead it, along with a will effectively assume offices on the Isle of Man, West Virginia, Iowa, house close by — com- today,” Scott said. management team that Diamond Eagle’s public- in London and elsewhere Mississippi, New Jersey pleted a solid year and “I’m stoked. This has includes co-founders ly-traded status, though in Europe, and provides and New York. lifted him from 18th to been a long time coming Paul Liberman and Matt under a new stock ticker sports betting software DraftKings had pre- 13th on world rankings. and I’m really happy to Kalish. symbol. and programs to gam- viously attempted to Scott finished with a win another PGA here. DraftKings said it It will also receive a bling operations globally. merge with its chief rival, 72-hole total of 275, 13 It finishes off a nice year will also reincorporate $400 million infusion It was founded in 2007. FanDuel. under par and two shots for me. in Nevada but remain from the Los Angeles- DraftKings was found- But the two companies ahead of New Zealand’s “”It’s been a long time physically headquartered based company, which ed in Boston in 2012 as a scrapped the plans in Michael Hendry who between drinks for me in Boston, where it’s was founded earlier this purveyor of daily fantasy 2017 after the Federal matched Scott’s final and maybe only once one of the city’s largest year by Jeff Sagansky, a sports contests, which Trade Commission and round 69. Former U.S. or twice did the thought tech companies, with former president of CBS are are online games that the attorneys general amateur champion Nick cross my mind that I’ll roughly 600 workers in its Entertainment, and Harry challenge players to build of California and the Flanagan shot 70 Sunday never win again. It’s very recently opened head- Sloan, a former chairman rosters of actual athletes District of Columbia sued to finish among a five- difficult to win and I’m on quarters in the Back Bay and CEO of MGM, in in order to vie for cash to block it over antitrust way tie for third place. the wrong side of this age neighborhood. order to invest in media and other prizes based on concerns. Scott came into the thing now,” the 39-year- The three companies and digital entertainment how those athletes do in New York-based final round with a one- old said. are merging through a ventures. games. FanDuel completed a shot lead over Hendry but Scott’s 2013 PGA special purpose acquisi- SBTech’s management The company has since merger with Dublin- fell a shot behind the Kiwi Championship win came tion, a method of taking team, meanwhile, will be expanded into online based gaming giant after 11 holes. before his U.S. Masters a company public that integrated into the new and retail sports books Paddy Power Betfair last He had an unplayable victory and he now looks differs from the more company, but the details operations in the hand- year instead. lie on the 12th but got towards the Masters in familiar initial public of that won’t be made ful of states that have up and down for par April. offering, or IPO, process, public until next year, legalized sports betting, and that was the turning

young core of hitters, week with Toronto, which Pitching was certainly made only one appear- free agency this winter including three sons finished fourth in the AL a problem: No starter ance in 2016 due to left for outfielder Nicholas DEAL of former big league East at 67-95 last season. won more than six games shoulder surgery and Castellanos, and in salary FROM PAGE 1B stars who broke into Anderson, also a right- for the Blue Jays this elbow tendinitis. He also arbitration for several Boras previously the majors last season: hander, was acquired year, and the rotation missed time in 2017 with stars — including 2018 negotiated deals for Vladimir Guerrero Jr., from Milwaukee last ranked 22nd out of 30 injuries to his left hip AL MVP Mookie Betts. pitchers Gerrit Cole Bo Bichette and Cavan month. teams with a 5.25 ERA. and foot. “One hundred and ($324 million), Stephen Biggio. Looking to sur- The moves follow Ryu, who turns 33 Ryu re-emerged with thirty-five people in Strasburg ($245 mil- round them with some Toronto home atten- in March, spent his a 1.97 ERA over 15 starts Boras Corp. work very lion), Dallas Keuchel proven pitching, the Blue dance declining from first seven years in the in 2018 and accepted a hard for players,” Boras ($55.5 million) and Tony Jays are set to add Ryu nearly 3.4 million in majors with the Dodgers $17.9 million qualifying said in a text message Watson ($3 million); to the top of a revamped 2016, when the Blue after coming over from offer from Los Angeles to The Associated Press. third baseman Anthony rotation that should Jays lost in the AL South Korea and signing for 2019. He threw 182 “Free agency is an Rendon ($245 million) also include newcomers Championship Series a $36 million, six-year 2/3 innings in 29 starts achievement few players and infielder Mike Tanner Roark and Chase for the second straight contract before the 2013 this year for the NL West ever reach, and I am Moustakas ($64 million). Anderson. year, to 1.75 million season. He was effective champions. honored to work for Toronto is building Roark signed a $24 mil- last season — the club’s the first two years but sat Boras is also likely to these talented players.” around a promising lion, two-year deal last lowest since 2010. out the 2015 season and land lucrative deals in ___

Equally closely fought will be the LMGTE Am category, CORVETTE with the respective Porsches FROM PAGE 1B and Ferraris of joint points Racing, a driver will many leaders Team Project 1 and AF years of experience of racing Corse aiming to consolidate on many continents. their position. Texan Ben LMGTE Pro has seen some Keating from Team Project 1’s incredibly close action so No. 57 Porsche 911 RSR is an- far this season. While Aston other who can’t wait to return Martin and Porsche have both to COTA and the chance to taken victories so far this race on home ground. season, Ferrari has always Lone Star Le Mans marks been on a par with them on the first of two visits to North track and will be more keen American tracks, with the than ever to return to winning two-day meeting at the Circuit form. The factory-led category of the Americas taking place will undoubtedly be as thrill- just one month before the ing and ultra-competitive as it WEC moves on to Florida for has been in recent rounds and the much-anticipated Super JOAO FILIPE/ADRENALMEDIA.COM definitely one to watch. Sebring festival of interna- tional motorsport. The No. 1 Rebellion R-13-Gibson competing in the 4 Hours of Shanghai.

he was heading for the needed to happen to top. They also need an tunnel. “I should keep my stay alive in the playoff Indianapolis win over BENGALS cool,” Butler said in the chase did. But talk about Jacksonville in a game FROM PAGE 1B postgame interview. “I’m hanging by a thread. neither team particularly Panthers defensive line- a better person than that.” To keep hopes alive for needs. That scenario man Vernon Butler didn’t Nevertheless, he’ll be the AFC’s last spot, the would create a four-way really care what the crowd receiving a fine from the Raiders (7-8) need next tie at 8-8 and the Raiders 4 GREAT VENUES!EN ES in Indy thought. Ejected NFL this week. Sunday to be a repeat of would likely win that tie- after punching Colts tight Raiders still alive by a this week — a Pittsburgh breaker based on strength Proudly loss, a Tennessee loss and of victory. Good luck with Serving end Jack Doyle in the face, thread Butler flashed an obscene their own victory — with that, Raiders, and keep Highlands Everything Oakland County gesture to the crowd as an extra little cherry on your calculators handy. Pinecrest Golf Club - Specials!

AFTER ANYTIME GOLF! 4-SOME SPECIAL TWILIGHT GOLF 2:00 PM! $ 00 $ 00 $ 00 Find The Perfect 32 Incl. tax. 120 Incl. tax. 20 Incl. tax. After 2pm EXPIRES 12/31/19 EXPIRES 12/31/19 EXPIRES 12/31/19 Companion GOLF AFTER 12PM 9 HOLES WEEKEND GOLF! $ 00 $ 00 $ 00 In the CLASSIFIEDS! 18 Incl. tax. 30 Incl. tax. 30 Incl. tax. After 2pm ONLY

adno=00026198 EXPIRES 12/31/19 EXPIRES 12/31/19 EXPIRES 12/31/19 2250 South Little Lake Bonnet Rd. • Avon Park Tee Time Hotline: 863-453-7555 www.highlandsnewssun.com December 24, 2019 | HIGHLANDS NEWS-SUN | B5

Notice of Sale Notice of Sale Notice of Sale Notice of Sale Notice of Foreclosure 0130 0130 0130 0130 0122

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ictitious Name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“We are Pledged To The Letter &($6('6+$521/((9$1',6DQG +LJKODQGV&RXQW\)ORULGD,ZLOOVHOO 1DSOHV)/ ( And Spirit of U.S. Policy For The 0RQ'HFDWSPIRUERWK 81.12:163286(2)6+$521/(( WRWKHKLJKHVWDQGEHVWELGGHUIRU % ZLWKDSHUGLHPDPRXQWRI Achievement Of Equal Housing :HG 7KXUV'HF +LJK 9$1',6*$5<'28*/$6.(53$1 FDVK DW /,1.6,'( 9,//$6 5( ZLWKDSHUGLHPDPRXQWRI SHUGD\IURP-XO\ ODQGV1HZV6XQGDLO\SXEOLFDWLRQV DQG81.12:163286(2)*$5< Opportunity Throughout The 6257&21'20,1,8060DQDJHUpV SHUGD\IURP-XO\ '28*/$6 .(53$1 '$9,' $//(1 Nation. We Encourage And Sup- 2IILFH  0DWDQ]DV 'ULYH .HLWK-6WRQH 7XHV'HFDWSPIRU)UL .(53$1DQG81.12:163286(2) 6HEULQJ)/RQ7+856'$< 0LOOV5HYRFDEOH)DPLO\7UXVW//& 2[IRUG&RXUW port An Affirmative Advertising 'HFGDLO\SXEOLFDWLRQ '$9,' $//(1 .(53$1 '(%25$+ WKHWKGD\RI-$18$5<DW 'U3KLOOLSV%OYG6XLWH 6RXWK(OJLQ,/ And Marketing Program In Which -81( *8,/)2,/ DQG 81.12:1 DPWKHIROORZLQJGHVFULEHG 2UODQGR)/ ( There Are No Barriers To Obtain- :HG'HF&ORVHG 63286(2)'(%25$+-81(*8,/ UHDOSURSHUW\ORFDWHGLQ+LJKODQGV & ZLWKDSHUGLHPDPRXQWRI )2,/ .(9,1 7 .(53$1 DQG 81 ing Housing Because of Race, &RXQW\)ORULGDWRZLW ZLWKDSHUGLHPDPRXQWRI SHUGD\IURP-XO\ .12:163286(2).(9,17.(5 SHUGD\IURP-XO\ Color, Religion, Sec, Handicap, 7KXUV'HFDWSPIRUWKH 3$17+(6(&5(7$5<2)+286,1* 8QLW1XPEHUVDQG:HHN1XPEHUV %DVV(VWHV Familial Status or National Origin” +LJKODQGV6XQ IUHHSDSHU SXEOLF $1' 85%$1 '(9(/230(17 81 DVVHWIRUWKEHORZ LQ/,1.6,'(9,/ 0DQXHO05RPHUR-U 3RQGHU5RDG DWLRQRQ7KXUV-DQ$OVRIRU .12:17(1$1781.12:17(1 /$65(6257&21'20,1,806D&RQ &OLQWRQ$YH 6PLWKYLOOH71 6DW'HF 6XQ'HFIRU $17 GRPLQLXPDFFRUGLQJWRWKH'HFODUD 0DFRPE7RZQVKLS0, ( Homes For Sale WKH+LJKODQGV1HZV6XQGDLO\ 'HIHEGDEW WLRQRI&RQGRPLQLXPWKHUHRIDVUH & ZLWKDSHUGLHPDPRXQWRI SXEOLFDWLRQV 127,&(2)6$/( 1020 FRUGHGLQ2IILFLDO5HFRUGV%RRN ZLWKDSHUGLHPDPRXQWRI SHUGD\IURP-XO\ 1RWLFHLVKHUHE\JLYHQWKDWSXUVX 3DJHRIWKH3XEOLF5HFRUGVRI SHUGD\IURP-XO\ )251(:<($5p6:((. DQWWRD)LQDO-XGJPHQWRI)RUHFORV +LJKODQGV&RXQW\)ORULGDDQGDOO 6DQGUD(6FKDZDQJ 2/2 great neighborhood, XUHHQWHUHGLQWKHDERYHVW\OHGFDXVH DPHQGPHQWVWKHUHWRWRJHWKHUZLWK (OL]DEHWK)*LEVRQ :HVW6LU:DOWHU5DOHLJK'ULYH beautiful landscaping, must )UL'HFDWSPIRUERWK0RQ LQ WKH &LUFXLW &RXUW RI +LJKODQGV DQXQGLYLGHGVKDUHLQWKHFRPPRQ 9LQQLQJV'ULYH .LOO'HYLO+LOOV1& see, $150,000. By appt only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

Homes For Rent Real Estate Other Medical Restuarant/Hotel 6000 Furniture 1210 1560 2030 2040 MERCHANDISE 6035 Avon Park-3/1 w/nice big back yard. Close to Nautilus /DNH3ODFLG&$6+ OAKS AT AVON Lake. $1000/mo + 1st & sec. Readers Choice Award )RU

Dogs 6233 Leclerc signs new contract with Ferrari through 2024 CKC Adorable Yorkie Pup 10 wks, male, up to date on THE ASSOCIATED PRESS shots; health cert., parents on holds and I can’t wait to get going again premise. Will be small. next season.” $1200. Call/text Charles Leclerc signed a new contract Leclerc went into 2019 as the No. 2 to 863-944-5589 with Ferrari through to the end of the Vettel, a four-time world champion, but 2024 Formula One season on Monday. quickly established himself by winning Appliances Leclerc joined the Scuderia at the two races — including on Ferrari’s 6250 start of last season, after a year with home soil in Italy — and seven pole Sauber, on a deal believed to be to the positions to the one victory and two end of the 2021 season. poles for Vettel. Following a successful debut cam- Leclerc finished 24 points ahead of paign with Ferrari, in which he finished Vettel in the drivers’ standings. fourth in the drivers’ standings and “With each passing race this year, above teammate Sebastian Vettel, our wish to extend our contract with Leclerc has been rewarded with a new Charles became ever more self-evident 08VHG$SSOLDQFHV0 deal. and the decision means he will now 8SWRGD\ZDUUDQW\ “This past season, driving for the be with us for the next five seasons,” &DOO most illustrious team in Formula One, Ferrari team principal Mattia Binotto +HOS:DQWHG LUCA BRUNO/AP PHOTO has been a dream year for me,” Leclerc said. Ferrari driver Charles Leclerc of Monaco holds the trophy on the said. “I cannot wait to enjoy an even Next season, it will be 13 years since GE microwave, white, podium after he placed third in the Emirates Formula One Grand deeper relationship with the team after Ferrari’s last drivers’ champion, and 12 1.65KW, like new hardly what has been an intense and exciting years since they last won the construc- used, $40, 863-453-0970. Prix, at the Yas Marina racetrack in Abu Dhabi, United Arab Emirates, Sunday, Dec. 1. 2019. I’m keen to see what the future tors’ championship. Misc. For Sale 6260 Survey finds Barcelona is best-paid team in world sports

THE ASSOCIATED PRESS Golden State fifth at $10.28 million and LONDON — Soccer Oklahoma City has fallen players at Spanish pow- to sixth at $9.83 million TROPICAL & CITRUS erhouses Barcelona and Among teams ranked FRUIT TREES Real Madrid and Italy 21 to 30 this year, nine champion Juventus are are from the NBA, joined Available in: on the best-paid teams in by German soccer cham- 3-50 Gallon Pots world sports, according Every Tree You pion Bayern Munich at to a survey published on No. 22. Can Think Of! Monday. Juventus was ranked BARRETTS TREE NURSERY The 10th edition of the No. 32 in 2017 but 91 Carefree Ct., Venus Global Sports Salaries leapt to 10th place last 352-843-7389 study by sportingin- year with the signing telligence.com placed of Cristiano Ronaldo Wanted to Buy/Trade Barcelona top of the list and other high-priced 6270 with an average basic sal- players. ary of a first team player The biggest risers in Wanted-Military Items: of $12.8 million. That the latest survey were the US, German, Japanese; figure is down on last NFL’s Buffalo Bills, who WWI, WWII, Korea, Viet- year when Barcelona was climbed 60 places from nam, any military. Wanted also first with an average for Private Collection. No. 152 to No. 92, and Brian 863-386-4795 of $13.7 million, swelled the Atlanta Falcons, up by the basic pay check 59 spots from No. 123 to JOAN MONFORT/AP PHOTO 7000 of Lionel Messi, which No. 64. exceeds $65 million. Barcelona’s Lionel Messi scores a goal during a Spanish La Liga soccer match between Barcelona Four of the five biggest TRANSPORTATION Real Madrid retains and Alaves at Camp Nou stadium in Barcelona, Spain, Saturday, Dec. 21. falls were recorded by second place with an Major League Baseball average of $11.6 million The figures used in the spots in the top 10 and State Warriors, while in teams, including the Chevy and Juventus, ninth on survey represent basic take 15 of the top 20 2018 three NBA teams Toronto Blue Jays, who 7040 the list last year, is up to annual pay and do not places. broke the average pay are down 123 places third with $10.54 million. include signing bonuses, In 2017, the top three ceiling of $10 million to No. 172. The New 1955 Pro Street Chevy Bel performance bonuses teams in the survey per player. This year, the Air project car-2 dr, hardtop, The other soccer teams York Yankees were the punched 454 Chevy, 871 su- in the top 20 are PSG at and other extras. were the Oklahoma City Portland Trail Blazers top-ranked team in the percharger, 2 much to list! No. 12 and Manchester Teams from the NBA Thunder, Cleveland are in fourth place at inaugural survey in 2012. Serious inquiries only. City at No. 13. fill the remaining seven Cavaliers, and Golden just over $10.4 million, $30k obo. 618-521-4917 or 618-521-4918

Autos Wanted COMMUNITY NEWS BRIEFS 7260 Saturday night Watch night All dancers are welcome at 1 p.m. on Saturday, Veterans benefit and square dance attire Jan. 4, 2020, at 333 &DUV97UXFNV9689 VHWF dance service car show and )URPN12 is optional. Open to the Pomegranate Ave. in -81.,FRPHWR\RX SEBRING — SEBRING — Pastor public. For more infor- Sebring. Entry fee is $3. fundraiser &DOO6DP Buttonwood Bay will Willie J. Hayes and the mation, contact Dick Come early to register. SEBRING — The have a Saturday Night Saints of Greater Mt. Avery at 585-576-3534 or Doors open at noon. All APLA Veterans Benefit Wanted to buy: 1998 Buick [email protected]. monies will be awarded LaSabre or 2012 Chevy Im- Dance, “Here We Come Zion A.M.E. Church, Car Show & Fundraiser pala in good cond. Call Fred A-Wassailing” at 7 p.m. Sebring, cordially as prizes. For informa- will take place from 863-201-9295 on Saturday, Dec. invite everyone to join Square dance tion or to reserve a seat, 8 a.m. to 2 p.m. on 28, at the Rec Hall of us at our Watch Night workshops call Jim at 219-689-8423. Saturday, Jan. 11, 2020, Sport Utility Vehicle Buttonwood Bay. Tickets Service at 10 p.m. on 7305 starting around Lake Olivia in are $8 at the door. Tuesday, Dec. 31, at 870 HAII to meet Avon Park. Vendors Dance takes place every Martin Luther King, SEBRING — The 2016 Polaris Sportsman SEBRING — Heartland interested in reserving week from the first Jr. Blvd. in Sebring. A Buttonwood Bay Dance 450 ATV & 2017 Karavan American-Israeli an outdoor spot call Trailer- 14x6, sell together or week of December to Spirit-Filled Worship Club will begin holding Initiative (HAII) will Patti Brock at 863- separate. $4,600 for both. last week in March. For service is planned. We dance workshops for 919-272-3036 meet at 11:45 a.m. on 452-7119 for pricing. information, call Pam at will also break bread the winter 2020 season. Wednesday, Jan. 8, at To enter the cornhole 863-259-8684 most days together at our adjoin- Round dance lessons Misc. Boats Chicanes Restaurant tournament, contact Jeff 1-5 p.m. ing Fellowship Hall at will be held in the Rec 7333 & Bar, 3101 Golfview Brock at 863-443-8286. the conclusion of our Hall at Buttonwood Road, at the corner of Car show entry fee of 14' Alum boat w/trailer-15hp Chanukah service. Come and wel- Bay RV Resort Park, Golfview Road and U.S. $10 (check or money Merc, 40lb thrust, Humming- come in 2020 with us by 10001 U.S. 27 South, in the Park 27. Order lunch on your order please) should be bird fish finder, Atwood Saha- praising Almighty God on Mondays from ra S-500 sump pump, lrg an- own off the menu. Our mailed or brought to SEBRING — for his steadfast love 3-4:30 p.m. beginning chor, & 2 batteries & extras. guest speaker will be the APLA Clubhouse, $2,000. 508-479-2818 Chanukah in the Park and blessings. Everyone Jan. 6. A MS/Plus Bryan Griffin, a writer, 2714 Nautilus Drive, will take place at 5 p.m. is welcome! workshop is held on lawyer and specialist on Avon Park. All proceeds on Sunday, Dec. 29, at Tuesdays from 3:30- Cycles/Mopeds/Scooters U.S. Foreign Policy for benefit Bay Pines Fisher Sadie Kahn Park, 139 New Years Eve 4:30 p.m. starting Jan. 7360 the Middle East. He is House. N. Ridgewood Drive in 7. These are open to the ball currently a senior fellow 2011 Suzuki Blvd C50T- lug- Sebring. Free and open public. For more infor- at the London Center Vision loss class gage rack, lrg new trunk, new to the public, there will SEBRING — mation, contact Dick battery, exc. cond, garaged. for Policy Research in be music, doughnuts Buttonwood Bay wel- Avery at 585-576-3534 or SEBRING — $4,200. 863-471-3537 New York City. and prayer. comes Paizley Craze [email protected]. Lighthouse Vision for their New Years Eve Loss Education Center 2018 Ural CT Motorcycle Line dancing w/side car- like new- 1000 mi. New Year’s Eve Ball at 8:30 p.m. on Social Club will run a nine week all options & upgrades. Tuesday, Dec. 31, at SEBRING — course to educate and $13,000. 863-840-4779 party and car breakfast the Buttonwood Bay Buttonwood Bay will empower those with show Rec Hall, 10001 U.S. 27 vision loss, starting Campers/Travel Trailers SEBRING — Sebring host a line dance 7370 SEBRING — Cowboy South. Reserved seating. Mobile Estates will from 6:30-9 p.m. on Jan. 14 and running to Outreach America will Tickets are $22.50. For host the next Social Friday, Jan. 10, at the March 10 in Sebring. information, call Pam at Club Breakfast from For more information or I Buy Travel Trailers,5th host a “New Year’s Eve Buttonwood Bay Rec Wheels, Motor Homes & Block Party & Car Show” 863-259-8684 between 7-9:30 a.m. on Saturday, Centre, . Bring all your to sign-up, please call Trucks. I Come to You! at 6 p.m. on New Year’s 1-5 p.m. Jan. 4, 4108 Kenilworth friends to an evening of 941-359-1404. 813-713-3217 Eve, Tuesday, Dec. 31, at Blvd. in Sebring. $5 per good music and dancing the Historic Downtown Welcome Back person. Menu includes to the latest tunes. Bring Gospel fundraiser Sebring Circle. There dance sausage patties, biscuits your own beverages and concert will be horse and and gravy, scrambled snacks. carriage rides, a treasure SEBRING — The eggs, sausage links, pan- AVON PARK — Avon hunt for kids, games, Buttonwood Square cakes, home fries and Tanglewood Park Holiness Camp food vendors, free hot Dance Club will begin a beverage. Part of the dance is having a Fundraiser chocolate and cookies, their 2020 winter season proceeds go to feed the Gospel Music Concert a nationally recognized with a Welcome Back hungry and the Humane SEBRING — with Jonathan White car and truck show and Dance on Friday, Jan. Society. Tanglewood will be at 7 p.m. on Thursday, music from a hometown 3 in the Rec Hall at holding a Line Dance Jan. 23, 2020, in the favorite, Nashville Buttonwood Bay RV Pinochle Night from 6-9 p.m. on Tabernacle at Avon recording artist Tommy Resort Park, 10001 U.S. tournament Friday, Jan. 10. There Park Holiness Camp, Brandt with special 27 South. Dances begin is no charge for admis- 1001 W. Lake Isis Ave. in guest T2. For more at 7 p.m. with Rounds SEBRING — The sion. Bring your own Avon Park. For informa- Information, visit cued by Chuck Ryall. Sebring Recreation drinks and snacks and tion, call the office at BTMpromotions.com. Ed Richey will call MS/ Club will host a join us for an evening 863-453-6831. Plus from 7:30-9:30 p.m. Pinochle Tournament of fun. B8 | HIGHLANDS NEWS-SUN | December 24, 2019 www.highlandsnewssun.com

5000 Domestic Cleaning Services Roofing BUSINESS SERVICES 5060 5185

Air Quality Testing 5004 Tim the Tool Man Handyman Services RON WILLIAMS PAINT- AAA Southern Cleaning Inc. Variety of Services Available Pressure Washing & Windows ING CONTRACTOR Interi- Residential & Commercial or & Exterior; Pressure Commercial & Residential V No Job Too Small V Vacation Rental Cleaning S & N Affordable Lawncare Wash Insured. 863-253-7479 And Landscaping LLC. 25 Yrs. Exp. Lic/Ins. NO Money 863-991-4835 Weeding V Trimming V Hedging Lic #6002962 Mowing V Planting V Gardening V Down!! Home & Comm. Improvement Design Mulching & More! 863-402-0693 V Pressure Cleaning Repairs Only 5100 V Residential/Comm. Cleaning Find Your Local M Business Here! 863-214-8748 Specializing in 863-414-8851 Rotten Wood M Shingles-Metal-Tile Hire your next Boat Houses Small Business House Painting V Pressure M 38 yrs exp! from our QUALITY CLEANING Washing V Small Home YOU CAN TRUST Repairs V Odd Jobs V Light 863-699-0383 Directory! Locally owned & operated JMC Builders Hauling & More! State Lic. CCC-1329089 Kitchens-Bath-Windows-Door 863-253-9217 Additions-Enclosures-Carports V 863-464-1135 V Tell Your Friends, CBC#1251644 863-449-0790 www.highlandspainting.com Lic#HM0072 & Insured Tell Your Family... Electrical Luis Lawncare Support Your 5070 Tree Trimming & Removal Local Businesses Shrubs l Hedges l Landscape Lawns l Palm Trimming Irrigation, Mulching, Stone FREE ESTIMATES Insured To advertise 863-402-0631/863-212-3282 on this page, mention this METAL ROOFING EXPERTS u Pressure Cleaning ad and call u Residential & Commercial M Free Estimates! SHINGLES M FLAT ROOFS 863-658-0307 Insur./Lic#HC 00495 Master Electrician 863-243-2172 Reliable, Quick, 25 yrs Exp. NO Subcontractors All jobs! Lic# EC13005602 Pest Control 863-453-4513 or Salesmen 5150 Our Estimators ARE Entertainment Roofers 5071 Locally Owned & Bath/Kitchen Joe Johnson’s Operated & Serving 5027 ALL AMERICAN South FL since 1982! TREE SERVICE Best Reputation in Trimming & Removal South Florida Sod Installation-Stump Grinding Lot Clearing-Pressure Washing Top Quality Service From Lic#CCC1331770 People Who Care!! [email protected] Peoples Choice Award Winner! Offering Crusies, Free Estimates l Lic. & Insured DAD’s Pest Control 863-465-7491/863-655-0006 Since 1984-Lawn Spraying Tours & More & Interior. State cert./lic. & 863-675-7045 cwtravelcations.com ins. Single owner/operator. 863-214-6530 33yrs + exp! New to area, Miscellaneous ALL STAR TILE No contract required! 20% 5230 Complete Bathroom off initial service/mention Remodel Flooring this ad. 561-644-2950 or uuuuuuuuuuuu 5083 863-467-8707 NO HIGH Change Bathtub Sales & Installation to Shower Doors V Windows Pet Care PRESSURE uuuuuuuuuuuu Glass Shower Enclosures 5155 Tile Floor Installation & Mirrors Lic# SCC131152175 Granite Tops & Backsplash Land Clearing V Stump SALESMEN Grinding V Tree Trim/Re- Free Estimates! moval V Concrete & Pavers NO PHONY Shell & milling for drive- 863-465-6683 ways Lic & Ins. 863-781-2089 SALES 863-381-2025 Licensed & Insured Hanchey’s Carpets FREE DELIVERY Cabinetry Since 1968 5030 Mobile-We come to you! $599 & UP We install what we sell In Your Home Pet Grooming Carpet, Plank, Vinyl, Wood Installation & Repair M Motorized Screens Dogs, Cats & Birds QUALITY Call 863-781-4027 M Hurricane Shutters 15+yrs Exp'd Certified Groomer Trim V Removal V Prune Low Prices! 863-368-1446 SINCE 1969 Furniture Repair 863-414-8333 Grinding, etc. FREE EST! 5086 Certified Arborist On Hand Pressure Cleaning Lic/Ins. 863-253-3936 5180 HIGHPOINT Why Replace Aging Lawn/Garden & Tree Countertops? Refinish 5110 FURNITURE for a whole new look. Call MADE IN THE Laurie at 863-368-0126 UNITED STATES Adult Care Looking $ Find great5050 bargains in the $ $ C LASSIFIEDS $ For $ Furniture SLEEPER SOFAS $ Every day in the $ Moving/Hauling U.S.A. RECLINERS $249 Something?Refinishing & Repair 5130 Disability or Senior 36 yrs exp. Lic/ins #HC00772 Pressure Washing U.S.A. BEDS Companion 863-314-0800 DINING ETC. Driver, Errands, DR Appts, Landscaping Meds & Light Cooking. 35 yrs BEDROOM; PATIO

exp! Current Level II back- V V aae.::o, §f5 \6-§56 Free Estimates

Realg rLocalound ch eNewsck. in �T� Reynolds Lawn Service •

The3REAL86-5Local69-Newspaper5330 . �• Complete Lawn Care Serving Highlands County MARINE CORP VET Heartland Furniture Dan: 863-202-5990 BE AMERICAN

Courier/Taxi Screening

5055 �• Restoration • �T� 5184 BUY AMERICAN aae.::o,§f5 \6-§56 BUY LOCAL Refinish V Repair V Restore Trash & Junk Removal Kitchen Cabinet Any Size Job! Free Est. COME IN Refinishing Rec LyOOKINGcling Save FOs $$R BUY HERE Master Finisher Since 1986 78 SOMETHING?6-367-6098 863-853-0069 Pool Encl, Scrn Rooms Find it in the CLASSIFIEDS! 2346 US HWY 27 N. Find it & Small Alumn Jobs SEBRING Handyman/General Doug’s Lawn Care LLC Painting/Wallpaper Est. Since 2004 Insur. lic #HM0098 Airport & Casino in5089 the Commercial & Residential 5140 John Randall-Owner No Job Too Small. Insured. 863-385-4759 Shuttle Classifieds! 863-381-2767 & Victory Casino Cruises 863-991-4776 LOOKING FOR www.FourAcesShuttle.com HIGH SPEED INTERNET 863-657-2931 Screen Enclosures $75.95 Total Per Mo. Need P SOMETHING?atios M Rescreen & Call For Details: Vinyl Windows No matter what Lic# 2236-02 863-381-4897 863-465-4076 you’re looking for, a Check the Looking Sun Classified For Mow V Trim V Edge V Mulch Painting & Pressure first! Handyman Bob V Branch Removal V Sod Friend?Washing From a new job to a Something?Install Doors, Windows, Rock Jobs V Flower Beds Insured & Licensed #AP00012 place to live, Classified Floors, Plumbing & More! V Prof. Pressure Washing has what you need! 863-414-1685 Lic #HM0096 863-452-5201 Free Est. 863-214-064 Look6 in the Classifieds Find it in the CLASSIFIEDS Find The Perfect! Extra! Extra! Companion Read All About In theit! CLASSIFIEDS! Want To Get Have YOU Been ? Find itFor information about advertising your businessLooking in thisOut space Harder Hall still on hold in thecall Highlands News-Sun, 863-385-6155 today! It’s Easy…Just For Some News? SHOP Classifieds! GET LOCAL

SP17509 NEWS STRAIGHT SPREAD THE NEWS! FROM THE There ’ s something SOURCE... Have YOU Heard Any YOU! Stories or News Tips You Would Like To for Share? everyone Please Email Your News Tips To: IF YOU HEAR OF A in the GREAT STORY OR NEWS TIP, PLEASE EMAIL US! newstips@ newssun.com [email protected]

Sniff Out A Great Bargain Using The Classifieds

Need that hard-to-find item? Find it in the Classifieds. www.highlandsnewssun.com December 24, 2019 | HIGHLANDS NEWS-SUN | B9 HI AND LOIS By Brian and Greg Walker Bullying of son leads wife to consider leaving man DEAR ABBY: I have may be the surest a 4-year-old boy way to protect and a 2-year-old both of your girl and I'm wor- children. ried. My hus- DEAR ABBY: My band bullies our late husband MUTTS By Patrick McDonnell son, "Jake." We refused to wear a often go to a park seat belt. One day with swingsets DEAR ABBY a truck hit him. near our home. Advice Columnist He was thrown Jake runs to the around hard in- swings, gets on, and then my side the car and spent a month husband pushes it so hard, in the hospital. An X-ray Jake screams in fear. People showed the back of his brain sitting on the benches stop was mush. He was mentally talking and turn toward us. If disabled for the rest of his life I do what I can to stop this, my and needed care 24/7. It was husband pushes me. I see him such a waste. He had been a giggling low and his eyes flash teacher with a master's degree HAGAR THE HORRIBLE :q;`jak:jgof] with his head bent slightly in education. down. My grown children helped My husband is not a young me to take care of him. They father. I'm worried he will were heartbroken. This was a continue to bully Jake in other tragedy that could have been ways as he grows. My husband avoided. It happened only is a small man with feminine because he didn't take a few features and a shy demeanor. seconds to fasten his seat belt. He has told me how some of Please print this as a re- his older brothers bullied him, minder to your readers, Abby. and how girls in the neighbor- — Common Sense Californian hood called him derogatory DEAR CALIFORNIAN: I am truly names. sorry for your family's pain. BORN LOSER :q9jlYf\;`ahKYfkge I suspect he bullies our son Too many people, drivers and to get even with what hap- passengers, choose to ignore pened to him back then. Know- the seat belt laws. ing him, I don't think counsel- As your letter illustrates, ing will be an option. I feel I they do so at their own peril. must either live with him at Every traveler, whether in my son's expense, or leave. Do the front or back seat, should you have any advice for me? buckle up. I'm glad you shared — Anonymous In The U.S. this because so many people DEAR ANONYMOUS: Talk to your are on the road during the husband and tell him his be- holidays. I hope your family's havior is hurting the boy and tragic experience will give PEARLS BEFORE SWINE :qKl]h`YfHYklak it must stop. Does the bullying them the "nudge" they need. only occur in the park? If so, DEAR ABBY: My son recently avoid going to the park with married his longtime partner, Daddy. "Kurt." They are coming to I'm concerned about your visit soon. How should I in- statement that he "pushes" you troduce "Kurt" to people now? if you try to intervene. If you Do I use the word "husband," mean it literally, that is spou- "partner" or something else? sal abuse. Deliberately fright- — Lost For The Word ening a child is also abuse, DEAR LOST: Many gay men use which may indeed escalate as "husband" or "spouse" when the boy grows older. Some ses- referring to the man to whom sions with a licensed psycho- they are married. But, to be MARVIN By Tom Armstrong therapist could be helpful for sure, ASK your son and Kurt you in determining what your which title they would prefer next steps should be. Divorce you to use.

KEN KEN THE LOGIC PUZZLE THAT MAKES YOU SMARTER

THE WIZARD OF ID By Brant Parker and Johnny Hart

œ=Y[`jgoYf\]Y[`[gdmefemkl[gflYafl`]fmeZ]jk)l`jgm_`, ]Ykq! gj)l`jgm_`. [`Ydd]f_af_!oal`gmlj]h]Ylaf_& œL`]fmeZ]jkoal`afl`]`]Ynadqgmldaf]\Zgp]k$[Ydd]\[Y_]k$emkl [geZaf]mkaf_l`]_an]f PREVIOUS ANSWERS BLONDIE By Dean Young and John Marshall gh]jYlagf afYfqgj\]j! lghjg\m[]l`]lYj_]l fmeZ]jkafl`]lgh%d]^l [gjf]jk& œ>j]]Za]k2>addafkaf_d]% Zgp[Y_]koal`l`]fme% Z]jafl`]lgh%d]^l[gjf]j&

*()1C]fC]fHmrrd]$DD;

GARFIELD :qBae

BEETLE BAILEY By Mort Walker

PEANUTS By Charles Schulz

*()1LjaZmf];gfl]fl9_]f[q$DD; B10 | HIGHLANDS NEWS-SUN | December 24, 2019 www.highlandsnewssun.com

HOROSCOPE CRYPTOQUIP MOTHER GOOSE AND GRIMM By Mike Peters

ARIES E9J;@ *)%9HJAD )1!& E]egja]kYj][j]Yl]\oal` Y[lagf&:]af_lgd\kge]% l`af_gj]ph]ja]f[af_al hYkkan]dqYkYfYm\a]f[] e]eZ]jg^Yk`god]Y\klg ^gj_]llaf_& TAURUS 9HJAD *(%E9Q *(!&QgmoaddÔf\l`]ja_`l eYl[`^gjo`Ylqgm j]g^% MALLARD FILLMORE By Bruce Tinsley ^]jaf_$l`gm_`egkldac]dq fglja_`lYoYq&Qgm ddklYjl oal`kalmYlagfkl`Ylogjc o]ddgfkge]d]n]dkZml *()1ZqCaf_>]Ylmj]kKqf\a[Yl] fglgl`]jk$Yf\qgm ddd]Yjf ^jgel`akkgl`YldYl]jqgm WORD SLEUTH [Yf[j]Yl]YfYeYraf_Ôl& GEMINI E9Q *)%BMF= *)!& A\]Ykdan]dgf_]jl`Yf h]ghd]&A\]Yk[Yf[`Yf_] o`Ylh]ghd][Yffgl$k[Yd] eY[jggjea[jg$Ydl]jdYf\% ZITS By Jerry Scott & Jim Borgman k[Yh]k$g[]Yfk$Ykl]jga\k$ Ylgek&?an]fl`]hgo]j g^a\]Yk$k`gmd\f lqgmZ] `Ynaf_egj]g^l`]e7 CANCER BMF= **%BMDQ **!&L`]ghlagfk`Yn]f l YdoYqkZ]]f[gf\m[an] lgdanaf_da^]qgmjoYq$Zml qgm\a\f ld]ll`Ylklgh qgm^jge\j]Yeaf_YZgml Z]ll]jlae]k&Fgoqgm`Yn] [`ga[]kqgm\a\f l`Yn] WORDY GURDY ZY[cl`]j]&9[l& By Tricky Ricky Kane LEO BMDQ *+%9M?& **!& Tak% =n]jqYfko]jakYj`qeaf_hYaj ing the high road has so g^ogj\k dac]>9L;9LYf\ eYfqZ]f]ÔlkZ]qgf\eg% af\l`]^YeadaYjh`jYk]$kYqaf_gjfYe]afl`ak *+!&Q]k$al kYdd[geaf_ YjjYf_]e]flg^d]ll]jk& lg_]l`]jYf\afYoYql`Yl oadd\]^q]ph][lYlagfYf\ *()1M>K$K ]phdYfYlagf&Kg`Yn]^Yal`$ c]]h\gaf_l`]ogjcYf\ TODAY’S CROSSWORD PUZZLE \gf logjjq&Ogjjqjmafk l`]hjg[]kk$o`a[`dYl]j qgm ddj]Ydar]oYkl`]Z]kl hYjlYddYdgf_& SCORPIO G;L& *,%FGN& *)!&Kmj]$qgm j]cfgof^gj Z]af_k]jagmkYZgmlqgmj Solution: ]f\]YngjkYf\afl]fk]af qgmjYĕ][lagfk$Zmlqgm [Yfda_`l]fmhoal`l`] 7 LITTLE WORDS Z]klg^l`]e&Qgmj[mjj]fl da_`l`]Yjl]\f]kk_an]k Ybgq^mdda^llg]n]jqgf] Yjgmf\qgm& SAGITTARIUS FGN& **%<=;& *)!& Prioritizing your mental Yf\khajalmYdo]ddf]kk means different things lgqgmYl\aĕ]j]fllae]k& Ja_`lfgo$al kYeYll]jg^ hY[af_qgmjk]d^Yf\Z]af_ kYlakÔ]\l`Ylo`Yl]n]j qgm j]\gaf_YlYfq_an]f lae]ak]fgm_`& CAPRICORN <=;& **%B9F& )1!&AloYkgf[]bmklYdalld] a\]Y$Yf\fgoal k`g__af_ l`]\Yf[]Õggjg^qgmj eaf\&L`akkgf_f]]\k kaf_af_&=phj]kkal&D]lal hgh^jgeqgmjegml`l`] Ôjklege]fll`Ylk]]ek khY[agmk]fgm_`& AQUARIUS B9F& *(%>=:& )0!& OYje]p[`Yf_]k`Yhh]f oal`l`gk]qgmcfgoo]dd Yf\l`gk]qgm\gf l&L`] ^gje]joaddZ]ko]]l$l`] JUMBLE dYll]j]f[`Yflaf_&Kg[aYdar% :Q<9NA<D&@GQL9F<B=>>CFMJ=C af_akogjcl`gm_`&9f\kg alakoal`Yddogjc$^gjZ]kl j]kmdlk$lYc]Zj]Yck& PISCES >=:& )1%E9J;@ *(!& Al kkaehd]`gol`akhdYqk gml&Qgm\g`Yhhql`af_k$ then joy courses through qgmjZ]af_&QgmjhYkkagf oaddafkhaj]$Yf\]n]fl`gk] o`g\gf lk`Yj]qgmj afl]j]klkoaddZ]mhda^l]\Zq qgmj]fl`mkaYke& TODAY'S BIRTHDAY <=;& *,!&Qgm n]Z]]fhml% ting these efforts into a hjgb][lYf\fgl_]llaf_l`] gml[ge]qgmj]YddqoYfl& L`Yl[`Yf_]kl`akq]Yj& Al kfgll`Ylqgm j]\gaf_ Yfql`af_\aĕ]j]fl3al kl`Yl Yddl`]ogjc[Yl[`]kmh lgqgm&QgmZj]Ycl`jgm_` YhdYl]Ym&;Yf[]jYf\ D]gY\gj]qgm&Qgmjdm[cq fmeZ]jkYj]2*/$*($),$,, WANT MORE PUZZLES? ;`][cgmll`]ÈBmklJa_`l;jgkkogj\Hmrrd]kÉZggck Yf\/& YlImadd

28,640 Dow Jones industrials 8,960 Nasdaq composite 28,220 Close: 28,551.53 8,780 Close: 8,945.65 How to read the stock tables Change: 96.44 (0.3%) Change: 20.69 (0.2%) 27,800 10 DAYS 8,600 10 DAYS 8 7 9 28,800 9,200 1 2 3 4 5 6

28,000 8,800 Ticker 52-week Vol YTD 27,200 Name Symbol Div Yield PE High Low 1000s Last %Chg 8,400 XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 26,400 1 — Name of stock. industry, the companies with the lowest PEs are 8,000 25,600 2 — Ticker Symbol company trades under. generally earning higher profits. 3 — Dividend: A distribution of the company’s 6 — Range of closing prices in last year. 24,800 7,600 earnings to shareholders, usually consisting of JDJASON JDJASON 7 — stock dividends, interest on bonds, or short-term Sales in thousands (10 = 10,000 shares), StocksRecap capital gains on the sale of securities usually and closing price. HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD paid quarterly in the form of cash or stock. 8 — Last trading price of the day. DOW 28582.49 28491.78 28551.53 +96.44 +0.34% s s s +22.39% 4 — Div. Yield: The dividend divided by the 9 — Percent change for the year. NYSE NASD DOW Trans. 10949.68 10888.29 10912.68 +11.95 +0.11% s t s +19.00% stock price. It helps gauge how well the stock s s s DOW Util. 880.41 868.20 870.15 -8.11 -0.92% +22.05% is paying, compared to other investments st Arrows, indicate new highs or lows. Vol. (in mil.) 2,956 1,976 NYSE Comp. 13908.16 13888.59 13899.99 +10.74 +0.08% s s s +22.20% such as CDs, bonds or savings accounts. Pvs. Volume 6,274 3,763 NASDAQ 8956.64 8934.55 8945.65 +20.69 +0.23% s s s +34.82% Underline: indicates top 100 stocks by volume 5 — Price to earnings ratio: The price of a stock Advanced 1449 1509 S&P 500 3227.78 3222.30 3224.01 +2.79 +0.09% s s s +28.61% rank. Declined 1220 1456 S&P 400 2069.18 2058.98 2063.39 -2.22 -0.11% s s s +24.07% divided by its earnings per share. PEs are used New Highs 172 222 Wilshire 5000 32872.92 32811.23 32840.61 +29.38 +0.09% s s s +27.54% to gauge the relative worth of a company’ stock. Bold stocks , designates which stocks have gone New Lows 12 39 Russell 2000 1675.31 1666.19 1674.14 +2.24 +0.13% s s s +24.14% When compared to other companies in the same up or down 5% . NYSE

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg AlmadM AAU ...... 90 .43 175 .52 -23.1 AristaNetw ANET ...... 20 331.27 173.31 905 204.87 -2.8 - A - sAlpUSQVal QVAL 1.35e 4.4 ...q 30.93 24.78 14 30.93 +23.5 sArkInnova ARKK 1.17e ...... q 51.30 35.91 304 51.59 +38.7 AlpValuIntl IVAL 1.35e 4.5 ... 30.28 24.41 4 29.76 +19.1 sArkIndInno ARKQ ...... q 37.67 28.41 22 37.75 +28.0 AAR AIR .30 .6 ...cc 52.78 29.84 468 47.98 +28.5 sAlpMoIntQ IMOM ...... q 27.11 22.95 1 27.16 +17.0 sArkGenom ARKG ...... q 35.89 23.45 593 36.33 +51.5 ABB Ltd ABB .76e 3.2 ... 24.11 17.71 2535 23.96 +26.0 AlpMoUSQ QMOM ...... 33.63 24.46 1 32.49 +28.8 sArkWebX.O ARKW 5.54e ...... q 57.99 40.74 97 58.26 +37.3 ABM ABM .72 1.9 21 42.67 30.66 520 37.74 +17.5 sAlpArcVl VMOT ...... 25.32 22.77 10 25.32 +4.4 Ark 3dPr PRNT ...... 24.10 19.42 6 22.31 +12.3 ADT Inc ADT .14a 1.8 ... 9.71 4.25 2005 7.76 +29.1 AlphFrdm n FRDM ...... 27.72 22.89 5 27.58 +10.7 sArk IsrTc IZRL ...... 22.88 18.49 12 22.79 +22.8 AES Corp AES .57f 2.9 15 19.96 13.97 2615 19.82 +37.1 AlphaPro APT ...... 17 4.44 3.20 25 3.40 -8.4 sArkFinIn n ARKF ...... 24.27 19.95 16 24.23 +19.1 AFLAC AFL 1.08 2.1 16 57.18 44.28 2478 52.54 +15.3 AlpGDDiv AGD .78 8.4 ...q 9.24 -8.1 ArlingAst AI 1.02 17.4 ...dd 8.91 4.79 544 5.86 -19.1 AG MtgeIT MITT 1.80 11.4 61 18.49 14.67 264 15.84 -.6 AlpGPPrp AWP .60 9.8 ...q 6.12 +1.5 ArlingAst23 AIW 1.66 6.8 ... 24.94 23.16 6 24.39 +4.1 AG Mtg pfA MITTpA 2.06 8.0 ... 26.20 23.95 1 25.61 +6.2 AlpIncPr n PINE ...... 19.00 18.30 38 18.86 +1.1 ArlingAst25 AIC 1.69 7.0 ... 24.88 21.65 6 24.00 +8.3 AG Mtg pfB MITTpB 2.00 7.9 ... 26.74 23.77 7 25.37 +4.8 AlpTotDiv AOD .69 8.6 ...q 8.01 -6.3 ArlAsst pfB AIpB 1.75 8.2 ... 23.49 20.05 1 21.37 -1.7 AG Mtg pfC MITTpC ...... 26.80 25.45 8 26.38 +3.0 AlpsETF GRI 1.52e 3.2 ...q 49.86 40.41 4 47.51 +15.5 ArloTc ARLO ...... cc 11.07 2.66 570 4.36 -55.3 AGCO AGCO .64 .8 19 81.39 54.03 156 77.77 +39.7 sAlpsEqSect EQL 1.57e 2.0 ...q 79.78 62.68 2 79.74 +24.9 ArmadaHof AHH .84 4.6 48 19.03 13.68 325 18.34 +30.4 AH Belo AHC .32 10.8 10 4.47 2.75 32 2.96 -12.2 AlpDisrTc DTEC ...... 33.47 23.16 7 32.17 +34.7 Armada pfA AHHpA 1.69 6.1 ... 29.48 26.01 1 27.64 +5.2 AIM Im rs AIM ...... 14.83 .38 269 .46 AlpBzSoMed BUZ ...... 35.69 30.66 35.01 +11.9 ArmataP rs ARMP ...... dd 6.23 2.45 55 3.56 Hemisphrx HEB/O ...... 34 .09 1.86 +927.6 sAlpsRivFlex RFFC ...... 35.70 28.71 7 35.70 +23.0 ArmrR pfB ARRpB 1.97 7.9 ... 25.25 23.68 38 25.07 +4.3 AK Steel AKS ...... 6 3.59 1.66 3666 3.25 +44.4 sAlps RivDiv RFDA ...... 34.96 27.70 4 34.93 +24.2 ArmourR ARR 2.04 11.6 5 21.54 16.00 650 17.60 -14.1 tAMC Ent AMC .80 10.9 ...dd 17.07 7.47 6544 7.32 -40.4 AlpRvrCare RFCI ...... 25.54 23.69 2 25.07 +5.7 ArmsFloor AFI ...... 12 15.15 3.56 83 4.19 -64.6 AMCON DIT .72 1.0 10 105.00 68.27 74.90 -24.9 AlpRivUncn RFUN ...... 25.63 23.71 0 25.54 +7.0 ArmstrWld AWI .80f .9 19 104.50 57.26 178 93.05 +59.9 AMN Hlth AMN ...... 24 65.81 45.04 130 61.49 +8.5 AlpSprtJG SGDJ ...... q 35.37 23.72 31.40 +25.7 ArmstW wi AWI/WI ...... 41.30 ARC Docu ARC .01p ... 11 2.94 1.07 220 1.42 -30.7 AlpMedBrk SBIO ...... q 43.38 27.52 71 43.23 +53.6 ArrwDJYld GYLD 1.59e 9.8 ...q 17.27 14.98 33 16.20 +7.5 ASA Gold ASA .02e .2 ...q 13.75 9.03 106 13.00 +37.4 AlpSprotG SGDM .12e .5 ...q 24.49 16.89 24.17 +38.3 ArrowEl ARW ...... 12 86.62 62.35 492 84.74 +22.9 ASE Tch ASX ...... 5.70 4.14 395 5.62 +49.9 AlpWkplEq EQLT .42e 1.1 ...q 37.29 31.91 37.00 +14.3 ArwQVMEq QVM ...... q 30.05 24.09 29.90 +24.1 AT&T Inc T 2.08f 5.3 8 39.70 28.09 29003 39.07 +36.9 AlpEDvDg EDOG .73e 3.4 ...q 22.89 19.63 1 21.56 +6.9 sArtisanPtr APAM 2.40a 7.4 13 32.25 21.21 307 32.43 +46.7 AT&T 66 TBB ...... 27.56 22.10 60 26.54 +19.2 AlpAlerEn ENFR .81e 3.9 ...q 22.35 17.94 15 20.80 +14.6 AskanoG g AKG ...... 1.10 .50 405 .86 +34.6 A10 Ntwks ATEN ...... 87 8.29 5.93 183 6.93 +11.1 AlpIntDvDg IDOG 1.47e 5.4 ...q 28.02 23.50 31 27.32 +14.7 AsburyA ABG ...... 15 123.45 65.07 105 114.12 +71.2 AVX Cp AVX .46 2.3 15 20.78 13.03 246 20.26 +32.9 AlpBarr400 BFOR .25e .6 ...q 42.91 35.04 4 42.84 +20.7 AshfordHT AHT .24 8.6 ...dd 5.89 2.33 516 2.78 -30.5 AXA EqH EQH .60 2.4 ... 25.18 15.94 1906 24.74 +48.8 AlpRivStInc RIGS .30e 1.2 ...q 25.75 23.92 32 24.78 +3.1 Ashfrd pfD AHTpD 2.11 8.3 ... 25.95 20.00 3 25.51 +8.0 AZZ Inc AZZ .68 1.5 21 50.36 35.81 147 46.53 +15.3 sAlpsDvDog SDOG 1.40e 3.0 ...q 46.85 38.49 66 46.85 +19.7 AshfHT pfF AHTpF 1.84 8.4 ... 24.05 17.76 9 21.93 +18.1 Aarons AAN .16f .3 13 78.65 40.96 453 58.25 +38.5 AlpAlerMLP AMLP 1.35e 15.7 ...q 10.25 7.65 42426 8.61 -1.4 AshfrH pfG AHTpG 1.84 8.6 ... 23.38 17.90 9 21.43 +13.4 AbbottLab ABT 1.44f 1.6 46 89.24 65.50 4068 87.35 +20.8 Alteryx AYX ...... 147.79 56.24 991 102.88 +73.0 AshfrdH pfH AHTpH 1.88 8.5 ... 23.77 18.05 6 22.14 +15.8 AbbVie ABBV 4.72f 5.2 15 92.99 62.66 5907 90.25 -2.1 Altice ATUS .07e ...... cc 31.78 16.06 3570 26.85 +62.5 AshfrdH pfI AHTpI 1.88 8.6 ... 23.77 18.30 18 21.81 +14.9 AberFitc ANF .80 4.8 9 30.63 13.58 1329 16.67 -16.9 AltisrcAst AAMC ...... dd 42.00 7.60 1 13.47 -54.6 Ashford AINC ...... cc 66.40 19.43 10 24.70 -52.4 AbrInco rt ACPr ...... AltisResid RESI .60 5.1 ...dd 11.73 +18.2 Ashland ASH 1.10 1.4 68 81.22 69.23 464 76.97 +8.5 AbdAsPac FAX .42 9.8 ...q 4.34 3.85 640 4.27 +10.3 Altria MO 3.36 6.5 16 57.88 39.30 8043 51.55 +4.4 AsiaPc APB .61e 2.5 ...q 11.56 11.40 11.54 +1.0 AbdAustEq IAF .70e 12.7 ...q 5.64 4.63 77 5.52 +16.2 AlumChina ACH ...... 11.11 6.96 27 8.20 +4.9 AsiaTigr GRR .07e .6 ...q 10.92 AbdnChile CH .58e 7.6 ...q 7.67 6.31 103 7.65 +20.5 Ambev ABEV .05e 1.1 7 5.45 3.83 5995 4.58 +16.8 AspenAero ASPN ...... dd 8.51 1.91 39 8.29 +289.2 AbdGlbInc FCO .84 10.5 ...q 8.71 7.08 71 7.97 +11.9 AmbowEd AMBO ...... 63 2.50 Aspen pfC AHLpC 1.49 5.3 ... 28.63 22.16 13 27.91 +23.3 AbdnIndo IF .52e ...... q 7.13 Amcor n AMCR ...... 99 11.41 9.18 3356 10.91 -1.0 sAspIns pfD AHLpD 1.41 5.3 ... 26.60 19.86 15 26.68 +32.9 AbdJapnEq JEQ .48e .7 ...q 8.10 6.19 23 8.03 +23.7 Ameren AEE 1.98 2.6 27 80.85 63.13 962 75.64 +16.0 AspnIn pfE AHLpE ...... 26.30 24.79 26 25.96 AbdnLatA LAQ 1.21e 1.8 ...q 26.38 Ameresco AMRC ...... 24 18.05 13.11 68 16.84 +19.4 AscBnc pfC ASBpC 1.53 5.9 ... 27.47 25.37 2 25.97 +2.0 AbSingaFd SGF 1.09e 8.0 ...q 13.59 AMovilL AMX .17e 1.1 ... 16.50 12.93 1324 16.06 +12.7 AsscBc pf D ASBpD ...... 26.21 21.48 4 25.95 +16.9 AcadIBD50 FFTY ...... q 31.89 -.7 AmMovl A AMOV ...... 17.30 12.89 7 16.06 +14.3 AsscdBanc ASB .72f 3.3 12 23.84 18.52 454 22.07 +11.5 AcadiaRlt AKR 1.16f 4.5 44 29.82 23.11 433 25.76 +8.4 AmAssets AAT 1.20f 2.7 67 49.26 38.94 235 44.80 +11.5 AsdBan wt ASB/WS ...... 2.80 AcelEnter ACEL ...... 81 12.67 9.98 213 12.20 +22.0 AmAxle AXL ...... dd 17.20 5.87 753 10.70 -3.6 AssocCap AC .20 .5 ...dd 45.58 32.12 17 38.69 +9.8 AcelEnt wt ACEL/WS ...... AmCampus ACC 1.88 4.1 60 50.94 39.91 538 45.94 +11.0 Assurant AIZ 2.52f 2.0 63 134.25 88.24 532 127.94 +43.0 Accenture ACN 1.60m .8 29 213.25 135.58 2221 210.83 +49.5 AEagleOut AEO .55 3.9 9 24.30 13.66 4668 14.21 -26.5 AssuredG AGO .72 1.5 9 50.77 37.66 630 48.87 +27.7 AccoBrds ACCO .26f 2.7 9 10.26 6.69 274 9.53 +40.6 AEP AEP 2.80f 3.0 24 96.22 72.26 1515 93.75 +25.4 AsdGMu01 AGOpB 1.72 6.4 ... 28.89 25.39 2 26.84 +4.1 AcmeU ACU .48 2.1 18 23.58 13.88 7 22.95 +61.1 AElPw pfB AEPpB ...... 57.43 50.51 10 53.60 +3.4 AsdGMu02 AGOpE 1.56 5.9 ... 28.16 24.10 8 26.43 +5.0 AcornInt ATV 1.69e ...... 33.63 15.64 2 17.99 -17.8 AEqInvLf AEL .30f 1.0 12 33.57 20.16 631 29.79 +6.6 AsdGMu03 AGOpF 1.40 5.4 ... 26.22 22.60 1 25.87 +11.3 ActiniumP ATNM ...... dd .71 .19 1825 .20 -47.5 AmExp AXP 1.72 1.4 17 129.34 93.23 3031 124.49 +30.6 AsteriasBio AST ...... dd 1.22 .55 .95 +52.4 Act Rep GOP ...... 22.40 AFnclGrp AFG 1.80f 1.6 14 111.86 88.70 393 109.41 +20.9 AstraZen AZN 1.37e 2.7 ... 51.23 35.30 3190 49.89 +31.4 Act Dem DEMS ...... 21.08 AFnclGp 54 AFGE 1.56 6.2 ... 26.24 24.35 25.30 -.1 AtHomGr HOME ...... 6 25.00 4.58 1837 5.37 -71.2 EvShPolcy PLCY ...... 21.60 20.92 21.02 +11.4 AFnclGp 55 AFGH 1.50 5.7 ... 26.63 24.06 17 26.29 +7.6 Atento SA ATTO .34p ... 20 4.84 2.10 60 2.85 -28.9 Actuant EPAC .04 .1 ...dd 27.94 20.31 470 27.09 +29.1 AHm4Rent AMH .20 .8 ... 27.14 19.33 811 25.71 +29.5 Athene ATH ...... 47.89 36.00 2044 47.32 +18.8 Acuity AYI .52 .4 17 147.44 105.95 187 137.06 +19.2 AHm4R pfC AMHpC 1.38 4.8 ... 28.36 Athene pfA ATHpA ...... 26.22 sAcushnet GOLF .56f 1.7 ... 32.91 20.75 134 32.65 +55.0 AHm4Rn pfD AMHpD 1.63 6.2 ... 28.15 22.51 47 26.35 +17.0 Athene pfB ATHpB 1.41 5.4 ... 27.27 25.50 32 26.04 +.7 AdaDvsEq ADX .20e 1.3 ...q 16.76 12.37 152 15.89 +25.9 AHm4R pfE AMHpE 1.59 6.1 ... 27.94 21.75 7 26.24 +18.5 AtkoreInt ATRK ...... 42.67 19.19 214 40.62 +104.7 AdamsNR PEO 1.32e 1.2 ...q 17.43 14.30 161 16.11 +10.6 AH4Rn pfG AMHpG 1.47 5.7 ... 28.05 20.31 2 25.57 +24.7 AtlPwr g AT .12 ...... dd 3.02 2.14 153 2.36 +8.8 AdmRsc AE .96 2.6 ...cc 42.17 29.16 6 37.02 -4.4 AHm4R pfF AMHpF ...... 27.44 20.28 1 25.65 +24.5 ATMOS ATO 2.30f 2.1 21 115.19 89.19 699 111.11 +19.8 Adecaogro AGRO ...... 8.70 5.29 204 8.45 +21.4 AIntGr pfA AIGpA 1.46 5.3 ... 28.28 24.75 13 27.39 +8.5 tAuroraC ACB ...... 10.32 2.14 40079 2.01 -59.5 Adient ADNT 1.10 5.2 ... 26.40 12.15 1313 21.15 +40.4 AmIntlGrp AIG 1.28 2.5 ...dd 58.66 38.41 4175 50.97 +29.3 AurynRs AUG ...... 1.84 .88 148 1.40 +52.6 AdtalemGl ATGE .36 1.0 24 51.79 27.58 223 34.55 -27.0 AmrRlty ARL ...... 1 17.89 10.53 6 15.43 +27.8 AutoNatn AN ...... 11 53.19 32.83 800 48.70 +36.4 AdvAuto AAP .24 .2 28 182.56 130.09 684 159.97 +1.6 AmRenAs ARA ...... 14.11 5.48 106 9.66 -16.1 Autohome ATHM ...... 4 117.99 65.46 519 81.99 +4.8 AdvDisp ADSW ...... 33.01 23.02 1946 32.95 +37.6 AmShrd AMS ...... 12 3.30 2.19 11 2.52 +5.9 Autoliv ALV 2.48 2.9 43 87.01 61.07 245 85.61 +21.9 AdvDrainS WMS .36 .9 33 40.16 23.83 235 39.25 +61.9 AmStsWtr AWR 1.22 1.4 52 96.00 63.27 156 85.56 +27.6 AutoZone AZO ...... 22 1274.41 798.41 179 1213.87 +44.8 tAdvansx ASIX ...... 34.92 19.13 228 20.52 -15.7 AmTower AMT 4.04f 1.8 85 242.00 153.93 1096 226.97 +43.5 Auxilio AUXO ...... 32 3.47 AdvClayCv AVK 1.13 7.3 ...q 15.64 12.38 77 15.43 +23.0 ATowr pfB AMTpB 5.50 4.7 ... 117.60 Avalara AVLR ...... dd 94.31 30.51 688 72.68 +133.3 sAdSDorWr AADR .32e .6 ...q 53.60 39.59 9 53.72 +34.1 AVangrd AVD .08 .4 ...cc 21.19 12.69 290 19.23 +26.6 AvalonHld AWX ...... dd 3.53 1.84 37 1.89 -28.7 AdS Cann n YOLO ...... 26.50 11.38 103 11.54 -53.7 AmWtrWks AWK 2.00 1.6 52 129.90 88.00 1073 121.39 +33.7 AvalonBay AVB 6.08 2.9 35 222.87 168.34 413 207.09 +19.0 AdvPerHY HYLD 3.54e 10.5 ...q 33.70 -9.2 AmerSilvr USAS ...... 3.65 Avangrid AGR 1.76 3.4 40 52.86 47.45 485 51.38 +2.6 AdvSh ef CWS ...... 32.18 AmercldR COLD .80 2.3 ...cc 40.42 24.52 1485 34.28 +34.2 AvanosMd AVNS ...... 17 53.45 31.29 273 33.69 -24.8 AdvS Kor KOR ...... 26.94 Ameriprise AMP 3.88 2.3 13 169.74 102.66 673 167.28 +60.3 Avantr pfA AVTRpA ...... 67.45 49.68 3 63.54 +11.7 AdvSmCap SCAP ...... 37.82 32.33 0 37.72 +18.9 AmeriBrgn ABC 1.60 1.9 10 94.75 70.55 865 85.60 +15.1 AvayaHl AVYA ...... 8 22.35 9.72 2958 12.73 -12.6 AdvPacFlt FLRT 1.56e ...... q 50.68 46.49 49.17 +5.1 Ametek AME .56 .6 42 100.59 65.42 466 100.14 +47.9 AveICSFd ACP 1.44 12.2 ...q 11.82 -8.2 AdvSSage HOLD .41e .4 ...q 99.99 94.33 99.91 +.8 AmiraNatF ANFI ...... 1.85 .35 .40 -6.0 AveryD AVY 2.32 1.7 38 134.56 86.90 209 132.87 +47.9 AdvNfltMS MINC 1.34e 2.8 ...q 48.76 47.22 2 48.56+2.6 Ampco AP ...... dd 4.92 2.95 20 3.02 -2.6 AvinoSG g ASM ...... 81 .39 353 .52 -14.9 sAdvSStarG VEGA ...... q 34.17 28.48 0 34.37 +19.9 Amphenol APH 1.00 .9 28 109.32 74.95 760 107.26 +32.4 Avista AVA 1.55 3.2 23 49.47 39.75 203 47.73 +12.4 Adv GlEch GIVE ...... AmpioPhm AMPE ...... 1.31 .26 1091 .47 +20.0 sAvon AVP ...... 58 5.75 1.41 5859 5.78 +280.3 sAdvDblLine DBLV .47e .6 ...q 74.88 58.00 2 75.47 +28.9 AmplifyEn AMPY ...... 45 13.23 4.01 266 6.81 -9.3 Axalta AXTA ...... 17 32.20 22.73 1563 30.26 +29.2 AdvMeidll MATH ...... q 33.00 AmpSrLn YESR ...... 23.80 AXIS Cap AXS 1.64f 2.7 ...dd 67.51 50.65 499 59.76 +15.7 sAdMadGBd FWDB .73e 2.8 ...q 26.30 24.11 2 26.31 +8.7 AmpDivOpt DIVO ...... 32.82 26.22 2 31.59 +18.2 AXIS pfD AXSpD 1.38 5.5 ... 25.55 21.19 25.21 +17.5 tAdvActBear HDGE ...... q 8.61 5.42 154 5.39 -36.1 AmplOil AMLX ...... 9.61 AxisCap pfE AXSpE ...... 26.37 20.78 35 26.28 +25.5 Aecom ACM ...... 16 44.36 25.98 1875 43.84 +65.4 AmpCann n CNBS ...... 24.98 12.94 11 12.98 AxosFinl AX ...... 13 33.52 24.05 220 30.24 +20.1 Aegon AEG .28e 6.2 ... 5.43 3.69 1043 4.52 -2.8 AmpLend n LEND ...... 24.86 15.73 18.12 -26.8 AxosF pf AXO 1.56 5.9 ... 28.99 23.52 0 26.44 +7.1 Aegon cap AEH 1.59 6.3 ... 26.45 25.12 25.27 +.4 Amrep AXR ...... 7.00 5.00 8 5.68 -4.5 Azul AZUL ...... 43.14 23.51 177 42.33 +52.9 Aegon 6.5 AED 1.63 6.4 ... 26.17 24.98 25.52 +1.9 Anadrk 18 AEUA 3.75 11.4 ... 32.89 AzurePwr AZRE ...... 13.38 8.25 61 12.55 +38.7 sAegon flt AEB .77 3.1 ... 24.61 18.62 41 24.71 +31.2 Anf DvAlt DALT ...... 10.49 8.36 18 10.25 +14.6 Aegon42 AEK 2.00 7.9 ... 25.28 AnglogldA AU ...... 23.85 11.29 1860 20.50 +63.3 - B - AerCap AER ...... 9 62.86 38.62 370 62.11 +56.8 ABInBev BUD 3.19e 3.9 20 102.70 64.80 999 81.86 +24.4 Aerocntry ACY ...... 1 12.92 3.06 10 4.65 -51.4 Anixter AXE ...... 19 90.34 52.58 295 87.59 +61.3 B&G Foods BGS 1.90 10.7 6 30.85 14.20 995 17.78 -38.5 AerojetR AJRD ...... 52 52.84 30.11 459 45.97 +30.5 Annaly NLY 1.00e 10.4 11 10.51 8.07 8538 9.57 -2.5 B RileyPr n BRPM ...... 10.15 9.67 25 10.09 +4.0 AffilMgrs AMG 1.28 1.5 7 115.75 71.09 1085 85.73 -12.0 Annaly pfC NLYpC 1.91 7.5 ... 26.01 24.93 25.36 +.7 B Riley wt BRPM/WS ...... AgeX Th AGE ...... dd 5.10 1.16 131 1.80 -39.8 Annaly pfD NLYpD 1.88 7.3 ... 26.06 24.60 18 25.68 +3.8 B2gold g BTG ...... 46 4.02 2.40 4661 3.71 +27.1 sAgilent A .72f .8 87 85.31 62.00 816 85.26 +26.4 Annaly pfG NLYpG 1.63 6.5 ... 25.98 23.00 23 25.20 +8.5 BBVABFrn BBAR .25e 7.2 ... 14.23 3.35 3.49 -69.2 Agnico g AEM .50 ... 72 64.88 38.72 872 59.73 +47.8 Annaly pfF NLYpF ...... 26.28 24.61 244 25.89 +4.6 BBX Cap BBX .05f 1.0 6 6.84 3.75 187 4.86 -15.2 AgreeRlt ADC 2.34f 3.4 35 79.54 56.61 814 68.42 +15.7 Annaly pfE NLYpE 1.91 7.6 ... 25.26 BCE g BCE 3.17 ...... 49.58 39.00 565 46.30 +17.1 Air Inds AIRI .60 35.1 ... 1.88 .71 68 1.71 +139.2 AnteroMid AM .45e 6.3 ... 14.56 4.26 7390 7.22 -35.4 BG Staffing BGSF 1.20 6.2 40 28.01 15.91 19.42 -6.0 sAirLease AL .60f 1.2 6 48.20 29.31 342 48.10 +59.2 AnteroRes AR 1.00 34.4 6 11.03 1.86 11514 2.91 -69.0 BHP BillLt BHP 1.66e 3.0 ... 59.02 46.21 989 54.52 +12.9 AirLeas pfA ALpA 1.54 5.7 ... 27.56 25.10 5 27.14 +7.7 Anthem ANTM 3.20 1.1 26 317.99 227.16 1308 303.18 +15.4 BHPBil plc BBL 4.40e ...... 51.87 40.13 434 46.74 +11.6 AirProd APD 4.64 2.0 33 241.90 153.63 831 235.14 +46.9 Anthem un ANTX 2.63 4.6 ... 56.86 BJsWhole BJ ...... 29.41 20.79 1923 22.25 +.4 AirPrd wi APD/WI ...... Anworth ANH .44e 12.2 10 4.55 3.05 681 3.62 -10.4 BK Tech BKTI .08 2.1 ...cc 4.03 3.72 3.84 +3.2 Aircastle AYR 1.28f 4.0 11 32.47 16.83 286 31.98 +85.5 Anwrth pfA ANHpA 2.16 8.2 ... 28.00 25.15 3 26.26 +3.7 BP MidPt BPMP 1.23e 7.9 ... 17.40 13.80 223 15.48 -.4 AlaPw pf Q ALPpQ 1.25 4.6 ... 27.19 23.39 13 27.00 +13.7 Anwrth pfB ANHpB 1.56 6.8 ... 24.50 20.31 7 22.79 -3.4 BP PLC BP 2.46f 6.5 11 45.38 35.73 6377 38.11 +.5 AlamoGp ALG .48 .4 19 129.93 74.56 72 122.05 +57.9 Anwrth pfC ANHpC 1.91 7.4 ... 25.80 23.80 2 25.73 +7.2 BP Pru BPT 4.14e 61.0 1 28.19 5.60 261 6.79 -68.6 AlamosGld AGI .02 .4 ... 7.78 3.51 3594 5.65 +56.9 Aon plc AON 1.76 .8 42 212.65 141.63 726 207.80 +43.0 BRF SA BRFS ...... 9.96 5.02 1221 8.43 +48.4 AlaskaAir ALK 1.40 2.0 20 72.22 53.39 1099 69.29 +13.9 Apache APA 1.00 3.8 17 38.12 18.33 22714 26.53 +1.1 BRT BRT .88 5.0 8 18.75 11.19 27 17.48 +52.8 AlbnyIn AIN .76f 1.0 22 92.05 60.35 121 77.22 +23.7 AptInv rs AIV 1.56 3.1 28 55.49 43.32 985 50.47 sBWX Tech BWXT .68 1.1 30 63.70 36.69 461 63.46 +66.0 Albemarle ALB 1.47 2.0 12 93.14 58.63 2010 72.43 -6.0 Aphria APHA ...... 10.95 3.76 3644 4.88 -14.2 B&W Ent rs BW ...... 8.18 1.94 119 3.22 Alcoa Cp AA ...... cc 31.45 16.46 2262 21.48 -19.2 ApolloCRE ARI 1.84 9.8 12 19.76 16.43 910 18.75 +12.5 BabShDHi BGH 1.84 10.7 ...q 18.90 15.81 151 17.22 +8.0 Alcon n ALC ...... 63.73 53.78 886 57.21 -1.4 ApoCRE pfA ARIpA 2.16 ...... sBadgerMtr BMI .68 1.0 66 65.61 47.59 160 65.69 +33.5 AlexB Inc ALEX .76 3.7 ...dd 25.69 17.70 312 20.53 +11.7 ApolloGM APO 2.02e 4.3 16 48.80 23.78 2267 47.31 +92.8 BainCapS BCSF 1.64 8.2 25 20.90 16.52 365 20.09 +19.8 Alexanders ALX 18.00 5.5 ... 394.70 300.00 26 327.99 +7.6 ApollG pfA APOpA 1.59 5.9 ... 26.88 22.02 11 26.86 +19.4 BakHugh BKR .72 2.8 98 28.65 20.43 3454 25.51 +18.7 AlexREE ARE 4.12f 2.6 35 163.51 110.66 1390 159.21 +38.2 sApolG pfB APOpB 1.59 5.8 ... 27.33 21.85 7 27.39 +23.5 BallCorp BLL .60 .9 33 81.88 43.87 2103 65.25 +41.9 AlxRE pfD AREpD 1.75 4.5 ... 39.69 31.43 38.70 +15.3 ApolloI 43 AIY 1.72 6.9 ... 26.27 24.51 25.11 +1.1 Ballanty BTN ...... dd 3.54 1.11 9 2.94 +155.7 AlexcoR g AXU ...... 2.81 .86 1621 2.07 +120.2 ApollSrFlt AFT 1.08a 7.1 ...q 15.39 14.26 83 15.13 +5.1 BanColum CIB 1.27e 2.3 ... 56.06 37.53 254 55.31 +45.2 AlgonPw AQN .56 ...... 14.61 9.90 332 14.09 +40.2 ApolloTact AIF 1.20a 8.0 ...q 15.34 13.51 42 15.08 +9.5 BancCalif BANC .24 1.4 22 17.66 12.84 344 17.02 +27.9 AlgnPwNt n AQNB 1.55 5.5 ... 28.24 25.35 17 27.98 +10.0 AppHReit APLE 1.20 7.5 20 16.90 13.98 1415 16.09 +12.8 BcCalif pfE BANCpE ...... 27.40 24.18 1 26.33 +6.9 sAlibaba BABA ...... 51 213.98 129.83 11093 214.83 +56.7 ApldIndlT AIT 1.24 1.9 18 68.21 49.45 76 66.45 +23.2 BcCal pfD BANCpD 1.84 7.2 ... 26.89 24.55 14 25.50 +1.6 Timmins g TGD/O ...... 1 .48 Aptargrp ATR 1.44 1.2 38 126.20 88.26 144 115.37 +22.6 BcBilVArg BBVA .27e 4.8 ... 6.44 4.62 2860 5.58 +5.5 Alio Gld ALO ...... 1.07 .51 214 .72 -14.3 Aptiv APTV .22 .2 19 99.04 58.91 1051 95.53 +55.2 BcoBrades BBDO .17r 2.0 ... 9.48 6.65 3 8.25 +14.1 AllegCp Y ...... cc 812.60 600.23 47 794.49 +27.5 AquaAm WTR .94 2.0 34 46.90 32.70 811 46.21 +35.2 BcoBrad BBD .06a .7 ... 10.55 7.54 8181 8.73 +5.9 AllegTch ATI ...... 13 29.50 17.03 1313 21.14 -2.9 sAquaAm un WTR/U ...... 62.36 52.95 3 61.87 +13.4 BcoLatin BLX 1.54 7.0 12 22.95 16.83 52 21.85 +26.3 Allegion ALLE 1.08 .9 ... 125.75 78.31 458 123.42 +54.8 sAcquavnt WAAS ...... 23.35 16.08 1866 27.10 +43.5 BcoMacro BMA ...... 4 77.31 21.41 730 36.27 -18.0 Allergan AGN 2.96 1.5 29 192.26 114.27 3242 191.53 +43.3 Aramark ARMK .44e 1.0 25 45.69 25.49 1992 43.53 +50.3 BcoSantSA SAN .21e 5.2 ... 5.25 3.65 6726 4.14 -7.6 Allergn pfA AGNpA 55.00 10.1 ... 543.50 ArborRT ABR 1.20f 8.4 10 15.77 9.94 943 14.37 +42.7 BcoSBrasil BSBR .29e 2.5 13 13.73 9.68 601 11.56 +3.9 Allete ALE 2.35 2.9 24 88.60 72.50 232 80.50 +5.6 Arbor prA ABRpA 2.06 7.8 ... 26.47 25.08 1 26.28 +4.3 BcSanChile BSAC .85e 3.6 ... 32.97 20.78 221 23.56 -21.2 AlliCAMun AKP .70 4.7 ...q 14.89 13.56 14.83 +8.4 ArborR pfB ABRpB 1.94 7.5 ... 26.34 24.61 2 25.83 +2.1 BcoChile BCH 1.06 ...... 32.83 19.62 128 21.82 -23.7 AlliData ADS 2.52 2.3 6 182.95 99.20 459 111.47 -25.7 ArborR pfC ABRpC 2.13 8.0 ... 27.30 25.10 0 26.63 +1.9 BcpSouth BXS .74 2.3 ... 33.45 25.61 373 32.09 +22.8 AlliBNtlMu AFB .75 5.4 ...q 14.07 11.92 51 13.87 +14.3 ArborRT 21 ABRN 1.84 7.3 ... 25.26 Bcp NJ BKJ .24b 1.2 25 19.95 12.81 4 19.52 +49.9 AlliBGlbHi AWF .84 6.9 ...q 12.15 10.52 214 12.13 +15.2 ArcLogist ARCX 1.76 10.7 23 16.51 BancFd pfA BCVpA 1.34 ...... AlliBern AB 2.44e 8.1 14 31.42 26.29 183 30.10 +10.2 ArcelorM MT .10p ... 4 24.24 12.53 2233 17.83 -13.7 BancrftFd BCV 2.40e 9.3 ...q 26.40 18.25 10 25.71 +38.0 AlliGlCvInc NCV .78 13.6 ...q 6.55 5.12 346 5.74 +10.6 ArchCoal ARCH 1.80 2.6 4 101.92 68.63 382 70.54 -15.0 BkAm pfN BACpN ...... 26.23 25.00 90 26.00 +3.7 AlliGblCv2 NCZ .69 13.5 ...q 5.81 4.46 317 5.11 +13.6 ArchDan ADM 1.40 3.0 14 47.20 36.45 1867 46.02 +12.3 BkofAm BAC .72 2.0 13 35.27 24.01 33984 35.17 +42.7 AlliNFJDv NFJ 1.20 9.2 ...q 13.35 10.50 205 13.04 +22.1 Archrock AROC .58f 5.9 28 11.43 7.26 1108 9.87 +31.8 BkAML pfJ BMLpJ 1.02 4.3 ... 23.89 19.82 22 23.45 +13.1 AlliGlEqCv NIE 1.52 6.6 ...q 23.20 18.29 50 23.13 +24.8 Arconic ARNC .08 .3 24 31.99 16.12 3428 31.53 +87.0 BkAm pfE BACpE 1.02 4.9 ... 24.69 19.46 16 24.53 +23.0 Allz24Tgt CBH ...... 9.93 7.97 58 9.68 +21.3 Arconic pf ARNCp 3.75 4.1 ... 91.99 81.10 0 91.00 +3.4 BkAm pfI BACpI 1.66 6.6 ... 25.29 AllnzgDI&Cv ACV 2.00 8.0 ...q 25.56 18.30 40 25.00 +34.3 Arconic pfB ARNCpB 2.69 6.9 ... 38.90 BkAm pfL BACpL 72.50 4.9 ... 1518.00 1250.00 4 1473.52 +17.6 AlldCap47 AFC 1.72 6.6 ... 27.27 24.50 8 26.25 +6.0 ArcosDor ARCO ...... 28 9.22 5.92 387 8.08 +2.3 BkAm pfW BACpW 1.66 6.6 ... 26.00 25.30 25.03 -1.6 AllisonTrn ALSN .60 1.2 11 52.67 41.26 1054 48.96 +11.5 Arcosa ACA .20 .4 ... 46.33 26.57 288 45.12 +62.9 BkAm pfY BACpY 1.63 6.4 ... 26.17 25.16 25.40 +.1 Allstate ALL 2.00 1.8 16 113.32 80.21 1835 110.88 +34.2 ArcusBio RCUS ...... 13.66 6.30 83 9.86 -8.4 BkAm wtB BAC/WS/B ...... 3.24 Allstat pfA ALLpA 1.41 5.5 ... 26.68 23.83 25.77 +7.5 Ardaugh ARD .56 2.8 ... 20.03 10.20 148 19.94 +80.0 BkAm pfA BACpA ...... 27.00 24.99 38 26.71 +6.6 Allstate 53 ALLpB 1.28 4.8 ... 27.35 23.50 18 26.81 +12.5 ArdmoreSh ASC ...... dd 9.79 4.49 221 8.99 +92.5 BkAm pfC BACpC ...... 26.77 25.17 65 26.43 +4.2 Allstat pfC ALLpC 1.69 6.7 ... 25.14 sAresCmcl ACRE 1.32 8.1 14 16.18 12.82 354 16.26 +24.7 sBkAML pfL BMLpL 1.02 4.1 ... 24.52 19.66 24 24.67 +17.9 Allstat pfD ALLpD 1.66 6.3 ... 27.60 25.18 26.35 +4.2 AresDyCr ARDC 1.40 9.3 ...q 15.48 13.70 78 15.02 +8.8 BkAm pfM BACpM 1.34 5.1 ... 26.80 24.91 170 26.50 +6.0 Allstat pfE ALLpE 1.66 6.6 ... 26.08 25.02 25.08 -.2 AresMgmt ARES 1.60f 6.2 18 25.61 +15.8 sBkAML pfH BMLpH .77 3.7 ... 20.77 18.30 26 20.57 +10.7 Allstat pfF ALLpF 1.56 6.1 ... 26.44 25.05 25.45 +.6 AresMg pfA ARESpA 1.75 6.7 ... 25.94 +.9 BkAML pfG BMLpG .77 3.6 ... 21.98 18.29 6 21.39 +15.8 sAllst pfI ALLpI 1.19 4.6 ... 25.60 24.89 71 25.66 +2.9 Argan AGX 1.00 2.5 10 51.95 32.43 128 40.15 +6.1 Bk of But NTB 1.76 4.7 11 41.84 26.08 91 37.06 +18.2 Allstat pfH ALLpH ...... 26.68 25.32 306 26.12 ArgoGp42 ARGD 1.63 6.3 ... 25.98 24.82 1 25.68 +3.0 sBkHawaii BOH 2.68f 2.8 18 95.07 66.00 331 95.07 +41.2 AllyFincl ALLY .68 2.2 6 35.42 22.08 3678 30.80 +35.9 ArgoGpInt ARGO 1.24 1.9 14 78.57 60.36 161 64.57 -4.0 BkMont g BMO 4.24e ... 9 79.35 64.53 255 77.00 +17.8 BigB Inv n KNAB ...... 51.86 40.00 40.00 -16.2 STOCK GLOSSARY — bt - primary exchange listing BATS cld - issue has been called for redemption by company d - new intraday 52-week low g - dividends BigB 2xIn n BNKZ ...... 53.29 31.29 31.85 -31.1 BigB 3xIn n BNKD ...... 54.04 23.45 24.03 -45.8 paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf - late filing with SEC n - stock was a new issue in the last year - the BigB 2xLv n BNKO ...... 70.72 43.96 69.77 +22.2 52-week high and low figures are calculated from their start date pf - preferred stock issue pr - preferences rs - stock has undergone a reverse stock split, BigB 3xLv n BNKU ...... 81.18 39.93 1 78.78 +57.0 decreasing outstanding shares by at least 50 percent within the past year rt - right to buy security at a specified price s - historical prices have been adjusted BkNYMel BK 1.24f 2.5 13 54.27 40.52 2084 50.37 +7.0 sBkNYM pfC BKpC 1.30 5.0 ... 26.14 22.56 24 26.19 +15.2 for a split or distribution of 20 percent or more in the last 12 months. wi - trades will be settled when the stock is issued wd - when distributed wt - warrant, BkNova g BNS 2.78 ... 8 58.22 49.38 814 55.76 +11.8 allowing a purchase of a stock u - new intraday 52-week high un - unit, including more than one security v - Trading halted on primary market vj - company BankUtd BKU .84 2.3 12 37.60 29.08 259 36.68 +22.5 in bankruptcy, receivership or being reorganized under the bankruptcy law - this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) BarHarbr BHB .88 3.4 12 27.58 21.24 28 25.89 +15.4 Br iPCrd s OIL ...... 13.59 9.20 28 12.48 paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual BarFIEur FEEU ...... q 120.10 rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: BarcFI HY FIGY ...... q 159.95 Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q - stock is a closed-end fund - no P/E ratio Continued on next page shown cc - P/E exceeds 99 dd - loss in last 12 months Page 2 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page NYSE

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Buenavent BVN .08e .6 ...dd 17.85 13.77 1170 14.74 -9.1 s BarcSPVeq VQT ...... q 169.98 152.61 0 166.18 +7.2 Cigna CI .04 ... 20 206.24 141.95 1901 206.47 +14.8 BldBear BBW ...... dd 6.50 2.31 148 3.08 -22.0 BarSelMLP ATMP 1.17e 6.6 ...q 20.84 15.94 377 17.82 +.5 Cimarex XEC .80 1.5 7 77.10 37.19 1147 52.44 -14.9 BungeLt BG 2.00 3.5 25 59.65 47.26 568 56.97 +6.6 s BiP Cmdty DJP ...... q 23.33 20.99 137 22.67 +6.8 CincB pfB CBBpB 3.38 7.1 ... 39.89 27.02 238 47.46 +67.5 BurlStrs BURL ...... 48 229.96 136.30 352 224.28 +37.9 BarcGsci36 GSP ...... q 16.18 12.73 10 15.44 +19.0 CinciBell CBB ...... 45 11.00 3.19 9336 10.45 +34.3 BylineBc BY ...... 17 20.58 16.33 58 19.37 +16.3 BrcEnEu FLEU ...... 157.79 104.67 156.78 +44.4 Cinemark CNK 1.36 4.0 14 43.51 31.52 2410 33.78 -5.6 BiPSPBWrt BWV ...... q 77.50 CinerRes CINR 1.36 7.6 7 25.62 14.87 10 17.84 -16.8 BiP GCrb GRN ...... q 17.90 - C - Circor CIR .15 .3 27 47.80 20.67 75 45.99 +115.9 BiPGbpUsd GBB ...... q 36.14 Cision CISN ...... dd 14.55 6.02 6272 9.97 -14.8 BiPEurUsd ERO ...... q 45.01 CTrkMH23 MLPC .89e 7.1 ...q 14.33 11.38 3 12.56 +4.3 CapAcIII wt CISNW ...... 1.88 +.9 BiP Lead LD ...... q 49.87 36.46 41.32 -4.2 CtrMillr MLPE ...... 21.57 17.27 18.66 CitGBP Dl UGBP ...... 22.35 13.96 6 18.12 -3.9 +43.7 BiP Cocoa NIB ...... q 31.29 23.77 73 27.86 -.8 CAE Inc g CAE .44 ... 21 28.03 18.20 112 26.36 CitCHF Dl UCHF ...... 22.88 18.31 19.61 -12.4 BarcBk prD BCSpD 2.03 7.8 ... 25.86 CAI Intl CAI ...... 8 29.50 17.87 79 28.94 +24.6 Citi GBP DGBP ...... 37.92 24.28 0 27.68 -9.4 BiPOpCur ICI ...... q 37.90 CBIZ Inc CBZ ...... 32 28.33 19.02 199 27.69 +40.6 CitEUR Dl UEUR ...... 20.30 14.70 3 15.44 -22.0 BiPAsnGulf PGD .11e .3 ...q 40.10 CBL Asc CBL .30 28.6 ...dd 2.61 .78 1843 1.05 -45.3 Citi EUR DEUR ...... 39.15 28.23 0 36.09 +24.1 BiPGems38 JEM 3.18e 10.9 ...q 29.20 CBL pfD CBLpD 1.84 38.8 ... 14.97 4.01 342 4.74 -55.2 Citi AUD DAUD ...... 37.67 27.36 0 33.07 +6.5 BarcBk prA BCSpA 1.78 7.1 ... 25.01 CBL pfE CBLpE 1.66 36.8 ... 13.36 3.81 95 4.51 -52.8 CitAUD Dl UAUD ...... 19.92 13.70 3 15.63 -13.4 BiP JpyUsd JYN ...... q 52.02 CBOE Glb CBOE 1.44f 1.2 48 124.88 89.53 574 118.30 +20.9 Citi JPY DJPY ...... 25.91 20.63 0 24.51 +6.4 BiPAsia8 AYT 1.21e 2.9 ...q 42.16 CBRE GRE IGR .60 7.6 ...q 8.06 6.11 314 7.92 +28.6 CitJPY Dl UJPY ...... 27.79 22.44 0 23.06 -9.7 B iPInvVIX XXV ...... q 37.00 CBRE Grp CBRE .20 .3 23 61.02 37.85 1380 60.11 +50.1 Citi CHF DCHF ...... 31.47 25.66 27.79 -1.4 -27.7 s sBarcCAPE CAPE ...... q 148.91 110.25 5 148.68 +32.3 CCA Inds CAW ...... dd 2.48 1.20 1.59 CitiStratDv DIVC ...... q 36.05 30.50 0 36.83 +20.3 +9.7 BiPSPMLP IMLP 1.22e 8.1 ...q 17.58 13.55 2 15.07 +2.2 CF Inds CF 1.20 2.5 ...dd 55.15 38.90 1497 47.75 Citigp pfN CpN 1.97 7.1 ... 28.10 25.90 50 27.92 +5.6 +26.0 Barclay BCS .15e 1.6 ... 10.22 6.54 2536 9.30 +23.3 CGI g GIB ...... 66.13 59.56 77.07 CgpVelLCrd UWT ...... 24.32 8.07 3393 13.88 +56.0 +20.6 iPthNtGs GAZ ...... 47.74 25.27 2 25.54 -44.8 CIT Grp CIT 1.40 3.0 18 54.02 37.56 552 46.14 CgpVelICrd DWT ...... 17.51 3.49 8157 3.60 -77.4 -.1 BiP SPVix XVZ ...... q 20.85 17.54 10 19.16 -9.9 CIT Gp pfB CITpB 2.25 8.7 ... 26.17 25.20 20 25.76 Citigroup C 2.04f 2.6 11 79.05 50.67 9256 78.76 +51.3 Bar ef VXA ...... CKE Inc CK ...... Citigrp pfC CpC 1.45 5.8 ... 24.92 -8.8 BarcWomLd WIL ...... q 76.33 53.63 73.63 +24.4 CKX Lands CKX .12m 1.3 39 11.81 7.87 2 9.40 Citigp pfJ CpJ 1.78 6.3 ... 29.00 25.88 125 28.35 +8.2 +25.5 Barings BBDC 2.03e 19.6 ... 10.57 8.91 105 10.36 +15.0 CMS Eng CMS 1.48 2.4 38 65.31 47.97 1435 62.29 Citigp pfK CpK 1.72 6.1 ... 28.68 25.76 60 28.23 +7.7 Triangle 22 TCCA 1.59 6.4 ... 24.98 CNA Fn CNA 1.40 3.2 12 50.47 42.28 136 44.06 -.2 Citigrp pfP CpP 2.03 7.9 ... 25.68 TriangC 22 TCCB 1.59 6.4 ... 24.99 CNH Indl CNHI .14e 1.3 26 11.99 8.53 890 11.09 +20.4 Citigrp pfS CpS 1.58 6.0 ... 26.79 25.38 76 26.35 +3.3 +24.1 BaringsCp MCI 1.20 7.0 ...q 17.20 14.70 27 17.08 +16.2 CNO Fincl CNO .44 2.4 12 19.30 14.01 1205 18.46 Citigrp pfL CpL 1.72 6.9 ... 25.69 25.36 24.95 -1.8 +7.2 BaringsPt MPV 1.08 6.7 ...q 17.88 14.84 18 16.16 +7.4 CNOOC CEO 8.52e 5.2 ... 193.66 139.77 72 163.48 CitizFincl CFG 1.80f 4.5 11 40.92 29.27 1815 40.44 +36.0 -2.0 sBarcDisab RODI ...... q 88.32 70.00 88.94 +27.1 CNX Midst CNXM 1.47e 9.2 10 18.31 12.95 406 15.95 CitizF pfD CFGpD ...... 28.54 25.37 20 28.09 +10.2 -22.6 B&N Ed BNED .60 14.4 5 7.78 2.82 376 4.18 +4.2 CNX Resc CNX .04 .5 11 13.63 6.14 3440 8.84 CitizFn pfE CFG.PRE ...... 25.32 24.65 133 25.00 -.3 -33.8 Barnes B .64 1.0 20 63.14 42.39 97 62.23 +16.1 ConslCoal CCR 2.05 18.9 5 19.47 8.05 27 10.86 CitizInc CIA ...... cc 7.80 6.08 94 6.99 -7.0 -53.5 Barnwell BRN ...... dd 1.64 .30 67 1.00 -24.8 CONSOL CEIX ...... 4 38.74 11.71 248 14.75 CityOffce g CIO .94 ... 11 14.50 9.96 366 13.23 +29.1 +16.0 BarrickGld GOLD 2.82e ... 8 20.07 11.52 8634 17.76 +49.9 CPFL Eng CPL .12e .7 ... 18.17 13.87 86 17.17 CityOff pfA CIOpA 1.66 6.4 ... 28.14 20.76 1 25.87 +14.7 +4.7 BauschHl BHC ...... 8 31.97 18.26 1659 29.91 +61.9 CPI Aero CVU ...... 10 8.64 6.04 68 6.67 Civeo CVEO ...... dd 2.85 .75 960 1.35 -5.6 +15.7 Baxter BAX .88 1.0 40 89.93 64.13 2202 84.52 +28.4 CRH Med CRHM ...... cc 3.75 2.51 22 3.53 CivitasSolu CIVI ...... 19 17.89 17.47 17.76 +1.4 +51.3 BaytexE g BTE ...... dd 2.32 1.00 4095 1.41 -19.9 CRH CRH .72e 1.8 ... 40.44 25.81 369 39.86 ClaudeR g CGR ...... 18 +29.3 BeazerHm BZH ...... 16 16.70 8.89 389 14.38 +51.7 CsopChiA50 AFTY 1.17e 6.9 ...q 18.26 12.97 3 16.95 ClayGSCn GCE 1.43e 9.3 ...q 17.89 12.01 15.31 +17.6 +9.6 BectDck BDX 3.16f 1.2 ...cc 275.48 210.72 832 273.49 +21.4 Csop ChInt CNHX ...... q 29.27 24.28 1 26.39 CleanHarb CLH ...... cc 88.01 48.13 232 86.01 +74.3 -48.4 sBectDk pfA BDXA ...... 66.01 50.27 365 65.99 +14.4 CSS Inds CSS .80 17.3 ...dd 11.49 3.54 19 4.63 ClearChan CCO ...... dd 5.77 2.46 3699 2.77 -46.6 +13.5 Belden BDC .20 .4 14 64.33 40.67 297 55.47 +32.8 CTS CTS .16 .5 24 34.29 24.99 137 29.38 ClrBrEnTR CTR 1.35e 15.4 ...q 9.93 7.57 305 8.76 +12.3 s sBellRing n BRBR ...... 22.99 15.15 754 23.00 CURO Gp CURO ...... 16.99 9.04 248 12.33 +29.9 ClrLgCap LRGE ...... 38.12 28.49 20 38.09 +33.0 +19.3 Belmond BEL ...... cc 25.16 24.73 24.99 -.2 CVR Engy CVI 3.00 7.3 ...cc 55.52 33.57 398 41.12 ClearEnFd CEM 1.76f 14.8 ...q 12.96 9.77 638 11.86 +13.9 -14.4 BenchElec BHE .60 1.7 74 35.90 20.61 199 34.70 +63.8 CVR Ptrs UAN .40e 13.7 ...dd 4.35 2.65 185 2.91 ClrbEOpFd EMO 1.47e 17.0 ...q 9.88 7.44 785 8.66 +10.9 Berkley s WRB .44 .6 20 77.54 47.41 436 68.40 CVS Health CVS 2.00 2.7 13 77.03 51.72 3881 74.38 +13.5 ClearwPpr CLW .05p ... 12 35.27 13.87 121 21.16 -13.2 +9.3 Berkley pfB WRBpB 1.41 5.5 ... 26.88 22.56 27 25.49 +12.5 CWA Inco CWAI ...... 26.71 24.18 26.44 ClearwEn A CWEN/A 1.19e 6.3 39 19.41 12.04 131 18.97 +12.1 Berkly pfC WRBpC ...... 27.85 22.39 3 26.31 +16.2 CYSInv pfA CYSpA 1.94 7.7 ... 25.04 ClearwEn C CWEN .80e 4.0 27 20.43 12.12 252 19.85 +15.1 Berkly pfD WRBpD 1.44 5.5 ... 26.80 22.11 15 26.15 +16.6 CYSInv pfB CYSpB 1.88 7.6 ... 24.70 ClevCliffs CLF .24 2.9 2 12.26 6.59 5562 8.21 +6.8 +26.3 BerkHa A BRK/A ...... 27 342250.06 286650.03 0 338045.00 +10.5 CabGS flt34 GYB .83 3.3 ... 25.19 19.65 25.00 ClipRlty CLPR .38 ...... dd 13.87 8.50 282 10.29 -21.3 +20.7 BerkH B BRK/B ...... 31 228.23 191.04 3504 225.48 +10.4 CabcoJCP97 PFH 1.91 29.4 ... 7.30 4.69 16 6.50 Clorox CLX 4.24 2.8 25 166.90 143.58 837 152.34 -1.2 +24.2 BerkHBcp BHLB .92 2.8 15 33.72 26.02 144 33.00 +22.4 CabAT&T34 GYC .83 3.4 ... 24.99 19.84 1 24.67 Cloudera CLDR ...... dd 15.43 4.89 7040 11.89 +7.5 +83.1 BerryPlas BERY .12p ... 10 59.16 36.98 1725 47.39 -.3 CableOne CABO 9.00 .6 54 1569.74 782.01 29 1501.53 CloughGA GLV 1.44 12.9 ...q 11.50 9.88 39 11.17 +11.6 +11.8 BestBuy BBY 2.00 2.3 27 89.50 50.94 1822 87.64 +65.5 Cabot CBT 1.40 2.9 12 50.58 37.11 165 48.00 CloughDv rt GLVr ...... 02 -21.3 Best Inc BEST ...... 6.86 3.90 2353 5.43 +32.1 CabotO&G COG .40f 2.3 11 27.65 15.61 7790 17.59 CloughGEq GLQ 1.38 11.4 ...q 13.70 10.73 38 12.15 +12.1 s +74.0 BigLots BIG 1.20 4.1 8 39.53 18.54 789 28.94 +.1 CACI CACI ...... 25 250.87 139.21 111 250.60 CloughGE rt GLQr ...... 05 +26.2 Biglari B BH ...... 3 165.65 80.90 13 113.70 +.1 Cactus WHD .09m ...... 40.68 24.23 273 34.59 ClghGlbOp GLO 1.20 12.5 ...q 9.98 8.15 124 9.59 +16.5 +6.5 Biglari A BH/A ...... 817.00 409.10 0 562.00 -4.4 CadencB CADE .70 3.9 9 23.22 14.66 1188 17.87 CCFemsa KOF 1.75e 2.9 ... 69.00 54.14 97 60.74 -.2 +52.1 Bill.cmHl n BILL ...... 40.23 34.60 384 38.76 +9.2 CaledoMn CMCL .28 3.4 ... 8.68 5.01 7 7.99 CocaCola KO 1.60 2.9 33 55.92 44.42 9301 54.91 +16.0 BioAmber BIOA ...... dd .16 Caleres CAL .28 1.2 11 32.28 14.30 329 23.77 -14.6 CocaCEur CCEP 1.12f 2.2 ... 58.94 44.44 671 50.69 +10.6 -44.3 s BioRadA BIO ...... 30 376.43 223.89 228 370.91 +59.7 CalifRes CRC ...... dd 30.18 4.68 1374 9.49 Coeur CDE ...... 70 7.43 2.78 7307 7.65 +71.1 +5.7 BioRadB BIO/B ...... 96 372.77 226.14 0 369.56 +60.7 CalifWtr CWT .79 1.6 36 57.48 44.60 156 50.39 Cohen COHN .80 22.7 ...dd 9.50 2.79 12 3.52 -58.3 BiocerCr wt BIOX/WS ...... Calix CALX ...... dd 11.30 5.60 129 7.91 -18.9 CohSClosed FOF 1.04 7.8 ...q 13.64 10.97 49 13.36 +20.5 BioceresCr BIOX ...... 7.65 4.01 22 5.27 CallGolf ELY .04 .2 45 21.58 14.50 362 21.00 +37.3 CohStGlbI INB 1.12 12.2 ...q 9.30 7.37 9.15 +22.8 CallonPet CPE ...... 10 8.68 3.51 19230 4.83 -25.6 BiohvnPh BHVN ...... 67.86 34.07 865 54.08 +46.2 Cohen&Str CNS 1.44a 2.3 26 68.23 33.16 119 62.48 +82.1 BiomX n PHGE ...... 10.65 6.13 11 10.00 Callon pfA CPEpA 5.00 9.9 ... 53.16 49.60 50.68 +.6 CohStInfra UTF 1.60 6.1 ...q 27.54 19.50 364 26.27 +32.9 BiomX wt PHGE.WS ...... Calpine CPN ...... dd 15.25 C&SLtDP&I LDP 1.87 6.9 ...q 27.14 21.60 109 27.03 +23.9 -86.3 BiomX un PHGE/U ...... 9.74 8.66 9.52 +9.9 CambrE CEI ...... 34 C&SIncEgy MIE 1.32 16.9 ...q 10.41 6.59 389 7.80 +4.0 +24.7 BioPhrmX BPMX ...... dd .18 .07 .33 +202.8 CambriaYld SYLD .49e 1.2 ...q 40.68 31.96 6 40.48 CohStQIR RQI .96 6.5 ...q 16.05 10.06 339 14.74 +42.3 +14.3 BirksGrp BGI ...... 1.25 .77 8 .97 +2.1 CambFgnY FYLD .75e 3.1 ...q 24.82 20.80 2 24.59 CohStRE RNP 1.48 6.3 ...q 25.13 17.32 129 23.58 +32.5 +13.4 BitautoH BITA ...... 7 25.34 9.46 887 14.91 -39.8 CambGblV GVAL .54e 2.3 ...q 24.16 20.89 59 23.82 CohStSelPf PSF 2.06 6.5 ...q 32.12 23.32 32 31.58 +32.9 CamGblMo GMOM .56e 2.2 ...q 25.82 23.90 4 25.74 +5.9 CohenStTR RFI .96 6.6 ...q 15.84 10.56 62 14.49 +34.8 BlkHillsCp BKH 2.14f 2.8 23 82.01 60.82 287 77.30 +23.1 s BlkHCp un BKHU ...... 63.72 CambGlAss GAA .55e 2.0 ... 28.00 24.34 17 27.95 +12.7 Colfax CFX ...... 26 36.63 20.01 779 35.99 +72.2 +17.0 BlKnight BKI ...... 35 64.80 43.94 544 63.55 +41.0 CambrEmS EYLD ...... 32.86 27.24 1 32.54 ColgPalm CL 1.72 2.5 26 76.41 58.62 2776 68.72 +15.5 BlkStMin BSM 1.48 11.6 21 18.77 11.25 413 12.73 -17.8 CambSovHi SOVB 1.72e 4.5 ... 28.65 ColTacIn n TBND ...... 25.41 23.60 13 24.14 -4.1 -40.2 BlackBerry BB ...... dd 10.29 4.86 9956 6.47 -9.0 CambCann n TOKE ...... 26.50 14.78 15 14.89 CollierC un CCH/U ...... +4.9 BlackRock BLK 13.20 2.6 19 506.81 377.28 361 499.66 +27.2 CambEq CCOR ...... 28.08 26.02 27.90 ColonCap CLNY ...... 6.21 4.32 1716 4.76 +1.7 -15.3 BlrScTcII n BSTZ ...... 23.11 19.60 123 20.46 +2.2 CambTail TAIL ...... 23.72 19.31 18 19.36 ColCap pfB CLNYpB 2.06 8.2 ... 26.61 23.00 25.15 +8.7 -5.2 Blrk22Gl BGIO ...... 10.00 8.25 39 9.63 +15.7 CamValMom VAMO ...... q 22.54 18.24 1 20.75 ColCap pfE CLNYpE 2.19 8.7 ... 25.82 22.86 25.19 +8.9 +19.1 BlkBldAm BBN 1.58 6.5 ...q 25.65 20.67 156 24.29 +15.6 CamdenPT CPT 3.20 3.1 28 116.67 83.67 457 104.91 ColCap pfG CLNYpG 1.88 7.6 ... 24.99 20.00 2 24.77 +23.9 -22.0 BlkCAIT BFZ .87 6.4 ...q 13.96 11.93 66 13.54 +13.1 Cameco g CCJ .32 ...... 13.04 8.03 3171 8.85 ColCap pfJ CLNYpJ ...... 24.49 18.05 34 23.64 +28.1 s +48.9 BlkCorBd BHK .78 5.4 ...q 14.72 12.10 129 14.50 +18.9 CampSp CPB 1.40 2.9 18 49.26 32.04 1128 49.11 ColCap pfI CLNYpI 1.79 7.5 ... 24.29 18.11 76 23.77 +28.8 +28.5 BlkCpHiY HYT .84 7.5 ...q 11.38 9.09 267 11.26 +21.3 CampWrl CWH .54 3.7 ... 16.12 7.12 434 14.74 ColCap pfH CLNYpH 1.78 7.5 ... 24.20 18.12 11 23.80 +28.9 BlkCrdAllo BTZ .97 7.0 ...q 13.91 11.13 380 13.85 +23.9 Can-Fite rs CANF ...... 24.30 1.90 112 2.96 ColNthSC CLNC ...... dd 13.49 -28.5 -13.8 BlkDbtStr DSU .82 7.3 ...q 11.19 9.74 117 11.17 +14.3 CdaGoose GOOS ...... 59.94 31.67 1168 37.67 Col BdSt GMTB ...... +12.5 BlkEngyRs BGR 1.32 11.6 ...q 12.63 10.13 218 11.36 +8.7 CIBC g CM 4.21e ... 7 87.62 73.20 344 83.85 Col Sust ESGW ...... 28.55 23.27 28.41 +21.6 +22.0 sBlkEnhC&I CII 1.20 7.0 ...q 17.10 13.88 86 17.10 +21.4 CdnNR CNI 1.58e ...... 96.49 72.27 546 90.44 Col SusInt ESGN ...... 26.83 23.03 26.28 +12.3 +31.7 sBlkEEqDv BDJ .56 5.8 ...q 9.71 7.67 320 9.72 +25.1 CdnNRs CNQ 1.50 ...... 31.94 22.58 1910 31.78 Col SusUS ESGS ...... 30.94 23.94 1 30.80 +27.5 s +43.6 BlEnhGvIn EGF .66 5.0 ...q 13.45 12.79 2 13.08 +.8 CP Rwy g CP 2.61 ... 16 255.71 173.58 226 255.13 ColumTr ef DIAL ...... 19.80 -91.0 sBlkFltRtInc FRA .81 6.1 ...q 13.33 11.81 147 13.32 +11.9 CannTrHl CTST ...... 10.17 .75 1014 .82 Col MuniI MUST ...... 21.93 20.44 2 21.59 +5.7 +117.9 sBlkFloatR BGT .70 5.5 ...q 12.80 11.46 91 12.78 +10.6 CannaeHl CNNE ...... 58 38.63 16.61 254 37.31 Col Bey BBRC .50e 3.1 ...q 17.29 15.55 16.01 +1.9 +1.8 BlkFL2020 BFO .37 2.6 ...q 15.72 13.96 0 14.55 +3.6 Canon CAJ ...... 30.12 25.49 176 28.10 ColEmxChi XCEM ...... q 28.59 23.54 6 27.85 +17.2 -26.5 BlkGlbOp BOE 1.16 10.6 ...q 11.00 9.30 218 10.96 +17.0 CanopyGr CGC ...... 52.74 13.81 4836 19.74 ColQualDv HILO .32e 2.4 ...q 14.44 12.98 13.21 -.4 -3.8 BlkHlthSci BME 2.40 5.7 ...q 42.08 35.60 31 41.84 +14.8 CantelMed CMD .21e .3 54 93.87 63.47 356 71.60 Col EMCns ECON .10e .4 ...q 23.73 20.11 42 23.58 +15.8 +36.2 BlkIT BKT .37 6.1 ...q 6.17 5.64 418 6.05 +7.3 CapOne COF 1.60 1.6 9 105.70 74.38 1334 102.93 Col IndiaC INCO .03e .1 ...q 44.77 36.35 9 42.29 -4.3 sBlkIntlG&I BGY .59 10.2 ...q 5.79 4.93 287 5.79 +16.3 CapOne pfC COFpC 1.56 6.2 ... 25.88 24.94 25.06 Col IndiaInf INXX .10e .9 ...q 12.20 10.42 11.36 -4.6 -1.5 BlkIQM BKN .74a 4.8 ...q 16.00 13.10 41 15.44 +16.9 CapOne pfD COFpD 1.68 6.7 ... 26.23 25.27 24.98 Col IndSC SCIN .17e 1.2 ...q 15.55 12.48 13.78 -7.7 +2.8 BlkLtdD BLW .95 5.9 ...q 16.19 13.33 71 16.07 +20.2 CapOne pfF COFpF 1.55 6.0 ... 26.50 25.05 28 25.98 ColumbPT CXP .84f 4.1 12 23.21 18.62 324 20.54 +6.1 +3.7 BlkLTMu BTA .65a 5.0 ...q 13.35 10.62 23 13.07 +22.5 CapOne pfB COFpP 1.50 5.9 ... 25.74 24.39 56 25.49 ColSelTec STK .92a 3.9 ...q 23.84 16.50 36 23.60 +40.4 +1.8 BlkMDMB BZM .65 4.4 ...q 12.36 -3.5 CapOne pfI COFpI ...... 25.37 24.30 323 25.09 Comcst29 CCZ 1.58e 2.7 ... 61.00 46.75 0 59.00 +15.0 +7.9 BlkMATxE MHE .70a 5.7 ...q 12.30 -2.8 CpOne pf H COFpH ...... 27.47 24.63 26 26.89 Comerica CMA 2.68 3.7 9 88.96 58.54 1057 71.68 +4.4 +19.2 BlkMultSec BIT 1.40a 8.5 ...q 17.67 15.25 220 16.38 +6.6 CapOne pfG COFpG ...... 26.24 21.32 11 25.77 ComfrtS FIX .40 .8 32 58.21 36.27 213 51.08 +16.9 -53.4 BlkMuIntD MUI .59a 4.1 ...q 14.78 12.59 110 14.29 +13.0 CapSenL CSU ...... dd 8.25 3.12 251 3.17 ComndSec MOC ...... dd 2.85 2.77 2.85 +1.2 BlkMuNYInt MNE .69 4.5 ...q 15.34 12.26 3 15.28 +22.9 CapriHld CPRI ...... 10 50.00 25.25 1507 37.92 CmclMtls CMC .48 2.2 32 22.86 13.27 1845 22.18 +38.5 +18.4 BlkMunihCA MUC .64 4.6 ...q 14.38 12.29 105 13.95 +13.1 CapsteadM CMO .47 5.9 12 9.25 6.58 756 7.90 CmtyBkSy CBU 1.64f 2.3 22 71.61 56.58 294 70.66 +21.2 +7.5 BlkMunHIQ MFL .86 6.5 ...q 13.72 12.42 76 13.25 +4.0 Capstd pfE CMOpE 1.88 7.3 ... 26.20 23.50 1 25.74 CmtyHlt CYH .41p ...... dd 5.35 1.79 1960 2.92 +3.5 -91.5 BlMunhNYQ MHN .61a 4.5 ...q 13.92 11.90 29 13.58 +13.4 CarboCer CRR ...... dd 5.16 .26 .30 CmtyHcT CHCT 1.63 3.8 ...cc 49.17 27.88 226 42.88 +48.7 +14.6 BlMunhNJQ MUJ .71a 5.0 ...q 14.67 12.51 45 14.30 +13.7 CardnlHlth CAH 1.92 3.8 ...dd 56.88 41.03 1402 51.13 CBD-Pao CBD .08e .4 ... 26.81 18.33 255 21.78 +4.9 -22.3 BlkMunihQ MUS .81 6.5 ...q 12.95 11.32 55 12.50 +10.4 Care.com CRCM ...... dd 25.81 7.61 1681 15.00 CompDivHd CODI 1.44 5.9 ...cc 25.41 12.19 192 24.47 +96.5 +60.8 BlkMunHQ2 MUE .82 6.5 ...q 13.00 11.46 81 12.57 +9.6 Carlisle CSL 2.00 1.2 26 163.42 98.24 314 161.64 ComDivH pf CODIpA 1.81 7.2 ... 25.12 17.52 10 25.10 +40.7 +42.2 BlMunyCAQ MCA .88 6.1 ...q 14.68 12.55 59 14.26 +12.8 CarMax KMX ...... 18 100.49 57.95 3562 89.18 CompssMn CMP 2.88 4.8 21 60.14 39.51 281 59.58 +42.9 +4.0 BlkMunyInv MYF .97 6.9 ...q 14.89 12.59 31 14.08 +11.3 Carnival CCL 2.00 3.9 12 59.24 39.92 5965 51.26 Compx CIX .28 2.0 13 17.05 12.97 0 14.23 +4.6 -1.2 BlkMunyIQ MFT .85 6.2 ...q 14.42 12.06 17 13.67 +11.6 CarnUK CUK 1.80f 3.7 ... 58.31 38.11 644 48.15 ComstMn rs LODE ...... 1.39 .15 103 .39 +41.7 BlkMYMIQ MIY .83 5.9 ...q 14.54 12.36 27 14.07 +13.3 CarpTech CRS .80 1.6 39 56.33 34.40 199 50.47 ComstkRs CRK ...... dd 10.70 4.17 256 7.61 +68.0 +69.2 s BlMunyNYQ MYN .57a 4.4 ...q 13.30 11.42 99 12.95 +12.4 CarrSrv CSV .30 1.1 26 28.50 15.27 78 26.22 ConAgra CAG .85 2.5 22 35.17 20.80 7530 34.02 +59.3 -43.0 BlkMunyPaQ MPA .86 6.1 ...q 14.49 12.52 29 14.09 +12.3 Cars.cm CARS ...... 28.50 8.23 809 12.25 ConchoRes CXO .50 .6 13 126.54 61.37 1595 85.64 -16.7 s +35.8 BlMunyQlty MQY .96 6.4 ...q 15.37 12.98 34 15.03 +15.8 Carters CRI 2.00 1.8 19 111.12 77.00 335 110.84 ConcdMed CCM ...... dd 3.60 1.85 2 2.74 -23.0 +191.1 BlkMuniyQ3 MYI .70 5.2 ...q 13.84 11.93 84 13.46 +11.7 Carvana A CVNA ...... 99.19 28.77 780 95.23 CondHos rs CDOR .78e 7.0 21 11.20 6.10 35 11.18 +62.2 +48.1 BlkMuniast MUA .65a 4.4 ...q 16.05 12.85 45 14.82 +15.2 CastleBr ROX ...... 1.27 .44 1.26 ConocoPhil COP 1.68f 2.6 11 71.01 50.13 7019 64.60 +3.6 -39.2 BlkMu2020 BKK .47a 3.2 ...q 15.14 14.75 56 14.88 +.8 CastlightH CSLT ...... dd 4.15 1.21 721 1.32 ConEd ED 2.96 3.3 18 94.97 73.30 1346 89.78 +17.4 +80.0 BlkMuBdT BBK .76a 4.9 ...q 16.05 13.27 5 15.58 +16.5 Catalent CTLT ...... 60 58.38 29.29 493 56.11 CnsTom CTO .52f .9 11 68.64 51.40 14 59.01 +12.4 +61.3 BlkMuIIQ BAF .82 5.8 ...q 14.87 12.92 9 14.25 +8.8 CatchMTim CTT .54 4.7 ...dd 12.54 6.84 132 11.45 ConstellA STZ 3.00 1.6 15 214.48 150.37 804 188.04 +16.9 s +16.9 BlkMunIIT BBF .87 6.4 ...q 14.67 11.93 11 13.65 +13.5 Caterpillar CAT 4.12 2.8 13 148.47 111.75 2346 148.50 ConstellB STZ/B 2.72 1.4 15 214.51 151.40 1 188.15 +14.3 +22.0 BlkMuIQT BYM .86 6.2 ...q 14.29 12.47 50 14.09 +12.9 CatoCp CATO 1.32 7.6 16 19.73 11.85 132 17.41 Constellm CSTM ...... 14.94 6.63 14.80 +111.7 -8.1 BlkMuIT BFK .78 5.5 ...q 14.36 12.14 41 14.28 +17.1 cbdMD YCBD ...... 7.24 2.66 161 2.84 CnE pfB CMSpB 4.50 4.1 ... 110.40 100.81 0 108.50 +6.9 +17.6 BlkMuIT2 BLE .95a 7.3 ...q 13.21 -3.9 CedarF FUN 3.74f 6.7 15 64.86 45.58 234 55.64 ContainStr TCS ...... 9 9.50 3.57 239 4.37 -8.4 -11.5 BlkMuTTT BTT .86a 3.6 ...q 24.35 20.33 41 24.12 +17.6 CedarRlty CDR .20 7.2 7 3.76 2.19 232 2.78 Contango MCF ...... dd 4.79 .85 467 3.97 +22.2 +9.1 BlkMunienh MEN .73a 6.4 ...q 11.55 9.82 47 11.31 +14.2 CedarR pfB CDRpB 1.81 7.2 ... 27.51 22.51 0 25.16 ContlBldg CBPX ...... 18 37.08 21.35 302 36.48 +43.3 +21.4 BlkMunihld MHD .89a 5.3 ...q 17.83 14.70 9 16.82 +14.2 CedrRT pfC CDRpC 1.63 7.1 ... 23.78 17.78 2 23.05 ContMatls CUO ...... dd 24.92 7.25 4 7.69 -28.9 +232.8 BlkMunihd2 MUH .81a 5.3 ...q 15.64 12.79 22 15.27 +17.8 Cel-Sci CVM ...... 9.93 2.37 926 9.55 ContlRescs CLR ...... 13 52.04 27.26 1254 34.22 -14.9 +36.9 BlkMunvst MVF .64a 7.8 ...q 8.18 -4.2 Celanese CE 2.48 2.0 11 128.88 87.23 686 123.21 ConturaE CTRA ...... 8 66.00 5.70 391 8.81 -86.6 -5.7 BlkMuniv2 MVT .88a 5.9 ...q 15.72 13.06 40 14.87 +13.9 Celestic g CLS ...... 7 9.96 5.95 377 8.27 CooTek CTK ...... 13.30 4.55 8 4.89 -41.2 +4.2 BlkMunyAZ MZA .83 5.8 ...q 14.50 -2.6 Celgene rt CELGr .04e ...... 1.65 .40 .47 CooperCo COO .06 ...... cc 344.32 241.72 286 320.67 +26.0 -51.5 BlMunyldCA MYC .74a 5.6 ...q 15.10 12.78 58 14.02 +8.6 Cellcom CEL ...... 3 5.97 1.80 28 2.85 CooperTire CTB .42 1.5 40 35.29 22.46 192 28.18 -12.8 -3.4 BlkMuniyld MYD .80a 5.5 ...q 15.17 12.45 97 14.58 +16.5 Cementos CPAC .50e 5.4 ... 10.67 8.00 1 9.18 CooperStd CPS ...... 4 77.77 26.42 311 33.24 -46.5 -19.7 BlkMunyNJ MYJ .90 6.0 ...q 15.85 12.89 95 15.11 +16.7 Cemex CX .29t ...... 5.63 2.82 4295 3.87 CopaHold CPA 2.60 2.4 12 116.88 76.69 129 107.97 +37.2 -6.7 s BlMunQlt2 MQT .80 6.2 ...q 13.20 11.40 32 13.05 +14.2 Cemig pf CIG .08e 2.4 ... 4.11 2.85 2698 3.32 Copel ELP .26e 1.5 ... 17.02 7.76 922 16.94 +116.3 BlkNJMB BLJ .83a 6.1 ...q 13.61 Cemig CIG/C .08e 2.2 ... 5.00 3.10 4 3.64 -7.4 CoreLabs CLB 2.20 4.7 26 75.63 36.61 516 47.06 -21.1 BlkNJIT BNJ .76 5.5 ...q 13.76 CenovusE CVE .25 ... 8 10.82 6.75 1638 10.04 +42.8 CoreMold CMT .05 ...... 9.00 2.80 1 3.09 -56.6 BlkNYMB BQH .74 4.9 ...q 15.31 12.67 0 15.22 +19.0 Centene s CNC ...... 18 66.09 41.63 4282 62.90 CorePtLd CPLG ...... 25 14.93 7.25 228 10.60 -13.5 -5.5 BlkNYIQT BSE .69 5.0 ...q 13.99 12.07 4 13.72 +13.6 CC MLPInf CEN 1.25 19.3 ...q 8.99 5.70 616 6.47 Corecivic CXW 1.76 10.2 10 24.38 14.68 1238 17.32 -2.9 -5.3 BlkNYIT BNY .83 5.9 ...q 14.67 12.14 13 13.93 +13.8 CenterPnt CNP 1.15 4.3 19 31.42 24.25 4552 26.73 CoreLogic CLGX .22 ...... cc 49.49 32.42 621 42.91 +28.4 BlkNYMu2 BFY .84 6.9 ...q 12.18 -3.6 CentrPt pfB CNPpB ...... 48.08 CorEn pfA CORRpA 1.84 7.2 ... 26.60 22.96 5 25.62 +9.0 +29.7 BlkRsCmdy BCX .79 9.9 ...q 8.38 6.98 312 7.91 +12.0 CentElBr B EBR/B ...... 11.57 7.17 3 9.31 CorEnInf CORR 3.00 6.8 21q 49.75 32.55 52 44.33 +34.0 CentElecBr EBR ...... 11.69 6.26 817 9.28 +46.1 BlkSciTch BST 1.20 3.7 ...q 35.00 26.80 72 32.58 +18.6 CoreSite COR 4.88 4.4 41 123.69 84.03 226 111.50 +27.8 s +32.4 BlkStMT BSD .78a 5.5 ...q 14.98 11.85 19 14.08 +18.2 CnEurRusT CEE .56e 1.9 ...q 28.91 21.78 10 29.10 CorMedix rs CRMD ...... 13.70 4.86 270 7.40 BlkU&Inf BUI 1.45 6.5 ...q 24.50 18.70 35 22.46 +13.6 CFCda g CEF .01 .1 ...q 13.50 CornrstBld CNR ...... 9.30 3.75 587 8.51 +17.4 +22.8 BlkVAMB BHV .83 5.5 ...q 15.08 -2.9 CenPacFn CPF .92 3.1 15 30.82 23.96 146 29.89 CrnstTotR CRF 3.35 30.6 ...q 12.26 10.55 494 10.94 -1.5 +33.4 BlkstFltRt BSL 1.08 6.7 ...q 17.72 15.13 69 16.16 +5.4 CentSecur CET 1.78e .6 ...q 33.43 24.25 16 33.13 CrnrstnStr CLM 3.40 30.3 ...q 12.58 10.82 680 11.21 +.3 +342.6 BlkstGSOSt BGB 1.26 8.9 ...q 15.15 13.34 192 14.22 +5.6 CentrusEn LEU ...... dd 8.00 1.47 65 7.48 Corning GLW .80 2.7 13 35.34 26.75 3708 29.12 -3.6 +58.9 sBlackstone BX 2.07e 3.7 23 55.97 28.51 2388 55.29 +85.5 CentCmtys CCS ...... 9 34.57 16.90 237 27.42 CpBT JCP JBN 1.75 30.7 ... 6.57 4.50 10 5.70 +19.2 -12.9 BlkstnMtg BXMT 2.48 6.6 8 37.95 31.26 631 37.73 +18.4 CntryLink CTL 1.00 7.6 5 16.75 9.64 8621 13.19 CorpOffP OFC 1.10 3.8 15 30.28 20.49 626 29.08 +38.3 s +92.7 BlkLSCrInc BGX 1.18 7.6 ...q 16.41 13.71 77 15.55 +13.2 CerdHCM CDAY ...... cc 65.85 33.17 390 66.47 Corteva n CTVA ...... 32.78 24.10 5971 28.66 +15.5 -22.4 BlockHR HRB 1.04 4.4 11 29.62 22.79 1996 23.40 -7.8 Cervecer CCU .74e 3.8 ... 29.48 17.80 229 19.51 Cort1Aon27 KTN 2.05 6.4 ... 33.30 28.10 3 32.06 +10.8 -19.4 BlonderT BDR ...... dd 1.51 .60 1 .64 -42.1 ChannAdv ECOM ...... dd 13.83 8.01 140 9.15 CortsJCP97 KTP 1.91 30.3 ... 7.69 4.80 16 6.30 +16.7 BlueApr rs APRN ...... 24.60 6.10 88 7.61 ChaparrE CHAP ...... dd 8.40 .70 431 1.22 -75.2 CortsJCP JBR 1.75 30.4 ... 7.64 5.28 0 5.75 -.5 CharahSol CHRA ...... dd 8.65 1.77 62 2.48 -70.3 BlueCapRe BCRH 2.38e 35.1 ...dd 7.57 4.45 20 6.79 +48.5 CortsPE KTH 2.00 6.2 ... 33.98 29.47 0 32.28 +8.2 BluegVac BXG .60 5.7 ... 16.51 7.60 40 10.59 -18.1 ChardnHl n CHAC ...... Cosan Ltd CZZ .26e 1.2 ... 22.38 8.64 1167 22.18 +152.0 BlueLinx BXC ...... 4 35.40 7.87 188 12.81 -48.2 ChardnH wt CHAC.WS ...... Costamre CMRE .40 4.2 ... 9.80 4.32 723 9.58 +118.2 BluerkRsd BRG 1.16 10.0 ...dd 12.66 8.77 301 11.58 +28.4 ChardnH un CHAC/U ...... Costam pfB CMREpB 1.91 7.6 ... 25.40 19.78 2 25.23 +24.7 s +33.7 BluerkRs pf BRGpA 2.06 7.9 ... 26.85 25.02 12 26.00 +2.8 ChRvLab CRL ...... 30 151.81 103.00 216 151.34 Costmr pfC CMREpC 2.13 8.3 ... 26.00 20.08 5 25.66 +21.1 +20.4 BluerkR pfD BRGpD 1.78 7.0 ... 26.20 20.31 6 25.40 +23.9 ChaseCorp CCF .80 .7 34 127.50 80.51 6 120.42 Costam pfD CMREpD 2.19 8.4 ... 26.31 20.30 6 25.94 +23.5 +4.0 BluerkR pfC BRGpC 1.91 7.3 ... 27.54 22.58 4 26.03 +8.4 ChathLTr CLDT 1.32 7.2 39 21.74 16.29 152 18.38 Cott Cp COT .24 1.8 ...cc 15.92 11.72 388 13.50 -3.2 -34.0 Boeing BA 8.22 2.4 31 446.01 309.40 9526 337.55 +4.7 CheetahM CMCM ...... 7.06 2.56 304 3.56 Coty COTY .50 4.5 ... 14.14 6.29 3354 11.01 +67.8 +33.8 BoiseCasc BCC .40f 1.1 13 40.13 22.10 344 37.55 +57.4 Chegg CHGG ...... dd 48.22 27.58 877 38.04 Cntwd pfB CFCpB 1.75 6.8 ... 25.72 +54.0 BonanzaCE BCEI ...... 3 26.75 16.60 240 23.21 +12.3 Chemed CHE 1.28f .3 35 445.10 265.08 92 436.11 CousPrp CUZ/O .29f 3.0 15 10.10 7.69 9.74 +23.3 -34.1 s sBootBarn BOOT ...... 20 44.42 16.24 377 44.06 +158.7 Chemours CC 1.00 5.4 5 41.60 11.71 1891 18.60 CousPrp rs CUZ 1.16 2.8 16 41.15 30.76 725 41.03 +5.8 BoozAllnH BAH .92 1.3 30 78.01 43.67 717 71.57 +58.8 CheniereEn LNG .56p ...... dd 70.60 57.36 1911 62.60 CovantaH CVA 1.00 6.6 ...dd 18.38 13.14 1002 15.06 +12.2 +12.6 BorgWarn BWA .68 1.5 12 46.60 30.71 877 44.30 +27.5 ChenEnLP CQP 2.48f 6.1 ...dd 49.30 35.25 253 40.65 CovrAll COVR ...... -16.6 BostBeer SAM ...... 46 444.64 230.93 107 372.91 +54.8 CherHMtg CHMI 1.60 10.9 ...dd 18.95 11.81 154 14.63 Crane CR 1.56 1.8 16 91.23 69.04 167 86.68 +20.1 +5.1 BostProp BXP 3.92f 2.9 43 140.35 107.94 565 135.81 +20.7 ChrHMt pfA CHMIpA 2.05 7.9 ... 25.97 24.25 3 25.93 CrwfdA CRD/A .28 2.5 80 11.90 8.11 12 11.16 +25.4 +5.2 BosProp pfB BXPpB 1.31 5.1 ... 25.83 22.62 7 25.65 +12.2 CherHM pfB CHMIpB ...... 26.87 24.76 0 26.15 CrwfdB CRD/B .20 2.0 71 10.79 8.00 15 9.91 +10.1 -54.8 BostonSci BSX ...... 35 46.62 32.73 5062 45.22 +28.0 ChesEng CHK ...... 2 3.57 .55 66122 .95 Credicp BAP 8.57e 4.0 ... 252.49 199.83 150 215.55 -2.8 -50.6 s BldrG&IFd BIF .11a .9 ...q 11.78 10.10 74 11.78 +12.9 ChesEn pfD CHKpD 4.50 21.6 ... 57.29 16.51 7 20.82 CS FILgCG FLGE ...... q 331.53 180.70 5 332.15 +75.4 -52.1 BowlA BWL/A .70 4.6 42 17.48 13.97 0 15.27 -5.7 ChesGranW CHKR .18e 33.5 1 1.72 .47 172 .53 CS LgSh CSLS ...... 27.99 +18.6 Box Inc BOX ...... dd 24.93 12.46 1211 17.39 +3.0 ChespkUtil CPK 1.62 1.7 27 98.55 77.59 50 96.44 CrSuisInco CIK .26 8.1 ...q 3.30 2.76 127 3.27 +18.1 +10.6 BoydGm BYD .28f .9 20 31.80 19.89 935 30.35 +46.1 Chevron CVX 4.76 4.0 17 127.34 107.10 5875 120.33 CS InvBr DBRT ...... 26.36 -18.7 BradyCp BRC .87f 1.5 32 59.11 42.19 201 57.24 +31.7 Chewy n CHWY ...... 41.34 21.68 3795 28.44 CS LgBrnt UBRT ...... 246.59 -16.1 BraemHot BHR .64 6.9 ...dd 14.03 7.90 239 9.22 +3.2 ChiRivet CVR .88 3.3 ... 32.10 25.01 1 26.44 CS MthlMtg REML ...... 25.92 20.05 37 25.01 +11.1 -26.3 BraemHt pfB BHRpB ...... 20.90 18.43 4 18.93 -8.5 Chicos CHS .35 8.5 13 6.46 2.33 1397 4.14 CS MthlyP AMJL .99e ...... s +18.4 BraeHtR pf BHRpD ...... 27.83 21.25 27.17 +24.6 Chimera CIM 2.00 9.5 9 21.11 17.63 1143 21.09 CSVLgNG UGAZ ...... q 13.82 -78.0 AshHPr pfB AHPpB ...... 19.28 Chimer pfA CIMpA 2.00 7.6 ... 27.15 24.59 3 26.44 +6.0 CS MAsHi MLTI 1.30e ...... 28.27 26.28 28.26 +11.6 +4.6 Brandyw BDN .76 4.9 19 16.18 12.40 1400 15.64 +21.5 Chimer pfB CIMpB 2.00 7.5 ... 27.15 25.15 40 26.72 CS SP mlp MLPO 1.12e 9.2 ... 14.26 11.17 12.14 +5.5 sBrasilAgro LND ...... 4.54 3.65 3 4.68 +16.4 Chimer pfD CIMpD 2.00 7.6 ... 26.70 24.78 3 26.31 CredSuiss CS 1.22e 9.2 ... 13.70 10.67 1330 13.24 +21.9 -61.4 Braskem n BAK ...... 15.33 12.88 173 14.33 +2.7 ChiCBlood CO ...... 15 4.55 CrSuiHiY DHY .29 11.6 ...q 2.59 2.14 412 2.49 +14.7 +15.4 BrigStrat BGG .20 3.5 ...dd 14.51 3.96 712 5.64 -56.9 ChinaDEd DL .45e ... 9 9.12 3.89 73 7.73 CrescPtE g CPG .25 ... 24 4.76 2.09 1444 4.30 +65.9 -3.8 BrghmMnr n MNRL ...... 23.29 17.51 567 19.68 -6.0 ChinaEAir CEA ...... 42.50 23.00 12 26.35 CrestEq CEQP 2.40 7.6 ...cc 40.00 27.32 503 31.56 +13.1 sChinaFd CHN .55e 2.5 ...q 22.28 16.47 35 22.28 +31.9 InergyM wi NRGM/WI ...... 22.72 BrightHrz BFAM ...... 56 168.28 107.42 229 153.00 +37.3 t BrghtSch BEDU ...... dd 12.70 8.40 34 9.07 -1.5 ChinGrn rs CGA ...... 1 8.16 2.53 13 2.53 CrossAmer CAPL 2.10 11.6 96 19.07 14.01 46 18.15 +28.2 +29.7 BrghtSph BSIG .40 4.5 6 14.87 10.50 8.97 -16.0 ChinaLife LFC .12e .9 ... 14.51 10.08 176 13.61 CrosTim CRT 1.38e 18.6 7 14.24 7.37 62 7.43 -32.0 -13.7 Brinker EAT 1.52 3.6 11 51.72 36.44 380 42.13 -4.2 ChinaMble CHL 1.95e 4.7 ... 55.84 37.44 2582 41.41 CrwnCstle CCI 4.80f 3.4 81 149.47 104.22 1035 140.58 +29.4 ChOnlEd COE ...... dd 10.71 3.68 31 9.23 +27.8 Brinks BCO .60 .7 ...dd 94.61 62.79 149 91.51 +41.5 CrwnCst pfA CCIpA 1.72 .1 ... 1334.03 1024.00 0 1277.57 +21.4 -15.9 BrMySq BMY 1.80 2.8 21 64.75 42.48 12915 63.21 +21.6 ChinaPet SNP 3.73e 6.3 ... 87.17 54.94 133 59.39 CrownHold CCK ...... 21 78.29 40.21 1234 73.31 +76.4 -5.8 BritATob BTI 2.78e 6.5 ... 42.91 30.91 1154 42.56 +33.6 ChinaPhH CPHI ...... dd .58 .21 30 .24 Cryolife CRY .12 .4 86 33.00 20.76 236 26.79 -5.6 BrixmorP BRX 1.14f 5.4 18 22.74 14.11 1150 21.17 +44.1 ChiRap rs XRF ...... 18.00 1.41 22 1.92 CrystalRk CRVP ...... dd .97 +11.5 BrdmkRlty BRMK .12p ...... 12.75 10.07 930 12.47 +24.8 ChinaSoAir ZNH .64e 1.9 ... 52.34 27.62 21 33.84 CubeSmart CUBE 1.32f 4.2 27 36.32 27.97 1764 31.27 +9.0 BrdmRl wt BRMK.WS ...... ChinaTel CHA 1.21e 3.0 ... 57.09 37.62 159 40.69 -19.8 Cubic CUB .27 .4 ...cc 75.20 52.42 135 63.64 +18.4 -13.7 BroadrdgF BR 2.16 1.8 36 136.99 92.44 346 122.86 +27.6 ChinaUni CHU .18 ...... 13.66 8.45 522 9.20 CullenFr CFR 2.84 2.9 18 106.23 79.86 208 97.86 +11.3 Brookdale BKD ...... dd 8.80 5.97 942 7.01 +4.6 ChiXFsh XNY ...... dd 6.55 CullnF pfA CFRpA 1.34 5.3 ... 26.46 22.76 6 25.49 +9.0 +9.5 BrkfdAs g BAM .64 ... 20 58.91 37.40 906 57.57 +50.1 ChinaYuch CYD .85e 6.2 4 19.95 12.21 25 13.62 Culp Inc CULP .42f 2.9 8 21.08 13.09 25 14.45 -23.5 sBrookBus BBU .25 .6 26 42.36 29.82 57 42.37 +39.4 ChinZenix ZX ...... dd 1.38 Cummins CMI 5.24 2.9 51 186.73 130.03 822 181.42 +35.8 +91.8 BrkfDtla pf DTLAp 1.91 9.5 ... 22.48 19.22 18 20.09 -2.8 Chipotle CMG ...... cc 857.90 423.98 294 828.29 CurEuro FXE ...... q 104.05 -7.0 s +44.9 sBrkGblInf INF .08 .6 ...q 14.24 9.79 26 14.22 +40.4 ChoiceHtls CHH .90f .9 27 103.33 69.92 323 103.73 CurAstla FXA .62 .9 ...q 67.29 -11.1 +19.4 BrkfInfra BIP 2.01 4.1 37 52.83 33.80 265 49.14 +42.3 ChubbLtd CB 3.00e 1.9 18 162.44 124.45 1367 154.20 CurBrit FXB ...... q 118.50 -8.5 +3.3 BrkRlAs RA .20p ...... 23.00 18.98 200 21.71 +13.8 ChungTel CHT 1.29e 3.5 ... 37.57 33.61 52 36.98 CurrCda FXC .03e ...... q 74.04 -2.7 +6.7 BrkfReEn BEP 2.06 4.5 ... 48.72 25.76 106 46.19 +78.3 ChurchDwt CHD .91 1.3 ... 80.99 59.64 1048 70.15 CurrChina FXCH ...... 67.95 -11.1 HeliosTR rt HTRr ...... 64 ChrchCap CCC ...... 14.69 9.53 16.30 +70.7 CurJpn FXY ...... q 88.77 +1.6 sBrwnBrn BRO .34f .9 34 40.35 26.23 1349 39.33 +42.7 ChrchC wt CCC/WS ...... CurSwed FXS ...... q 93.04 -13.0 +64.9 BrownFA BF/A .70f 1.1 40 65.73 44.42 25 62.67 +32.2 ChrchC un CCC/U ...... 16.67 9.98 16.67 CurSwiss FXF ...... q 92.95 -2.2 BrownFB BF/B .70f 1.0 42 68.99 44.57 558 66.61 +40.0 ChrCapII n CCX ...... 10.49 9.85 2 10.25 CurShSinga FXSG ...... q 70.94 -3.6 Brunswick BC .96f 1.6 17 62.23 41.02 449 61.51 +32.4 ChCapII wt CCX/WS ...... CienaCorp CIEN ...... dd 46.78 32.76 3677 42.36 +24.9 Buckle BKE 1.20f 4.5 14 28.52 14.81 256 26.53 +37.2 Continued on next page Page 3 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page NYSE

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Dx HmSu CLAW ...... EV SrInc EVF .42 6.6 ...q 6.40 5.84 35 6.35 +5.8 CurtisWrt CW .68 .5 30 144.82 98.99 113 143.35 +40.4 DrxHmbBull NAIL ...... q 77.61 22.69 49 67.52 +181.8 EVShDur EVG 1.08 8.1 ...q 13.68 12.36 14 13.32 +7.0 Cush Jn37 PPLN ...... 17.88 13.50 0 15.42 +3.1 Dx30TBear TMV ...... q 19.41 9.39 748 11.61 -36.3 EVTxABdO EXD 1.16 11.4 ...q 10.38 8.52 33 10.22 +20.0 CushTRet SRV 1.08 10.9 ...q 10.74 8.33 26 9.91 +16.5 DxFnBull FAS ...... q 95.21 42.25 612 93.00 +107.7 EV TxAd EVT 1.74 6.9 ...q 25.65 18.67 100 25.40 +33.8 CushngRen SZC 1.64 12.0 ...q 17.60 12.37 74 13.61 +1.3 s CushingR rt SZCr ...... DxBiotBea LABD ...... q 26.42 -29.4 EV TxAG ETG 1.23 6.7 ...q 18.41 13.30 183 18.42 +36.0 DrxTcBr TECS ...... q 11.53 -63.2 EV TxAOp ETO 2.16 8.3 ...q 26.99 18.59 38 26.05 +38.8 CushRoy SRF .48 7.4 ...q 8.02 5.63 5 6.48 +.5 DrxACInsi KNOW .48e 1.2 ...q 40.34 33.26 6 39.53 +17.4 EV TxDiver ETY 1.01 8.0 ...q 12.68 10.10 211 12.56 +23.1 CustomBcp CUBI ...... 9 25.72 17.35 113 23.89 +31.3 CustBcp 18 CUBS 1.59 6.3 ... 25.18 DxChiBr YANG ...... q 55.82 +9.5 EVTxMGlo EXG .98 11.0 ...q 9.00 7.28 492 8.91 +19.4 Drx300Chin CHAU ...... q 27.64 13.90 430 22.67 +57.0 EVTxBWIn ETB 1.30 8.0 ...q 17.19 13.35 33 16.28 +21.0 CustBc p C CUBIpC .57p ...... 26.76 24.50 25.55 +2.8 sDxHcrBll CURE ...... q 74.60 42.44 65 75.03 +57.7 EVTxGBW ETW 1.17 11.3 ...q 10.44 9.13 264 10.31 +8.2 CustBc pfD CUBIpD ...... 27.19 23.26 26.03 +9.2 sDxTcBull TECL ...... q 237.61 72.40 215 238.77 +180.9 EVTxBWOp ETV 1.33 8.9 ...q 15.67 13.34 279 14.98 +11.1 CustBc pfE CUBIpE ...... 26.75 23.77 1 25.97 +7.8 DxRetlBll RETL ...... q 33.72 16.19 29 27.43 +18.4 Ecolab ECL 1.88f 1.0 41 209.87 141.30 949 192.20 +30.4 CustoBc pf F CUBIpF ...... 26.58 22.51 6 25.81 +9.3 sDxSOXBll SOXL .12e ...... q 278.67 70.09 736 278.87 +234.7 Ecopetrol EC .16e .8 ... 23.24 15.21 377 20.59 +29.7 CynergT CTEK ...... 5.00 2.44 20 3.06 -35.4 Dir30TrBul TMF ...... q 34.86 18.05 742 26.42 +36.4 Edenor EDN ...... 30.03 4.16 171 6.59 -75.6 CypressEn CELP .84 8.8 14 10.14 5.51 10 9.55 +69.9 Dir10TrBear TYO ...... q 14.10 10.12 3 11.07 -19.9 Edgewell EPC ...... 16 46.55 26.36 509 31.02 -16.9 Dx10yTBull TYD ...... q 57.35 40.71 4 50.89 +16.5 EdisonInt EIX 2.55f 3.4 16 76.45 53.40 1408 74.81 +31.8 - D - DxMCBull MIDU ...... q 49.98 26.16 21 49.26 +75.7 EdwLfSci EW ...... 79 247.64 140.86 750 237.32 +54.9 DrxREBull DRN ...... q 32.43 15.20 50 27.90 +67.6 8x8 Inc EGHT ...... dd 26.67 16.50 1306 18.38 +1.9 DCP Mid DCP 3.12 12.3 56 34.28 20.40 999 25.31 -4.5 DirxChiBull YINN .38e 1.8 ...q 26.93 14.23 1097 21.32 +22.6 ElPasoEl EE 1.54 2.3 29 74.44 47.99 232 67.72 +35.1 DCP Md pfB DCPpB 1.97 8.2 ... 24.95 21.33 4 24.12 +11.3 DirxDMBull DZK ...... q 75.30 44.12 4 73.45 +60.4 ElPasE pf EPpC 2.38 4.8 ... 55.00 41.28 1 49.65 +18.9 DCP pfC DCPpC 1.99 8.1 ... 25.49 21.35 5 24.45 +11.7 DrxSCBull TNA .41e .6 ...q 73.15 39.84 2350 72.89 +73.2 ElancoAn ELAN ...... cc 35.46 25.25 2107 29.07 -7.8 DGSE DGSE ...... 35 1.68 .37 1.40 +204.3 DrxSPBull SPXL ...... q 66.17 30.34 1908 65.76 +99.9 EldrGld g rs EGO ...... 15 10.09 2.52 2193 7.46 +157.2 DHI Grp DHX ...... 9 4.44 1.50 126 3.09 +103.3 DirxEnBull ERX ...... q 25.37 12.78 1495 17.63 +16.4 Electrmed ELMD ...... 24 10.99 4.75 18 8.51 +67.2 DHT Hldgs DHT .20f 2.5 ...dd 7.99 3.60 2290 7.87 +100.8 Discover DFS 1.76 2.1 11 92.98 57.79 1035 85.34 +44.7 ElementSol ESI ...... 16 12.44 8.55 1174 11.65 +12.8 DNP Selct DNP .78 6.0 ...q 12.99 10.27 291 12.93 +24.3 Disney DIS 1.76 1.2 19 153.41 105.94 9311 144.68 +31.9 ElevCr ELVT ...... 5.21 3.71 131 4.47 -.2 DPW Hld rs DPW ...... dd 60.00 .65 1284 1.25 -98.4 sDiv&Inco DNI 1.63 12.3 ...q 13.17 9.41 28 13.22 +38.7 EliLilly LLY 2.96f 2.3 ...dd 137.00 101.36 2473 131.15 +13.3 DR Horton DHI .70 1.3 13 56.12 33.68 1953 52.80 +52.3 DrReddy RDY .29e .7 ... 42.82 34.67 73 40.79 +8.2 Elk HiQPfd EPRF ...... 23.04 Drdgold DRD .03e .6 ... 5.20 1.64 64 4.85 +133.2 DocuSec DSS ...... dd 1.99 .25 126 .29 -60.4 Elkh LoVl LVHB ...... 31.33 DTE DTE 4.05f 3.1 23 134.37 107.33 871 128.76 +16.7 DolbyLab DLB .88f 1.3 71 70.17 56.09 265 68.11 +10.1 ElkFdCm ef RCOM ...... 28.34 DTEEn 62 DTQ 1.31 5.2 ... 26.68 22.25 7 25.42 +12.4 DollarGen DG 1.28 .8 23 166.98 106.03 1267 155.16 +43.6 EllingtnF EFC 2.76 15.7 10 17.51 15.16 17.60 +14.8 DTE En76 DTJ 1.34 5.2 ... 26.42 22.41 26 25.80 +13.3 DomEngy D 3.67 4.5 17 83.93 67.41 3486 81.43 +14.0 EllingtRM EARN 1.12 9.9 87 12.14 9.68 42 11.28 +10.3 DTE un DTP ...... 51.56 48.76 81 51.08 +4.5 DomEng un DCUE ...... 108.22 99.69 21 105.59 +2.1 sEllomay ELLO ...... 13.86 7.64 4 14.00 +79.0 DTE En27 DTW 1.31 4.9 ... 28.15 22.21 9 26.85 +20.7 DomRes un DCUD ...... 51.26 46.53 49.75 +3.9 EllswthFd ECF .80e 6.9 ...q 11.83 8.36 20 11.59 +34.9 DTE F76 DTY 1.50 5.5 ... 28.25 25.12 5 27.14 +5.3 DomRs76 rs DRUA ...... 245.80 23.86 40 26.35 Ellswt pfA ECFpA 1.31 5.1 ... 26.02 22.84 1 25.93 +13.1 DTE En un DTV ...... 58.36 51.32 58.01 +12.3 Dominos DPZ 2.60 .9 32 302.05 220.90 619 288.27 +16.2 eMagin EMAN ...... dd 1.09 .25 142 .34 -66.9 sDTF TxF DTF .84 5.6 ...q 14.93 12.34 7 14.90 +20.4 Domtar g UFS 1.82 4.7 14 53.89 31.72 410 38.59 +9.8 EAndinA AKO/A .68e 4.5 ... 21.00 11.96 31 15.20 -19.7 DXC Tch DXC .84 2.2 42 69.45 26.02 2339 37.52 -29.4 sDonaldson DCI .84 1.4 28 58.10 41.56 376 58.17 +34.1 EAndinB AKO/B .74e 4.4 ... 24.25 13.85 1 17.00 -25.5 DanaInc DAN .24 1.3 6 20.96 11.57 815 18.37 +34.8 DonlleyRR RRD .12 2.9 5 6.34 1.68 1520 4.12 +4.0 Embraer ERJ .13e .7 ... 23.68 15.86 1156 19.29 -12.8 Danaher DHR .68 .4 45 154.00 96.44 16054 153.24 +48.6 DonnlyFn DFIN ...... 17.09 9.24 215 10.66 -24.0 EmerExp EEX .30 2.8 ... 14.62 9.12 84 10.60 -14.1 Danher pfA DHRpA 1.19 .1 ... 1188.00 1007.50 1 1186.64 +17.7 Danaos rs DAC ...... 1 15.40 9.24 8.80 DorianLPG LPG ...... dd 15.30 5.26 279 15.21 +160.9 EmergBio EBS ...... 31 67.45 39.11 308 54.96 -7.3 DoubIncSol DSL 1.80a 9.1 ...q 20.79 17.25 300 19.70 +13.7 EmrgBio wi EBS.WI ...... DaqoNEn DQ ...... 16 53.49 22.54 121 51.03 +118.1 DblLOppCr DBL 2.00a 9.8 ...q 21.30 18.88 71 20.39 +7.6 EmersonEl EMR 2.00f 2.6 21 77.24 55.98 1458 76.79 +28.5 Darden DRI 3.52 3.2 20 128.41 97.91 1872 108.70 +8.9 DougDyn PLOW 1.09 2.0 28 56.55 34.27 65 55.45 +54.5 EmerR hs MSN ...... dd 1.47 .74 9 .83 -42.0 DarlingIng DAR ...... 52 27.86 18.20 859 27.81 +44.5 DEmmett DEI 1.12f 2.6 28 45.08 32.65 479 43.15 +26.4 EmpOPES ESBA .34 2.5 ... 16.04 12.25 8 13.68 -3.4 sDaVita Inc DVA ...... 18 74.26 43.40 955 74.23 +44.2 sDover DOV 1.96 1.7 30 115.26 69.09 761 115.85 +63.3 EmpOP60 OGCP .34 2.5 ... 16.40 12.16 0 13.67 -7.2 Daxor DXR .15 1.7 ... 19.95 7.13 5 9.00 +9.8 DoverMot DVD .10f 5.3 10 2.20 1.79 23 1.87 -.5 EmpOP250 FISK .34 2.5 ... 15.89 12.50 6 13.73 -1.6 DeckrsOut DECK ...... 27 180.76 110.87 389 164.47 +28.5 Dow Inc n DOW 2.80 5.1 ... 60.52 40.44 2678 54.93 -2.3 EmpStRTr ESRT .34 2.5 27 16.23 12.78 722 13.78 -3.2 Deere DE 3.04 1.7 17 180.48 132.68 1006 175.05 +17.3 Dry Gl24 DCF .22f 2.4 ... 9.42 7.65 9.19 +19.7 EmployH EIG .88 2.1 15 47.45 39.31 116 42.17 +.5 DE EnhGlb DEX .90 8.8 ...q 10.55 8.42 38 10.26 +17.9 DryHYSt DHF .35 11.6 ...q 3.15 2.68 2.99 +10.3 EnableMid ENBL 1.32 12.7 11 16.49 8.82 851 10.37 -23.4 DelaCO VCF .72 4.9 ...q 15.42 12.76 1 14.82 +16.1 DrMuBdInf DMB .75 5.3 ...q 13.61 11.87 14.06 +18.4 EnbrdgEPt EEP 1.40 13.4 12 10.43 DelaDvInc DDF .62 4.2 ...q 15.56 10.96 6 15.00 +32.6 DryfMu DMF .54 6.2 ...q 8.54 7.61 8.74 +14.7 sEnbridge ENB 1.66 ... 27 39.50 30.54 1841 39.57 +27.3 DelaNatl VFL .72 5.4 ...q 14.82 11.78 20 13.28 +11.5 DryStrt LEO .52 6.1 ...q 8.27 7.15 8.48 +18.1 EnCana g ECA .07 1.5 8 7.70 3.77 13811 4.52 -21.8 DelaMN2 VMM .63 4.8 ...q 13.50 11.73 0 13.16 +11.0 DrySM DSM .50 5.9 ...q 8.03 6.93 8.38 +20.1 EncompHlth EHC 1.12 1.6 21 72.94 56.74 546 69.52 +12.7 DelekLogis DKL 3.52f 11.0 14 34.13 27.76 26 32.10 +9.7 Dril-Quip DRQ ...... dd 56.71 28.86 268 47.39 +57.8 HlthSth wt HLS/WS ...... 57 Delek DK 1.20f 3.4 15 44.08 29.74 895 34.84 +7.2 DriveShack DS .48 12.6 10 5.62 3.61 344 3.80 -3.1 EndvSilv g EXK ...... 37 3.20 1.68 3262 2.22 +3.3 Dell C DELL ...... 70.55 42.02 1629 50.46 +3.3 DriveS pfB DSpB 2.44 9.4 ... 26.37 24.48 6 25.89 +5.2 EnerCre wt ENCR/WS ...... DelphiTc DLPH .68 5.1 4 26.82 10.86 782 13.27 -7.3 DriveS pfC DSpC 2.01 8.6 ... 27.22 22.49 0 23.25 -3.0 EnerCore ENCR ...... DeltaAir DAL 1.61 2.7 9 63.44 45.08 3648 59.44 +19.1 DriveS pfD DSpD 2.09 8.9 ... 25.82 22.56 1 23.48 -4.5 Energizer ENR 1.20 2.4 33 53.03 32.54 350 50.73 +12.4 sDeltaAprl DLA ...... cc 31.14 17.06 11 30.97 +79.7 sDuPnt pfA DDpA 3.50 4.1 ... 86.50 75.60 1 86.35 +13.2 Energiz pfA ENRpA 1.88 1.8 ... 111.08 76.97 2 106.96 sDltsh SPX DMRL ...... 61.69 50.92 2 61.42 +20.2 DuPnt pfB DDpB 4.50 4.2 ... 117.50 97.13 5 107.47 +10.3 Engy&Exp ENXP ...... Dlt SP400 DMRM ...... 54.52 48.13 1 54.15 +12.2 Dupont rs DD 1.20 1.9 7 85.46 61.63 4149 63.92 EnFuel grs UUUU ...... 3.73 1.50 1102 1.87 -34.4 Dlt SP600 DMRS ...... 55.93 49.75 1 55.41 +9.9 Ducomun DCO ...... 33 53.41 34.58 71 50.86 +40.0 EgyTrnsfr ET 1.22 9.3 16 15.98 10.84 15019 13.05 -1.2 DltshInt DMRI ...... 52.56 45.06 0 51.63 +13.7 Df&PGblUt DPG 1.40 9.2 ...q 16.06 11.63 88 15.22 +28.4 EnTrfr pf C ETPpC ...... 24.84 22.85 48 24.33 -1.6 Deluxe DLX 1.20 2.4 11 54.15 36.11 224 51.00 +32.7 DufPUC DUC .60 6.6 ...q 9.27 8.11 40 9.15 +11.3 EnTrfr pf D ETPpD ...... 25.29 23.52 51 24.83 -.7 DenburyR DNR ...... dd 2.68 .87 13325 1.37 -19.9 DukeEngy DUK 3.78 4.2 22 97.37 82.46 5061 90.15 +4.5 EnTrfr pfE ETPpE ...... 25.90 23.90 48 25.14 DenisnM g DNN ...... 59 .38 1003 .40 -13.8 DukeEn 73 DUKH 1.28 5.0 ... 25.95 22.50 29 25.76 +13.5 EnerJexR ENRJ ...... dd .21 DesignBr DBI 1.00 6.4 10 30.73 13.88 1149 15.60 -36.8 DukeRlty DRE .86 2.5 27 36.04 24.88 1150 34.02 +31.4 Enerpls g ERF .12e 1.7 9 9.74 5.50 1075 7.05 -9.1 Despg.cm DESP ...... 18.90 9.52 127 13.50 +8.8 DeutGlHI LBF ...... 8.82 Dycom DY ...... 25 64.49 40.06 286 47.93 -11.3 EnersisAm ENIA .21e 1.9 ... 11.11 7.18 1365 10.96 +22.9 Dynagas DLNG 1.00 49.3 ... 4.45 1.15 96 2.03 -39.8 Enersis rt ENIAr ...... 10 DeutschBk DB .12e ...... 9.47 6.44 3270 7.67 -5.9 Dynags pfA DLNGpA 2.25 9.6 ... 24.00 15.31 5 23.56 +14.4 EnerChile ENIC .22e 4.7 1 5.62 3.58 356 4.70 -5.1 DBDogs22 DOD ...... 26.00 22.13 25.65 +12.8 Dynags pfB DLNGpB ...... 22.44 13.57 7 20.20 +12.2 EnerSys ENS .70 .9 27 89.83 53.56 158 75.66 -2.5 DBWMTR WMW ...... 39.22 29.67 34.90 +16.9 DB Cap pf DTK 1.90 7.6 ... 25.00 Dynex pfA DXpA 2.13 8.1 ... 27.35 25.01 0 26.08 +4.1 EnLinkLLC ENLC 1.11e 18.0 9 13.10 4.33 5657 6.17 -35.0 Dynex pfB DXpB 1.91 7.5 ... 25.54 22.80 3 25.36 +10.0 Ennis Inc EBF .90 4.1 15 22.00 18.29 91 21.93 +13.9 DeutBCT2 pf DXB 1.64 6.3 ... 25.95 23.81 43 25.90 +7.2 DynexC rs DX 1.50e 8.9 13 18.95 13.84 184 16.90 EnovaIntl ENVA ...... 12 31.95 19.00 436 23.12 +18.8 DeutBCT5 pf DKT 2.01 7.9 ... 26.14 24.85 25.43 +1.6 EnPro NPO 1.00 1.5 38 75.73 55.43 84 66.99 +11.5 DBCmdyS DDP ...... q 57.41 45.93 46.01 +.2 Enservco ENSV ...... 72 .14 468 .20 -45.9 DBCmdDL DYY ...... q 2.48 1.95 2.14 +6.0 - E - DBCmdDS DEE ...... q 55.00 Entercom ETM .08 1.7 6 7.94 2.94 701 4.84 -15.2 ETracBDC BDCS 1.84e 9.0 ...q 20.66 17.53 26 20.48 +15.8 EntArk66 EAI 1.22 4.6 ... 26.77 22.08 13 26.28 +15.7 DB AgriLg AGF ...... q 9.98 7.36 9.00 -7.0 DB AgriSh ADZ ...... q 37.00 ETrMLPSht MLPS ...... q 12.22 EntArk 63 EAE 1.19 4.6 ... 27.99 22.05 4 25.64 +15.0 ETrAlerNG MLPG 1.86e 10.0 ...q 23.48 16.08 0 18.51 -6.6 EntArk 52 EAB 1.23 4.8 ... 27.78 22.18 9 25.57 +11.3 DB AgriDL DAG ...... q 2.33 1.97 2.00 -7.4 DB AgDS AGA ...... q 24.46 E-TrAlerInf MLPI 1.88e 9.6 ...q 23.19 17.51 2206 19.64 -.7 Entergy ETR 3.72f 3.1 52 122.09 83.24 2268 118.57 +37.8 ETBbgCmd DJCI ...... q 15.43 13.44 4 15.05 +6.4 EntLA 66 ELC 1.22 4.7 ... 26.60 22.71 10 26.15 +13.4 DBGoldSh DGZ ...... q 14.67 11.61 12.62 -11.6 ETrAlerian AMU 1.45e 10.5 ...q 16.54 12.37 228 13.83 -1.2 EntgyLA52 ELJ 1.31 5.1 ... 26.28 23.52 2 25.92 +8.1 DBGoldDL DGP ...... q 32.65 22.16 16 29.41 +27.2 E-TrFood FUD ...... q 17.75 14.58 1 16.33 -1.5 EntLA 63 ELU 1.18 4.6 ... 25.74 21.38 1 25.49 +18.8 DBGoldDS DZZ ...... q 6.08 4.01 2 4.43 -23.7 E-TrcEngy UBN ...... q 8.96 EntMS FtM EMP ...... 27.36 22.15 2 26.46 +19.1 DBGlbHY23 FIEG ...... q 176.00 129.50 176.00 +13.2 Deut HiOp DHG .72 4.8 ...q 14.97 E-TrcIMet UBM ...... q 17.54 EntgyNO ENO ...... 27.80 24.69 8 26.39 +5.6 E-TracAg UAG ...... q 16.78 13.70 15.97 -1.2 EntgyNO 52 ENJ 1.25 4.9 ... 25.99 22.71 6 25.53 +7.9 Deut Muni KTF .84 7.3 ...q 11.49 +7.5 ETr2xBDC BDCL 3.52e 23.3 ...q 15.41 11.44 107 15.13 +31.0 EntgyTx64 EZT 1.41 5.2 ... 28.50 24.61 0 27.34 +9.9 Deut StMu KSM .84 7.0 ...q 11.95 +12.8 E-TrcCmci UCI ...... q 15.30 13.35 9 14.83 +9.9 EntProdPt EPD 1.77f 6.2 21 30.87 24.01 4581 28.50 +15.9 DBXEmMkt DBEM .36e 1.5 ...q 24.11 20.49 8 23.82 +14.0 E-TrcSilv USV ...... q 24.56 17.72 0 21.72 +17.3 Entravisn EVC .20 7.3 17 4.10 2.41 274 2.75 -5.5 DBXEafeEq DBEF .95e 2.8 ...q 34.39 27.57 583 34.08 +22.2 DBXBrazEq DBBR .13e 1.1 ...q 12.06 E-TrcGld UBG ...... q 39.20 31.83 37.29 +15.6 Envestnet ENV ...... 87 73.94 46.83 173 71.32 +45.0 E-TrLvstk UBC ...... q 18.15 EnviroStr EVI .13e ... 74 32.75 -13.7 DBXGerEq DBGR .35e 1.2 ...q 29.07 22.94 0 28.83 +23.7 ECA MTrI ECT .31e 45.8 2 2.06 .52 31 .69 -53.7 EnvistaH n NVST ...... 30.80 25.75 12435 29.59 +5.7 Deu HYBd HYLB ...... 50.59 46.52 2274 50.29 +7.5 Dbx Tr etf DESC ...... 35.01 EG Comp AGEM ...... q 22.55 Enviva EVA 2.68f 7.1 ...cc 38.22 27.35 84 37.63 +35.6 EGBasMat LGEM ...... q 10.05 EnzoBio ENZ ...... dd 4.46 2.48 46 2.63 -5.4 DeutBarI IFIX ...... 53.54 49.50 52.41 +5.9 EG CnsGds GGEM ...... q 23.42 Equifax EFX 1.56 1.1 24 148.59 90.69 617 139.44 +49.7 DeuBrcIn IGVT ...... 53.53 49.04 51.91 +5.9 EG CnsSvc VGEM ...... q 22.28 Equinor EQNR 1.04 5.2 7 23.97 16.24 1847 19.85 -6.2 sDbXR1KECo DEUS ...... q 36.40 28.06 11 36.33 +26.7 EG Fincl FGEM ...... q 20.32 sEquinxGl n EQX ...... 7.10 5.20 584 7.10 DeutEmCo DEMG ...... 25.44 22.45 23.87 +3.0 EG HltCre HGEM ...... q 23.77 EquitMid ETRN 1.31e ... 12 22.29 9.17 4998 12.85 -35.8 DBXJapnEq DBJP .91e 2.1 ...q 43.69 35.42 119 43.24 +19.1 EG Tech QGEM ...... q 21.71 EquityCmw EQC 2.50e ... 33 33.30 26.23 664 32.20 +19.5 DbXDvxEU DEEF ...... q 29.04 24.80 2 28.64 +14.4 EG MetMn EMT ...... q 9.98 EqCm pfD EQCpD 1.63 5.7 ... 29.88 25.11 6 28.31 +12.1 Deut 300Ch ASHX .74p ...... q 22.28 15.77 3 20.11 +26.9 EG Energy OGEM ...... q 22.23 EqCm pfE EQCpE 1.81 ...... DbxItalyHE DBIT .22p ...... q 21.19 18.19 21.18 +15.6 DeutSthE DBSE ...... EG Utils UGEM ...... q 15.87 EqCmw 42 EQCO 1.44 5.7 ... 25.05 Deut Austrl DBAU ...... EG Telecm TGEM ...... q 19.72 EqLfPrp s ELS 1.84e 2.7 44 74.55 46.83 515 68.67 DbxEafeSC DBES .26p ...... q 30.25 ELF Inc ELF ...... cc 19.96 6.71 466 15.69 +81.2 EqtyRsd EQR 2.27 2.8 50 89.55 63.41 1087 79.71 +20.8 EMCOR EME .32 .4 27 93.54 58.05 124 88.39 +48.1 EquusTR EQS ...... 20q 2.05 1.50 1 1.59 -18.9 DbxAllWHiD HDAW .27e ...... q 26.26 22.10 2 26.08 +17.1 EMX Roy g EMX ...... 1.63 1.08 177 1.51 +33.6 EraGroup ERA ...... 6 12.43 6.95 90 10.27 +17.5 DbxEafeHiD HDEF .43e 1.1 ...q 24.94 20.41 207 24.56 +19.0 ENI E 1.29e 4.1 ...dd 36.34 28.54 157 31.17 -1.0 Eros Intl EROS ...... 10 10.80 1.14 1360 3.14 -62.1 DbxNikk400 JPN ...... q 29.70 24.42 1 29.06 +17.5 Deut S&P DBIF ...... EOG Rescs EOG 1.15 1.4 ...dd 107.89 64.33 3159 83.38 -4.4 EscoTech ESE .32 .3 25 92.39 62.91 75 91.49 +38.9 Deut InRE DBRE ...... EPAM Sys EPAM ...... 51 214.85 111.44 161 211.30 +82.1 Espey ESP 1.00 4.8 ... 27.00 20.00 4 20.89 -16.2 DBX MSCI DBEZ 1.28e 4.0 ... 31.82 EPR Prop EPR 4.32 6.2 21 80.75 62.77 441 69.72 +8.9 Essent ESNT .60 1.2 10 55.84 33.35 501 52.07 +52.3 EPR pfC EPRpC 1.44 4.6 ... 34.25 26.29 1 31.59 +17.5 EssentPr EPRT .88f 3.6 79 27.10 13.39 445 24.46 +76.7 DeuMunInf RVNU .71 2.5 ...q 28.63 26.08 29 28.09 +6.9 EPR pfE EPRpE 2.25 5.9 ... 40.00 33.54 1 38.20 +12.4 EssexPT ESS 7.80 2.6 52 334.17 235.51 258 296.82 +21.0 DBX EMBd EMIH .99e 4.1 ...q 24.25 22.50 0 24.06 +5.9 EPR Pr pfG EPRpG 1.44 5.5 ... 26.89 20.75 9 25.99 +24.4 EsteeLdr EL 1.92f .9 68 207.98 121.47 1240 205.97 +58.3 DBX IGBd IGIH .77 3.2 ...q 23.97 22.43 23.89 +6.3 EQT Corp EQT .12 1.1 ...dd 21.86 8.34 7563 10.88 -42.4 EtfSilver SIVR ...... q 17.23 +21.2 DBXHYCpB HYIH 1.20 5.4 ...q 22.85 20.94 3 22.19 +4.2 EQT Mid EQM 4.55e 16.1 5 47.66 21.43 860 28.25 -34.7 EthanAl ETH .84 4.5 14 23.11 16.63 180 18.69 +6.3 DBXChiSC ASHS ...... q 32.43 21.99 29 26.56 +18.9 ETF SITRis RISE ...... q 24.40 22.07 23.07 -4.2 Etrac2xMtg MORL 3.31e 23.4 ...q 15.37 12.35 196 14.12 +11.1 DBXHrvChi CN .30e .9 ...q 36.63 27.72 4 33.94 +19.6 s DBXMexHd DBMX 4.12e 15.7 ...q 17.75 ETF JrSil SILJ ...... q 11.57 6.77 469 11.73 +45.9 Et2xDJDiv DVYL 3.55e 4.7 ...q 76.07 55.61 1 75.65 +33.4 ETF Cyber HACK ...... q 42.53 32.50 557 41.72 +23.8 Etr2xHomb HOML ...... q 79.18 20.45 0 56.89 +134.3 DBXSKorH DBKO .03p ...... q 28.40 23.66 26.90 +5.7 ETF BigD BIGD ...... q 27.78 EtrCrdOil OILX ...... 39.50 26.92 36.37 +31.3 DBXAWxUS DBAW 1.33e 3.0 ...q 29.53 23.95 10 29.04 +19.9 ETF MobP IPAY .19e ...... q 50.03 33.80 525 49.25 +40.9 EtHiDLwV HDLV 2.57e 8.6 ... 30.05 21.87 9 29.93 +34.5 DBXAsiaPH DBAP .74e 2.5 ...q 31.12 24.91 38 29.13 +14.9 ETF M AlH MJ ...... 39.25 15.95 1028 16.94 -32.1 Etr2xSPX SPLX ...... q 57.63 DBXEurHgd DBEU .65e 2.1 ...q 31.40 25.01 127 31.38 +24.7 ETF M Vid GAMR ...... 45.93 38.05 102 44.58 +14.6 Etr2xCEFd CEFL 2.88 20.2 ...q 14.85 11.71 113 14.23 +19.2 DBXUKHdg DBUK .89e 4.1 ...q 21.96 19.38 21.82 +12.4 ETF UlSh n VALT ...... 50.10 49.93 1 50.08 +.3 EtrcDvsHi DVHL 2.85e 16.1 ...q 18.71 15.40 10 17.66 +13.2 DBXHvChiA ASHR .29e ...... q 30.79 21.51 2777 28.52 +30.1 sETF Drone IFLY ...... 37.33 28.06 1 37.46 +27.6 EtrWFxEn LMLP 1.90e 10.9 ... 18.17 10.15 5 17.36 +66.1 DevonE DVN .36 1.4 17 35.39 19.72 6292 26.23 +16.4 s ElevWat WTRX ...... 30.85 ETF AIPw AIEQ ...... 28.53 21.44 14 28.49 +30.6 EtracReit LRET 2.00e 7.4 ...q 30.64 19.18 1 27.20 +29.8 ETF MgT ef WSKY ...... 32.31 UBS VlHdg XIVH ...... 15.28 Diageo DEO 3.46e 2.1 ... 176.22 137.88 272 166.54 +17.4 Pure Fintch FINQ ...... 28.95 VelShSP46 BSWN ...... 10.69 DiamOffsh DO .50 7.4 11 12.64 4.77 3829 6.79 -28.1 BlStIsrTc ITEQ ...... 43.44 30.59 18 43.34 +37.9 UBS VlVIX LSVX ...... 14.88 sDiamShp n DSSI ...... dd 16.60 9.60 431 16.89 +62.4 sETF Clim ETHO ...... q 43.28 31.23 9 42.86 +33.9 sEtr EnhGl FIHD ...... 208.93 82.78 13 208.16 +47.1 DiamRk DRH .50 4.5 15 11.52 8.76 1825 11.14 +22.7 ETF Acq n ZIG ...... 27.79 22.52 4 27.47 +10.1 sFI EnhEu FIEE ...... 183.74 120.99 184.16 +48.0 DianaShip DSX ...... dd 4.15 2.41 322 3.07 -3.5 ETFAlpAlt ALFA ...... q 58.89 41.44 3 58.78 +39.0 Etr SP MLP MLPZ .06p ...... 35.87 21.00 0 25.57 -3.7 DianaS pfB DSXpB 2.22 8.7 ... 25.77 22.60 3 25.61 +9.8 s DianaSh20 DSXN 2.13 8.4 ... 25.39 FundStab DSTL ...... 31.05 22.82 5 31.04 +35.7 Etr MLP In MLPQ .08p ...... 30.94 17.11 50 21.06 -9.7 DefVidG n VIDG ...... 24.86 22.25 1 24.72 EtrAlerTRt AMUB .36p ...... q 16.32 10.32 0 13.84 -.9 DicksSptg DKS 1.10 2.3 14 48.78 30.59 1778 47.13 +51.1 PickRenEn RENW ...... 21.83 19.13 2 21.73 +11.8 EtrAlerInf MLPB .99e ...... q 22.79 17.63 1 19.62 -17.1 Diebold DBD ...... 12 14.66 2.41 948 11.19 +349.4 ChngFnDvr CHGX ...... 25.10 17.58 0 23.19 +31.4 EtrBCmdty UCIB ...... q 15.21 13.59 14.84 -1.2 DigitalRlt DLR 4.32 3.7 56 136.32 100.05 1099 116.62 +9.5 ETF EmM EEMD ...... 23.97 19.84 3 22.55 +5.5 EtrWFBsD BDCZ .91e ...... q 21.05 17.69 0 20.48 +15.7 DigitlR pfG DLRpG 1.47 5.8 ... 26.60 23.18 22 25.29 +7.7 sETF spx H SPDV ...... 27.67 23.38 4 27.60 +16.8 Etr2xLevLg LBDC 2.89e 19.0 ...q 15.50 11.51 59 15.20 +30.5 DigtlR pfH DLRpH 1.84 7.4 ... 25.46 25.14 24.94 -1.1 ETF AptF FTVA ...... 28.63 23.49 5 28.57 +20.7 EtrMtgReit MRRL 1.70e ...... q 14.61 11.51 162 14.20 +13.0 DigitRlt pfC DLRpC 1.09 4.2 ... 26.16 +2.0 sETF GOP MAGA ...... 29.26 23.00 1 29.34 +26.0 EtrSCHiDv SMHD 3.06e 26.9 ...q 16.87 10.02 69 11.38 -13.4 DigitRl pfL DLRpL ...... 26.16 25.01 37 25.88 +1.6 NtDUSEq ef MXDU ...... 32.54 24.60 1 30.86 +24.4 sEuronav EURN 2.41e ...... dd 12.26 6.91 1873 12.25 +76.8 DigitRlt pfJ DLRpJ ...... 26.82 20.80 14 25.49 +21.7 NtRkBsInt ef RBIN ...... 26.30 22.66 25.77 +13.2 EuroEqFd EEA .14e 1.5 ...q 9.66 7.66 4 9.63 +24.6 DigitalR pfI DLRpI 1.59 6.2 ... 27.05 25.04 21 25.85 +1.5 RsBsUSE ef RBUS ...... 30.89 24.26 30.52 +25.0 EvansBc EVBN 1.04 2.7 13 41.75 32.18 5 38.91 +19.7 Dillards DDS .60 .8 8 86.71 47.95 225 72.16 +19.6 sETF RvCp RVRS ...... 17.99 13.99 2 18.00 +27.6 Eventbr EB ...... 32.86 15.30 570 20.19 -27.4 Dillard38 DDT 1.88 7.2 ... 27.62 25.52 4 26.27 +2.7 ETF BrVl BVAL ...... 18.19 13.97 5 18.15 +28.3 Evercore EVR 2.32f 3.1 17 98.90 69.98 227 75.66 +5.7 DineEquity DIN 2.76 3.4 6 104.00 65.63 289 81.80 +21.5 ETFDeepV DVP .66e 2.0 ...q 34.16 27.77 33 33.41 +11.1 EverestRe RE 5.60 2.0 11 279.99 204.84 262 273.50 +25.6 DiploPhm DPLO ...... dd 14.53 2.43 2915 3.96 -70.6 Dir SilMBl SHNY ...... 5.00 GlGoGld GOAU ...... 18.00 11.16 73 16.47 +44.3 Evergy EVRG 2.02f 3.2 28 67.81 54.57 3082 63.80 +12.4 tDxMCBr rs MIDZ ...... q 93.51 40.98 3 41.10 ETF OCIO OCIO ...... 28.38 23.76 28.38 +18.3 EveriHldgs EVRI ...... dd 13.94 4.91 607 13.51 +162.3 t ETF Seren ICAN ...... 28.78 25.02 28.49 +11.6 EversrceE ES 2.14 2.6 27 86.55 63.10 1921 83.73 +28.7 DxSCBear rs TZA ...... q 80.23 34.76 1332 34.75 s DxFnBr rs FAZ ...... q 71.55 27.66 312 28.25 PremisCap TCTL ...... 32.95 28.60 1 32.97 +15.2 Evertec EVTC .20 .6 27 37.38 25.13 399 33.00 +15.0 DxREBea rs DRV ...... q 59.55 24.82 10 27.45 AmCusSat ACSI ...... 30.55 EvolentH EVH ...... dd 21.73 5.50 2999 8.06 -59.6 DxNGBll rs GASL ...... q 44.09 5.34 2337 9.89 AptBehMo BEMO ...... 31.49 27.59 11 30.81 +9.1 EvolPetrol EPM .40 7.5 9 8.11 5.04 385 5.32 -22.0 DrGMBll rs JNUG ...... q 104.00 31.55 2990 69.07 EtfAlphacln ALFI ...... q 25.14 EvoquaWt AQUA ...... dd 20.23 9.30 612 19.68 +105.0 DxSPOGBr rs DRIP ...... q 123.81 37.15 578 55.96 EtfUSGblJ JETS ...... q 32.36 26.46 8 32.07 +15.0 ExantasCap XAN .90f 7.5 ...dd 12.09 9.90 264 11.94 +19.2 tDxSOXBr rs SOXS ...... q 151.35 20.89 2652 20.79 ETF Master HIPS 1.29 7.8 ...q 16.62 -1.0 ResCap pfA RSOpA 2.13 8.6 ... 24.57 EtfInfcMLP AMZA 2.08 45.3 ...q 6.20 3.96 1022 4.59 -8.6 ResCap pfB RSOpB 2.06 8.4 ... 24.60 DirBrCm COM ...... 24.75 22.71 1 23.52 -1.9 ETF BioPr BBP ...... 46.39 34.24 4 44.71 +28.1 ResCap pfC RSOpC 2.16 8.3 ... 25.96 DirChInt CWEB ...... 31.52 17.34 32 28.49 +52.4 s Dir CnSt SPLZ ...... ETF ClinT BBC ...... 37.86 22.81 117 39.15 +68.5 ETYldShHi YYY 1.92 10.9 ...q 18.22 16.00 17.55 +9.4 InfrCpPfd PFFR ...... 26.27 21.86 12 25.22 +13.8 ExTrRobo ROBO .07e .2 ...q 42.75 31.53 122 42.41 +30.3 Dirx Euro EUXL ...... 20.95 12.46 19.25 +47.1 EtfNwfMSec NFLT 1.13e 4.6 ...q 24.85 23.31 2 24.66 +5.2 sGlHlthTc n HTEC ...... 26.59 22.51 27 26.80 +11.5 DirxAero DFEN ...... 66.76 27.17 67 60.58 +104.2 EtfReavUt UTES ...... q 30.97 ExTTactUS HTUS ...... q 27.00 22.02 23 26.93 +20.1 DrxTrnBl TPOR ...... 32.41 15.36 93 27.89 +48.0 DxEmMkt EMBU ...... 20.59 Etf VirtEM EMEM ...... 23.13 20.68 23.07 +10.6 ETF IndExp TETF ...... 19.14 15.89 18.47 +14.9 Dir UtBr UTLZ ...... Virt GlFc ef VGFO ...... 27.82 ExTrGldE GHE ...... 26.95 ETF PrMtl GLTR ...... q 74.34 +26.6 ExTGldSP GHS 1.33e 4.0 ... 33.63 DirxUtil UTSL ...... 48.20 24.44 20 44.03 +66.1 ETFS Com BCI ...... 22.06 -7.8 sETEMeCmc EMQQ .02p ...... q 35.73 25.97 43 35.79 +34.0 DirxInds DUSL ...... 38.24 18.28 2 37.69 +93.2 ETFS Comd BCD ...... 23.62 -8.3 Express EXPR ...... 15 6.24 1.83 1180 4.96 -2.9 DirxMex MEXX ...... 13.84 7.06 76 11.93 +24.3 ETFS EnCm BEF ...... 29.64 Exterran EXTN ...... 23 20.12 5.06 296 7.99 -54.9 DrxRBkBr WDRW ...... q 49.46 17.81 13 18.35 -61.5 ETFSGold s SGOL ...... q 14.51 ExtraSpce EXR 3.60 3.5 25 124.46 86.99 462 103.80 +14.7 tDxRsaBr RUSS ...... q 21.12 7.09 156 7.00 -65.8 ETF Pall PALL ...... q 158.20 +54.9 ExxonMbl XOM 3.48 5.0 16 83.49 66.31 14172 70.29 +3.1 DxGBull NUGT ...... q 45.10 14.06 12086 29.83 +70.5 ETF Plat PPLT ...... q 83.98 +8.5 tDirSPX Br SPDN ...... 32.63 24.53 16 24.45 -23.2 EagleCGr GRF .50e 2.3 ...q 8.45 6.55 4 7.72 +5.8 DxGlMBr JDST ...... q 55.86 11.88 5940 12.13 -75.9 - F - sEagleGrInc EGIF 1.31 7.7 ...q 17.10 12.58 30 16.92 +34.1 tDirSPBear SPXS ...... q 33.24 13.33 3215 13.32 -56.7 EagleMat EXP .40 .4 21 97.10 59.15 217 89.45 +46.6 FB Finl FBK .32 .8 15 40.33 30.33 31 39.50 +12.8 Dir7-10TBr TYNS ...... q 28.34 25.67 26.20 -8.0 EaglePtCr ECC 2.35 15.9 ... 19.41 13.80 186 14.75 +3.8 FBL Fn FFG 1.92 3.3 13 71.65 52.91 36 58.35 -11.1 DrxDlySpxB LLSP .10p ...... q 44.88 31.24 7 44.43 +36.0 EagleP pfA ECCA 1.94 7.5 ... 26.84 25.00 25.95 +2.4 FCB Fin FCB ...... 11 34.13 33.06 33.58 DxChiABear CHAD ...... q 40.58 27.52 5 28.49 -28.4 EaglePt 20 ECCZ 1.75 7.0 ... 25.17 sFGL Hldg FG .04 .4 ... 10.44 6.31 790 10.37 +55.7 DrxNGBear GASX ...... q 94.22 24.50 93 41.04 -22.8 EaglPt pfB ECCB 1.94 7.4 ... 30.01 25.07 15 26.30 +3.6 FGL Hld wt FG/WS ...... 1.48 DrxRBkBull DPST ...... q 57.04 29.63 14 52.43 +68.7 EagleP27 ECCY ...... 26.13 23.90 7 25.53 +3.7 FMC Corp FMC 1.76f 1.8 19 101.95 62.76 719 100.26 +56.4 DirDGlBr DUST ...... q 25.87 5.67 19243 6.70 -70.7 EaglPtIn n EIC ...... 20.47 18.00 9 18.64 FNBCp PA FNB .48 3.8 11 12.93 9.66 996 12.73 +29.4 DxSPXBll SPUU ...... q 66.69 39.22 8 66.21 +63.2 Earthstone ESTE ...... dd 7.94 3.00 390 6.59 +45.8 FNB FL pfE FNBpE ...... 31.20 25.31 2 29.87 +15.2 DxEuFnBl EUFL ...... 32.40 21.87 1 31.22 +30.6 s DirGlMin MELT ...... 24.48 EastGvP DEA 1.04 4.4 60 23.44 15.30 1530 23.39 +49.2 Agf US Anti BTAL ...... q 24.80 20.80 23.17 +4.8 EstANG wd NGT/WD ...... FTFQMom MOM ...... q 27.47 22.38 23.50 -4.9 sDirSCBll SMLL .27e .5 ...q 53.43 35.00 1 53.26 +49.2 Drx EurF EUFS ...... Eastgrp EGP 3.00f 2.3 56 138.15 87.94 141 130.85 +42.6 FTFQuSize SIZ ...... q 19.43 17.22 17.29 -7.5 EastChem EMN 2.64f 3.3 11 86.18 61.22 510 78.92 +7.9 Agf US Val CHEP ...... q 22.52 18.68 21.44 -.2 DxHiYldBr HYDD ...... 20.49 15.67 16.00 -20.2 EastCh wt EMN/WS ...... 55 FQF Dyn n USHG ...... 27.15 24.49 27.11 +9.1 sDrNsd100 QQQE ...... q 55.21 39.65 31 55.08 +35.8 EKodak wt KODK/WS ...... 1.15 FQF GlInf n GLIF ...... 26.14 24.86 25.75 +3.5 DrxDlySCB LLSC .10p ...... q 39.19 30.32 0 38.86 +27.3 Dir TcBr TECZ ...... EKodk wtA KODK/WS/A ...... 91 FTFQHgDiv DIVA 1.08e 2.8 ...q 25.05 23.01 24.66 +6.9 Dir FnBr FAZZ ...... EKodak KODK ...... dd 3.78 1.87 384 3.58 +40.4 FqfOAsiaDv OASI .43e ...... q 28.47 DrxiBillion IBLN .21e .6 ...q 32.96 Eaton ETN 2.84 3.0 22 95.46 66.22 2332 95.13 +38.6 FqfOEurDiv OEUR .15e ...... q 23.36 -.6 Drx Eng ERYY ...... EatVn 22 EFL ...... 9.65 8.51 64 9.38 +9.6 FQFO USDv OUSA .20e ...... 33.92 +11.2 DrX EuEq EURZ ...... 24.18 EatV HiIn21 EHT .60 6.0 ... 10.29 8.91 72 10.05 +12.7 FS KKR FSK .76 12.4 7 6.64 5.35 3117 6.11 +14.0 EV CAMu EVM .68 6.1 ...q 11.70 9.85 65 11.21 +13.2 FTE Net FTNW ...... 4.44 .33 1.50 -35.9 sDxRusBll RUSL ...... q 67.08 28.82 182 67.67 +127.0 EVCAMu2 EIA .62 6.1 ...q 10.18 FTI Cnslt FCN ...... 48 118.23 63.83 119 111.30 +67.0 DiEurBll3x EURL .14e .4 ...q 34.00 19.10 21 33.35 +66.8 EVCAMu CEV .71 5.2 ...q 13.86 11.00 8 13.51 +22.0 FTS Intl FTSI ...... 4 12.37 .89 685 1.20 -83.1 DrxEMBll EDC ...... q 90.26 56.28 204 88.53 +41.0 EatnVan EV 1.50f 3.2 14 48.98 33.88 358 47.29 +34.4 Fabrinet FN ...... 27 65.89 42.33 117 64.41 +25.5 Dir MLPHi ZMLP 1.60m 13.4 ...q 14.17 11.31 35 11.99 +1.1 EV EnEq EOI 1.04 6.6 ...q 16.00 12.56 76 15.80 +22.0 FactsetR FDS 2.88 1.1 30 305.38 193.83 311 267.74 +33.8 DxLatBll LBJ ...... q 28.99 14.28 32 22.41 +16.1 EV EEq2 EOS 1.05 5.9 ...q 17.95 14.24 65 17.77 +21.1 sFairIsaac FICO .08 ... 74 374.05 178.42 171 376.06 +101.1 DirTotBBr SAGG ...... q 31.69 29.35 29.63 -6.2 EV FltRt EFT .91 6.6 ...q 13.91 12.59 126 13.78 +8.8 FairmSant FMSA ...... 35 5.63 DxBrzBull BRZU ...... q 41.57 19.47 1177 36.79 +47.3 EVFltRtIP EFF 1.13 7.1 ...q 15.96 14.12 14 15.84 +11.4 FangHld rs SFUN ...... 1 10.00 1.46 101 2.07 DxBiotBll LABU ...... q 66.67 27.01 1564 62.27 +89.5 sEV LtdDur EVV 1.22 9.3 ...q 13.15 11.79 420 13.08 +9.7 FarPtAc un FPAC/U ...... 10.85 9.91 0 10.72 +6.2 DxIndiBll INDL ...... q 81.62 49.35 28 70.03 +4.6 EV MAMu MAB .65 5.3 ...q 12.28 Farfetch FTCH ...... 31.60 7.43 1196 9.63 -45.6 DrDevMBr DPK ...... q 18.85 9.75 13 9.88 -45.6 DxSPOG rs GUSH ...... q 138.20 24.60 25.80 EV MIMu MIW .71 5.6 ...q 12.55 Farmland FPI .20 3.0 61 7.22 4.45 163 6.74 +48.5 Dir HltBr SICK ...... EVMIMu EMI .71 5.7 ...q 12.35 Farmln pfB FPIpB 1.50 6.0 ... 25.35 18.14 7 24.81 +34.0 EVMuniBd EIM .77 6.0 ...q 13.16 11.09 124 12.85 +13.8 FedExCp FDX 2.60 1.7 82 199.32 137.78 4368 151.69 -6.0 Dir20yrTBr TYBS ...... q 20.63 16.45 11 17.69 -12.8 DrxFtseEm LLEM .47p ...... q 23.59 EVMuni2 EIV .70 5.8 ...q 12.16 10.84 11.93 +8.4 FedAgric AGM 2.80 3.3 ... 88.46 59.53 59 84.76 +40.2 EVMunTT ETX .85 3.9 ...q 22.84 18.56 19 21.80 +14.2 FdAgricA AGM/A 2.80 3.7 22 76.35 56.99 75.00 +31.6 DrxJpBull JPNL ...... q 67.75 41.20 6 65.78 +54.8 EV MuIT EVN .85 6.7 ...q 13.00 11.10 64 12.76 +12.8 FAgMt pfA AGMpA 1.47 5.6 ... 27.14 24.22 0 26.25 +6.7 DxEnBear ERY ...... q 56.86 +5.3 EV NMuOp EOT 1.03 4.7 ...q 24.75 18.35 18 21.80 +17.3 FAgMt pfB AGMpB 1.72 6.8 ... 26.44 25.18 25.25 -2.4 DxEMBear EDZ ...... q 49.51 +498.7 DxEMBear rs EDZ/WI ...... q EVNJMu EVJ .73 6.0 ...q 12.20 11.14 12.15 +8.6 FAgMt pfC AGMpC 1.50 5.7 ... 27.83 23.36 0 26.52 +12.0 DirPhr Bear PILS 1.50p ...... 43.52 EVNYMu2 NYH .69 6.5 ...q 10.55 FdAgM pfD AGMpD ...... 27.85 25.06 10 26.60 +6.0 EV NYMu ENX .72 5.9 ...q 12.46 10.95 69 12.09 +9.9 FedRlty FRT 4.20f 3.3 22 141.35 115.09 334 127.04 +7.6 DrxPhMd PILL ...... 11.58 -57.7 Dir CySc HAKK ...... EVNYMu EVY .74 5.5 ...q 13.85 11.42 0 13.49 +17.4 EVRiskMgd ETJ 1.12 11.9 ...q 9.66 7.92 320 9.35 +15.1 DrxSKBull KORU ...... q 33.09 14.10 90 25.24 +1.9 EV SrFlt EFR .95 7.1 ...q 13.50 12.40 149 13.40 +6.8 Continued on next page Page 4 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page NYSE

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg GrphTInt EAF .34e 2.9 ... 15.35 9.60 1133 11.61 +1.5 FedRlt pfC FRTpC 1.25 4.8 ... 26.28 20.66 81 26.01 +24.7 - G - GraphPkg GPK .30 1.8 17 16.95 10.40 1814 16.79 +57.8 FedSignl FSS .32 1.0 31 35.75 19.38 205 32.52 +63.4 GrayTelev GTN ...... 17 25.31 13.60 656 21.49 +45.8 FedInvst FII 1.08 3.3 15 35.98 24.59 523 32.82 +23.6 GAMCO s GBL .08 .4 ... 22.81 14.81 15 19.26 +14.0 GrayTvA GTN/A ...... 31 23.30 13.49 1 20.35 +53.6 FedPMu FMN .88 6.3 ...q 14.73 12.19 30 14.05 +14.5 GATX GATX 1.84 2.2 20 86.01 67.59 129 85.11 +20.2 GrtAjax AJX 1.20 8.0 10 15.96 11.83 180 14.97 +24.2 Ferrari RACE 1.03 .6 ... 172.89 96.62 134 168.59 +69.5 GATX 66 GMTA ...... 28.13 21.60 7 26.47 +20.6 GrtAjx24 AJXA ...... 28.56 23.46 28 27.13 +13.8 tFerrellgs FGP .40 114.3 ...dd 1.87 .40 850 .35 -34.6 GCP ApT GCP ...... 47 31.74 16.51 400 22.45 -8.6 GrtBasG g GBG ...... 09 Ferro FOE ...... 12 21.28 9.73 1311 15.00 -4.3 GDL Fund GDL .64 6.9 ...q 9.72 9.04 59 9.22 +.5 GtPanSilv g GPL ...... 1.19 .40 973 .46 -35.2 FiatChrys FCAU ...... 17.46 12.11 3082 14.98 +3.6 GDLFd pfB GDLpB 1.50 3.0 ... 50.06 GrtWstBcp GWB 1.20 3.4 12 38.78 28.06 301 35.02 +12.1 FidCorpBd FCOR 1.58 3.0 ...q 54.51 47.43 20 53.15 +11.5 GGP Inc pfA GGPpA 1.59 6.5 ... 24.39 GreenDot GDOT ...... 11 84.00 21.97 2114 22.97 -71.1 FidLtdTm FLTB .98 1.9 ...q 51.23 49.18 9 50.98 +3.2 GMAC CpT ALLYpA 2.03 7.8 ... 26.77 25.30 94 26.08 +2.9 GreenTrH GHG ...... 15.99 9.38 19 11.36 -12.5 FidTotBd FBND 1.20e 2.3 ...q 52.56 48.39 91 51.71 +6.6 GMS Inc GMS ...... 21 32.42 14.40 313 27.06 +82.1 GreenbCos GBX 1.00 3.1 23 45.95 21.30 207 32.36 -18.2 sFidCnsDis FDIS .40e .8 ...q 48.00 37.60 46 47.88 +24.9 GNC GNC .80 30.4 2 3.50 1.32 800 2.63 +11.0 Greenhill GHL .20 1.2 ...dd 31.08 12.25 191 16.32 -33.1 sFidCnsStpl FSTA .87e 2.3 ... 37.87 30.09 86 37.61 +23.3 GP Strat GPX ...... 24 17.13 10.94 28 13.34 +5.8 Greif A GEF 1.76 3.9 15 50.37 29.85 131 45.25 +21.9 sFidStInfl n FCPI ...... 26.09 25.15 0 26.04 +3.5 sGSX Tch n GSX ...... 21.28 8.83 1543 21.56 +125.3 Greif B GEF/B 2.64e 5.1 12 56.50 38.10 25 51.50 +16.0 FidEnergy FENY .53e 3.3 ...q 18.85 14.76 248 16.05 +2.8 GTT Comm GTT ...... dd 43.35 4.67 479 10.13 -57.2 Griffon GFF .30 1.4 22 25.50 10.13 201 21.12 +102.1 FidFinan FNCL .60e 1.4 ...q 44.86 34.04 95 44.24 +28.0 GabCvInc GCV .48 8.1 ...q 6.05 4.32 33 5.89 +34.2 Group1 GPI 1.16f 1.2 14 110.11 51.09 147 100.21 +90.1 FidSmMd n FSMD ...... 27.15 23.70 3 26.91 +8.0 GabCv pfB GCVpB 1.50 5.7 ... 28.91 25.51 26.55 +3.0 GrubHub GRUB ...... cc 87.98 32.11 2128 48.63 -36.7 FidTarInt n FDEV ...... 26.96 24.63 1 26.75 +7.1 GabDvInc GDV 1.32 6.0 ...q 22.25 18.03 249 21.84 +19.3 GAeroPac PAC 3.61e 3.0 ... 124.15 80.73 112 118.98 +45.9 FidTarEm n FDEM ...... 25.87 22.82 1 25.66 +3.2 GabDvIn rt GDVr ...... GpoASur ASR 5.25e ...... 191.49 137.06 32 186.09 +23.6 sFidHlthCre FHLC .70e 1.4 ...q 49.89 39.80 114 50.02 +21.1 GabDiv pfA GDVpA 1.47 5.7 ... 26.51 25.34 18 25.78 +1.5 sGpoAvalAc AVAL .40 4.6 ... 8.68 5.78 128 8.76 +48.5 FidIndls FIDU .56e 1.3 ...q 42.47 31.85 34 42.27 +29.0 GabDiv pfD GDVpD 1.50 5.7 ... 29.80 25.25 26.24 +3.2 GpFnSnMx BSMX .51e 7.8 ... 6.58 -6.1 Fid Val FVAL ...... 37.99 29.30 17 37.90 +27.6 GabDiv pfG GDVpG 1.31 5.1 ... 26.41 23.68 1 25.80 +8.7 GpoSimec SIM ...... 10.64 7.36 0 9.80 +2.1 Fid Qual FQAL ...... 37.69 29.45 22 37.62 +25.7 GabDvI pfH GDVpH 1.34 5.1 ... 26.78 25.27 10 26.32 +3.9 GpSuprvi SUPV ...... 11.62 2.25 2186 3.70 -57.4 sFidInfoTch FTEC .42e .6 ...q 71.99 46.87 316 72.15 +46.5 GabelliET GAB .60 9.7 ...q 6.32 5.02 1010 6.16 +20.8 GpTelevisa TV ...... 13.16 7.42 571 11.75 -6.6 Fid Moment FDMO ...... 36.63 28.86 13 36.53 +23.2 GabllE pfD GABpD 1.47 5.7 ... 26.41 25.23 25.83 +2.0 GuangRy GSH .63e 3.7 ... 22.68 15.01 26 16.90 -9.5 sFid LowVol FDLO ...... 38.74 29.34 68 38.64 +28.8 GabllE pfG GABpG 1.25 5.0 ... 25.54 22.60 10 25.05 +10.8 Guess GES .45 2.1 ...cc 23.28 13.34 602 21.93 +5.6 sFid RisR FDRR ...... 35.20 28.06 84 35.19 +22.7 Gabeli pfJ GABpJ ...... 27.29 24.23 2 26.16 +5.6 GuggBAB GBAB 1.66 7.1 ...q 25.58 21.83 43 23.45 +6.9 sFid CoreD FDVV ...... 32.36 27.00 92 32.29 +18.4 GabEq pfH GABpH 1.25 5.0 ... 28.04 22.65 5 25.18 +10.8 Gug 27Cp BSCR ...... 21.02 +9.3 FidMsciRE FREL .86e 3.1 ...q 28.55 21.77 326 27.35 +22.2 GabGSmM GGZ ...... 12.26 9.70 15 11.70 +19.6 Gug 25Cp BSJP ...... 24.26 +.8 FidUtils FUTY 1.21e 2.9 ...q 42.72 34.03 165 41.87 +20.0 GabGSm pfA GGZpA 1.36 5.3 ... 26.26 23.88 1 25.88 +6.3 GugCrdAllo GGM 2.18 11.0 ...q 21.98 18.28 44 19.84 +7.8 sFidTelecm FCOM .76e 2.1 ...q 35.99 27.92 41 35.86 +25.9 GabGUtil GLU 1.20 6.3 ...q 19.15 15.93 12 19.11 +18.7 GugSPEW RSP 1.31e 1.3 ...q 103.92 +5.9 FidelMatls FMAT .53e 1.6 ...q 34.26 27.71 22 34.18 +20.4 GabGUtil pf GLUpA 3.00 6.5 ... 49.40 44.00 46.21 -4.7 GugRus50 XLG 3.03e 1.5 ...q 207.91 +12.9 FidlNatFn FNF 1.24f 2.8 17 48.40 30.75 777 45.09 +43.4 GabGoAn GGO .80 5.1 ... 18.76 13.39 3 15.81 +12.1 GugSPVal RPV 1.18e 1.9 ...q 61.70 -3.9 FidNatInfo FIS 1.40 1.0 26 141.35 98.10 1743 138.21 +34.8 GabGo pfA GGOpA ...... 42.72 40.70 0 40.94 -2.5 GugSPGth RPG .59e .5 ...q 114.49 +4.6 FidClayOp FMO 1.72f 21.4 ...q 10.99 6.87 656 8.07 -9.2 GabHlthW GRX .52 4.6 ...q 11.48 9.16 49 11.42 +23.5 GuEqWREst EWRE .27e ...... q 31.54 +21.2 Fieldpt wt FPP/WS ...... 00 GabHW rt GRXr ...... 40 GugMCVal RFV .86e 1.4 ...q 60.36 -7.4 FifthStF 24 FSCE 1.47 5.8 ... 25.15 GabHlt pfA GRXpA 1.44 5.6 ... 26.49 25.09 8 25.92 +3.2 GugEMk EW EWEM .56e 1.6 ...q 35.51 58.com WUBA ...... 41 74.17 47.20 327 65.85 +21.5 GabHlt pfB GRXpB 1.47 5.7 ... 26.64 25.36 0 25.82 +1.5 GugMC400E EWMC ...... 60.88 -2.9 FinVolut FINV .19p ...... 6.25 2.03 1415 2.22 -38.3 GabMultT GGT .88e 10.7 ...q 8.81 6.95 102 8.23 +16.6 GugSC600E EWSC ...... 51.21 -4.5 FstAccept FAC ...... dd .81 GabMT pfB GGTpB 1.50 5.8 ... 27.36 25.41 25.84 +2.1 GugMCGth RFG .75e .5 ...q 137.04 -11.6 FstAFin FAF 1.68 2.9 24 64.37 43.54 760 58.28 +30.6 GabMul pfE GGTpE ...... 26.80 22.46 1 25.60 +12.2 GugSCVal RZV .67e 1.1 ...q 60.66 -14.3 FtBcp pfA FBPpA ...... 12.30 GabUtil GUT .60 7.8 ...q 8.25 5.85 55 7.69 +29.5 GugTotRet GTO ...... 54.58 +4.4 FtBcp pfB FBPpB ...... 12.00 GabUt pfA GUTpA 1.41 5.3 ... 28.27 25.00 1 26.81 +6.5 GugUtil RYU 2.62e 2.5 ...q 104.89 +26.9 FtBcp pfC FBPpC ...... 12.07 GabUtil pfC GUTpC ...... 28.05 23.96 2 26.19 +8.3 GugSCGth RZG .56e .5 ...q 102.95 -9.7 FtBcp pfD FBPpD ...... 12.69 Gafisa GFA ...... 8.27 GugTech RYT 1.09e .6 ...q 172.80 +17.4 FtBcp pfE FBPpE ...... 12.03 Gain Cap GCAP .24 5.9 ...dd 7.40 3.75 108 4.05 -34.3 RydxMatls RTM 1.19e 1.2 ...q 103.09 -1.9 FstBcpPR FBP .72f 6.8 12 11.94 8.20 1356 10.62 +23.5 Gallaghr AJG 1.72 1.8 36 96.20 70.44 661 94.26 +27.9 GugIndls RGI .84e .7 ...q 120.46 +1.4 FstCwlth FCF .40 2.7 18 14.93 11.79 346 14.71 +21.8 GamGldNR GGN .84 19.6 ...q 4.74 3.68 974 4.28 +15.7 GugHlthC RYH .75e .4 ...q 189.89 +6.0 FstHorizon FHN .56 3.4 9 17.42 12.91 1901 16.59 +26.1 GamGld pfB GGNpB 1.25 5.0 ... 25.35 21.79 1 25.12 +15.0 GugFncl RYF .93e 2.2 ...q 41.34 -5.6 FstHrz pfA FHNpA 1.55 6.0 ... 26.74 24.23 19 26.05 +6.0 GamNRG&I GNT .84 14.2 ...q 6.21 4.84 86 5.91 +19.4 GugEngy RYE .79e 1.9 ...q 41.55 -23.0 FstInRT FR .92 2.3 27 43.24 27.77 402 40.68 +41.0 GamNR pfA GNTpA 1.30 5.1 ... 26.05 21.93 0 25.41 +15.0 GugConStp RHS 2.05e 1.5 ...q 137.20 +8.3 FMajSilv g AG ...... dd 11.62 5.01 6784 11.23 +90.7 GameStop GME 1.52 27.1 ...dd 16.90 3.15 6282 5.61 -55.5 GugCnsDis RCD 1.12e 1.1 ...q 100.34 +2.7 FstRepBk FRC .76 .6 31 118.15 83.68 596 117.03 +34.7 Gannett GCI 1.52 23.8 38 14.11 5.85 1560 6.40 -44.7 GugEnhEq GPM .96 12.0 ...q 8.25 6.61 161 8.00 +18.0 FstRep pfB FRCpB 1.55 6.0 ... 25.63 Gap GPS .97 5.5 7 31.39 15.11 5072 17.66 -31.4 GugChinTc CQQQ .60e 1.3 ...q 45.38 -22.8 FstRep pfD FRCpD 1.38 5.4 ... 25.85 22.38 25.50 +12.6 sGardDnv GDI ...... 29 37.04 19.70 750 36.88 +80.3 GugWater CGW .48e 1.3 ...q 36.94 +9.2 FstRep pfE FRCpE 1.75 6.9 ... 25.32 GarrtMot GTX ...... 19.71 8.46 1429 10.50 -14.9 GugSPHiInf GHII 1.03e 3.9 ...q 26.60 +1.1 FstRep pfF FRCpF 1.43 5.6 ... 26.89 24.08 9 25.61 +5.0 Gartner IT ...... 47 171.78 122.50 823 153.47 +20.0 GugSolar TAN .83e 2.8 ...q 29.29 +10.3 FtRepB pfH FRCpH 1.28 4.9 ... 27.57 21.04 4 26.37 +23.5 GasLogPt GLOP 2.09f 13.3 7 23.38 13.77 288 15.70 -20.7 GugShippg SEA 1.48e 16.8 ...q 8.83 -15.5 FtRpBk pfG FRCpG ...... 26.55 22.31 9 26.18 +16.3 GasLPt pfA GLOPpA ...... 26.02 21.02 20 25.17 +15.2 GugFront FRN .47e 2.9 ...q 16.15 FtTr 22 FIV ...... 9.36 8.23 111 9.19 +11.3 GasLg pf B GLOBpB ...... 25.08 20.21 12 25.00 +23.0 GugChinSC HAO .76e 3.2 ...q 23.54 -27.2 FtTrGlob FAM .90 8.0 ...q 11.33 9.27 32 11.28 +21.2 GasLog pfC GLOPpC 2.13 8.8 ... 24.90 19.80 14 24.17 +19.3 GugChRe TAO .40e 1.6 ...q 24.60 -18.9 FT MCGr FNY .15e .3 ...q 48.27 35.05 24 47.88 +32.2 GasLog GLOG .60 6.1 ...dd 18.97 8.68 429 9.84 -40.2 GugGTimb CUT .52e 2.1 ...q 25.15 -23.1 FT MCVal FNK .40e 1.1 ...q 36.31 30.02 0 36.20 +18.9 GasLog pfA GLOGpA 2.19 8.3 ... 27.97 24.89 5 26.40 +3.9 Gug BRIC EEB .41e 1.2 ...q 34.30 -9.2 FT Austrla FAUS .80e 2.5 ...q 32.81 29.04 32.00 +15.2 Gastar pfA GSTpA 2.16 71.8 ... 3.01 Gug 26CpBd BSCQ ...... 20.60 +8.7 FT SCGr FYC .04e .1 ...q 47.63 38.98 12 46.69 +16.4 Gastar pfB GSTpB 2.69 89.7 ... 3.00 Gug 24HYBd BSJO ...... 24.99 +.7 FT SCVal FYT .26e .7 ...q 38.23 30.56 3 38.01 +22.8 GatesInd GTES ...... 28 17.60 6.76 556 13.37 +1.0 GugDJIADv DJD .02p ...... q 35.79 +8.6 sFT MegaCp FMK .44e 1.1 ...q 38.29 31.38 1 38.34 +19.7 GeeGroup JOB ...... dd 2.04 .32 42 .39 -44.5 GugHYBd23 BSJN .15e ...... q 25.89 +.1 FTEurSelDv FDD 1.09e 7.8 ...q 13.97 11.80 40 13.94 +16.8 GencoSh GNK .70a 6.5 ...dd 11.82 6.83 205 10.76 +36.4 GugCpBd25 BSCP ...... q 21.52 +7.8 FTDJMic FDM .49e 1.0 ...q 51.32 40.25 8 50.97 +25.6 Generac GNRC ...... 29 102.47 48.42 322 101.02 +103.3 GugInsidr NFO .90e 1.3 ...q 69.53 +10.1 FT DynEq FDEU 1.45 9.7 ...q 15.36 12.45 110 15.00 +19.8 GAInv GAM 1.15e .9 ...q 38.59 27.97 18 37.48 +31.8 GugBlt22HY BSJM 1.27 5.2 ...q 24.25 -1.0 sFtTEqCom ERM ...... 21.82 19.03 21.85 +9.6 GAInv pfB GAMpB 1.49 5.5 ... 28.15 25.56 1 26.99 +4.9 GugB21HY BSJL 1.27 5.2 ...q 24.53 -.2 FtT EqTact TERM ...... 20.12 16.64 9 19.05 -5.0 GenDynam GD 4.08 2.3 19 193.76 152.44 1404 179.74 +14.3 GugBlt24CB BSCO .58 2.7 ...q 21.54 +6.7 sFtTrDpBf n DAUG ...... 30.59 30.22 30.67 +1.5 GenElec GE .04 .4 ...dd 11.84 7.35 44030 11.16 +47.4 GugBlt23CB BSCN .65 3.0 ...q 21.37 +5.2 FtTrBuff n FAUG ...... 30.88 30.10 30.88 +2.1 GECap5-53 GEK 1.18 4.8 ... 24.50 GugBlt22CB BSCM .58e 2.7 ...q 21.55 +4.2 sFT PfdSec FPE 1.02e 5.1 ...q 20.01 17.88 1068 19.98 +11.3 GECap 1-53 GEH 1.22 4.9 ... 25.05 GugBlt21CB BSCL .56 2.6 ...q 21.29 +2.5 FT EM Sl RNEM ...... 52.91 47.55 4 52.52 +9.3 GEC 10-52 GEB 1.22 4.9 ... 25.10 GugB20HY BSJK 1.30e 5.4 ...q 23.92 -1.2 FT LgShEq FTLS .16e .4 ...q 42.83 36.59 29 42.77 +15.3 GenMills GIS 1.96 3.7 18 56.40 38.12 3088 52.72 +35.4 GugB19HY BSJJ 1.22e 5.1 ...q 23.92 -1.1 FT PfInc FPEI ...... 20.10 18.03 105 20.07 +10.0 GenMoly GMO ...... dd .45 .16 193 .24 +8.4 GugMultAs CVY 1.07e 5.0 ...q 21.44 -.1 FT VolIn HDMV ...... 34.45 30.37 13 34.13 +10.6 GenMotors GM 1.52 4.1 ...dd 41.90 32.20 8754 36.77 +9.9 GugCpBd20 BSCK .61e 2.9 ...q 21.31 +1.3 sFT VolD HUSV ...... 27.89 21.67 25 27.76 +24.9 GMot wtB GM/WSB ...... 25.44 GugBlt19CB BSCJ .47e 2.2 ...q 21.09 +.6 FTEgyInco FEN 2.32 10.4 ...q 23.50 18.30 70 22.35 +19.4 Gensco GCO ...... 14 53.20 31.65 232 49.55 +11.9 GugSpinOff CSD .70e 1.6 ...q 44.08 -17.0 FTEnInfra FIF 1.32a 8.0 ...q 16.85 12.63 68 16.43 +27.9 GenesWyo GWR ...... 37 111.63 70.15 328 111.05 +50.0 GugRJ SB1 RYJ .59e 1.4 ...q 41.38 -11.8 FtTrEnEq FFA 1.14 6.8 ...q 17.25 12.77 30 16.79 +30.0 GenesisEn GEL 2.14e 10.4 ...cc 24.04 17.55 525 20.48 +10.9 GugEShDur GSY .65e 1.3 ...q 50.47 +.6 FTArcaBio FBT ...... q 154.84 119.34 56 153.04 +23.2 GenesisHlt GEN .24 14.7 ...dd 1.79 .92 147 1.63 +38.1 GugMCCre CZA 1.02e 1.5 ...q 69.90 +7.9 FTDJInet FDN ...... q 151.58 113.98 180 139.25 +19.4 GenieEn GNE .30 3.7 ... 11.98 5.91 67 8.09 +34.2 GugGlDiv LVL .52e 4.5 ...q 11.56 +6.2 FtTVixTail VIXH ...... 26.06 GenieE pfA GNEpA .64 7.1 ... 9.22 7.27 11 8.93 +19.2 GugDefEq DEF .85e 1.6 ...q 52.89 +14.0 FT RNG FCG .22e 1.8 ...q 18.00 9.86 288 12.08 -17.8 Genpact G .34 ... 28 44.55 26.23 773 42.40 +57.1 GugStrOp GOF 2.19 11.8 ...q 21.15 18.03 363 18.49 +1.2 sFT ConDis FXD .30e .7 ...q 45.56 36.27 17 45.34 +23.0 GenuPrt GPC 3.05 2.9 20 115.20 87.26 454 106.53 +10.9 Guidewire GWRE ...... dd 123.60 76.31 465 107.21 +33.6 sFT ConStap FXG .75e 1.5 ...q 50.07 41.60 12 49.83 +18.1 Genworth GNW ...... 3 5.02 2.89 6605 4.20 -9.9 FT Engy FXN .33e 3.1 ...q 13.86 8.90 98 10.58 -8.1 GeoGrp GEO 1.92 11.4 10 24.03 13.28 1553 16.79 -14.8 FT Fincl FXO .65e 1.9 ...q 33.76 26.57 103 33.40 +23.7 GeoPark GPRK .04p ...... 22.19 13.32 170 21.50 +55.6 - H - sFT HlthCr FXH ...... q 84.77 65.78 28 84.91 +23.3 GaPw 77 GPJA ...... 27.34 21.09 10 26.24 +23.7 HCA Hldg HCA 1.60 1.1 23 150.17 110.31 1309 148.76 +19.5 sFT IndPrd FXR .16e .4 ...q 45.32 33.12 16 45.32 +32.9 sGerdau GGB .02e .4 ... 4.65 2.73 4958 4.70 +25.0 HCI Grp HCI 1.60 3.5 ...dd 51.93 36.72 56 46.27 -8.9 FT Matls FXZ .37e .9 ...q 40.43 32.84 14 40.17 +19.8 sGerNew GF 1.23e .5 ...q 15.72 11.53 122 15.63 +33.6 HDFC Bk s HDB ...... 65.89 47.25 994 63.77 sFT Tech FXL .13e .2 ...q 72.75 50.12 105 72.81 +38.6 GettyRlty GTY 1.48f 4.6 18 35.03 28.56 168 32.44 +10.3 HEXO HEXO ...... 8.40 3.96 4.51 FT Utils FXU .67e 2.3 ...q 30.16 26.29 66 29.05 +8.5 Gildan GIL .54 1.8 17 40.40 23.45 504 29.36 -3.3 HMG HMG ...... dd 16.42 12.07 1 13.51 -2.2 FTDJGlDiv FGD 1.42e 5.7 ...q 24.92 21.06 71 24.77 +13.3 Glatfelter GLT .52 2.8 14 19.03 9.29 235 18.30 +90.0 HNI Corp HNI 1.22 3.2 18 42.23 29.90 247 37.63 +6.2 FT GlbRE FFR .75e 1.6 ... 50.95 41.23 0 47.68 +13.9 Glaukos GKOS ...... 84.65 50.60 340 56.81 +1.1 HP Inc HPQ .70f 3.4 6 24.09 15.93 7614 20.56 +.5 FT NAEngy EMLP .93e 3.7 ...q 26.01 21.10 642 25.39 +18.4 GlaxoSKln GSK 2.89e 6.2 ... 47.46 37.60 2131 46.85 +22.6 HSBC HSBC 2.00e 5.2 ... 44.93 35.36 1652 38.78 -5.7 FT HiLgSh FSD 1.20 7.7 ...q 15.75 13.12 73 15.60 +18.5 GlbMed GMRE .80 6.1 ...cc 14.26 8.61 418 13.13 +47.7 sHSBC prA HSBCpA 1.55 5.8 ... 26.64 25.35 69 26.65 +3.4 FT USIPO FPX .32e .4 ...q 81.51 60.33 36 80.60 +29.9 GlMed pfA GMREpA 1.88 7.0 ... 27.95 23.76 1 26.73 +9.2 HSBC Cap HSEA 2.03 7.7 ... 26.36 sFTChnd FNI .19e .5 ...q 39.63 29.88 7 39.72 +28.7 GlobNetL GNL .94 4.7 32 20.62 17.22 473 19.97 +13.3 HSBC Cap2 HSEB 2.00 7.8 ... 25.68 sFT Dow30 EDOW ...... 26.11 20.95 4 26.11 +22.5 GlNetL pfA GNLpA 1.81 6.9 ... 26.38 23.14 52 26.25 +6.3 Haemonet HAE ...... cc 140.36 80.24 538 117.99 +17.9 FT EngCn FLM .58e 1.1 ...q 52.05 42.90 1 50.88 +10.8 GlobPtrs GLP 2.06 10.1 ...dd 21.62 15.88 154 20.42 +25.3 Hallibrtn HAL .72 2.9 13 32.71 16.97 11847 24.89 -6.4 FT WindEn FAN .46e 3.3 ...q 13.81 GlobPtr pfA GLPpA 2.44 9.1 ... 27.87 23.42 6 26.70 +12.3 HamBchBr HBB .36f 1.9 ... 29.36 12.60 43 18.74 -20.1 sFT Wtr FIW .21e .4 ...q 59.74 42.87 16 59.94 +36.5 GlobPay GPN .78f .4 61 185.42 98.56 1190 182.26 +76.7 sHancFinOp BTO 1.48 4.1 ...q 36.44 27.07 46 36.10 +29.3 FT RNG rs FCG/WI ...... q GlbShip pfB GSLpB 2.19 8.8 ... 25.92 19.00 4 24.90 +23.6 HanJS JHS .87e 6.1 ...q 15.04 12.72 22 14.36 +12.9 FT IntPfd FPF 1.95 8.2 ...q 24.40 19.60 158 23.86 +20.5 GlShipLs rs GSL ...... 9.05 4.66 36 8.96 HanJI JHI 1.45e 8.2 ...q 17.77 13.92 12 17.71 +25.4 sFT LCCore FEX .58e .9 ...q 65.26 51.03 26 65.17 +25.0 GlbXNordic GXF .83e 3.8 ...q 22.05 19.41 2 21.79 +11.0 HanPrmDv PDT 1.08a 6.0 ...q 18.45 13.76 78 17.95 +29.5 sFT LCGr FTC .24e .3 ...q 72.93 55.46 38 72.73 +26.9 GbXSpDvE SDEM .63e ...... q 14.64 12.10 10 13.78 +8.5 HanPfEq HPI 1.68 7.4 ...q 24.44 18.40 60 22.71 +20.5 sFT LCVal FTA .82e 1.5 ...q 56.64 45.52 51 56.55 +22.3 GbXUSRota SCTO .12p ...... q 24.72 22.75 22.85 -.6 HanPfd2 HPF 1.68 7.6 ...q 23.82 18.49 31 22.12 +18.0 FT MLP&E FEI 1.42 12.0 ...q 12.33 9.55 264 11.86 +22.3 GblXEffic EFFE .16p ...... q 25.94 24.41 25.78 +4.8 HanPfd3 HPS 1.47 7.6 ...q 20.17 15.79 46 19.23 +21.4 FT MCCore FNX .51e .7 ...q 72.88 56.58 14 72.58 +25.5 GblXPortgl PGAL .36e 3.2 ...q 11.21 9.60 9 11.11 +10.2 HanTxAdv HTD 1.45 5.3 ...q 28.53 20.15 63 27.40 +34.2 FTMstrDv FDL .79e 2.4 ...q 32.74 26.84 147 32.68 +20.0 GblXColum GXG .41e 4.1 ...q 10.29 7.77 35 9.98 +28.1 Hanesbds HBI .60 4.1 8 19.38 12.11 3610 14.74 +17.6 FTFutStrt FMF ...... 45.76 42.24 1 42.93 -6.0 GblXEmFtr EMFM .40e 2.0 ...q 21.53 19.43 6 20.46 +4.0 sHannArms HASI 1.34 4.1 33 32.61 18.86 303 32.46 +70.4 FstTrMtg FMY 1.02 7.3 ...q 14.18 12.99 1 14.00 +7.5 GbXMLP&E MLPX .60 4.9 ...q 13.75 10.78 614 12.28 +12.4 HanoverIns THG 2.60f 1.9 75 140.00 107.39 221 137.27 +17.6 FT MultCG FAD .20e .3 ...q 77.37 59.18 3 77.19 +25.9 GblXChMat CHIM .24e 1.5 ...q 18.41 13.87 16.11 +10.2 HanovIns53 THGA 1.59 6.2 ... 26.77 24.39 7 25.79 +4.0 FT MultCV FAB .45e .8 ...q 58.22 46.93 5 58.13 +21.6 GblXArg ARGT .09e .3 ...q 33.95 21.57 63 26.82 +14.3 HarleyD HOG 1.50 4.0 13 41.40 30.17 1128 37.92 +11.1 FT MLPEn FPL 1.26 13.8 ...q 10.00 7.32 190 9.15 +22.7 GblXSDvUS DIV 1.93 8.1 ...q 24.48 21.64 131 23.78 +6.1 HarmonyG HMY .05 ...... 3.86 1.57 5730 3.22 +79.9 FT REIT FRI .39e 1.5 ...q 27.24 20.96 17 25.60 +18.4 GXSupInPf SPFF .99 8.4 ...q 11.80 10.94 63 11.76 +6.6 Harsco HSC .20m .9 60 27.97 16.33 390 23.51 +18.4 FT SCCore FYX .38e .6 ...q 65.14 53.34 14 64.86 +19.8 sGblXGuru GURU .28e .8 ...q 36.18 26.23 3 36.17 +31.1 HarteHk HHS ...... 4.46 2.20 28 3.70 +52.9 FTSpecFin FGB .70 11.6 ...q 6.51 5.16 73 6.03 +15.7 sGbXGreece GREK .13e 1.3 ...q 10.09 6.77 284 10.11 +46.5 Hrt TotR HTRB ...... 45.01 38.82 14 41.53 +7.3 FTStrHi2 FHY 1.32 11.1 ...q 11.90 GblXChCon CHIQ .12e .6 ...q 18.61 12.56 30 18.55 +43.0 HrtMuOp HMOP ...... 44.52 39.90 8 42.00 +5.3 FTrVL100 FVL .05e .2 ...q 22.89 18.36 5 22.78 +21.2 GblX MLP MLPA .90e 11.3 ...q 9.17 7.15 2752 7.95 +3.7 HartfFn42 HGH 1.97 6.8 ... 29.45 27.14 27 28.86 +5.5 FTrVLDv FVD .57e 1.6 ...q 36.12 28.53 1111 35.92 +23.5 GblXFertil SOIL .25e 2.8 ...q 9.77 8.18 3 8.81 -.6 HartfdFn HIG 1.20 2.0 20 62.75 42.77 1421 60.10 +35.2 FT EmOp FEO 1.40 9.9 ...q 14.62 12.11 13 14.16 +16.4 GblXChiEn CHIE .41e 3.9 ...q 12.75 9.85 10.45 -3.0 Haverty HVT .80 4.0 21 25.09 15.81 82 20.12 +7.1 FTrSenFlt FCT .72 5.8 ...q 12.49 11.10 99 12.43 +11.6 GblXSupDv SDIV 1.42e 7.8 ... 19.23 15.77 351 17.67 +3.3 HavertyA HVT/A .76 3.7 15 24.56 16.35 1 20.29 +10.2 FirstEngy FE 1.56f 3.2 10 49.07 36.29 2546 48.39 +28.9 GlbXChiFn CHIX .34e 2.1 ...q 18.53 14.29 47 16.55 +13.0 HawaiiEl HE 1.28 2.7 25 47.64 35.06 251 46.70 +27.5 Fitbit FIT ...... dd 7.26 2.81 4776 6.49 +30.6 GbXSEAsia ASEA .42e 2.6 ...q 17.09 15.01 5 16.20 +6.3 Hc2 Hldgs HCHC 1.29 ...... dd 3.76 1.90 296 2.15 -18.6 500.com WBAI ...... 8 15.88 7.25 22 8.95 +18.1 GblXPakist PAK ...... q 9.30 5.46 119 7.77 -3.7 HlthcrRlty HR 1.20 3.7 52 34.89 27.43 549 32.65 +14.8 FvPntHld FPH ...... dd 9.40 6.12 113 6.78 -2.3 GblXChiInd CHII .35e 2.6 ...q 15.03 11.55 2 13.51 +1.0 HlthcreTr HTA 1.26 4.2 58 31.57 24.53 842 29.97 +18.4 FlagstarB FBC .16 .4 12 40.00 25.62 288 38.05 +44.1 GblXNorway NORW .83e 6.6 ...q 13.26 10.81 18 12.49 +8.2 HlthpeakPr PEAK 1.48 4.4 19 37.93 26.80 2105 33.42 +19.7 F&C DynPf DFP 1.92 7.2 ...q 26.83 20.20 26 26.64 +30.8 GblXScUS SCIU ...... q 35.47 27.36 1 35.41 +26.8 sHeclaM HL .01e .3 ...dd 3.15 1.21 13632 3.26 +38.1 FlrtyPfdInc PFD 1.08 7.0 ...q 16.64 11.40 17 15.35 +32.9 GblXScEu SCID ...... q 26.43 21.68 0 26.03 +18.4 HeclaM pfB HLpB 3.50 6.8 ... 59.30 48.00 0 51.50 -6.2 FlrtyPfdOp PFO .88 7.2 ...q 12.98 10.18 15 12.25 +16.3 GblXScAs SCIX ...... q 25.50 21.68 24.89 +13.5 Heico HEI .16f .1 ... 147.93 72.81 514 116.53 +50.5 FlrtyPfdSc FFC 1.63 7.5 ...q 21.86 16.52 101 21.69 +29.6 GblXScJp SCIJ ...... 29.07 25.22 28.89 +11.8 Heico A HEI/A .16f .2 71 113.69 58.33 238 91.39 +45.2 FlrtyTotR FLC 1.63 7.2 ...q 23.59 16.76 14 22.61 +31.4 GbX ChUt CHIU ...... 16.51 14.11 15.50 +4.3 HelixEn HLX ...... 51 9.85 5.19 766 9.74 +80.0 Flanign BDL .28f 1.3 11 26.50 20.41 21.80 -15.7 GbX ChRE n CHIR ...... 19.93 14.53 19.57 +29.9 HelmPayne HP 2.80f 6.2 ...dd 64.80 35.74 1250 45.43 -5.2 Fleetcor FLT ...... 35 315.75 180.05 1126 284.56 +53.2 GbX ChIn CHIK ...... 20.82 13.80 1 19.85 +42.0 Herbalif HLF ...... 21 61.77 33.62 523 47.89 -18.8 Flex LNG n FLNG .10p ...... cc 9.88 GbX ChHl CHIH ...... 18.54 13.30 2 17.55 +29.3 HercHld HRI ...... 50.81 24.43 114 49.82 +91.7 sFlexUSTilt TILT 1.74e 1.4 ...q 127.04 98.54 15 126.93 +26.8 GbX ChCn CHIS ...... 22.75 16.13 3 22.08 +47.4 HercTGC HTGC 1.28f 9.1 10q 14.53 10.85 389 14.10 +27.6 FlxEmgTilt TLTE 1.26e 2.4 ...q 55.32 46.49 20 52.44 +9.3 GbX ChLC CHIL ...... 30.32 22.98 29.79 +23.3 HercTG 24 HTGX 1.56 6.2 ... 25.00 FlxUpstNR GUNR .67e 2.0 ...q 33.78 28.67 875 33.16 +13.3 GblX Icon ef LOGO ...... 16.00 HeritageIns HRTG .24 1.9 18 16.38 12.72 144 12.92 -12.2 Flx3yrTips TDTT .39e 1.6 ...q 24.77 23.78 112 24.61 +3.3 GbX US pf PFFD ...... 25.62 22.25 278 25.12 +11.4 NordicAO rs NAO/WI ...... 5.50 3.50 -100.0 Flx5yrTips TDTF .54e 2.1 ...q 25.89 24.04 41 25.48 +5.6 GbXNigeria NGE .31e 2.3 ...q 19.02 12.27 39 13.37 -18.3 HermitgOff PSV .18 17.3 ... 5.00 .35 66 1.04 +147.6 Flx EmQl n QLVE ...... 26.00 23.29 0 25.89 +3.4 sGbX US Inf PAVE ...... 17.89 13.15 21 17.86 +32.7 Hersha pfC HTpC 1.72 6.8 ... 26.64 21.71 8 25.26 +14.8 Flx Dv Ql n QLVD ...... 26.33 24.04 0 26.13 +4.6 GblFound BOSS ...... 20.78 16.02 0 20.46 +25.2 Hersha HT 1.12 7.7 19 20.38 13.00 501 14.57 -16.9 Flx US Ql n QLV ...... 42.25 38.30 1 42.07 +5.7 GlbXCop COPX .43e 2.2 ...q 23.54 15.83 44 19.65 +7.3 Hersha pfD HTpD 1.63 6.5 ... 25.75 20.20 13 25.07 +24.1 FlxCoreSl BNDC ...... 25.93 24.00 0 25.51 +6.3 GlbXSilv SIL ...... q 32.26 21.91 333 31.74 +26.9 Hersha pfE HTpE ...... 26.26 20.38 6 25.05 +20.5 FlexEMTilt TLEH ...... q 29.89 25.67 1 28.76 +10.5 GlbXLith LIT ...... q 30.56 22.59 139 27.57 +2.2 Hershey HSY 3.09 2.1 32 162.20 100.80 482 146.31 +36.5 FlxDMTilt TLDH ...... q 29.75 24.53 0 29.73 +20.9 GbX Gold GOEX ...... q 28.68 19.00 20 24.60 +23.9 HertzGl HTZ ...... 19.21 11.24 951 16.13 +35.0 FlxGlbQRE GQRE 1.33e 2.1 ...q 66.84 54.52 50 63.53 +14.4 GbXUran URA ...... q 13.29 9.96 135 10.99 -5.8 Hess HES 1.00 1.5 ...dd 74.11 39.08 1582 66.89 +65.2 FlxGblInfr NFRA .95e 1.8 ...q 53.83 43.14 266 53.62 +22.7 GlblScape GSB .06a .6 53 11.04 3.27 131 9.48 +183.7 HessMidP HESM 1.59f 7.3 22 23.43 16.76 21.78 +28.3 FlxDevTilt TLTD 1.88e 2.9 ...q 65.85 54.91 40 64.57 +16.3 Globalstar GSAT ...... dd .73 .34 4702 .54 -15.3 HP Ent HPE .45e 2.8 38 17.59 12.52 10093 15.84 +19.9 FlxIntDvDf IQDE 1.15e 5.1 ...q 22.79 20.19 20 22.65 +10.6 GlobantSA GLOB ...... 71 112.33 50.91 162 108.53 +92.7 Hexcel HXL .68f .9 23 87.00 56.09 573 74.46 +29.9 FlxIntDvDy IQDY 1.02e 3.9 ...q 26.51 21.47 10 26.25 +20.9 GlbeLife GL .69 .7 8 107.28 73.52 434 105.78 +41.9 Hi-Crush HCR 1.67e 209.4 3 5.20 .55 2044 .80 -77.7 FlxIntlDiv IQDF 1.01e 4.2 ...q 24.31 20.73 126 24.08 +14.4 GlbLfe pfC GLpC ...... 27.99 24.57 22 26.78 +6.6 HighPtRs HPR ...... dd 3.32 .91 734 1.80 -27.7 FlxQDvDef QDEF 1.19e 2.5 ...q 48.22 38.65 14 47.75 +20.8 GlobusMed GMED ...... 43 60.15 38.01 303 59.13 +36.6 HighlFlR HFRO ...... 14.20 11.05 545 12.44 -2.8 FlxQDvDyn QDYN 1.22e 2.5 ...q 48.19 37.87 1 48.13 +24.6 Glowpoint GLOW ...... dd .18 .12 .99 +683.3 HighInc pfA HEROpA 1.34 5.3 ... 25.49 24.56 31 25.27 +.3 FlxQualDv QDF 1.22e 2.5 ...q 48.80 38.96 41 48.42 +21.6 GoDaddy GDDY ...... 65 82.30 59.82 809 68.42 +4.3 HighlGlC n HGLB ...... 15.65 8.56 98 9.46 -37.4 FlxRdyAcc RAVI 1.23 1.6 ...q 75.92 74.99 48 75.67 +.9 GolLinhs GOL ...... 23.30 9.76 319 17.83 +31.6 HighwdPrp HIW 1.90 4.0 25 48.74 37.59 442 47.95 +23.9 FlexSolu FSI ...... 11 4.74 1.23 73 2.55 +88.9 GoldFLtd GFI .01e .2 ... 6.29 3.40 4630 6.20 +76.1 Hill-Rom HRC .84 .7 34 114.81 82.56 315 114.01 +28.8 Flor&Dec FND ...... 52 53.00 25.20 1058 49.99 +93.0 GoldResrc GORO .04 .8 ...cc 5.39 2.73 619 5.20 +30.0 HillenInc HI .85f 2.6 28 46.00 26.01 945 33.06 -12.8 Flotek FTK ...... dd 4.01 1.02 616 2.06 +89.0 GoldStdV g GSV ...... 1.38 .59 844 .69 -44.6 HillmCT pf HLMp 2.90 8.5 ... 37.00 29.50 17 34.21 +12.2 FlowrsFds FLO .76 3.5 23 24.36 18.11 1081 21.90 +18.6 GoldenMin AUMN ...... 38 .20 684 .34 +55.3 HilltopH HTH .32 1.3 19 26.28 16.71 281 24.53 +37.6 Flowserve FLS .76 1.5 ...cc 54.16 36.15 484 50.28 +32.2 GoldSt g GSS ...... 6 4.97 2.51 432 3.32 +5.4 HilGrVa HGV ...... 36.56 24.83 405 34.48 +30.7 TigerM wt IDI/WS ...... 07 sGldFld GV ...... 9 3.40 1.97 118 3.41 +50.9 Hilton HLT .60 .5 56 111.72 67.18 1496 111.28 +55.0 Fluor FLR .84 4.4 14 41.91 16.00 2415 19.28 -40.1 GoldS pfJ GSpJ 1.38 5.1 ... 27.82 23.90 55 26.85 +11.0 HoeghLP HMLP 1.76 11.3 9 19.98 14.01 58 15.54 +1.2 FlyLeasing FLY 1.00 5.0 19 23.21 10.42 89 20.00 +89.4 GS BDC GSBD 1.80 8.3 10 22.47 18.08 134 21.75 +18.3 Hoegh pfA HMLPpA 2.19 8.3 ... 27.82 23.86 17 26.27 +8.6 FEMSA FMX .74e .8 ... 100.35 84.85 500 94.34 +9.6 GS ActbtInt GSIE ...... q 30.49 25.05 181 30.31 +19.5 HollyEngy HEP 2.69f 11.8 11 31.08 20.81 333 22.74 -20.4 FootLockr FL 1.52 3.8 8 68.00 33.12 2671 40.20 -24.4 sGS ActEM GEM ...... q 34.53 29.64 68 34.51 +14.6 HollyFront HFC 1.40 2.7 13 58.88 37.73 1379 51.76 +1.3 FordM F .60a 6.4 7 10.56 7.48 53282 9.44 +23.4 sGS NewA n GBUY ...... 58.11 48.96 1 58.24 +15.7 HomeDp HD 5.44 2.5 22 239.31 168.21 3943 219.21 +27.6 FordM59 n FpB 1.55 5.8 ... 27.50 25.22 49 26.90 +5.5 sGS Manuf n GMAN ...... 56.49 45.67 1 56.65 +18.6 Honda HMC .84e 2.9 ... 30.12 22.87 338 28.82 +9.0 Forestar FOR ...... 13 23.00 13.02 76 21.09 +52.3 sGS Humn n GDNA ...... 56.64 46.82 1 57.00 +16.9 HonwllIntl HON 3.60f 2.0 20 183.12 129.07 2578 176.43 +33.5 Fortis FTS 1.91 4.6 ... 42.80 32.85 321 41.15 +23.4 GS ActEur GSEU .60e ...... 31.69 26.00 2 31.58 +19.7 Honwll wi HON/WI ...... Fortive FTV .28 .4 ... 89.48 63.51 1504 76.85 +13.6 GS FnRe n GFIN ...... 59.35 49.13 2 59.06 +19.3 HorMan HMN 1.15 2.7 26 48.15 34.38 168 43.30 +15.6 sFortTrInf FTAI 1.32 6.6 ...cc 19.15 13.70 682 19.90 +38.8 sGS Data n GDAT ...... 57.79 47.90 1 57.94 +18.5 HorizGbl HZN ...... dd 5.79 1.34 38 3.40 +137.8 FortTr pfA FTAIpA ...... 26.50 25.32 12 25.99 +.2 GS AcInf GTIP ...... 53.26 49.35 1 52.48 +6.1 HorizFn22 HTFA ...... 27.09 24.87 0 25.41 +2.0 FortunaSlv FSM ...... 15 4.59 2.39 2533 3.67 +.8 GS ActJpn GSIY ...... 34.29 28.67 1 34.09 +18.3 HrzMngR USMR ...... FBHmSec FBHS .96f 1.5 22 66.15 37.02 1342 64.47 +69.7 sGS US LgC GSEW ...... 50.99 38.77 13 50.88 +29.2 HorzSPCvC HSPX 2.52e 4.0 ... 47.34 +10.8 ForumEn FET ...... 3 7.00 .88 633 1.78 -56.9 GS HYBd GHYB ...... 50.00 45.83 4 49.90 +8.5 HorGKWld KLDW ...... q 36.96 28.62 6 36.57 +25.9 FoundBld FBM ...... 22.14 8.01 187 18.65 +124.4 GS CpBd GIGB ...... 53.12 47.09 17 52.62 +11.3 HoizWear WEAR ...... 17.90 FourCorP s FCPT 1.22f 4.5 25 29.85 24.97 246 27.26 +4.0 sGS ActLgC GSLC ...... q 64.94 48.98 445 64.81 +28.9 Horz Saba CEFS ...... 20.68 17.37 4 20.61 +17.4 FourSeEd FEDU 3.32 182.4 1 2.78 1.52 4 1.82 -26.0 GS 0-1Yr GBIL ...... 100.47 100.02 418 100.36 +.3 Hormel HRL .93f 2.0 24 45.84 37.00 1780 45.40 +6.4 FrancoN g FNV 1.00 1.0 92 101.20 67.97 647 99.61 +42.0 GS Indus GVIP ...... 65.28 47.97 3 63.51 +29.3 Hornbeck HOS ...... dd 2.06 .22 .30 -79.2 FrankCov FC ...... dd 41.85 21.27 46 34.13 +52.8 GS SCap GSSC ...... 47.74 38.36 4 47.57 +22.4 HostHotls HST .85a 4.5 46 20.35 15.51 3397 18.70 +12.2 FrankFn FSB .16 ... 15 35.49 25.94 59 34.28 +30.0 GSCI37 GSC ...... q 26.25 18.02 0 26.00 +34.7 HoulihnL HLI 1.24f 2.5 19 50.00 36.09 358 48.68 +32.3 FrankLibInt FLQH ...... 27.36 22.20 0 27.33 +22.1 GoldmanS GS 5.00f 2.2 10 232.20 163.35 1670 229.09 +37.1 HstnAEn HUSA ...... 37 .14 253 .14 -24.9 FrankLibEm FLQE ...... 30.77 27.37 5 29.56 +4.7 GoldS pfK GSpK 1.59 5.6 ... 28.99 25.06 20 28.30 +11.4 HovnanE rs HOV ...... 30.35 5.15 180 21.08 FrankLibGl FLQD ...... 30.80 25.46 0 30.67 +19.8 GoldS pfN GSpN ...... 27.50 25.12 53 26.82 +5.8 HHughes HHC ...... 32 135.42 91.82 277 124.05 +27.1 FrankLbGlE FLQG ...... 33.62 27.01 0 33.53 +22.3 GoldS pfB GSpB 1.55 6.2 ... 27.68 25.32 25.09 -1.6 HuanPwr HNP 2.45e 12.2 ... 26.76 17.91 18 20.01 -20.0 sFrnL LoV FLLV ...... 38.65 28.83 11 38.23 +30.9 GoldS pfC GSpC 1.02 4.4 ... 23.37 18.10 7 23.30 +27.3 Hubbell HUBB 3.64 2.4 22 149.31 96.08 171 148.78 +49.8 FrnL Core n FLCB ...... 25.41 24.95 35 25.15 GoldS pfA GSpA .96 4.4 ... 21.99 17.36 39 21.88 +24.6 HubSpot HUBS ...... dd 207.98 117.77 325 157.13 +25.0 FrnkLInvGr FLCO ...... 25.98 23.19 5 25.77 +11.7 GoldS pfD GSpD 1.02 4.5 ... 23.46 17.32 66 22.90 +30.9 HudBayM g HBM .02 ... 6 7.83 2.99 754 4.01 -15.0 FrnL IntO FLIO ...... 29.28 23.96 29.28 +21.2 GS MLPEn GER .64 14.5 ...q 5.88 3.77 711 4.42 +.7 HudBay wt HBM/WS ...... 31 sFrkL US Eq FLQL ...... 35.06 27.14 258 34.99 +26.7 GS MLPInc GMZ 1.38 22.6 ... 9.00 5.22 1297 6.10 -13.0 HudsPacP HPP 1.00 2.7 30 36.85 27.33 907 36.68 +26.2 FrankL Mun FLMB ...... 27.66 24.51 0 26.07 +6.6 GoodrPet GDP ...... 15.24 8.70 16 9.73 -27.9 Humana HUM 2.20 .6 31 372.31 225.65 533 367.76 +28.4 FrnkL MunO FLMI ...... 25.92 24.48 0 25.42 +4.5 GormanR GRC .58f 1.5 25 39.60 29.00 53 38.03 +17.3 HuntCoFn HCFT .28 8.5 5 3.64 2.78 23 3.28 +14.7 FrkL US Sm FLQS ...... 29.37 24.70 2 29.20 +16.6 vjGrace GRA 1.08 1.5 21 79.71 62.91 624 70.26 +8.2 FiveOk pfA OAKSpA 2.19 8.6 ... 25.34 sFrkL USMid FLQM ...... 33.31 26.82 1 33.24 +27.2 Graco GGG .70f 1.3 27 53.91 40.21 379 52.26 +24.9 HuntgUSEq HUSE 1.86e .7 ...q 35.80 32.86 1 34.79 +3.7 FrankRes BEN 1.08f 4.1 8 35.82 25.57 3269 26.19 -11.7 GrahamCp GHM .44 2.0 16 24.90 17.70 63 22.50 -1.5 HuntgtnEco HECO .68e ...... q 42.23 38.58 4 41.95 +6.9 FrkShDGv FTSD 1.55e ...... q GrahamH s GHC 5.56 .9 24 756.26 613.53 23 646.74 +1.0 HuntgtnIng HII 4.12f 1.6 24 260.81 186.72 203 255.49 +34.2 FrkStPrp FSP .36 4.3 10 8.97 6.08 355 8.36 +34.2 Graingr GWW 5.76 1.7 24 339.00 255.09 325 337.72 +19.6 Huntsmn HUN .65 2.7 9 25.66 17.33 907 24.50 +27.0 FrkLtdDur FTF .74 7.7 ...q 9.84 8.93 191 9.71 +7.6 Grmrcy pfA GPTpA 1.78 7.1 ... 24.99 Huya HUYA ...... 30.00 15.12 3284 17.58 +13.6 sFrkUnv FT .47 6.0 ...q 7.97 6.22 56 7.93 +24.9 GranTrra g GTE ...... dd 2.64 .92 2123 1.17 -46.1 sHyatt H .76 .8 42 88.87 64.28 457 89.48 +32.4 FranksIntl FI .30 5.7 ... 6.89 3.98 407 5.30 +1.5 GranaMon GRAM .25e 10.6 ... 3.90 1.82 1371 2.35 -24.4 HysterYale HY 1.27 2.2 15 76.79 43.26 63 57.22 -7.7 FrptMcM FCX .20 1.6 8 14.68 8.43 15809 12.85 +24.6 GraniteC GVA .52 1.9 75 49.03 22.55 616 27.93 -30.7 FresenMd FMS .51e 1.4 ... 42.75 30.99 151 36.30 +12.1 GranitPnt GPMT 1.68 9.0 28 19.69 17.77 224 18.60 +3.2 FDelMnt FDP .32f .9 15 38.79 22.98 160 35.00 +23.8 GraniteRE GRP/U 3.00 ...... 52.50 38.89 2 50.70 +30.4 - I - FriedmInd FRD .08 1.3 ...dd 8.48 5.78 13 6.10 -13.5 GrntPlt PLTM ...... 9.87 7.85 10 9.30 +9.8 IAA Inc n IAA ...... 49.96 34.96 881 46.98 +21.1 sFrontlne FRO .60e ...... dd 12.34 4.82 1430 12.43 +124.8 Gran Gld s BAR ...... 15.51 12.60 60 14.79 FullerHB FUL .64 1.2 21 52.40 39.22 659 51.91 +21.7 GranCom COMB ...... 24.94 22.78 5 24.36 +6.1 FutureFuel FF .24a 2.0 15 19.31 10.17 147 12.24 -22.8 GranSP COMG ...... 23.48 19.26 21.81 +12.1 Continued on next page Page 5 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page NYSE

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg iShRegBks IAT .61e 1.2 ...q 51.82 39.17 61 50.94 +27.9 iShSing EWS ...... q 25.39 21.65 247 23.99 +8.6 IAMGld g IAG 1.52f 44.2 ...dd 4.17 2.28 6602 3.44 -6.5 iShInsur IAK .82e 1.2 ...q 72.98 56.79 3 70.93 +22.9 iSTaiwn EWT ...... q 41.83 30.22 2081 41.05 +29.8 ICICI Bk IBN .19e 1.3 ... 15.26 9.45 3127 15.07 +46.5 iShFincls IYF 1.45e 1.1 ...q 137.99 104.56 108 136.99 +28.8 iSh UK EWU ...... q 34.31 28.91 2535 33.60 +14.5 IDT Cp IDT 1.00f 13.9 9 11.84 5.64 132 7.18 +16.0 iShBroker IAI .65e .9 ...q 69.20 55.16 5 68.54 +22.3 iSh0-5IGCp SLQD .79 1.6 ...q 51.25 49.46 244 50.92 +2.8 IEC Elec IEC ...... dd 9.29 5.00 107 9.21 +61.0 iShUSEngy IYE 1.14e 3.5 ...q 37.48 29.73 828 32.18 +3.3 iShCmdOpT CMDT ...... q 36.47 iM MnFut n DBMF ...... 28.53 24.84 27.56 +10.1 siShESGSel KLD 1.14e .9 ...q 133.91 100.16 36 133.82 +29.7 siShCvBd ICVT .67e ...... q 62.38 51.40 17 62.57 +19.1 ING ING .14e 1.2 ... 13.72 9.22 1942 11.98 +12.4 iShCrSPS IJR ...... q 84.39 68.01 3375 83.91 +21.0 iShCorEM IEMG .95e 1.8 ...q 53.95 46.22 8314 53.43 +13.3 ING 6.125 ISG 1.53 5.8 ... 26.56 24.91 44 26.50 +6.4 siShMedDev IHI 1.57e .6 ...q 264.62 187.48 203 265.67 +33.0 iSh 10 Cp LLQD ...... 54.97 45.23 54.10 +19.3 ING 6.375 ISF 1.59 6.2 ... 26.07 25.21 25.82 +1.9 iShConsGd IYK 2.43e 1.8 ...q 133.74 104.87 15 132.97 +24.9 iSh 5-10Cp MLQD ...... 52.26 47.05 51.98 +10.2 ION Geo IO ...... dd 17.46 4.96 134 8.96 +73.0 siShHltcPrv IHF .24e .1 ...q 200.80 149.00 25 201.25 +21.8 iShColomC ICOL .43e 3.1 ...q 14.25 11.12 4 13.70 +22.8 BiP Tin JJT ...... q 54.63 40.47 44.63 -7.4 iShCorTInt IXUS 1.28e 2.1 ...q 62.19 51.72 1447 61.64 +17.3 iShEnhBd IGEB ...... 53.19 47.17 116 51.54 +8.8 BiP Softs JJS ...... q 43.46 35.23 1 41.78 +2.6 siShPharm IHE 3.11e .9 ...q 160.57 136.66 6 161.50 +14.7 iShDefBd HYDB ...... 50.86 46.16 5 50.61 +9.3 BiP PrM JJP ...... q 56.80 45.50 0 53.09 +14.4 iShBasM IYM 1.42e 1.5 ...q 97.92 82.01 11 97.33 +15.9 iShFSIntSC ISCF .12p ...... q 31.64 25.60 46 31.26 +20.8 BiP Plat PGM ...... q 49.00 38.79 44.68 +13.7 iShPeru EPU .70e 1.9 ...q 40.11 32.75 13 36.39 +2.5 siShRs2500 SMMD ...... 48.24 37.59 5 48.17 +26.1 BiPNickel JJN ...... q 73.92 42.66 2 58.13 +36.1 iShCorEafe IEFA 1.56e 2.4 ...q 65.83 54.20 11390 65.07 +18.3 iShFacSIntl INTF .17p ...... q 27.31 23.28 162 26.94 +13.6 BiPIndMet JJM ...... q 46.56 40.38 0 44.14 +7.3 iShOilEq IEZ .86e 4.2 ...q 27.14 16.19 126 20.54 +.6 iShArgGl AGT ...... 29.00 18.47 6 22.87 +13.7 BiPGrains JJG ...... 50.39 40.28 3 45.48 -3.0 siShDJ US IYY 2.01e 1.3 ...q 159.34 121.52 13 159.32 +28.0 siShFS USA LRGF .19e ...... q 34.49 27.08 61 34.44 +23.6 BiPEngy JJE ...... q 51.07 41.93 46.31 +8.2 iShO&GEx IEO 1.06e 1.9 ...q 63.22 46.12 146 55.52 +7.5 iShFSUsaSC SMLF .23e ...... q 43.09 34.95 33 42.93 +19.8 BiPCopp JJC ...... 45.84 38.63 4 43.45 +6.9 iShAggrAllo AOA .98e 1.7 ...q 58.43 47.83 45 58.40 +20.3 siShFacSGbl ACWF .11p ...... q 31.12 25.45 16 31.11 +19.8 BiPCoffee JO ...... 45.60 30.68 112 40.65 +8.5 iShEurope IEV 1.12e 2.4 ...q 46.81 38.57 169 46.64 +19.2 iSh iBd23 IBML ...... 26.04 25.05 26 25.80 +2.7 BiP Alum JJU ...... q 44.90 38.91 2 41.05 -4.3 siShGroAllo AOR .81e 1.7 ...q 48.14 40.85 92 48.12 +16.5 iSh IntDv IDEV ...... 58.60 48.23 142 57.99 +18.7 BiPAg JJA ...... q 46.53 39.60 1 44.74 -.3 siSRusMic IWC 1.08e 1.1 ...q 99.14 81.11 34 99.62 +20.8 iShMgRE REM ...... q 44.45 39.45 341 44.28 +10.9 iPt MdFut VXZ ...... 22.80 17.16 14 17.61 -21.0 siShModAllo AOM .71e 1.8 ...q 40.38 35.45 154 40.30 +12.9 iSh0-5HYCp SHYG 2.38 5.1 ...q 47.47 44.27 834 46.30 +3.9 iPt ShFut VXX ...... 48.80 14.76 15110 15.09 -67.9 s iPInvVix IVOP ...... q 38.00 iShMorMl bt IYLD 1.33e 4.9 ... 25.71 23.16 332 25.69 +10.3 iShDvlValu IVLU ...... q 24.76 21.17 367 24.44 +11.8 iSMsciVal EFV 1.66e 3.3 ...q 50.95 43.81 1041 49.85 +10.2 iSh 3-10yr IMTB ...... 51.20 47.79 20 50.48 +5.2 IQ UltSh n ULTR ...... 50.19 49.98 1 50.16 +.3 iSSCVal IJS 1.73e 1.1 ...q 161.71 129.54 305 160.80 +22.0 iShSaudi KSA ...... 35.66 28.04 64 31.33 +8.4 IQ M Intr MMIT ...... 26.61 25.04 13 26.36 +5.2 siShConsAllo AOK .64e 1.8 ...q 36.38 32.60 92 36.35 +11.1 siSh MinVl SMMV ...... 35.53 28.55 111 35.36 +21.7 IQ M Ins MMIN ...... 29.04 25.02 34 26.43 +5.7 iShEafeGr EFG 1.37e 1.6 ...q 86.48 67.93 275 86.26 +24.9 siShIntDevM IMTM .30p ...... q 31.09 25.36 50 31.11 +21.5 IQ HdgMult QAI ...... q 31.49 28.77 109 31.34 +8.5 iShB3-18xF IBCC ...... q 24.60 iShIntDevQ IQLT .55p ...... q 32.12 25.46 114 32.04 +24.1 sIQ Hedge MCRO ...... q 26.90 24.89 2 26.95 +7.9 iShiB3-20F IBCD ...... q 24.83 24.35 1 24.55 +.7 siShLwCarb CRBN .94p ...... q 129.29 101.49 10 129.10 +25.3 IQ HdgLgS QLS ...... q 23.12 19.49 0 23.12 +18.1 iShiB3-23x IBCE ...... q 24.72 23.52 1 24.49 +3.9 iShShMBd bt NEAR .35 ...... q sIQ Ch SC CSML ...... 27.63 21.99 10 27.46 +23.0 iShBd3-18 IBDB ...... q 25.62 iShDvlSize ISZE ...... q 28.13 23.54 28.01 +18.1 sIQ HdgEv QED ...... q 22.07 19.51 0 22.08 +13.0 iShBd3-23 IBDD ...... q 28.15 25.50 11 26.77 +4.6 siShCHdEM HEEM 1.26e 1.8 ... 27.02 22.71 21 27.07 +17.5 IQ HiYlVl HYLV ...... 25.60 23.18 22 25.55 +9.8 iShBd3-20 IBDC ...... q 27.20 25.90 35 26.05 +.4 iShMsciChA CNYA .82e ...... 31.45 22.31 19 29.25 +29.0 IQ CorePl AGGP ...... 20.05 18.69 11 19.73 +4.3 siStar STAR .40f 2.9 ...dd 13.81 7.84 1202 13.88 +51.4 iSh IntDvGr IGRO ...... 60.48 48.10 5 60.11 +22.1 IQ CoreBd AGGE ...... 19.60 18.42 1 19.45 +4.5 IQHdgMNt QMN .34e 1.3 ...q 25.88 iStar pfD STARpD 2.00 7.8 ... 26.43 23.70 6 25.56 +6.6 iShMultiTc TCHF ...... 42.73 iStar pfG STARpG 1.91 7.5 ... 25.99 22.07 2 25.35 +13.4 iShiB20Mun IBMI .24 .9 ...q 25.62 25.33 37 25.54 +.7 sIQ GTAA QGTA ...... q 25.53 21.83 3 25.55 +16.4 iStar pfI STARpI 1.87 7.4 ... 26.21 21.90 1 25.45 +15.3 iShIntHdHi HYGH 4.56 5.1 ...q 90.48 84.17 7 89.76 +5.9 IQ 50HJpn HFXJ ...... q 22.33 18.49 22.16 +18.6 IT TchPck ITP ...... 3 1.30 .45 13 .92 +44.5 iShCHAust HAUD 1.81p ...... q 27.80 21.79 1 27.27 +23.9 IQ 50HgEur HFXE ...... q 21.12 16.90 0 21.06 +23.4 sITT Inc ITT .59 .8 19 74.30 46.83 458 74.16 +53.6 iShGldSt IAUF ...... IQ 50HIntl HFXI ...... q 21.99 17.85 137 21.92 +20.6 iBio IBIO ...... dd 1.40 .05 6313 .25 -67.5 siShCDivGr DGRO .65e 1.5 ...q 42.13 32.29 1474 42.05 +26.7 IQ RealRtn CPI ...... q 28.48 26.54 1 28.45 +6.9 Idacorp IDA 2.68f 2.5 26 114.01 89.31 175 106.07 +14.0 iSh MultUt UTLF ...... 26.79 IQUSReSC ROOF 1.43e 5.5 ...q 26.67 21.48 5 25.79 +17.6 sIDEX IEX 2.00 1.2 38 173.84 120.86 473 173.36 +37.3 iShCHEmu HEZU .64e 1.6 ...q 32.42 25.66 119 32.10 +23.7 IQMrgArb MNA ...... q 33.16 31.34 92 33.05 +4.2 IQ AustSC KROO .88e 4.4 ...q 19.82 iGATE PTI ...... 19.52 iShGblReit REET .94e 3.5 ...q 28.90 23.03 822 27.06 +15.5 sITW ITW 4.28 2.4 33 180.49 122.58 808 181.07 +42.9 iSh AdapJp DEWJ .18p ...... 27.40 25.19 25.83 +3.7 IQ AgriSC CROP .41e 1.2 ...q 33.43 29.97 32.81 +8.7 s IQGblOilSC IOIL .29e 2.8 ...q 10.40 Imax Corp IMAX ...... cc 25.75 18.26 430 21.06 +12.0 iSh AdapC DEFA .48p ...... 29.61 24.37 1 29.60 +20.4 IQ CdaSC CNDA .18e 1.0 ...q 17.22 ImpacMtg IMH ...... dd 8.03 2.81 7 5.04 +33.3 iSh AdapEu DEZU .56p ...... 28.35 24.54 25.99 +8.3 ImpOil g IMO .65 2.5 10 30.38 23.66 326 26.31 +3.9 iShCoreInt IAGG ...... 56.16 52.02 265 54.89 +5.1 IQ GlbRes GRES .10e .4 ...q 27.96 24.95 11 27.32 +8.3 IncOpR IOR ...... 27 15.00 10.33 1 12.61 +18.2 iShCorePac IPAC 1.06e 1.8 ...q 59.81 50.07 73 58.52 +15.6 IQVIA Hldg IQV ...... 22 164.13 107.79 2125 154.87 +33.3 IndCDrillg ICD ...... dd 3.69 .66 288 .98 -68.8 siShIntHdCp LQDH 2.76a 2.9 ...q 95.99 90.17 8 96.09 +6.0 IRSA IRS ...... 15.44 4.00 182 6.98 -46.6 IndepHld IHC .40f .9 18 42.60 33.37 5 42.21 +19.9 iShCHCda HEWC 1.41e 1.7 ...q 27.73 22.54 1 27.36 +20.1 iShCyber n IHAK ...... 27.67 24.17 4 27.00 +7.9 IndepRT IRT .78a 5.6 28 15.89 8.92 360 13.90 +51.4 iShJpMinV JPMV .70e 1.0 ...q 70.94 62.43 1 67.76 +7.6 iShEdgMl n MIDF ...... 28.43 25.30 28.34 +8.5 IndiaFd IFN 1.70e ...... q 22.14 19.41 172 20.96 +3.6 siShEuMinV EUMV .67e 2.5 ...q 26.79 22.67 5 26.84 +17.0 siShGeno n IDNA ...... 30.22 23.62 4 30.67 +24.6 IndiaGlC IGC ...... 3.09 .60 425 .62 -74.7 iShCHNk400 HJPX .19p ...... q 31.06 25.50 30.77 +21.1 iBdDc26 N IBMO ...... 26.31 24.98 8 25.93 +3.5 IndoTel TLK .67 ...... 31.48 24.27 97 28.59 +9.1 iShCorEur IEUR 1.18e 2.4 ...q 49.74 40.73 290 49.43 +19.6 siSh SlfDr n IDRV ...... 27.42 21.90 9 27.40 +6.0 IndBach IBA .87e 1.7 ... 57.00 38.73 7 52.05 +31.6 iShxJMinV AXJV .84p ...... q 36.69 32.82 33.67 +1.1 siShSCOp ESML ...... 28.96 22.33 21 28.95 +27.8 iShBrHiY s USHY ...... 41.24 37.99 255 41.00 Infosys INFY ...... 20 12.08 8.76 3501 10.29 +8.1 iSh2022Mu IBMK .09e ...... q 26.36 25.58 37 26.17 +2.2 InfuSystem INFU ...... dd 8.78 3.33 40 8.50 +147.1 iShEm exCh EMXC ...... 51.63 45.10 5 51.01 +11.5 iSh US Dv DIVR ...... 31.15 23.43 12 30.73 +29.9 IngerRd IR 2.12 1.6 31 138.33 89.09 1193 134.80 +47.8 iShYdOpBd BYLD .75 2.9 ...q 25.83 23.56 83 25.68 +8.7 iSh iB D27 IBDS ...... 26.43 23.19 117 25.85 +10.5 Ingevity NGVT ...... 120.41 72.59 455 90.08 +7.6 iSh2021Mu IBMJ .07e ...... q 25.91 25.41 51 25.79 +1.4 iShGold IAU ...... q 14.90 12.12 7699 14.20 +15.5 Ingredion INGR 2.52f 2.7 16 99.91 73.00 477 92.09 +.8 iShRussia ERUS ...... q 43.87 30.60 117 42.11 +36.7 iShGSCI GSG ...... q 16.83 13.78 247 16.17 +15.3 InnAlUS n INAU ...... 28.70 26.29 28.56 +7.6 iSCHeafe HEFA .89e ...... q 31.39 25.52 230 31.17 +20.8 iSAstla EWA 1.01e 4.5 ...q 23.02 18.80 1870 22.63 +17.6 InnAlphG n INAG ...... 28.55 25.72 28.54 +8.8 iShCHMex HEWW 1.41p ...... q 17.56 14.55 16.55 +1.8 iSAstria EWO .37e 1.8 ...q 21.73 18.18 128 20.83 +13.5 InnTrWar n IWAR ...... 28.74 25.82 28.71 +9.4 siShH10yCBd CLYH .31e ...... q 25.34 23.42 9 25.33 +5.8 siShBelg EWK .51e 2.6 ...q 19.84 16.15 13 19.85 +21.5 sRoundBit n NERD ...... 15.92 14.28 4 15.94 +2.9 iShCHSpain HEWP .31p ...... q 22.89 19.45 0 22.87 +17.3 iShBrazil EWZ .67e 1.4 ...q 47.19 36.70 25644 46.70 +22.3 InnovInd IIPR 4.00f 5.3 ... 139.53 44.40 464 75.26 +65.8 iShHEmBd EMBH .30e ...... q 25.46 24.03 9 25.13 +3.7 iShCanada EWC .48e 1.6 ...q 29.80 23.67 1071 29.63 +23.7 InnoInd pfA IIPRpA ...... 34.04 27.40 5 29.65 +5.9 siShCHItaly HEWI .55p ...... q 19.03 14.28 1 18.98 +32.0 iShEMU EZU .86e 2.1 ...q 41.87 34.45 2105 41.71 +19.0 Innv RUT n KOCT ...... 25.30 23.91 25.27 +4.7 iShShMMu MEAR .27e ...... q 50.32 49.83 30 50.12 +.4 siSFrance EWQ .58e 1.8 ...q 32.50 25.85 586 32.49 +22.5 Innv OEX n NOCT ...... 32.33 30.55 32.31 +4.7 iSCHEafSC HSCZ .19p ...... q 31.42 24.95 12 31.41 +24.6 iShGerm EWG .60e 2.0 ...q 29.77 24.78 1670 29.33 +15.7 sInnSPX U n USEP ...... 25.25 24.58 1 25.31 +2.4 iShUSFxBal FIBR 2.20e ...... q 98.80 iSh HK EWH .61e 2.5 ...q 27.17 21.98 4162 24.05 +6.6 InSPX P n PSEP ...... 25.73 24.52 5 25.73 +4.1 iShCHAcxUs HAWX 1.38e 3.7 ...q 33.00 23.41 7 28.74 +21.4 iSh SKor EWY .65e 1.1 ...q 65.41 50.72 3539 61.68 +4.8 sInnBuff n BSEP ...... 25.82 24.29 1 25.89 +4.7 iShGbMM PICK ...... 32.97 24.51 36 29.59 +9.7 iShMexico EWW .78e 1.7 ...q 47.42 37.86 2063 45.67 +10.9 InnUltBfr n UAUG ...... 25.91 24.60 2 25.84 +4.8 iShTrFRBd TFLO .07e .1 ...q 50.39 50.18 32 50.21 -.1 iShNeth EWN .66e 2.0 ...q 33.77 25.77 122 33.63 +27.9 InnPwBfr n PAUG ...... 25.83 24.48 20 25.76 +4.9 siShCH UK HEWU .24p ...... q 24.82 21.32 29 24.94 +17.0 iSPacxJpn EPP 1.66e 3.6 ...q 48.05 39.85 233 46.03 +13.1 InnBuffr n BAUG ...... 26.60 24.14 0 26.56 +9.2 iSh ESG ESGE ...... 35.81 30.10 272 35.74 +16.5 iShSoAfr EZA 1.02e 2.1 ...q 58.29 45.52 224 48.45 -4.0 InnvBuf BOCT ...... 26.25 21.78 78 26.19 +18.7 siShCHSwitz HEWL 1.43e 1.9 ...q 31.11 23.96 1 31.33 +30.5 iShSpain EWP .99e 3.4 ...q 30.13 26.08 1158 28.82 +7.5 InnvPwB POCT ...... 25.51 22.59 49 25.22 +10.4 iShLqdty bt ICSH .25e .5 ...q 50.43 50.06 368 50.31 +.5 iSSwedn EWD .76e 2.3 ...q 33.40 27.15 178 33.11 +17.2 InnvUltB UOCT ...... 25.37 22.79 17 24.94 +8.3 iShCHJpn HEWJ .74e .5 ...q 34.20 27.39 213 33.84 +20.5 siShSwitz EWL .75e 1.9 ...q 40.32 31.07 637 40.50 +28.5 Innsuites IHT .02 1.3 ...dd 1.99 1.33 12 1.55 -1.3 iShCHSoK HEWY .48p ...... q 27.09 20.33 1 21.99 -8.9 iShFrntr100 FM .30e 1.0 ...q 30.49 26.02 93 30.36 +16.1 Inphi IPHI ...... dd 77.67 29.56 503 74.72 +132.4 siShFacEmg EMGF .13p ...... q 45.01 37.92 32 45.05 +16.3 iShGlHiY bt GHYG 2.09e 4.2 ... 49.80 45.65 24 49.62 +7.8 InsightS INSI .80 4.0 ... 20.99 17.42 36 20.05 +15.1 iSh iBd26 IBDR ...... 25.69 22.94 209 25.39 +10.2 iShxUSH bt HYXU .92e 1.8 ...q 52.13 47.68 3 51.30 +6.2 Insperity NSP 1.20 1.4 29 144.92 67.06 363 88.01 -5.7 iSiBd12-18 IBDH .30 1.2 ...q 25.19 iShEMCBd bt CEMB 2.28 4.4 ...q 51.80 47.44 15 51.77 +9.1 InsprMed INSP ...... 75.91 38.68 114 72.71 +72.1 iSiBd12-16 IBDF .13 .5 ...q 25.04 iShEMkHY EMHY 3.98 8.4 ...q 48.12 44.31 134 47.22 +6.4 InspMD wt NSPR.WS ...... 05 iSiBd12-20 IBDL .62e 2.5 ...q 25.97 24.98 392 25.27 +1.2 iShAsiaPDv DVYA 2.29e 5.2 ...q 44.89 39.68 2 43.80 +8.6 InspMD wtB NSPR.WSB ...... 02 iSiBd12-19 s IBDK .37e ...... q 24.92 24.76 24.87 +.3 iShEmMDv DVYE 1.83e 4.6 ...q 42.12 36.85 154 40.20 +7.4 InspMD NSPR ...... 2.22 +1332.3 iSiBd12-23 IBDO .56e ...... q 25.70 24.14 733 25.48 +5.3 iShGblSilv SLVP .29e 2.7 ...q 11.36 7.55 94 10.58 +26.9 InstlldBPd IBP ...... 38 76.60 32.75 164 70.35 +108.8 iSiBd12-22 IBDN .55e ...... q 25.76 24.17 394 25.22 +4.3 iShGblEnP FILL .59e 3.1 ...q 21.82 17.42 21 18.93 +2.4 Instructre INST ...... dd 54.31 36.49 832 48.60 +29.6 iSiBd12-25 IBDQ .64e ...... q 26.58 23.60 199 25.80 +9.3 iShGblAgri VEGI .55e 1.9 ...q 29.00 25.60 2 28.77 +10.7 IntegerHl ITGR ...... dd 92.62 67.72 114 81.23 +6.5 iSiBd12-24 IBDP .63e ...... q 25.82 23.87 588 25.58 +7.0 siShMsciWld URTH 1.57e 1.6 ...q 98.64 77.41 127 98.48 +24.9 Intellichk IDN ...... dd 8.35 2.02 45 6.70 +213.1 iSiBd12-21 IBDM .47e ...... q 25.04 24.30 410 24.92 +2.3 iShEMktSC EEMS .89e 2.0 ...q 46.46 40.22 23 44.32 +6.0 IntellgSys INS ...... cc 56.24 12.75 45 41.99 +225.0 IsoRay ISR ...... dd .78 .28 354 .58 +92.3 iShEMkBd LEMB .42e 1.0 ...q 47.01 42.91 121 43.44 +.8 Intelsat I ...... 27.29 5.55 5269 6.81 -68.2 IsraelChm ICL .18e 3.8 ... 5.90 4.36 133 4.72 -16.6 iShWldMnV ACWV 1.93e 2.0 ...q 96.23 79.95 333 95.39 +17.4 InterXion INXN ...... 102.66 51.76 1318 81.95 +51.3 IssuerDir ISDR .20 1.7 66 13.96 8.80 16 11.82 +4.1 iSEMMnVol EEMV 1.15e 2.0 ...q 60.29 54.98 491 58.42 +4.6 IntcntlExc ICE 1.10 1.2 21 95.56 71.20 2696 92.36 +22.6 ItauCorpb ITCB 2.48e 28.5 22 15.76 7.02 16 8.71 -36.0 iShJpnSC SCJ 1.81e 2.4 ...q 77.58 64.79 5 74.40 +14.1 IntCtlHtl rs IHG ...... 71.02 54.95 74 67.72 ItauUnH ITUB ...... 10.80 7.59 9054 8.95 -2.0 iShThai THD 1.88e 2.2 ...q 96.63 82.47 65 87.21 +5.3 IntercpF n IFS ...... 38.67 sIvyHiInOp IVH 1.50a 10.8 ...q 13.91 12.07 75 13.83 +14.0 iShIsrael EIS .81e 1.4 ...q 58.99 48.06 15 56.77 +17.2 IBM IBM 6.48 4.8 14 152.95 111.69 2803 135.55 +19.2 iShChile ECH .71e 2.1 ...q 47.93 29.70 355 33.46 -19.2 IntFlav IFF 3.00 2.4 34 152.95 104.86 1161 123.95 -7.7 siShBRIC BKF .54e 1.2 ...q 44.92 36.96 17 44.99 +19.9 - J - IntlGmeT IGT .80 5.4 ... 17.85 11.32 695 14.89 +1.8 siShsUSA EUSA .67e 1.1 ...q 63.83 48.93 18 63.78 +28.1 IntMktCt IMC ...... +17.4 iShSilver SLV ...... q 18.35 13.39 12806 16.28 +12.1 JAlexHld JAX ...... 21 12.01 8.09 21 9.66 IntPap IP 2.05f 4.4 15 48.24 36.45 2887 46.27 +14.6 -75.9 siShS&P100 OEF 1.92e 1.3 ...q 143.76 108.71 349 143.71 +28.9 JJill JILL 1.15 ... 1 6.30 .92 743 1.08 IntlSeaw INSW ...... 30.18 15.15 175 29.40 +74.6 +14.1 iShMrnLV JKF 2.46e 2.1 ...q 117.54 95.14 13 117.32 +21.8 JBG Smth JBGS .90 2.3 ...cc 43.21 33.83 531 39.73 IntTower g THM ...... dd .72 .42 144 .51 -2.3 +20.1 siShMrnLG JKE 1.20e .6 ...q 210.20 153.84 11 210.11 +32.5 JMP Gp27 JMPD ...... 26.70 21.39 1 25.74 Interpublic IPG .94 4.1 14 23.98 19.56 1769 23.03 +11.6 -17.9 siShMrnLC JKD 2.24e 1.2 ...q 183.54 138.22 5 183.63 +28.8 JMP Grp JMP .16e 5.0 46 4.67 2.89 22 3.20 inTestCorp INTT ...... 12 7.88 4.10 9 5.82 -5.1 +.5 siShBrazSC EWZS .40e 1.9 ...q 20.53 13.76 116 20.65 +43.1 JMP Gp 23 JMPB 2.00 8.0 ... 25.90 24.57 25.03 IntPotash IPI ...... dd 4.39 2.06 1141 2.68 +3.1 -.8 iShIntlPfd IPFF .96e 6.4 ...q 16.19 13.95 13 15.04 -.5 JPMCh pfE JPMpE 1.58 6.3 ... 26.39 25.13 25.17 Inuvo INUV ...... dd 1.75 .19 115 .28 -73.9 +14.3 siShSPTUS ITOT ...... q 72.59 55.37 1566 72.55 +27.8 JPMDvsRt JPGE .96e 1.5 ...q 62.83 53.58 7 62.15 Invacare IVC .05 .5 ...dd 11.63 4.00 298 9.20 +114.0 +11.7 iShSTNtMu SUB .86 .8 ...q 107.21 105.14 212 106.66 +1.2 JPMIntEq JPIN 1.08e 1.9 ...q 57.70 50.12 52 56.86 Invesco24 IHTA ...... 12.30 8.87 41 10.43 +16.0 +11.1 iShAgcyBd AGZ 1.81 1.6 ...q 117.44 111.67 14 115.42 +2.9 JPMDvREm JPEM 1.31p ...... q 57.10 50.34 88 56.48 InvHiIn23 IHIT ...... 10.91 9.93 12 10.57 +6.4 +22.6 iShTIPS TIP 1.69e 1.5 ...q 118.22 109.25 1068 116.39 +6.3 JPM DREq JPUS .26p ...... q 80.31 63.47 26 79.55 InvAdvMu2 VKI .78 7.0 ...q 11.72 9.87 55 11.13 +12.8 +17.8 iShChinaLC FXI .87e 2.0 ...q 45.96 37.66 8698 43.04 +10.1 JPMDsfEu JPEU ...... 60.18 49.89 3 59.71 Inv Bond VBF .83a 4.2 ...q 21.01 16.78 20 19.67 +17.2 +6.2 iShTransp IYT 1.70e .9 ...q 201.48 159.24 167 195.84 +18.7 JPM Mun JMUB ...... 54.87 51.57 1 54.33 InvCAVal VCV .79 6.2 ...q 13.55 11.15 91 12.70 +12.3 +25.1 iShChinaSC ECNS 1.73e 4.3 ...q 47.83 37.29 3 40.00 +2.3 JPM Val JVAL ...... 29.30 22.87 32 29.03 InvCrOpp VTA .90 8.1 ...q 11.31 10.21 446 11.15 +8.6 +26.3 iSCorSP500 IVV 4.38e 1.4 ...q 323.35 245.08 4519 322.61 +28.2 JPM Qual JQUA ...... 31.58 24.41 49 31.32 PSAerDef PPA .50e .8 ...q 65.61 +14.3 +26.6 siSMornMC JKG 2.32e 1.1 ...q 209.39 157.87 43 208.90 +29.2 JPM Mom JMOM ...... 30.56 23.32 22 30.37 PwShBio PBE .57e 1.2 ...q 46.54 -10.6 +25.9 iShUSAgBd AGG 2.65e 2.2 ...q 114.30 106.11 3149 112.24 +5.4 JPM MinV JMIN ...... 31.64 24.39 37 31.29 PS BldCns PKB .07e .2 ...q 31.86 +2.1 +19.6 iShEMkts EEM .59e 1.3 ...q 44.87 38.30 29479 44.67 +14.4 JPM US Dv JDIV ...... 28.20 23.11 3 27.85 PwSClnEn PBW .07e .2 ...q 28.43 +9.0 -1.0 iShiBoxIG LQD 3.87 3.0 ...q 129.46 112.43 3828 127.72 +13.2 JPM DivAlt JPHF ...... 25.17 23.54 16 23.77 PS EnEx PXE .50e 3.6 ...q 14.04 -47.1 -.1 siSKokusai TOK 1.60e 2.2 ...q 73.61 57.50 1 73.58 +26.6 JPM FutSt JPMF ...... 28.10 22.97 9 23.38 PwSFoodBv PBJ .41e 1.2 ...q 34.25 +5.8 +.7 iShCorUSTr GOVT .33 1.3 ...q 26.69 24.65 3736 25.90 +5.1 JPM UlSh JPST ...... 50.54 50.09 1867 50.47 iSh2017Mu IBMF .23 .8 ...q 27.20 PwSLgCG PWB .21e .4 ...q 47.17 +3.4 JPM SCap JPSE ...... 32.77 26.41 16 32.56 +21.3 PwSLgCV PWV .69e 1.9 ...q 36.63 +.4 +7.8 iSGblTelcm IXP 2.31e 3.7 ...q 61.81 49.61 29 61.67 +22.9 JPM GlB JPGB ...... 51.54 47.18 117 51.01 PwShLeis PEJ .15e .4 ...q 41.52 -11.3 +13.4 siShGblTech IXN 1.10e .5 ...q 209.21 137.15 51 209.48 +45.4 JPM Evnt JPED ...... 26.93 23.38 0 26.52 PowShMkt PWC .97e 1.1 ...q 92.29 -9.2 +9.0 iShAaa-ACp QLTA 1.51e 2.8 ...q 55.58 49.94 23 54.58 +9.0 JPM Disc JPHY ...... 52.00 47.27 35 51.91 PwShMda PBS .27e .9 ...q 30.55 -1.0 +23.3 siSMrnMCG JKH .59e .2 ...q 263.14 188.21 11 263.43 +35.5 JPM USMid JPME ...... 70.90 56.10 4 70.44 PwSMidGr PXMG .19e .4 ...q 49.35 +40.5 iShIndones EIDO .35e 1.4 ...q 27.74 22.16 190 25.65 +3.3 JPMorgCh JPM 3.20 2.3 14 139.02 95.94 9738 137.20 InvMidVal XMVM .64e 1.8 ...q 35.88 29.13 20 35.38 +14.0 siSSP500Gr IVW 2.03e 1.1 ...q 193.01 146.31 575 192.95 +28.1 JPMCh wt JPM/WS ...... 72.89 PwShNetw PXQ ...... q 55.74 +4.7 +2.2 iShNYMun NYF ...... q 57.88 54.68 23 57.03 +4.1 JPMCh pfA JPMpA 1.36 5.4 ... 26.26 24.35 25.03 PS OilSv PXJ .28e 6.2 ...q 4.54 -54.0 -1.4 siShGblHcr IXJ ...... q 68.97 55.17 109 69.06 +21.9 JPMAlerian AMJ 2.29 10.4 ...q 26.28 19.65 4633 22.00 PwSPharm PJP 3.84e 4.9 ...q 55.53 -15.1 +1.5 iShGblFin IXG 1.28e 1.9 ...q 69.47 55.97 17 68.47 +20.4 JPMCh pfY JPMpF 1.53 5.9 ... 26.27 25.20 154 25.72 PS Retail PMR .34e .9 ...q 37.23 +.8 iShUSAQlt QUAL 1.04e 1.0 ...q 101.27 74.69 1238 100.94 +31.5 JPMCh pfG JPMpG 1.52 5.9 ... 26.47 25.39 457 25.75 InvSC Mom XSMO .08e .2 ...q 39.74 36.04 5 39.32 +7.1 s +2.9 iSSPGlbEn IXC 1.01e 3.3 ...q 35.03 28.28 405 30.84 +5.1 JPMorC pfJ JPMpJ 2.16 8.4 ... 25.64 25.00 99 25.75 InvSCValM XSVM .60e 1.8 ...q 34.64 26.97 8 33.85 +4.8 +10.0 iShCalMn CMF ...... q 62.04 58.26 95 61.16 +4.6 JPMCh pfC JPMpC ...... 28.83 25.26 70 28.24 PwSSemi PSI .04e .1 ...q 56.19 -.3 iSh CMBS CMBS 1.00 1.9 ...q 54.54 50.05 20 52.61 +4.6 JPM FTLgC JFT ...... q 42.00 PwShSoft PSJ .10e .1 ...q 92.50 +19.3 +.1 siShUSASize SIZE 1.26e 1.3 ...q 97.31 75.06 70 97.31 +27.0 JPMCh pfH JPMpH 1.54 6.0 ... 26.69 25.41 153 25.80 PSS&PQlty SPHQ .38e 1.2 ...q 32.62 +6.8 siSGblInfra IGF 1.27e 2.7 ...q 47.97 38.94 396 47.78 +21.3 JRJR Ntw JRJR ...... dd .13 PSPrivEq PSP .66e 5.8 ...q 11.39 -7.1 +67.8 iShNANatR IGE .85e 2.8 ...q 32.58 26.52 317 29.95 +10.2 Jabil JBL .32 .8 37 44.20 22.90 1139 41.60 PSFinPf PGF 1.11 5.9 ...q 18.77 +1.9 +54.6 iSh JPXNik JPXN ...... 65.43 53.97 4 64.35 +18.1 JacobsEng J .68 .8 33 98.08 56.94 865 90.40 PSCleantch PZD .44e 1.0 ...q 42.81 -2.7 -8.4 siShUSAVal VLUE 1.49e 1.7 ...q 89.88 71.34 245 89.88 +23.9 JaggedPk JAG ...... 11.39 5.80 1513 8.35 sInv GARP SPGP ...... 63.55 52.05 61 63.21 s +70.7 iShLatAm ILF .60e 1.8 ...q 35.66 29.01 1507 33.86 +9.9 JHardie JHX .38e 1.9 93 19.94 10.51 24 20.04 InvSP100Eq EQWL .80e 1.3 ...q 62.28 54.26 3 61.75 +15.8 siShUSAMo MTUM .81e .6 ...q 125.76 96.63 636 125.11 +24.8 Jan HlFit FITS ...... sInvMidMo XMMO ...... 61.31 56.19 99 60.92 siShMrnMCV JKI 2.72e 1.6 ...q 168.39 137.74 5 168.06 +21.1 JanTailRsk TRSK .24e .8 ...q 29.57 InvMidQ XMHQ ...... 53.93 47.72 2 53.80 iShPhilpns EPHE .20e .6 ...q 37.15 31.78 103 34.23 +7.4 AlpVSVolLC SPXH .51e 1.5 ...q 33.55 PS US1K PRF 1.91e 1.7 ...q 113.69 +1.4 iSSP500Val IVE 2.14e 1.6 ...q 130.25 98.97 727 130.01 +28.5 Jan ShDur VNLA ...... 50.15 48.90 83 49.70 PS US Ag PBND ...... 24.01 +19.4 iShNMuBd MUB 2.59 2.3 ...q 115.42 108.71 805 113.79 +4.4 JanusHn JHG 1.44 5.8 ... 25.83 17.68 778 24.74 PS Dv exNA PBDM ...... 26.09 +7.1 iShUKSC bt EWUS 1.38e 3.2 ...q 44.79 33.40 12 43.30 +28.2 JpnSmCap JOF .13e 1.5 ...q 9.58 8.10 225 8.91 PS USA SC PBSM ...... 27.92 iSRTop200V IWX 1.17e 2.0 ...q 58.59 46.82 45 58.48 +22.3 Jarden JAH ...... 53 58.97 PS SP500 SPMV ...... 27.34 +21.6 iShIntlDev WPS 1.16e 3.0 ...q 40.22 34.25 24 38.24 +10.9 JeffrFn JEF .50 2.4 10 21.79 16.84 726 21.11 PS Rs1000 USEQ ...... 27.66 +66.5 iShAsia50 AIA 1.02e 1.6 ...q 65.94 53.23 24 65.42 +18.3 JeldWen JELD ...... 18 24.57 13.62 471 23.66 PS SP SC XSHQ ...... 28.70 -1.7 iSh20 yrT TLT 3.05 2.2 ...q 148.90 118.64 5175 136.45 +12.3 JernignC JCAP 1.40 7.2 9 22.20 17.21 352 19.48 PS SP IntD IDHD ...... 28.46 Jianpu JT ...... 7.97 1.39 418 1.58 -62.1 siSRTop200G IWY .82e .9 ...q 96.16 69.32 92 96.23 +34.1 PS SC High XSHD ...... 25.14 +131.5 siShRTop200 IWL 1.02e 1.4 ...q 74.97 56.78 11 74.97 +28.4 JinkoSolar JKS ...... 14 24.84 9.52 998 22.90 PS TrCol CLTL ...... 105.71 -.2 +58.0 iShIntSelDv IDV 1.51e 4.2 ...q 33.47 28.34 900 33.32 +16.1 JBeanTch JBT .40 .4 44 127.97 68.06 97 113.48 PSBldABd BAB 1.31 4.0 ...q 32.65 +10.4 s +29.7 iS Eafe EFA 1.66e 2.4 ...q 69.98 57.98 21314 69.29 +17.9 JHMultLgC JHML .10p ...... q 41.61 31.28 73 41.56 sPS USA Pt PBUS ...... 32.01 28.71 32.09 +18.9 s +29.3 iShGerSC bt EWGS .69e 1.2 ...q 60.49 47.26 3 59.94 +24.4 JH MultMdC JHMM .08p ...... q 39.45 29.70 119 39.37 PS LowVol XRLV .46 1.2 ...q 38.23 +11.6 s +28.0 siSRusMCV IWS 1.59e 1.7 ...q 94.63 74.95 630 94.42 +23.7 JH MultCns JHMC .07p ...... q 36.00 27.76 6 35.91 PSR1KEqW EQAL .39e 1.3 ...q 30.82 -2.6 +32.7 iShCrLTBd ILTB 2.54 3.7 ...q 71.46 58.80 27 68.26 +15.7 JH MultFin JHMF .08p ...... q 41.95 30.90 4 41.56 PS VarPfd VRP 1.20 4.7 ...q 25.37 +2.0 s +19.5 siSRusMCG IWP 1.02e .7 ...q 152.89 110.01 536 152.78 +34.4 JH MultHltC JHMH .05p ...... q 37.61 30.56 5 37.70 PS SCLowV XSLV .73e 1.5 ...q 47.98 -.3 s +41.7 iShNorC bt ENOR .58e 2.3 ...q 26.40 21.72 1 24.84 +7.7 JH MultTch JHMT .09p ...... q 55.65 38.02 4 55.76 PS MCLwV XMLV .64e 1.2 ...q 51.51 +10.8 +8.9 siShRsMd IWR ...... q 59.59 45.36 1296 59.54 +28.1 JH MultEn JHME ...... 28.21 21.14 3 24.85 PS SPX HiD SPHD 1.30 3.2 ... 40.96 +1.4 s +24.1 iShMrnSC JKJ 1.78e .9 ...q 189.68 144.85 1 188.76 +27.7 JH MultMat JHMA ...... 35.18 28.33 35.28 PS EMLwV EELV .60e 2.7 ...q 22.48 -11.5 +24.2 iShIreland EIRL .55e 1.2 ...q 46.84 36.80 14 45.87 +24.0 JH SmCap JHSC ...... 28.36 22.26 58 28.10 PS EMkMom EEMO ...... 16.04 -20.5 +17.6 iSCorSPMid IJH 1.89e .9 ...q 206.48 162.08 910 205.73 +23.9 JH MultDev JHMD ...... 30.19 25.22 6 30.01 PS IntLwV IDLV 1.11e 3.3 ...q 33.81 +2.1 +20.4 LgTrmBd IGLB 2.67 4.0 ...q 68.33 56.11 170 66.71 +18.5 JH MultUt JHMU ...... 34.96 26.19 66 34.15 PSSPIntDv IDMO .59e 2.3 ...q 25.93 -6.4 +23.4 iShiBxHYB HYG 5.09 5.8 ...q 88.25 80.65 9710 87.76 +8.2 JH MulCnSt JHMS ...... 30.43 23.80 2 30.30 PS FdIGBd PFIG .67 2.5 ...q 26.37 +6.5 s +32.7 iShFinlC bt EFNL .51e 1.4 ...q 40.92 34.89 2 37.61 +5.8 JH MultInd JHMI ...... 40.16 29.57 0 40.20 PS SP LwV SPLV .85 1.5 ...q 56.81 +21.1 +13.3 siShSft IGV .12e .1 ...q 234.05 167.00 428 233.81 +34.7 JH HedgEq HEQ 1.50 10.1 ...q 15.19 12.87 74 14.82 PS SP HiB SPHB .49e 1.2 ...q 39.39 -11.9 +6.2 iShCorUS FTY ...... 56.88 43.50 165 53.49 +19.3 JH TxAdY HTY 1.28 18.2 ...q 7.10 6.45 88 7.05 InvHiInc2 VLT 1.24 8.7 ...q 14.93 12.48 46 14.18 +13.2 +13.5 iShDenC bt EDEN .81e 1.2 ...q 68.50 56.56 7 68.23 +20.1 JohnJn JNJ 3.80 2.6 24 147.84 125.00 6558 146.44 Invsco iim IIM .84 5.5 ...q 15.70 13.42 89 15.29 +13.1 +39.0 iShNetw IGN .25e .5 ...q 60.92 46.01 8 55.34 +17.1 JohnContl JCI 1.04 2.5 28 44.82 29.15 3241 41.21 Invesco IVZ 1.24 6.8 7 22.18 15.15 3283 18.18 +8.6 +35.7 siShNATch IGM .73e .3 ...q 241.55 165.52 53 241.52 +40.7 JonesLL JLL .86f .5 27 173.61 119.79 152 171.82 sInvMtgCap IVR 2.00f 11.7 6 17.28 14.25 1502 17.16 +18.5 Jumei Intl JMEI ...... 21 2.80 1.65 264 1.93 +5.5 iShResRE REZ 2.01e 2.7 ...q 82.19 60.17 321 73.88 +18.5 InvMtg pfA IVRpA 1.94 7.4 ... 27.62 24.40 9 26.24 +7.4 -9.1 iSh2019Mun IBMH .27 1.1 ...q 25.47 25.36 25.43 +.2 JnprNtwk JNPR .76 3.1 14 28.77 22.42 3880 24.47 InvMtg pfB IVRpB 1.94 7.2 ... 28.50 25.12 30 27.00 +5.9 -64.2 iShC&SRE ICF 2.97e 2.6 ...q 123.08 92.74 122 114.71 +19.9 Jupai JP .40f 25.5 1 5.95 1.45 24 1.57 InvMtg pfC IVRpC 1.88 7.1 ... 26.95 23.85 6 26.40 +8.0 -50.0 siShKLDSoc DSI 1.11e .9 ...q 120.35 90.67 58 120.27 +29.3 JustEngy g JE .41 ... 1 4.42 1.08 1285 1.65 Invsco oia OIA .39 5.0 ...q 8.12 6.89 48 7.88 +13.2 -48.4 siShGbl100 IOO ...... q 53.71 41.53 78 53.66 +26.6 JustEn pfA JEpA ...... 23.68 8.96 21 9.52 InvMuOpTr VMO .88 7.1 ...q 12.90 11.04 118 12.40 +10.9 siShConsSv IYC 1.50e .7 ...q 228.55 177.72 11 227.65 +25.8 InvMuniTr VKQ .82 6.6 ...q 12.97 11.05 89 12.32 +10.6 iShGvCrBd GBF 2.86 2.4 ...q 120.56 109.95 16 117.54 +6.4 - K - InvPAVal VPV .79 6.0 ...q 13.95 11.57 25 13.18 +13.5 iShIndia bt INDA .24e .7 ...q 36.46 30.93 3713 35.36 +6.1 Invsco iqi IQI .76 6.1 ...q 13.00 11.13 69 12.52 +11.6 iSR1KVal IWD 2.41e 1.8 ...q 136.59 109.02 3230 136.27 +22.7 K12 LRN ...... 15 37.43 18.90 357 19.91 -19.7 InvSrInco VVR .31 7.4 ...q 4.44 3.87 1694 4.20 +7.4 siSMrnSCG JKK .87e .4 ...q 213.21 161.92 1 213.19 +28.1 KAR Auct KAR 1.24e 5.7 7 28.61 16.39 1471 21.61 +19.7 InvTrIG VGM .88 6.9 ...q 13.27 11.37 117 12.72 +10.8 iShPoland EPOL .42e 2.0 ...q 24.42 19.90 127 20.75 -9.9 KB FnclGp KB ...... 43.64 30.83 116 42.74 +1.8 InvTrNY VTN .85 6.3 ...q 13.90 11.88 31 13.60 +13.9 siSMCGth IJK 1.88e .8 ...q 238.28 185.50 37 237.75 +24.3 KB Home KBH .10 .3 13 37.40 18.53 1025 33.44 +75.1 InvRlE pfC IRETpC 1.66 6.3 ... 27.42 22.95 5 26.25 +13.7 iShIntGvC GVI 1.99 1.8 ...q 114.04 107.99 64 112.48 +3.9 KBR Inc KBR .32 1.0 22 30.77 14.82 826 30.58 +101.4 InvRlEst IRET 2.80 3.9 8 79.00 55.99 32 72.37 +47.5 siSR1KGr IWF 1.45e .8 ...q 175.49 126.56 1900 175.59 +34.1 KKR KKR 1.31e 4.5 13 30.18 18.58 2378 29.04 +47.9 Invitae NVTA ...... dd 28.75 10.27 2355 16.58 +49.9 iSIndiaSC bt SMIN .10e .3 ...q 41.06 32.19 31 35.30 -8.5 KKR pfA KKR.PRA ...... 28.52 25.61 33 26.64 +3.0 InvitHm INVH .52 1.8 ... 31.32 19.57 2752 29.18 +45.3 siSRus1K IWB 2.36e 1.3 ...q 178.19 135.15 428 178.14 +28.4 KKR pf B KKRpB 1.63 6.1 ... 27.61 25.54 14 26.75 +3.1 iPBetaCmd BCM ...... q 29.20 25.55 0 28.88 +12.1 iSR2KVal IWN 1.98e 1.5 ...q 129.27 105.79 702 128.71 +19.7 KKR Inco KIO 1.50a 9.5 ...q 16.08 14.12 142 15.71 +10.2 iPS&PWtd SBV ...... q 23.51 siSR2KGr IWO 1.36e .6 ...q 215.06 163.92 513 215.64 +28.4 KKR RE KREF 1.72e ...... 20.80 18.76 169 20.65 +7.8 iPBtaCocoa CHOC ...... q 36.88 iSh10-20TB TLH 2.99 2.1 ...q 153.53 131.82 27 144.04 +7.9 KT Corp KT ...... 14.72 10.86 539 11.60 -18.4 iPBetaCoff CAFE ...... q 10.48 iShFltRtB FLOT .32 .6 ...q 51.02 50.25 2549 50.90 +1.1 Kadant KAI .92 .9 28 108.16 77.67 50 105.14 +29.1 iPBetaCttn CTNN ...... q 35.02 iShR2K IWM 1.77e 1.1 ...q 166.41 131.54 13372 166.30 +24.2 Kadmon KDMN ...... 5.38 1.63 1265 4.63 +122.6 iPBetaSug SGAR ...... q 19.26 siShCorHiDv HDV 2.90e 2.9 ...q 98.40 82.66 337 98.37 +16.6 Kaleyra KLR ...... 11.15 6.70 31 8.15 -19.3 iPBetaAlu FOIL ...... q 27.14 iShChina MCHI .61e 1.0 ...q 65.25 50.86 2217 63.58 +20.8 Kaleyra wt KLR/WS ...... iPBetaCopp CUPM ...... q 33.56 iSEafeMnV EFAV 2.81e 3.8 ...q 75.72 66.02 967 74.28 +11.4 Kaman KAMN .80 1.2 43 68.24 54.41 101 67.19 +19.8 iPBetaLead LEDD ...... q 39.24 s siSRus3K IWV 2.47e 1.3 ...q 188.27 143.31 175 188.23 +28.1 KCSo pf KSUp 1.00 3.2 ... 29.46 24.11 3 31.25 +26.0 iPBetaNick NINI ...... q 21.83 iSGblMatl MXI 1.02e 1.5 ...q 67.84 55.91 15 67.16 +17.1 KC Southn KSU 1.60f 1.0 25 156.98 92.80 498 153.66 +61.0 iPBetaCrOil OLEM ...... q 19.93 14.26 18.93 +30.7 iShUtils IDU 4.54e 2.8 ...q 163.81 130.92 98 160.53 +19.6 KA MLP KYN 1.80 12.6 ...q 16.49 12.21 1918 14.24 +3.5 iPBetaNGs DCNG ...... q 16.70 siSUSAMinV USMV .87e 1.3 ...q 65.62 51.11 3101 65.26 +24.5 KAMLP pfF KYNpF .88 3.5 ... 25.38 22.41 1 25.09 +.4 iPBetaAgri DIRT ...... q 30.91 iSMrnSCV JKL 2.98e 2.1 ...q 145.45 121.36 8 143.99 +16.9 KAMidsEn KMF 1.80m 16.9 ...q 12.36 9.24 303 10.66 +10.5 iPGrains WEET ...... q 33.13 s siShMCVal IJJ 2.16e 1.3 ...q 171.73 135.74 58 170.93 +23.6 Kellogg K 2.28 3.3 17 68.77 51.34 1773 68.78 +20.6 iPBetaSfts GRWN ...... q 19.54 iShGblUtil JXI 1.99e 3.4 ...q 58.83 48.33 20 58.18 +18.5 KelsoTch g KIQ .03f 4.1 ... 1.66 .41 55 .74 +70.9 iPBetaIMet HEVY ...... q 32.29 iShTelecm IYZ .68e 2.3 ...q 31.04 25.97 126 29.90 +13.5 Kemet KEM .20 .8 5 27.61 15.87 832 26.46 +50.9 iPBetaEgy ONG ...... q 20.41 siShTech IYW 1.20e .5 ...q 231.46 152.67 86 232.07 +45.1 Kemper KMPR 1.12f 1.5 12 91.98 64.91 293 76.50 +15.2 iPBtaLvstk LSTK ...... q 42.10 iShGblIndl EXI 1.40e 1.4 ...q 98.27 76.26 27 97.76 +25.5 Kennamtl KMT .80 2.1 10 42.03 27.49 471 37.52 +12.7 iPBtaPrMt BLNG ...... q 33.44 siShGblCSt KXI ...... q 55.62 45.52 36 55.49 +20.7 KennWils KW .88f 3.9 ...cc 23.50 17.82 238 22.48 +23.7 iP LXR2K RTLA ...... q 209.90 iShREst IYR 2.76e 3.0 ...q 96.00 72.93 5863 91.48 +22.1 KenonHld KEN 1.21e ...... 23.05 14.70 1 21.86 +48.2 iPathLong SFLA ...... 214.83 iSGblCnDis RXI 1.39e 1.1 ...q 125.86 98.47 4 125.41 +24.3 KeurDrPep KDP .60 2.1 6 32.00 24.86 1456 28.81 +12.4 iPUST5yBull DFVL ...... 75.70 67.13 71.81 +19.0 iSh0-5Tips STIP ...... q 100.73 97.89 95 100.51 +2.5 Keycorp KEY .74 3.7 12 20.53 14.50 5944 20.25 +37.0 iPLgEEmM EMLB ...... q 80.80 iShHmCnst ITB .09e .2 ...q 46.20 29.36 2405 44.27 +47.4 Keycorp pfI KEYpI ...... 30.91 25.50 21 28.64 +10.9 IronMtn IRM 2.47f 7.8 28 37.32 29.28 1584 31.74 -2.1 iShInds IYJ 1.65e 1.0 ...q 168.85 124.89 18 168.32 +31.0 Keysight KEYS ...... cc 110.00 58.24 1059 103.96 +67.5 iShItaly EWI ...... q 29.79 23.86 483 29.70 +22.7 iShAerosp ITA 1.31e .6 ...q 234.55 163.14 250 226.43 +31.0 iShJapan EWJ ...... q 60.75 50.13 3932 59.77 +17.9 siShHltcare IYH 3.01e 1.4 ...q 216.50 174.15 113 217.02 +20.0 iSMlasia EWM ...... q 31.46 27.20 1005 28.66 -3.7 Continued on next page iShFinSv IYG 1.21e .8 ...q 152.45 110.58 23 151.35 +34.8 Page6 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page NYSE

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Materion MTRN .44 .7 23 71.97 42.50 63 59.37 +32.0 NokiaCp NOK .19e 5.2 ... 6.65 3.33 16346 3.64 -37.5 KilroyR KRC 1.94 2.3 18 85.29 60.87 400 82.69 +31.5 MatinasB MTNB ...... 2.18 .57 1665 1.75 +194.1 NomadF NOMD ...... 23.06 16.27 598 21.59 +29.1 KimbRoy KRP 1.68e 10.0 ... 18.80 13.16 44 16.85 +24.1 Matson MATX .88 2.1 20 42.16 31.40 121 40.96 +27.9 Nomura NMR ...... 5.28 3.05 138 5.13 +37.9 KimbClk KMB 4.12 3.0 34 143.50 107.44 1311 136.97 +20.2 MauiLand MLP ...... 55 12.48 9.39 12 11.03 +11.2 Norbord OSB 1.10e 4.1 ... 30.46 19.46 172 26.94 +1.3 Kimco KIM 1.12 5.5 21 21.86 14.32 2413 20.32 +38.7 MaverMt MMX .01p ...... 5.50 3.76 121 4.40 sNordicAm NAT .11e 2.3 ...dd 4.96 1.66 3736 4.88 +144.0 Kimco pfI KIMpI 1.50 5.9 ... 25.78 23.68 25.28 +5.4 MaxarTc MAXR .86e 10.9 ...dd 12.30 11.30 7.84 -34.4 Nordstrm JWN 1.48a 3.6 17 49.98 25.01 2043 40.73 -12.6 Kimco pfJ KIMpJ 1.38 5.4 ... 25.67 21.00 25.24 +19.6 Maximus MMS 1.12f 1.5 22 82.02 64.07 247 74.52 +14.5 NorflkSo NSC 3.76 1.9 20 211.46 143.60 1914 194.29 +29.9 Kimco pfK KIMpK 1.41 5.6 ... 25.68 21.55 25.17 +16.8 MaxLinear MXL ...... 24 28.70 16.47 327 21.41 +21.6 NoAmEn g NOA .08 ...... 10.67 +84.3 Kimco pfL KIMpL ...... 26.17 19.61 42 25.84 +31.1 MayEngin n MEC ...... 17.40 7.70 42 9.25 NEurO NRT .78e 14.5 8 7.75 5.25 50 5.37 -7.4 KindMorg KMI 1.00 4.7 21 21.50 15.10 9969 21.20 +37.8 KindM pfA KMIpA ...... 30.15 McClatch MNI ...... dd 8.21 .29 250 .41 -94.6 NoWestCp NWE 2.30 3.2 19 76.72 57.33 262 71.38 +20.1 McCorm vot MKC/V 2.48f 1.5 ... 172.73 119.50 1 167.90 +21.0 NDynMn g NAK ...... 1.12 .38 3251 .39 -31.5 tKingsway KFS ...... dd 3.21 1.65 263 1.80 -37.3 McCorm MKC 2.48f 1.5 32 173.31 119.00 417 167.25 +20.1 NthnO&G NOG ...... 29 2.94 1.41 11454 2.28 +.9 Kinross g KGC ...... 34 5.47 3.00 8926 4.45 +37.3 McDerI MDR ...... 1 10.99 .53 11423 1.14 -82.6 NorthropG NOC 5.28 1.5 37 383.89 237.08 652 348.12 +42.1 sKirbyCp KEX ...... 37 88.17 65.24 394 87.46 +29.8 McDnlds MCD 5.00f 2.5 30 221.93 173.41 2389 196.20 +10.5 NwNaturHl NWN 1.90 2.6 32 74.13 57.20 170 72.34 +19.6 KirklLak KL .24e ...... 51.08 24.69 914 41.86 +60.4 KiteRlty pf KRGp 2.06 8.2 ... 25.03 McKesson MCK 1.64 1.2 11 154.79 109.16 1022 137.60 +24.6 NorwCruis NCLH ...... 14 59.71 40.50 1972 58.51 +38.0 McEwenM MUX .01 .9 ...dd 2.14 1.02 5819 1.13 -37.9 NovaBay NBY ...... dd 4.04 .23 278 .62 -20.2 KiteRlty KRG 1.27 6.8 6 19.77 13.66 807 18.78 +33.3 s KlondexM g KLDX ...... 2.16 Mechel pf MTLp ...... 1.10 .65 15 .69 +4.8 NovaGld g NG ...... dd 7.95 3.42 2763 7.97 +101.8 Mechel MTL ...... 2.54 1.53 24 1.92 -3.0 sNovartis NVS 2.75e 2.9 19 95.00 73.47 1625 94.87 +25.9 KnSwftT KNX .24 .7 22 39.37 24.65 1263 35.34 +41.0 MedProp MPW 1.04 5.1 23 21.63 15.50 2330 20.40 +26.9 NovoNord NVO 1.78e 3.1 ... 58.48 45.85 903 57.66 +25.2 Knoll Inc KNL .68 2.6 15 28.30 16.08 361 25.70 +55.9 Medifast MED 3.00 2.8 47 159.41 66.50 288 107.43 -14.1 NOW Inc DNOW ...... 12 15.93 10.00 779 11.49 -1.3 KnotOffsh KNOP 2.08 10.5 ... 20.53 17.47 125 19.77 +10.3 MedleyCap MCC .20m 9.5 ...dd 3.72 1.86 474 2.10 -21.1 NuSkin NUS 1.48 3.6 19 69.79 35.03 481 40.59 -33.8 Knowles KN ...... 18 22.79 12.20 1134 21.68 +62.9 MedleyC 23 MCV 1.53 6.4 ... 25.22 20.55 1 23.75 -4.0 Nucor NUE 1.61f 2.8 11 62.31 46.10 1205 56.77 +9.6 Kohls KSS 2.68 5.3 11 75.91 43.33 2102 50.77 -23.5 MedleyC 21 MCX 1.63 6.5 ... 26.19 22.75 1 25.00 +1.1 Nush EnhYl NUAG ...... 25.10 23.12 3 24.71 +6.6 sKontoorB n KTB 2.24 5.4 ... 41.05 25.78 430 41.69 +14.5 Medley MDLX .22p ...... 21.99 11.30 25 16.72 -17.4 Nush 1-5yr NUSA ...... 25.14 24.28 6 24.98 +2.7 Koppers KOP 1.00 2.6 11 44.75 16.51 149 39.14 +129.7 Medley24 MDLQ ...... 23.65 12.04 31 17.19 -22.3 sNushLCGr NULG ...... 41.95 29.29 71 41.94 +39.4 KoreaElc KEP ...... 15.78 9.90 78 11.93 -19.1 MedleyMgt MDLY .80 27.1 42 4.99 2.16 26 2.95 -23.6 sNushLCVal NULV ...... 33.33 25.85 29 33.24 +27.1 KoreaFd KF .61e ...... q 32.01 24.89 6 29.52 +5.5 Mednax MD ...... 7 38.88 19.93 1399 28.08 -14.9 sNushMCGr NUMG ...... 35.39 25.47 9 35.29 +34.6 KornFer KFY .40 .9 24 49.54 34.35 292 42.47 +7.4 Medtrnic MDT 2.16 1.9 69 115.94 81.66 3726 113.89 +25.2 sNushMCVal NUMV ...... 30.94 23.52 9 30.82 +29.3 KosmosEn KOS .18 3.3 ...dd 7.55 4.43 3604 5.50 +37.2 MegalFn un MFACU ...... 10.61 9.90 10.51 +4.3 sNushSmCap NUSC ...... 31.56 24.32 24 31.51 +27.4 KrNwChin KFYP ...... q 30.61 20.81 7 27.64 +27.2 Merck MRK 2.44f 2.7 34 92.64 72.05 7534 91.74 +20.1 NushShTrm NURE ...... 31.51 24.44 74 30.00 +20.1 KrS ChIn KWEB 1.26p ...... 49.69 36.03 573 49.02 +30.7 MercGn MCY 2.52f 5.2 28 65.22 46.69 196 48.02 -7.1 NushEsg ef NUDM ...... 27.24 KranChinA KBA .40e ...... q 34.07 24.13 178 31.91 +30.5 Meredith MDP 2.30 6.7 70 60.95 30.69 659 34.29 -34.0 sNuvESG n NULC ...... 29.92 26.02 2 29.91 +14.1 KraneChCm KCNY .22e .7 ...q 34.87 29.52 2 32.55 -2.6 Meritage MTH ...... 17 76.83 35.65 395 61.95 +68.7 Nus AgBd NUBD ...... 26.04 24.22 12 25.58 +5.4 KFA SCap n KSCD ...... 26.88 24.36 7 26.62 +4.2 Meritor MTOR ...... 6 25.90 15.96 1593 23.47 +38.8 NushEs ef NUEM ...... 30.00 sKFA LCap n KLCD ...... 27.02 24.75 39 26.94 +5.1 MerL pfK MERpK 1.61 6.3 ... 25.60 +2.4 NustarEn NS 2.40 9.1 23 30.06 20.24 1552 26.25 +25.4 QuadrInt n IVOL ...... 26.46 24.93 34 25.35 +1.2 MerL pfP MERpP 1.84 7.0 ... 26.35 NustEn pfA NSpA 2.13 9.1 ... 24.83 19.20 47 23.37 +20.4 KranShFtse KEMP ...... q 27.13 20.47 26.39 +26.2 ML CZN46 PIY 2.09 21.1 ... 14.00 7.56 8 9.90 Nustar pfB NSpB 1.91 8.8 ... 23.12 17.81 26 21.77 +20.9 KrnChEnv KGRN ...... 21.00 16.66 0 18.72 +6.8 MLRRD29 PYS 1.58 7.8 ... 21.95 14.31 4 20.25 +35.8 Nustar pfC NSpC ...... 25.57 20.31 25 24.65 +20.1 KrnOnBelt OBOR ...... 24.96 21.20 1 24.72 +14.3 MLGS flt PYT .76 3.3 ... 23.65 18.44 22.91 +17.8 Nustar 43 NSS 1.91 7.3 ... 26.65 23.48 64 26.20 +9.9 sKrS CnTc KEMQ ...... 24.14 18.65 0 24.33 +27.9 MLIdxPl33 IPB 1.51 5.4 ... 29.37 25.51 1 28.01 +6.7 Nutrien NTR 1.80 3.7 ... 56.00 44.88 1155 48.60 +3.4 KratonCp KRA ...... 8 40.76 20.09 150 25.30 +15.8 MesaRoyl MTR 1.00e 14.7 7 15.00 6.28 13 6.76 -37.7 NuvNYVl2 NYV ...... 14.88 13.01 15 14.13 +7.8 Kroger KR .56f 1.9 14 29.97 20.70 4324 28.89 +5.1 Mesab MSB 3.44e ...... 32.39 21.31 43 23.63 -.3 NuvCr22 JCO ...... 10.18 8.39 50 9.88 +16.8 KronosWw KRO .72 5.1 8 16.13 9.65 647 14.13 +22.7 Methode MEI .44 1.1 16 41.70 22.64 126 39.50 +69.6 Nuv Mun21 NHA ...... 9.93 9.31 10 9.82 +4.9 sMetLife MET 1.76 3.5 11 51.48 40.25 3312 50.99 +24.2 NuvHiInO NMZ ...... 14.58 11.50 303 14.20 +22.0 - L - MetLfe pfA METpA 1.02 4.1 ... 25.12 20.66 36 24.94 +19.2 Nuv Pf22 JPT ...... 25.45 20.42 9 25.09 +21.0 MetroBkH MCB ...... 17 48.76 29.58 16 48.21 +56.3 Nuv 11-21 JHB ...... 10.13 8.84 68 10.00 +12.4 L Brands LB 1.20 6.6 7 29.69 15.80 5044 18.27 -28.8 MettlerT MTD ...... 54 873.51 500.74 133 789.43 +39.6 NuvCA V2 NCB ...... 17.50 14.87 1 15.85 +4.0 L3Harris LHX 3.00 1.5 36 217.31 129.46 1129 201.73 +49.8 MexcoEn MXC ...... dd 6.68 2.61 9 3.95 +42.5 NvHiInDc19 JHD ...... 9.98 9.77 9.90 +.4 LAIX LAIX ...... 59 14.10 2.01 436 6.45 -14.9 MexEqt MXE 1.62e .1 ...q 11.75 9.51 1 11.67 +15.9 Nuv RE In JRS ...... 11.04 8.27 53 10.56 +24.8 sLCI Inds LCII 2.60 2.4 18 108.55 63.92 177 108.70 +62.7 MexEqt pf MXEp ...... 15.11 NuvMO Pr NOM ...... 14.70 11.34 14.36 +26.6 LG Display LPL ...... 9.81 5.08 313 6.85 -16.4 MexicoFd MXF .80e 5.7 ...q 14.95 11.85 25 13.93 +5.1 NuvAllCEn JMLP 1.37 25.9 ...q 7.15 4.68 197 5.29 -3.6 LGL Grp LGL ...... 49 15.86 5.86 26 15.19 +149.0 MicrFoc MFGP 1.44e 10.2 ... 27.32 12.50 626 14.10 -18.1 NuvAZ NAZ .80 5.9 ...q 14.68 11.77 13 13.52 +14.0 LMP CapIn SCD 1.24f 8.2 ...q 15.40 10.56 94 15.07 +41.1 MicrSol MICR ...... dd 3.78 1.97 3 2.40 -9.8 NuvBldAm NBB 1.34 6.3 ...q 22.98 19.28 39 21.39 +10.5 LSB Inds LXU ...... dd 7.85 2.81 110 4.63 -16.1 MidAApt MAA 4.00f 3.1 23 140.15 92.19 403 129.04 +34.8 NCaAMTFr NKX .86 5.7 ...q 15.59 12.56 96 15.07 +18.8 LSC Com LKSD 1.04 260.7 ... 9.71 .33 383 .40 -94.3 MdAApt pfI MAApI 2.13 3.2 ... 69.20 60.00 0 66.63 +5.3 NCADvA NAC .91 6.1 ...q 15.49 12.52 185 14.92 +17.0 LTC Prp LTC 2.28f 5.2 13 53.04 40.11 223 44.02 +5.6 MidsthBcp MSL .04 .3 95 13.20 9.89 11.44 +7.9 NCalMunV NCA .47 4.4 ...q 10.75 9.06 28 10.55 +15.9 LaZBoy LZB .52 1.6 22 37.48 26.87 249 31.66 +14.3 MilestnSci MLSS ...... 1.68 .29 416 1.29 +288.6 NuvCASel NXC .63a 3.8 ...q 17.25 13.30 2 16.39 +23.1 LabCp LH ...... 20 178.44 122.27 776 169.10 +33.8 MHowHiInc HIE 1.39 12.2 ...q 12.35 9.31 100 11.38 +19.4 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 LadderCap LADR 1.36 7.5 20 18.82 15.23 859 18.07 +16.8 MillerInds MLR .72 1.9 20 38.18 25.91 60 37.72 +39.7 NCTPI NTC .68a 5.7 ...q 12.35 10.04 12.04 +19.6 LadThalFn LTS .05 1.4 ...dd 4.02 1.81 1489 3.46 +48.5 MinTech MTX .20 .3 14 63.75 45.26 162 57.59 +12.2 NuvCorEqA JCE 1.21a 8.4 ...q 14.96 11.68 39 14.47 +20.3 LadTh pfA LTSpA 2.00 8.0 ... 25.55 22.85 68 25.03 +5.7 MissP pfD MPpD 1.31 5.2 ... 25.16 NvCredStr JQC .62 8.2 ...q 8.10 7.20 689 7.56 +2.2 LadThal27 LTSL 1.63 8.2 ... 25.57 17.11 24 19.99 -6.7 Mistras MG ...... 22 16.95 12.20 95 14.39 +.1 NvDvrsDiv JDD 1.04 9.6 ...q 11.26 9.01 35 10.86 +17.7 LambWst LW .92f 1.1 27 86.24 58.83 553 85.50 +16.2 MitsuUFJ MUFG ...... 5.54 4.49 540 5.44 +11.7 NuvDivA NAD .85a 5.8 ...q 14.67 12.48 169 14.59 +16.3 Lannett LCI ...... 4 15.52 4.80 783 9.04 +82.3 MiX Tele MIXT .22e ...... 20.07 11.96 42 12.56 -19.7 NuvEnhM NZF .83a 6.8 ...q 12.20 -3.8 LaredoPet LPI ...... 1 4.30 2.03 6009 2.86 -21.0 MizuhoFn MFG ...... 3.28 2.66 398 3.09 +3.0 NvDow30DO DIAX 1.06 5.9 ...q 18.50 15.84 79 17.84 +10.7 LVSands LVS 3.08 4.4 17 69.90 50.89 4064 69.42 +33.4 sMobileTele MBT 1.57e 15.8 1 10.05 6.92 2688 9.91 +41.6 NuEnMLP JMF 1.35 16.8 ...p 10.12 6.97 372 8.02 -1.2 Latam Air LTM ...... 12.30 7.62 2468 11.00 +6.8 Model N MODN ...... dd 35.37 13.04 199 35.29 +166.7 NEnhMuV NEV .96a 6.4 ...q 15.05 12.78 47 14.93 +16.0 LattDvMkt RODM .62e 2.1 ...q 29.74 25.54 708 29.27 +13.4 Modine MOD ...... 5 16.67 6.58 575 7.61 -29.6 NuvFloat JFR .72 7.3 ...q 10.14 9.17 237 9.92 +7.5 LattEmMkt ROAM .43e 1.9 ...q 24.61 21.11 16 22.99 +4.2 Moelis&Co MC 2.00 6.1 24 48.69 29.56 543 32.82 -4.5 NuvFltOp JRO .76a 7.7 ...q 10.32 9.02 216 9.80 +8.6 Latt RE RORE ...... 17.42 13.51 1 15.94 +15.9 Mohawk MHK ...... 10 156.60 108.93 328 134.55 +15.0 NvGADiv2 NKG .64a 5.1 ...q 12.70 10.81 6 12.51 +14.2 sLattUSEqt ROUS .39e ...... q 33.86 27.27 72 33.68 +21.2 MolinaHlth MOH ...... dd 159.00 105.28 784 136.65 +17.6 sNuvGblHIn JGH 1.58 9.6 ... 16.39 13.58 45 16.44 +20.4 HartfSmC ROSC .57e 1.9 ...q 31.09 26.59 3 30.51 +13.3 MolsCoor A TAP/A 2.28 3.6 6 71.50 54.00 64.10 +3.7 NuvHi2020 JHY .68 6.9 ...q 10.29 9.73 49 9.79 -1.3 HrtLoVol RODE ...... 28.05 24.35 27.62 +12.8 MolsCoorB TAP 2.28 4.3 8 67.24 49.82 2771 53.05 -5.5 NuvEnhMu NVG ...... 17.02 13.62 217 16.56 +18.5 LazGlobTR LGI .95 5.8 ...q 16.61 12.93 64 16.41 +20.5 MonRE MNR .68 4.6 29 15.50 11.88 398 14.68 +18.4 NNYAmtF NRK .70 5.2 ...q 13.69 11.61 87 13.54 +16.2 Lazard LAZ 1.88 4.7 11 41.76 31.07 1252 39.60 +7.3 MonRE pfB MNRpB 1.97 7.9 ... 25.03 NuvAmtFr NEA .75a 5.2 ...q 14.45 12.23 362 14.29 +16.1 LazWldDiv LOR .69 7.1 ...q 10.16 8.25 9.68 +13.6 MonRE pfC MNRpC 1.53 6.1 ... 25.41 22.41 40 25.01 +10.0 NuvIntMu NID .68 4.9 ...q 14.00 12.38 41 13.83 +11.7 LeafGrp LEAF ...... dd 9.19 2.73 51 3.90 -43.1 Montage rs MR ...... 8 18.00 2.59 420 8.06 NvIntQMu NIQ .57 4.1 ...q 13.99 12.35 26 13.90 +12.6 LearCorp LEA 3.00 2.1 9 160.00 105.10 734 141.07 +14.8 sMoodys MCO 2.00 .8 35 240.06 135.92 574 237.06 +69.3 NMDPI NMY .67a 5.0 ...q 13.55 11.68 33 13.33 +13.7 Lee Ent LEE ...... 3.69 1.20 488 1.43 -32.2 Moog A MOG/A 1.00 1.1 23 98.52 73.99 122 87.97 +13.5 NvMAP NMT .71a 5.0 ...q 14.51 11.72 20 14.26 +21.4 LegacyAc LGC ...... 10.38 9.78 0 10.29 +4.8 LegacyA wt LGC/WS ...... 40 Moog B MOG/B 1.00 1.2 22 97.36 75.17 86.40 +12.0 NMIQI NUM .74 5.3 ...q 14.37 12.35 12 14.08 +13.0 MorgStan MS 1.40 2.8 11 51.44 38.76 6548 50.72 +27.9 NuvMNMu NMS .80 5.6 ...q 14.80 12.02 9 14.36 +18.4 LegacyA un LGC/U ...... 10.85 10.04 10.82 +6.3 MorgSt pfE MSpE 1.78 6.1 ... 29.45 26.02 39 29.11 +10.4 NuvMtgIn JLS 1.52 6.9 ...q 23.65 21.81 37 21.91 -2.0 LeggMason LM 1.60 4.4 ...dd 40.27 24.94 461 36.12 +41.6 MorgSt pfF MSpF 1.72 6.0 ... 29.02 25.57 47 28.80 +11.2 NuMtgOp2 JMT 1.53 6.9 ...q 24.10 21.71 22.05 -.5 LegMas56 LMHA ...... 27.99 24.02 10 26.84 +11.6 MorgSt pfI MSpI 1.59 5.5 ... 28.91 24.90 66 28.73 +13.9 NuvMultM JMM .48 6.5 ...q 7.59 6.76 2 7.39 +7.9 LegM 5,4 56 LMHB ...... 26.23 20.18 26 25.82 +26.6 MorgS pfG MSpG 1.66 6.6 ... 26.24 25.10 25.34 +.4 NvMuI NMI .50a 4.4 ...q 12.00 9.95 5 11.34 +11.8 LMGblInco BWG 1.32a 11.0 ...q 11.98 +.5 sMorgSt pfK MSpK ...... 28.66 23.98 41 28.71 +18.2 NuvMuVal NUV .39a 3.7 ...q 10.72 9.25 217 10.60 +14.3 LM IntLoV LVHI ...... 27.97 23.64 13 27.09 +12.2 MS China CAF 1.74e ...... q 24.58 17.52 48 21.41 +17.3 Nv AMT-Fr NUW .78a 4.7 ...q 18.86 14.77 53 16.44 +11.3 LM EM LoV LVHE ...... 27.36 24.70 0 26.09 +1.3 MS CushHi MLPY 1.28e 24.9 ...q 6.30 4.49 5 5.15 -5.5 NuvNJDiv NXJ .82a 5.6 ...q 14.82 12.70 67 14.58 +14.4 LeggPlat LEG 1.60 3.2 24 55.42 34.95 676 50.76 +41.6 MS EMD MSD .57e 5.9 ...q 9.83 8.17 68 9.62 +16.9 NuvNJMV NJV .59a 4.5 ...q 13.02 -2.8 LeGS3.5s34 JBK 1.59 5.5 ... 30.00 25.00 0 29.02 +16.1 MSEMDDbt EDD .80m 11.7 ...q 7.18 6.01 224 6.83 +12.7 NNYDvA NAN .80a 5.6 ...q 14.36 12.16 12 14.16 +15.6 sLeidosHld LDOS 1.36 1.4 29 98.03 50.66 731 97.82 +85.5 MSEmMkt MSF .05e .3 ...q 17.84 16.00 16.58 +2.9 NNYMV NNY .39a 3.7 ...q 10.63 9.39 11 10.41 +9.0 LejuHldgs LEJU .20e ...... dd 2.10 1.05 112 1.97 +40.7 LendngC rs LC ...... 51 18.85 10.89 532 12.67 MS icb ICB .54a 2.9 ...q 18.59 NuvNYSel NXN .55 3.9 ...q 14.50 12.61 0 14.05 +9.3 MS India IIF .04e ...... q 21.77 17.56 116 19.91 -.7 NNCPI NNC .59a 4.3 ...q 13.88 11.75 13.66 +15.8 LennarA LEN .16 .3 10 62.63 38.28 2442 55.64 +42.1 MSJCP97 HJV 1.75 30.6 ... 6.60 4.56 11 5.72 +21.8 NOHQI NUO .80 5.2 ...q 16.15 13.24 20 15.39 +15.8 LennarB LEN/B .16 .4 8 49.66 30.65 62 44.36 +41.6 MkVRMB CNY ...... q 47.37 41.21 0 43.22 +.2 NvPA NQP .81a 5.7 ...q 14.31 12.16 34 14.16 +16.1 Lennox LII 3.08 1.3 31 298.49 210.39 240 244.53 +11.7 MkVRupee INR .20p .3 ...q 100.54 38.92 7 66.40 +62.5 NuvPaMV NPN .62a 4.4 ...q 14.06 -2.3 Leo Hld un LHC ...... 11.30 10.20 10.52 +3.4 MSDLEur URR ...... q 54.50 12.13 4 25.18 +45.8 NuvPf&Inc JPI 1.95a 7.7 ...q 25.68 20.10 58 25.47 +26.0 LeviStr n LEVI .15p ...... cc 24.50 16.00 1003 19.52 -12.9 MSDSEur DRR ...... q 79.00 50.70 1 65.21 +16.0 sNvPfdInco JPC .80 7.7 ...q 10.40 8.27 183 10.41 +24.8 LexRltyTr LXP .42f 4.0 19 11.19 8.00 1493 10.57 +28.7 sMorgSt pfA MSpA 1.01e 4.4 ... 22.78 18.80 68 22.74 +19.9 NuvQPf2 JPS .70 7.0 ...q 10.30 8.21 563 10.03 +21.1 LexRT pfC LXPpC 3.25 5.7 ... 59.65 47.81 1 57.31 +16.3 MosaicAc MOSC ...... cc 10.28 +4.0 sNuvREAst JRI 1.49a 8.1 ...q 18.27 13.48 94 18.32 +34.4 Libbey LBY .47 28.5 ...dd 5.85 1.45 316 1.65 -57.5 Mosaic MOS .20 .9 34 33.91 17.36 5232 21.54 -26.3 NuvEqtP BXMX 1.00 7.2 ...q 13.93 11.94 170 13.78 +14.2 LbtyASE USA .72e 10.7 ...q 6.80 5.28 567 6.75 +25.5 MotrlaSolu MSI 2.56f 1.6 30 182.28 110.61 1389 162.20 +41.0 NEqPrmG SPXX 1.04 6.4 ...q 16.87 13.88 30 16.28 +16.0 LbtyASG ASG .38e 5.9 ...q 6.50 4.34 85 6.39 +45.6 Movado MOV .80 3.6 54 40.21 18.05 164 22.03 -30.3 NvSMM NIM .31a 2.9 ...q 10.75 9.58 13 10.57 +10.2 LibOilSv LBRT .20 1.8 10 17.70 7.89 714 11.14 -14.0 Mueller MLI .40 1.2 23 34.24 22.51 194 32.14 +37.6 NSTFI NXP .55a 3.3 ...q 16.80 13.91 19 16.52 +17.4 LibtProp LPT 1.64 2.8 21 62.53 40.49 1821 59.33 +41.7 MuellerWat MWA .21 1.8 33 12.26 8.85 538 11.95 +31.3 sNSTFI2 NXQ .53a 3.5 ...q 15.30 13.32 34 15.11 +12.7 LifeStorg LSI 4.00 3.8 37 112.64 89.54 217 106.30 +14.3 MurphO MUR 1.00 3.8 ...cc 31.13 17.04 1642 26.61 +13.8 sNSTFI3 NXR .55a 3.4 ...q 16.37 14.30 43 16.33 +14.2 LightInBox LITB ...... dd 1.81 .68 144 .91 -25.4 MurphUSA MUSA ...... 22 121.24 72.07 193 119.27 +55.6 NuvSnIn NSL .42 7.1 ...q 6.02 5.47 286 5.90 +7.3 LilisEn LLEX ...... dd 2.25 .13 1040 .17 -87.7 MyersInd MYE .54 3.2 34 19.55 14.64 139 17.00 +12.5 NuShDCrd JSD 1.16a 7.7 ...q 16.25 14.15 122 15.02 +4.8 LincNat LNC 1.48 2.5 8 67.52 49.70 868 59.45 +15.9 t LincNtl wt LNC/WS ...... 82.24 Myomo MYO ...... dd 1.80 .30 618 .34 -76.5 Nv TA Div JTD 1.23 7.2 ...q 17.75 13.25 17 17.23 +28.6 Myovant MYOV ...... dd 26.02 4.14 1430 17.06 +4.0 NvTxATR JTA 1.04 8.7 ...q 12.29 9.90 26 11.92 +17.4 Linde LIN 3.50 1.7 42 213.94 151.93 967 211.77 +35.7 NTXQI NTX .65 4.6 ...q 14.72 12.36 1 14.30 +15.4 Lindsay LNN 1.24 1.3 ...cc 99.89 73.00 73 96.62 +.4 NVAPI NPV .65a 4.5 ...q 15.74 11.62 34 14.49 +23.6 LineCp LN ...... 51.97 27.04 127 48.62 +42.5 - N - t NuverEnv NES ...... dd 14.05 2.57 1 2.77 -66.2 LineageCl n LCTX ...... dd 1.18 .57 1644 .54 s LinkMotion LKM ...... 55 NCR Corp NCR ...... 31 35.15 22.43 534 35.30 +52.9 NGL EnPt NGL 1.56 13.8 ...dd 15.71 9.23 1227 11.28 +17.6 Linx n LINX ...... 9.60 6.59 91 8.23 -9.5 - O - NGL En pfB NGLpB 2.25 8.7 ... 26.17 20.10 7 25.76 +21.8 LionsGat A LGF/A .36 3.3 ... 19.00 7.65 2010 10.87 -32.5 NL Inds NL ...... 3 5.45 3.04 34 4.23 +20.5 OCI Ptrs OCIP .70e 6.1 33 11.45 LionsGat B LGF/B .36 3.5 ... 18.04 7.21 1330 10.16 -31.7 NRC Grp NRCG ...... 13.23 7.01 12.24 +60.0 OFG Bncp OFG .28 1.2 14 24.95 15.85 280 23.34 +41.8 LithiaMot LAD 1.20 .8 18 165.27 74.77 245 148.49 +94.5 NRC Gp wt NRCG/WS ...... OFG pfA OFGpA 1.78 6.8 ... 27.34 23.81 26.23 +8.3 LiveNatn LYV ...... cc 74.02 47.10 3028 70.44 +43.0 NRG Egy NRG .12 .3 65 43.66 32.63 1700 40.08 +1.2 OFG pfB OFGpB 1.75 6.6 ... 26.61 23.50 26.39 +8.6 LiveRamp RAMP ...... 97 63.23 37.30 252 49.46 +28.0 NTN Buzz NTN ...... dd 4.40 1.82 2 2.42 +24.1 OFG pfD OFGpD 1.78 6.7 ... 27.34 23.76 27 26.50 +10.6 Livent LTHM ...... 19 14.84 5.49 2088 8.67 -37.2 NVR NVR ...... 19 3946.50 2285.00 23 3786.71 +55.4 OGE Engy OGE 1.55f 3.5 23 45.77 38.04 678 43.83 +11.8 LloydBkg LYG .47a 14.7 ... 3.58 2.30 4137 3.21 +25.4 LoanCore LCRT ...... nVent El NVT .70 2.7 ... 28.49 19.04 1232 25.93 +15.4 OM AsstM OMAM .32 2.1 16 15.35 LoanDpt LDI ...... Nabors NBR .24 7.6 ...dd 4.08 1.50 7533 3.15 +57.5 ONEGas OGS 2.00 2.2 28 96.66 75.82 196 92.61 +16.3 NACCO NC .76 1.6 6 66.40 31.92 20 46.88 +38.3 OasisMid OMP 2.06f 12.6 36 22.36 14.26 189 16.35 +2.3 LockhdM LMT 9.60f 2.4 48 399.96 256.79 1050 391.90 +49.7 NamTai NTP .28 3.2 ...dd 10.75 7.89 153 8.72 +.5 OasisPet OAS ...... dd 7.15 2.21 11961 3.10 -43.9 Loews L .25 .5 15 56.20 44.17 765 51.40 +12.9 NanoViric NNVC ...... dd 3.89 .16 33 2.64 +1220.0 Obsid grs OBE ...... 3.85 .43 189 .65 LomaNeg LOMA ...... 4 13.44 4.15 447 7.40 -33.5 Nashville NASH .75e .7 ...q 29.00 OcciPet OXY 3.16 8.0 31 68.83 37.25 10014 39.71 -35.3 LaPac LPX .54 1.8 12 30.34 20.71 955 29.79 +34.1 NatBkHldg NBHC .80f 2.2 17 38.92 30.40 190 35.65 +15.5 Oceaneerg OII .60 4.0 ...cc 21.29 11.38 952 15.09 +24.7 Lowes LOW 2.20 1.8 27 121.46 90.23 3190 119.59 +29.5 NatFuGas NFG 1.74 3.7 14 61.71 42.98 265 47.42 -7.3 OcwenFn OCN ...... dd 2.45 1.24 588 1.43 +6.7 Lubys LUB ...... dd 2.35 1.07 26 2.19 +82.5 NatGrid NGG 3.09e 4.9 ... 62.94 47.69 322 62.46 +30.2 Oi SA C OIBR/C ...... 2.51 .83 4210 1.01 -36.9 LumberLiq LL ...... dd 14.44 6.59 697 9.87 +3.7 NtHlthInv NHI 4.20 5.2 21 86.54 73.35 232 81.06 +7.3 OilStates OIS ...... dd 21.27 11.73 520 16.57 +16.0 LuxferHld LXFR .50 3.4 ... 14.87 +8.8 NHltcre NHC 2.08 2.4 32 89.55 70.89 25 86.00 +9.6 Oil-Dri ODC 1.00 2.7 41 38.79 25.40 9 37.28 +40.7 Lydall LDL ...... 7 31.71 17.90 113 20.85 +2.7 NOilVarco NOV .20 .8 ...dd 32.63 18.05 2291 25.08 -2.4 OldRepub ORI .80 3.6 18 24.10 19.68 1200 22.27 +8.3 LyonBas A LYB 4.20 4.4 9 98.91 68.61 1338 94.51 +13.6 NatPresto NPK 1.00a 1.1 ... 133.12 80.39 32 89.37 -23.6 Olin OLN .80 4.6 4 27.32 15.38 1337 17.49 -13.0 NatRetPrp NNN 2.06f 4.0 24 59.26 46.99 602 51.97 +7.1 Om Asst 31 OMAA 1.28 5.3 ... 24.13 - M - NRetP pfE NNNpE 1.43 5.7 ... 25.79 22.80 25.07 +9.0 OmegaHlt OHI 2.68f 6.4 15 45.01 33.39 1143 41.62 +18.4 NtRetP pfF NNNpF 1.30 5.0 ... 26.19 20.70 75 25.89 +23.9 Omnicom OMC 2.60 3.2 14 85.05 71.50 1109 80.71 +10.2 M&T Bk MTB 4.40f 2.6 12 176.11 140.88 315 168.70 +17.9 NatlStor NSA 1.32f 4.1 ...cc 35.76 25.11 334 32.55 +23.0 Omnova OMN ...... dd 10.14 5.48 473 10.11 +37.9 M&TBk pfA MTBp 63.75 6.4 ... 1030.00 997.50 1002.40 -2.7 NtStorAf pfA NSApA ...... 27.24 22.26 19 26.16 +16.5 OnAssign ASGN ...... 18 57.41 -29.9 M&TBk pfC MTBpC 63.75 6.3 ... 1036.94 997.50 1006.56 -.3 NtWst pfC NWpC 1.94 7.6 ... 25.59 OnDeckCap ONDK ...... 9 7.89 2.88 242 3.98 -32.5 MAG Slv g MAG ...... 14.00 7.14 452 11.14 +52.6 Nationstar NSM ...... 7 18.27 OncoCyte OCX ...... dd 6.92 1.34 263 2.13 +54.3 MBIA MBI ...... dd 10.90 8.41 450 9.21 +3.3 NatxIntV MVIN ...... 45.57 39.18 3 44.04 +12.0 OneLibrty OLP 1.80 6.6 17 31.78 23.02 38 27.33 +12.8 MDC MDC 1.20b 3.2 14 46.84 25.26 471 37.87 +45.5 NatGsSvcs NGS ...... 35 19.22 10.22 50 12.00 -27.0 OneSmart ONE ...... 9.40 6.53 151 6.82 -12.6 sMDU Res MDU .83f 2.8 25 29.82 23.26 587 29.40 +23.3 NatrlGroc NGVC .07p ... 11 16.40 8.19 80 10.21 -33.4 OneMain OMF 1.00 2.3 21 44.87 23.44 559 43.08 +77.4 MFA Fncl MFA .80 10.2 10 7.91 6.58 5324 7.84 +17.4 tNatRsPt NRP 1.80 9.0 6 44.71 19.27 35 19.97 -47.8 ONEOK OKE 3.66f 4.8 55 77.21 52.72 1808 75.99 +40.9 MFA Fn42 MFO 2.00 7.6 ... 27.04 25.25 5 26.18 +3.0 Natuzzi rs NTZ ...... 6.53 3.85 1.78 Nanomtr ONTO ...... 30 38.60 26.51 242 36.78 +34.6 MFA pfB MFApB 1.88 7.3 ... 26.10 23.72 12 25.73 +6.0 Nautilus NLS ...... 3 11.83 1.20 386 1.78 -83.7 Ooma OOMA ...... 26 16.60 9.85 118 13.63 -1.8 MFS CAMu CCA .60 4.7 ...q 12.90 9.98 12.82 +28.2 NavdeaBi rs NAVB ...... 4.20 .49 81 1.07 OppLgCap RWL .72e 1.4 ...q 53.59 45.66 52.07 +11.9 MCR MCR .72a 8.6 ...q 8.41 7.30 76 8.39 +14.5 NavigatrH NVGS ...... 13.50 8.81 91 13.15 +39.9 Opp RUT OMFS ...... 27.37 24.04 26.11 +13.1 MGF MGF .41 8.9 ...q 4.69 4.36 226 4.59 +2.2 NaviosAc NNA 1.20 14.4 ... 11.52 3.20 385 8.35 +156.9 OppMidCap RWK .59e .7 ...q 63.08 50.37 56.68 +10.6 MFS HInM CXE .30 5.4 ...q 5.81 4.59 43 5.57 +20.3 Navios pfG NMpG 2.19 28.4 ... 13.14 3.02 7 7.71 +149.5 OppSmCap RWJ .59e 1.0 ...q 70.52 56.17 60.36 +5.3 MFS HYMu CMU .28 5.7 ...q 4.99 4.13 24 4.82 +15.6 Navios rs NM ...... 4.57 OppUltDiv RDIV 1.15e 3.2 ...q 39.22 32.99 35.86 +7.1 MFS IHI CIF .25 8.9 ...q 3.09 2.13 45 2.79 +30.4 NavMH pfH NMpH 2.16 28.9 ... 13.25 2.94 12 7.47 +151.5 OpR1000V OVLU ...... 26.96 24.20 26.39 +17.2 MIN MIN .42 11.2 ...q 3.89 3.64 204 3.78 +3.0 NaviosM rs NMM 1.20 6.6 ... 21.30 11.43 69 18.15 OpR1000L OVOL ...... 28.72 23.98 27.95 +14.6 MFS InvG CXH .50 5.1 ...q 10.28 8.72 9 9.79 +11.5 Navistar NAV ...... 9 39.52 21.32 354 30.12 +16.1 OpR1000S OSIZ ...... 28.20 25.52 27.29 +17.6 MMT MMT .52 8.5 ...q 6.16 5.10 130 6.10 +19.1 Navistr pfD NAVpD ...... 26.01 20.27 22.10 -6.5 OpR1000Y OYLD ...... 26.93 23.59 26.30 +11.0 MFM MFM .38 5.4 ...q 7.20 6.13 64 7.13 +16.1 NeenahP NP 1.80 2.5 26 77.55 56.67 67 72.04 +22.3 Op R1000D OMFL ...... 29.73 24.50 28.71 +14.4 MFV MFV .58 9.0 ...q 7.00 4.87 7 6.44 +29.8 Nelnet NNI .80f 1.4 13 69.97 51.19 88 59.18 +13.1 OpIntRev REFA ...... 25.52 22.36 24.16 +5.8 MGIC Inv MTG .06p ... 8 14.97 10.20 2632 14.24 +36.1 sNeoPhoton NPTN ...... dd 8.95 3.26 597 8.90 +37.3 OpGlbRv RGLB ...... 26.75 23.57 25.08 +5.7 MGMGrPr MGP 1.88 6.1 ... 33.30 25.85 1364 30.73 +16.4 NescoHld NSCO ...... 10.45 2.95 38 4.23 -57.7 Opp Rev ESGL ...... 31.95 27.47 31.02 +11.7 sMGM Rsts MGM .48 1.4 10 33.54 23.56 2726 33.49 +38.0 NescoHl wt NSCO/WS ...... 1.10 OppGlRv ESGF ...... 30.00 25.95 28.45 +7.8 MI Homes MHO ...... 18 46.57 20.51 207 40.48 +92.6 MPG pfA MPGpA ...... 25.85 Netw1Tch NTIP .10 4.6 7 2.78 2.00 10 2.18 -2.1 OppenFin RWW .58e .9 ...q 68.77 57.03 65.18 +12.9 NBCAInt NBW .74 5.3 ...q 14.40 11.98 3 14.05 +15.9 OpEMRev REEM ...... 26.63 23.51 24.16 +2.1 MPLX LP MPLX 2.67 10.3 14 35.85 22.60 3367 25.85 -14.7 sNeuB HYld NHS .96 7.8 ...q 12.36 9.58 42 12.38 +28.0 OppenHldg OPY .48 1.7 14 31.82 24.16 40 27.86 +9.0 MRC Glbl MRC ...... 15 18.93 10.73 1236 13.92 +13.8 NBIntMu NBH .90 5.8 ...q 16.37 12.52 42 15.54 +22.7 Oracle ORCL .96 1.8 55 60.50 44.41 10591 53.71 +19.0 MSA Safety MSA 1.68 1.3 73 128.18 90.81 102 126.51 +34.2 NB MLP NML 1.26 15.5 ...q 8.15 -6.2 Oragenics OGEN ...... dd MSC Ind MSM 3.00 3.8 13 86.87 64.59 506 78.73 +2.4 NBNYInt NBO .58 4.6 ...q 12.85 11.07 6 12.45 +12.0 Orange ORAN .41e 2.8 ... 16.80 14.57 564 14.68 -9.3 MSCI Inc MSCI 2.72 1.1 40 267.51 141.06 340 258.72 +75.5 NBRESec NRO .36 6.4 ...q 5.80 4.00 110 5.63 +35.7 OrchidIsl ORC .96e 16.3 31 7.15 5.04 840 5.90 -7.7 MSG Netw MSGN ...... 7 25.79 13.73 539 17.51 -25.7 NevGCas UWN ...... 28 2.56 2.38 2.54 +6.7 OrionECarb OEC .80 ... 43 28.51 12.10 276 19.69 -22.1 MV OilTr MVO .84e 13.2 5 9.10 4.66 16 6.37 -9.0 sNevroCorp NVRO ...... dd 114.85 35.15 314 116.86 +200.5 OrionGpHl ORN ...... dd 5.93 1.80 54 5.03 +17.2 MVC Cap MVC .68 7.4 24q 9.65 8.14 9 9.17 +11.7 NewAmHi HYB .78a 8.5 ...q 9.14 7.51 112 9.14 +20.9 Orix IX ...... 85.75 68.58 15 83.64 +16.9 MVC 22 MVCD 1.56 6.1 ... 26.28 24.70 0 25.56 +2.2 tNewConcEn GBR ...... 24 3.70 1.32 270 1.20 -14.3 OrmatTc ORA .44 .6 67 79.18 50.41 117 74.74 +42.9 MacQUtlDv MFD 1.20 11.5 ...q 11.40 9.12 42 10.43 +13.1 NE Realty NEN 1.28f 2.1 2 66.39 52.00 0 61.52 +10.0 OshRusS OUSM ...... 29.79 23.15 10 29.69 +25.8 MacQGInf MGU 1.48 5.8 ...q 25.78 18.52 37 25.44 +35.2 NwGold g NGD ...... dd 1.56 .61 3144 .79 +4.4 OshIntQ ONTL ...... 24.38 Macerich MAC 3.00 11.5 14 47.05 25.53 2826 26.03 -39.9 NewHome NWHM ...... dd 7.38 3.46 105 4.89 -6.5 sOshkoshCp OSK 1.20f 1.3 22 95.19 59.04 533 95.39 +55.6 MackCali CLI .80 3.5 11 24.88 18.74 728 22.94 +18.3 NwIreland IRL 2.15e 1.6 ...q 9.89 7.84 9 9.88 +18.3 OsiskoGl OR .20 ...... 13.43 8.34 987 9.45 +7.6 Macquarie MIC 4.00e 9.2 8 43.83 35.73 573 43.57 +19.2 NJ Rscs NJR 1.25f 2.8 18 51.20 40.32 500 44.45 -2.7 OspreyTc n SFTW ...... 426 9.73 Macys M 1.51 9.3 5 31.99 14.11 12544 16.20 -45.6 NwMtnFin NMFC 1.36 9.9 11q 14.38 12.39 747 13.77 +9.5 OsprTc wt SFTW/WS ...... MadCvCall MCN .72 10.9 ...q 6.97 6.12 73 6.58 +6.8 NewOriEd EDU .40e ... 66 128.80 53.62 813 124.96 +128.0 OutfrontM OUT 1.44 5.4 23 28.42 17.37 368 26.74 +47.6 MadSqGd MSG ...... 91 315.95 247.58 128 293.81 +9.8 NewRelic NEWR ...... dd 109.00 50.00 535 68.05 -16.0 OversSh wi OSG/WI ...... 2.75 MagellMid MMP 4.08 6.6 18 67.75 55.52 1036 62.15 +8.9 NewResid NRZ 2.00 12.1 6 17.34 13.63 3316 16.48 +16.0 sOverSh OSG ...... 2.68 1.46 520 2.65 +59.6 Magna g MGA 1.46 2.6 9 57.09 42.51 326 55.68 +22.5 sNewRes pfB NRZpB ...... 25.88 24.72 46 25.79 +3.0 OwensMin OMI .01 .2 3 8.43 2.43 1702 5.04 -20.4 MagnaChip MX ...... 8 13.80 5.75 190 11.93 +92.1 NewSenInv SNR .52 6.8 14 8.11 4.04 359 7.66 +85.9 OwensCorn OC .96f 1.5 20 68.72 42.83 759 65.00 +48.5 Maiden prA MHpA 2.06 29.0 ... 11.80 4.52 24 7.10 -23.2 NY CmtyB NYCB .68 5.7 15 13.79 9.05 2581 11.86 +26.0 OwensIll OI .20 1.7 14 20.78 8.26 1568 11.91 -30.9 Maiden pfC MHpC 1.78 25.9 ... 10.24 3.93 37 6.87 -18.3 NY Cmt pfA NYCBpA ...... 29.95 22.77 16 27.60 +20.9 OwensRM ORM .96f 4.4 15 22.95 18.59 21.75 +15.8 MaidnH pfD MHpD 1.68 24.7 ... 10.30 3.67 25 6.80 -17.0 NYCmty un NYCBpU 3.00 5.9 ... 51.44 43.55 38 50.51 +12.9 OwlRock n ORCC 1.32 7.3 41 18.68 15.51 110 18.04 +16.3 MaidenHld MHLA .60 3.1 ... 19.50 13.19 16 19.38 +13.3 NY Times NYT .20 .6 ...cc 36.25 21.34 1502 32.69 +46.7 OxfordInds OXM 1.48 2.0 19 85.36 63.73 94 75.32 +6.0 MaidHld 43 MHNC 1.94 8.7 ... 23.86 16.01 2 22.20 -6.0 NewMarket NEU 7.60f 1.6 26 505.16 382.88 29 484.48 +17.6 MainStCap MAIN 2.34a 5.4 21 44.35 33.43 240 43.49 +28.6 s MainStC 23 MSCA 1.53 5.9 ... 25.79 NewmtM NEM .56 1.3 31 41.45 29.77 8136 41.77 +20.5 P-Q NewpkRes NR ...... dd 9.68 5.25 374 6.27 -8.7 sMainSDTMu MMD 1.18 5.5 ...q 21.48 19.30 44 21.34 +9.3 NexGen g NXE ...... 2.00 1.10 543 1.21 -32.0 PBF Engy PBF 1.20 3.8 10 37.03 21.10 880 31.97 -2.1 Mallinckdt MNK ...... 27.33 1.43 4710 3.64 -77.0 NxTierOil NEX ...... 12.50 4.05 1094 6.91 -15.5 PBF Logist PBFX 2.06f 9.9 13 23.69 19.32 68 20.80 +3.5 ManchUtd MANU .18 .9 1 21.92 15.30 155 19.72 +3.9 NexaRsc NEXA .53e 5.7 6 9.15 -51.4 PCM Fund PCM .96 8.4 ...q 11.73 10.14 29 11.45 +12.8 Manitowc MTW ...... 19.77 10.49 279 17.70 +19.8 NexPtCr NHF 2.40m 13.5 ...q 22.17 16.11 197 17.79 -10.7 PG&E Cp PCG ...... 16 25.19 3.55 9908 10.94 -53.9 ManngNap MN .08 4.4 8 2.88 1.45 63 1.80 +2.3 NxPtRsT NXRT 1.25f 2.9 18 50.67 33.50 109 42.99 +22.7 PGT Inc PGTI ...... 21 18.48 13.30 324 14.99 -5.4 ManpwrGp MAN 2.18 2.3 12 97.96 63.10 309 96.84 +49.4 NxtEraLP NEP 2.07f 3.9 19 53.90 39.51 230 52.98 +23.1 PIMCO1-3Tr TUZ .34a .7 ...q 51.09 50.07 50.79 +1.3 sManulife g MFC 1.00 ...... 20.12 13.90 1708 20.02 +41.1 NextEra 72 NEEpI 1.28 5.0 ... 25.80 21.96 10 25.58 +14.2 Pimc1-5Tip STPZ .53e 1.0 ...q 52.71 50.79 47 52.44 +3.1 MarathnO MRO .20 1.5 ...dd 18.93 11.06 10028 13.56 -5.4 sNextEra 73 NEEpJ 1.25 4.9 ... 25.59 21.81 16 25.69 +16.3 Pim15TIPS LTPZ .42e .6 ...q 76.96 61.92 10 72.81 +16.7 MarathPt MPC 2.12 3.5 9 69.65 43.96 6449 60.66 +2.8 NextEra76 NEEpK ...... 27.84 22.75 22 26.50 +15.7 PimBrdTIPS TIPZ .80e 1.3 ...q 61.06 55.86 1 59.86 +6.8 MarcusMill MMI ...... 22 43.50 27.84 70 37.41 +9.0 NextEraEn NEE 5.00 2.1 18 245.01 168.66 2369 238.78 +37.4 PimLwDur LDUR 2.82e 2.0 ...q 100.55 98.44 67 99.93 +1.2 Marcus MCS .64 2.0 26 45.82 30.46 124 32.52 -17.7 sNxtEra pfO NEEpO ...... 51.34 48.15 14 50.72 +4.4 PimcoTR BOND 6.13e 5.7 ...q 109.71 102.46 129 108.02 +5.1 MarineP MPX .48 3.1 19 18.65 12.48 22 15.38 -9.0 NxtEra pfR NEEpR ...... 72.07 56.09 69.13 +19.9 Pim0-5HYCp HYS 5.21e 5.2 ...q 100.89 94.81 159 99.90 +5.0 MarineMx HZO ...... 10 21.09 13.73 185 16.60 -9.3 NiSource NI .80 2.9 34 30.67 24.69 3109 27.45 +8.3 PimIGBd CORP 3.12a 2.8 ...q 110.77 98.75 25 109.98 +11.0 Markel MKL ...... 64 1216.47 950.16 39 1129.97 +8.9 NiSource pf NIpB ...... 28.45 25.31 27 27.80 +9.1 PimShMat MINT .82e .8 ...q 101.79 100.95 770 101.68 +.7 MarriotVac VAC 2.16f 1.7 21 129.77 66.94 219 129.11 +83.1 NiaM pfB NMKpB 3.60 3.6 ... 115.89 83.93 0 100.00 +3.9 PimIntMu MUNI 1.26 2.3 ...q 56.06 52.72 12 55.23 +4.6 MarshM MMC 1.82 1.6 31 113.94 77.85 1283 111.28 +39.5 NiaM pfC NMKpC 3.90 3.7 ... 109.30 92.15 106.00 +14.7 PimSTMun SMMU .47e .9 ...q 51.10 49.75 4 50.71 +1.8 MartMM MLM 2.20 .8 40 279.38 167.62 625 271.10 +57.7 Nielsen plc NLSN 1.40 6.9 ...dd 27.57 17.94 6869 20.17 -13.5 Pim25yrZro ZROZ 3.07e 2.3 ...q 154.90 108.21 13 135.82 +20.7 sMasco MAS .54 1.1 24 47.95 28.62 1543 47.82 +63.5 NikeB NKE .98f 1.0 40 101.40 71.21 6349 100.04 +34.9 PJT Part PJT .20 .5 ...dd 47.17 35.99 139 44.21 +14.1 Masonite g DOOR ...... 26 74.46 43.96 111 71.72 +60.0 NoahHldgs NOAH ...... 19 60.14 26.48 162 34.92 -19.4 PLDT Inc PHI .92e 4.7 ... 26.33 19.25 176 19.59 -8.4 Mastec MTZ ...... 16 73.71 39.30 748 64.99 +60.2 NobilisH HLTH ...... 55 .10 .12 -70.7 PNC pfP PNCpP 1.65 6.0 ... 30.27 25.41 98 27.47 +6.7 MastechD MHH ...... 26 11.48 4.51 57 10.99 +74.4 NobleCorp NE .08 6.6 ...dd 3.64 .90 4218 1.21 -53.8 MasterCrd MA 1.60f .5 69 300.55 180.98 3590 297.27 +57.6 NobleEngy NBL .48 2.0 ...dd 28.40 17.98 3816 24.30 +29.5 MatadorRs MTDR ...... 12 22.25 12.16 2025 17.72 +14.1 NobleMid NBLX 1.91e ... 7 40.30 20.30 498 26.31 -8.8 Continued on next page

2019_12_24_mm_06.pdf 1 24-Dec-19 02:23:44 Page 7 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page NYSE

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg PSDvMxUSs PDN .53e 1.8 ...q 28.93 -16.2 s PNC pfQ PNCpQ 1.34 5.2 ... 26.50 23.00 7 25.60 +10.7 Qu Insp100 BIBL ...... 30.40 23.09 10 30.45 +28.0 PSDvxUS PXF 1.11e 2.9 ...q 38.48 -14.0 s PNC PNC 4.60 2.9 14 161.37 114.85 1254 159.53 +36.5 QnForSm FFSG ...... 28.25 22.56 20 28.24 +22.5 PNC wt PNC/WS ...... 88.25 PShIntlDev IDHQ .33e 1.4 ...q 23.19 -4.2 QnForTcG FFTG ...... 27.12 21.42 11 26.87 +22.5 PSIndia PIN 7.22e ...... q 17.83 -6.7 PNM Res PNM 1.23f 2.4 25 52.98 39.71 355 50.30 +22.4 Sage Esg ef GUDB ...... 49.13 PSS&PBW PBP 1.07e 3.5 ...q 21.15 -3.4 POSCO PKX ...... 62.95 41.14 155 52.14 -5.1 MainSecR SECT ...... 31.43 23.86 47 30.88 +27.0 PrecDrill PDS .28 ...... dd 3.01 .99 1046 1.47 -15.5 PPG PPG 2.04 1.5 24 134.36 96.82 1195 133.01 +30.1 InspCpBd IBD ...... 28.57 23.80 15 25.66 +5.1 PPG wd PPG/WD ...... 138.47 PfdAptCm APTS 1.05 7.9 ...dd 17.00 12.81 265 13.26 -5.7 QuaInsp ISMD ...... 28.59 22.26 4 28.35 +24.1 Prestige PBH ...... 3 40.80 26.25 281 39.74 +28.7 PPL Cap 73 PPX 1.48 5.7 ... 26.43 24.30 8 25.93 +5.3 QuaInsLg BLES ...... 30.41 23.86 6 30.18 +24.5 Pretium g PVG ...... 13.83 6.65 1234 10.75 +27.2 PPL Corp PPL 1.65 4.6 16 36.28 27.80 3747 35.66 +25.9 FormInco FFTI ...... 25.44 23.09 49 24.86 +7.5 Primerica PRI 1.36 1.0 16 138.05 94.12 160 132.93 +36.0 PQ GrpH PQG ...... 35 17.59 13.18 82 16.99 +14.7 FrmHdGr FFHG ...... 28.45 24.78 14 28.39 +9.2 PrinEdgAIn YLD .75e ...... q 41.83 37.13 1 41.05 +8.2 PS BusPk PSB 4.20f 2.6 33 192.13 126.71 70 163.12 +24.5 QuanReal QXRR ...... 22.71 sPrinActGl GDVD ...... 30.16 23.90 1 30.06 +23.9 PSBPk pfU PSBpU 1.44 5.8 ... 25.95 23.10 24.96 +6.4 QuanMulIn QXMI ...... 24.36 Prin Cont PVAL ...... 31.47 23.09 28.68 +29.2 PSBPk pfV PSBpV 1.42 5.7 ... 26.11 23.33 24.92 +5.2 Qudian QD ...... 9.21 4.07 4304 4.59 +7.0 sPrn MegC USMC ...... 31.50 24.52 240 31.46 +25.3 PS BsPk pfZ PSBpZ 1.22 4.9 ... 25.20 24.41 214 24.79 +.7 QstDiag DGX 2.12 2.0 20 108.95 79.93 711 107.26 +28.8 PrinSpec PREF ...... 101.06 89.51 2 101.06 +12.2 PS BusP pfY PSBpY ...... 27.03 20.42 11 25.58 +24.5 QuintEn QES ...... 5.89 1.12 36 2.61 -24.6 PrincREstI PGZ 1.32m 6.4 ...q 21.68 15.70 34 20.52 +24.1 PS BusP pfX PSBpX 1.31 5.0 ... 27.85 20.66 28 25.99 +24.7 QuormHl QHC ...... dd 3.73 .54 308 .93 -68.0 PrinEq PEM ...... PS BsPk pfW PSBpW ...... 26.39 20.50 7 25.53 +23.4 QuotientTc QUOT ...... dd 11.99 6.92 290 10.04 -6.0 tPriorIn pfC PRIFpC ...... 26.16 24.44 9 24.74 -.6 s PVH Corp PVH .15 .1 12 134.24 67.41 675 104.90 +12.9 Qwest 54 CTV 1.72 6.6 ... 26.04 19.64 81 26.04 +32.0 PriorIn pfE PRIFpE ...... 24.92 24.15 0 24.41 -1.6 sPcrTrnd750 PTLC ...... q 33.82 28.20 475 33.76 +17.3 Qwest53 CTY 1.53 6.2 ... 25.25 17.75 113 24.81 +37.8 ProAssur PRA 1.24a 3.4 19 45.45 34.12 223 36.61 -9.7 PcrTrnd450 PTMC ...... q 32.13 27.57 39 31.13 +.9 Qwest 25 CTZ 1.66 6.5 ... 26.08 18.73 27 25.47 +35.1 ProLogis PLD 2.12 2.4 33 92.80 56.40 1637 87.60 +49.2 sPcrTrnd100 PTNQ ...... q 40.48 32.06 75 40.44 +23.8 Qwest 56 CTAA ...... 27.05 20.58 5 26.00 +25.7 ProPetr PUMP ...... 25.38 7.07 1652 11.28 -8.4 PacTrdpil n PTBD ...... 27.21 24.94 58 25.63 +2.2 Qwest57 CTDD ...... 26.39 18.81 22 25.78 +35.8 PShTcDv n TDV ...... PacrCash GCOW ...... 31.86 27.49 129 31.73 +13.6 Qwest56 CTBB ...... 25.59 18.38 41 25.48 +36.0 PrShtDow DOG ...... q 53.94 -7.9 PacrTrendp PTEU ...... 28.72 24.50 28 28.34 +13.1 PrShtMC MYY ...... q 43.99 +1.3 Pacr Wlth PWS ...... 25.91 22.02 50 24.01 -.5 - R - sPrUltDow DDM ...... q 55.80 35.56 159 55.93 +47.9 Pac Cash CALF ...... 27.12 21.68 2 27.09 +16.9 ProUltMC MVV ...... q 45.54 28.91 17 45.22 +48.8 RAIT pfA RASpA 1.94 21.9 ... 8.84 PacDvCsh ICOW ...... 27.79 23.45 0 27.56 +14.6 s PacCashCow COWZ ...... 28.80 PrUltQQQ QLD ...... q 120.92 62.97 641 121.10 +80.2 RAIT pfB RASpB 2.09 24.1 ... 8.66 sProUltSP SSO .40e .3 ...q 150.83 88.03 837 150.62 +62.3 PacifCstOil ROYT .31e 79.7 1 2.37 .18 772 .39 -76.0 RAIT pfC RASpC 2.22 22.9 ... 9.70 PrUShCnG SZK ...... q 18.50 10.76 1 10.85 -40.0 PacDrill PACD ...... dd 3.40 +801.9 RAIT Fn 24 RFT 1.91 11.3 ... 16.91 ProShtHY SJB ...... q 23.90 20.62 39 20.68 -12.1 PacGE pfA PCGpA 1.50 5.6 ... 28.11 13.52 26.89 +40.2 RAITFn 19 RFTA 1.78 8.6 ... 20.66 ProUShBM SMN ...... q 29.59 +16.1 PacGE pfB PCGpB 1.37 5.7 ... 25.13 12.19 2 24.08 +40.4 RELX plc RELX .54e 2.2 ... 25.31 20.31 305 24.98 +21.7 Pro20 yrT UBT 1.13e 1.2 ...q 114.43 73.30 16 96.22 +25.2 PacGE pfC PCGpC 1.25 5.7 ... 23.50 11.00 22.01 +39.7 RH RH ...... 37 243.67 84.11 639 222.95 +86.1 Pro7-10yrT UST .42e .7 ...q 69.85 51.56 7 62.44 +11.9 PacGE pfD PCGpD 1.25 5.8 ... 23.19 10.85 1 21.50 +36.5 RLI Corp RLI .92a 1.0 23 99.93 64.53 216 89.95 +30.4 ProSShOG DDG ...... q 29.02 22.75 2 24.43 -11.4 PacGE pfE PCGpE 1.25 5.7 ... 23.16 10.25 22.00 +39.7 RLJ LodgT RLJ 1.32 7.3 12 19.75 15.65 1643 18.05 +10.1 ProSShFn SEF ...... q 21.34 -6.2 PacGE pfG PCGpG 1.20 5.9 ... 22.71 11.05 0 20.40 +36.5 RLJ Lod pfA RLJpA .49 1.7 ... 29.15 24.45 28 28.69 +15.8 sProLCCre CSM .67e .9 ...q 77.39 59.37 17 77.24 +27.4 PacGE pfH PCGpH 1.12 5.7 ... 21.20 11.50 19.66 +40.6 RMG Ac n RMG ...... 10.05 9.03 1 9.99 +2.5 ProUltTl LTL ...... q 46.00 31.99 0 41.85 +29.2 PacGE pfI PCGpI 1.09 5.4 ... 21.00 10.23 20.00 +45.5 RMG Ac wt RMG/WS ...... Pacif pf PPWp 5.00 5.0 ... 100.26 ProHdgRep HDG ...... q 47.71 42.93 0 46.75 +8.5 RMG Ac un RMG/U ...... 10.15 9.95 10.11 +1.1 sProUltEM EET ...... q 79.95 59.22 2 80.04 +29.0 PackAmer PKG 3.16 2.8 14 114.78 81.87 442 113.04 +35.4 RPC RES .20m 4.0 6 13.11 3.30 1307 5.05 -48.8 ProRafiLS RALS .62e 1.8 ...q 36.99 34.23 1 34.70 -4.1 PagrDuty n PD ...... 59.82 20.53 1004 23.67 -38.1 RPM RPM 1.44 1.9 6 76.10 51.95 487 75.24 +28.0 ProUSL7-10T PST ...... q 22.16 17.93 12 19.16 -12.0 t Pagsegur PAGS ...... 13 53.43 17.92 3618 33.80 +80.5 RTW Retl RTW ...... 9 3.44 .74 158 .75 -73.6 ProShtEafe EFZ ...... q 29.89 24.27 12 24.40 -17.3 PalatinTch PTN ...... 1.78 .66 1140 .78 +10.7 RYB Edu RYB ...... 9.46 5.47 20 5.68 -2.7 ProShtEM EUM ...... q 20.78 17.16 23 17.18 -15.7 PaloAltNet PANW ...... dd 260.63 178.80 700 231.33 +22.8 RadianGrp RDN .01 ... 9 26.32 15.87 907 25.15 +53.7 ProUltEaf EFO ...... q 45.26 29.82 1 42.55 +39.4 PampaEng PAM ...... 39.89 12.01 516 16.29 -48.8 RadiantLog RLGT ...... 25 7.33 4.11 134 5.46 +28.5 t ProUEurop UPV ...... q 55.32 37.34 0 54.70 +44.1 RadLog pfA RLGTpA 2.44 9.5 ... 25.63 PanhO&G PHX .16 1.5 13 16.97 10.58 31 10.99 -29.1 t ParPetr rt PARR/r ...... 06 ProShtBM SBM ...... q 21.38 17.39 17.30 -16.7 RafaelHl RFL ...... 30.86 7.87 18.10 +128.2 ProUltSEM EEV ...... q 45.91 +461.9 ParPacHl PARR ...... 34 25.69 20.88 211 24.90 +75.6 RLauren RL 2.75 2.3 17 133.63 82.69 593 117.79 +13.9 ProUltRE URE ...... q 91.35 53.13 17 84.79 +51.4 ParTech PAR ...... cc 31.75 19.78 209 30.73 +41.3 RamcoG RPT .88 6.7 14 13.08 -2.3 ProUltFin UYG ...... q 53.87 31.48 166 53.08 +62.7 ParaGold PZG ...... 3 1.04 .64 39 .74 -11.0 RamcG pfD RPTpD 3.63 7.3 ... 49.61 -6.9 ProShtRE REK ...... q 16.90 12.69 6 13.13 -20.3 ParamtGp PGRE .40 2.9 ... 15.11 12.18 607 13.81 +10.0 RangeRs RRC .08 1.7 5 12.14 3.26 10573 4.84 -49.4 Paretem TEUM ...... dd 2.25 ProShtChi50 YXI ...... q 21.63 17.78 24 18.14 -13.8 RngrEnS RNGR ...... 14 8.76 4.77 45 6.65 +28.6 sProUltSem USD ...... q 62.09 26.65 28 62.23 +110.2 ParkEl PKE .40 2.4 31 18.99 14.47 16.93 +15.0 Ranpak PACK ...... 9.98 4.32 334 7.75 ProUltUt UPW ...... q 71.09 45.09 3 68.42 +45.1 ParkHot PK 2.20f 8.4 ... 33.02 21.68 1354 26.12 +.5 Ranpak wt PACK/WS ...... sPrUltTech ROM ...... q 157.90 71.81 29 158.36 +100.8 ParkNatl PRK 4.04 3.9 16 105.52 83.74 30 103.72 +22.1 RJamesFn RJF 1.48f 1.6 14 92.00 71.39 401 90.44 +22.1 ParkrDrl PKD ...... 24.09 10.67 11 20.65 ProUltJpn EZJ 1.28p ...... q 39.61 28.11 38.86 +35.7 RayAdvM RYAM .28 7.2 1 15.66 2.50 874 3.89 -63.5 ProUltO&G DIG .46e 1.8 ...q 33.40 20.65 157 25.91 +11.1 ParkerHan PH 3.52 1.7 26 212.05 143.80 549 208.19 +39.6 RayAdv pfA RYAMpA 2.00 9.3 ... 109.59 21.00 21.40 -74.0 sProUltInd UXI ...... q 87.81 50.43 2 87.98 +68.2 s ParsleyEn PE .12 .6 21 22.11 13.72 3996 18.59 +16.3 Rayonier RYN 1.08 3.3 35 32.92 25.83 330 32.78 +18.4 s s Parsons n PSN ...... 42.65 29.03 156 41.95 PrUltHCr RXL .63e .5 ...q 128.54 85.51 7 128.98 +41.9 Raytheon RTN 3.77 1.7 32 220.03 149.26 1355 219.87 +43.4 ProUCnsSv UCC ...... q 121.32 76.21 14 117.43 +51.9 PartRe pfF PREpF 1.47 5.7 ... 26.48 22.53 1 25.72 +9.3 ReadyCap RC 1.60 10.3 32 16.90 13.44 442 15.55 +12.4 PrUCnsGd UGE ...... q 53.65 33.41 1 53.28 +56.7 PartRe pfG PREpG 1.63 6.1 ... 27.50 24.30 13 26.58 +7.7 ReadyC23 RCA 1.75 6.6 ... 28.58 24.37 25 26.40 +7.8 ProUBasM UYM .15e .2 ...q 62.72 45.50 6 62.40 +32.1 PartRe pfH PREpH 1.81 6.8 ... 28.00 25.07 46 26.66 +5.8 ReadyC21 RCP 1.63 6.4 ... 26.40 25.03 1 25.62 +2.1 PrUlPR2K URTY ...... q 86.65 46.98 85 86.52 +74.5 PartRe pfI PREpI 1.47 5.5 ... 27.07 22.12 15 26.59 +16.8 ReadyC26 n RCB 1.55 5.9 ... 26.08 PUltM400 UMDD .03e ...... q 123.90 65.41 4 123.34 +77.4 t PartyCity PRTY ...... 2 12.37 1.52 3702 2.12 -78.8 RealityETF DIVY .46p ...... q 27.94 24.49 6 27.20 +8.8 ProUltSC SAA ...... q 110.41 75.33 2 109.77 +42.0 s PaycomSft PAYC ...... 59 279.95 115.03 407 265.02 +116.4 RltDvcDiv LEAD ...... q 39.00 28.60 1 38.97 +32.4 sProUPD30 UDOW ...... q 124.64 65.08 293 125.05 +75.4 PeabodyE BTU .58 6.4 ... 37.37 8.65 2880 9.05 -70.3 RealDivc DFND ...... q 36.09 26.46 1 32.09 +20.6 PeabEn pfA BTUp 2.13 ...... ProUlR2K UWM ...... q 77.84 50.30 111 77.72 +49.1 RealDivG GARD ...... q 26.97 22.50 0 26.93 +12.1 ProSht20Tr TBF ...... q 22.93 18.14 446 19.56 -12.6 Pearson PSO .80e 9.5 ... 13.19 7.92 405 8.43 -29.4 Realogy RLGY .27p 2.8 13 18.67 4.33 3329 9.58 -34.7 sPUltSP500 UPRO ...... q 69.92 32.08 1620 69.80 +100.7 Pebblebrk PEB 1.52 5.6 15 34.35 24.51 992 27.21 -3.9 RltyInco O 2.73f 3.8 40 82.17 61.59 1190 71.95 +14.1 ProUChin50 XPP .74p ...... q 76.97 51.40 23 66.18 +16.7 Pebble pfC PEBpC 1.63 6.4 ... 26.19 23.25 9 25.59 +8.8 ReavesUtl UTG 1.82 4.9 ...q 37.48 29.03 94 36.82 +25.1 PrUSSilv ZSL ...... q 44.03 22.85 28 28.14 -24.1 Pebbleb pfD PEBpD 2.09 8.1 ... 27.28 23.19 10 25.92 +11.7 ReavesU rt UTGr ...... 14 PUVxST UVXY ...... q 30.05 -24.8 Peblbrk pf E PEBpE ...... 26.47 24.67 11 25.51 -2.4 RedLionH RLH ...... dd 10.21 2.52 418 3.48 -57.6 ProVixST VIXY ...... q 40.15 12.14 1011 12.41 -67.9 Peblbrk pf F PEBpF ...... 27.08 24.40 4 25.95 +4.0 RedwdTr RWT 1.20 7.3 12 17.28 14.90 684 16.50 +9.5 PS ShCrd OILD ...... 18.82 -47.0 Pedevco PED ...... 2.90 .63 10 1.70 +124.6 Reeds REED ...... 4.05 2.02 3.70 +78.7 PS Crde OILU ...... 36.03 12.19 462 21.24 +57.7 Pembina g PBA 1.63 ... 28 38.56 29.13 978 37.03 +24.8 RegalBel RBC 1.20 1.4 15 87.31 67.74 144 86.20 +23.1 PrUCrude UCO ...... q 26.20 12.48 1005 20.20 +51.9 Penney JCP ...... dd 1.92 .53 5768 1.10 +5.8 RegalEnt RGC .88a 3.8 24 22.99 PrUltYen YCL ...... q 60.64 54.10 3 55.21 -4.1 PennaRE PEI .84 16.2 7 7.93 4.34 1695 5.18 -12.8 RgcyC pfG REGpG 1.50 6.0 ... 25.20 PrSUltNG BOIL ...... q 12.42 -70.1 PenRE pfB PEIpB 1.84 9.1 ... 23.85 16.12 13 20.25 +23.8 RegHlthPr RHE ...... 28 .13 .09 1.70 +1207.7 PVixMTFut VIXM ...... q 27.42 20.59 96 21.11 -21.1 PenRE pfC PEIpC 1.80 9.7 ... 23.15 16.00 36 18.47 +14.8 RegHlt pfA RHEpA 2.72 60.6 ... 6.55 2.00 6 4.49 +117.8 PrUltSilv AGQ ...... q 39.66 21.57 204 30.23 +14.6 PenRE pfD PEIpD 1.72 8.8 ... 22.96 15.27 45 19.54 +25.7 RegnlMgt RM ...... 13 34.93 22.98 44 30.36 +26.2 PrUltShN KOLD ...... q 39.25 14.60 94 38.26 +80.3 PennyMFn PFSI .48 ... 17 31.02 +55.2 RegionsFn RF .62 3.6 13 17.54 13.11 7880 17.17 +28.3 ProUShGld GLL ...... q 75.86 50.29 11 55.47 -23.9 PennyMac PMT 1.88 8.3 24 23.35 18.39 1522 22.66 +21.7 Regions pfA RFpA 1.59 6.2 ... 26.20 24.67 12 25.55 +2.4 PrSUShAus CROC ...... q 61.81 51.78 4 57.62 +4.9 Penny pfA PMTpA 2.03 7.6 ... 28.43 23.52 8 26.66 +12.2 Regns pfB RFpB 1.59 5.7 ... 29.33 24.33 41 28.14 +13.5 PrUltShYen YCS ...... q 78.78 70.33 1 77.21 +4.5 PennyM pfB PMTpB ...... 26.75 23.17 12 26.41 +12.7 Regis Cp RGS ...... 18 23.27 14.50 318 17.62 +4.0 ProSUltGold UGL ...... q 52.64 35.56 30 47.06 +25.8 Penske PAG 1.64f 3.2 12 53.81 39.45 254 50.68 +25.7 ReinsGrp RGA 2.40 1.5 15 169.26 136.50 285 162.88 +16.2 ProShtVx SVXY ...... q 50.45 +251.1 Pentair PNR .76f 1.7 14 46.45 34.50 793 45.92 +21.5 ReinsGp42 RZA 1.55 5.6 ... 28.19 24.95 13 27.90 +11.5 PrUShCrd SCO ...... q 31.14 12.08 1106 12.30 -58.0 Penumbra PEN ...... cc 185.70 115.55 572 162.80 +33.2 ReinsG56 RZB 1.44 5.1 ... 28.95 23.45 12 28.09 +19.3 ProShtEuro EUFX ...... q 46.99 42.82 1 45.72 +6.1 sPerfFood PFGC ...... 37 49.22 31.09 1060 50.96 +57.9 RelStlAl RS 2.20 1.8 27 122.17 69.06 355 120.83 +69.8 ProUltEuro ULE ...... q 15.33 13.13 5 13.51 -10.6 PerkElm PKI .40 .4 37 103.00 72.16 278 97.21 +23.8 RELM RWC .08 2.2 18 3.65 ProUShEuro EUO ...... q 28.09 23.85 37 27.34 +12.8 PermRck PRT .99e 16.9 ... 10.44 5.36 40 5.85 -1.2 RemaxHld RMAX .84 2.2 20 44.16 24.67 186 37.61 +22.3 ProctGam PG 2.98 2.4 29 126.60 89.08 6620 124.90 +35.9 Prmian PBT .60e 14.3 12 8.50 3.50 194 4.19 -29.0 RenaisIPO IPO .02e .1 ...q 33.60 22.88 20 30.95 +33.1 ProgsvCp PGR .10e .1 29 84.96 58.10 2832 71.69 +18.8 PermvRoy PVL 1.45e 78.4 5 3.71 1.34 73 1.85 -1.6 RenIntIPO IPOS .24e 1.0 ...q 23.94 18.72 1 23.73 +26.4 ProsHldg PRO ...... dd 75.39 29.36 129 61.51 +95.9 Perrigo PRGO .84 1.6 27 57.50 37.70 1013 53.94 +39.2 RenaRe pf F RNRpF ...... 25.56 tProShtQQQ PSQ ...... q 35.50 24.75 1186 24.72 -28.1 Perspecta PRSP .24 .9 75 29.88 16.36 634 27.93 +62.2 RenaisRe RNR 1.36 .7 ...dd 201.36 127.22 173 193.58 +44.8 tProShSP SH ...... q 32.16 24.11 2499 24.12 -23.0 PetChina PTR .70e 1.4 ... 68.80 44.80 147 49.53 -19.5 RenRe prE RNRpE 1.34 5.3 ... 25.71 20.51 9 25.40 +22.4 tPrUShSP SDS ...... q 45.15 25.00 2589 25.03 -41.7 PetrbrsA PBR/A ...... 15.75 11.42 2186 14.93 +28.8 RenRe prC RNRpC 1.52 5.8 ... 27.63 24.47 24 26.00 +5.4 PrUShDow DXD ...... q 27.01 -17.9 Petrobras PBR ...... 17.90 12.68 12686 15.88 +22.1 ReneSola SOL ...... 2.11 .86 85 1.42 +19.3 PUShtMdC MZZ ...... q 24.01 15.84 17.23 -24.7 Pfenex PFNX ...... dd 13.65 3.13 145 12.36 +287.5 RennFund RCG ...... q 1.92 1.41 3 1.61 +8.1 PUShtQQ QID ...... q 31.10 -27.7 Pfizer PFE 1.52f 3.9 16 44.56 33.97 16560 39.32 -9.9 Renren RENN ...... dd 2.47 .54 71 .79 -49.0 t s Pfizer wd PFE/WD ...... 28.25 PrUltShT rs REW ...... q 31.96 12.73 19 12.65 ReplayA un RPLA/U ...... 10.32 9.99 0 10.32 +2.3 PrShRs2K SRTY ...... q 41.68 21.80 26.57 -32.8 PhlpsSelEn DSE 1.26 32.0 ... 5.31 3.31 346 3.94 +.3 RepubSvc RSG 1.62 1.8 41 90.62 70.42 1150 89.41 +24.0 PhilaEn PESC ...... PrUShD3 SDOW/O ...... q 20.89 12.50 14.22 -25.9 ResidioTc REZI ...... cc 26.40 8.60 2243 11.99 -41.7 PUltShtF FINZ ...... q 11.14 6.18 6.45 -39.5 PhilipMor PM 4.68 5.4 17 92.74 65.69 3992 86.02 +28.8 ResMed RMD 1.56f 1.0 49 157.86 90.64 409 155.69 +36.7 tPUShtSem rs SSG ...... q 33.00 14.75 12 14.74 sPhilipsNV PHG .88e 1.8 ... 48.84 32.98 340 48.85 +39.1 ResoluteF RFP 1.50e ...... dd 9.66 3.37 633 3.94 -50.3 ProUShL20 TBT ...... q 36.64 22.78 1764 26.33 -25.0 Phillips66 PSX 3.60 3.2 9 119.92 80.24 1938 112.67 +30.8 RestBrnds QSR 2.00 3.1 21 79.46 50.78 1212 64.30 +22.9 PrShR2K RWM ...... q 47.54 38.75 41.95 -10.2 Phill66LP PSXP 3.46e 5.7 16 62.67 41.51 665 61.02 +44.9 RetailProp RPAI .66 5.0 17 14.30 10.58 1555 13.26 +22.2 PhoenixCo PFX ...... PrUShHC RXD ...... q 27.42 21.51 23.36 -9.2 RetailVal RVI 2.05 5.6 ... 38.85 24.74 79 36.66 +43.3 PrUShCnS SCC ...... q 22.14 14.66 16.12 -26.5 PhxNMda FENG 1.37e ... 50 3.01 1.31 138 2.00 +6.0 RetractTc RVP ...... dd 1.50 .54 134 1.38 +131.9 PrUShRE SRS ...... q 32.45 21.84 19.07 -38.2 PhysRltTr DOC .92 5.0 64 19.34 15.20 1534 18.49 +15.3 RevGp REVG .20 1.5 18 14.99 7.18 335 12.95 +72.4 tPrUShD3 rs SDOW ...... q 83.56 38.22 688 38.09 PiedmOfc PDM .84 3.8 10 22.58 16.69 816 21.93 +28.7 Revlon REV ...... dd 28.60 13.58 63 21.90 -13.1 Pier 1 rs PIR ...... dd 31.00 3.04 160 7.07 PUShtR2K TWM ...... q 21.33 14.00 16.21 -21.4 Revolve n RVLV ...... cc 26.69 14.35 2094 18.33 PrUShtSC SDD ...... q 18.20 12.57 14.82 -16.3 PimEnTac n NRGX ...... 21.50 15.02 1053 16.57 -18.0 RexAmRes REX ...... 23 98.79 65.11 48 82.18 +20.7 PUShChi50 FXP ...... q 68.56 +14.8 sPimUS Eq MFUS ...... 31.59 24.82 3 31.48 +24.9 RexfordIR REXR .74 1.7 66 48.80 28.45 392 44.80 +52.0 PS DecRt EMTY ...... 43.77 32.22 1 34.20 -7.5 Pim IntEq MFDX ...... 26.31 22.17 3 26.20 +17.3 RexfdIn pfA REXRpA ...... 26.68 22.02 0 25.87 +15.4 PUShtIndl SIJ ...... q 21.05 12.72 13.38 -33.8 PimEmMkt MFEM ...... 25.01 21.85 18 24.98 +13.0 RexfInR pfB REXRpB 1.47 5.7 ... 27.03 21.75 47 25.70 +17.5 PS OnlSt CLIX ...... 55.61 41.05 2 49.12 +17.5 PimcoCA PCQ .92 4.6 ...q 20.78 16.06 22 20.16 +24.8 RexfrIR pfC REXR.PRC 1.41 5.5 ... 26.75 25.21 2 25.52 +.2 PrShtSmC SBB ...... q 37.75 31.43 33.45 -9.9 PimcoCA2 PCK .65 6.4 ...q 10.37 7.80 64 10.05 +28.4 Rexnord RXN ...... 23 33.09 22.06 431 33.06 +44.1 PUPShtMC SMDD ...... q 14.24 7.63 8.55 -36.1 PimcCA3 PZC .72 6.3 ...q 11.64 9.47 41 11.37 +19.3 Rexnrd pfA RXNpA ...... 61.81 49.50 59.60 +17.8 PrSh K1 OILK ...... 25.00 16.57 26 21.98 +28.3 PimcoCp&I PCN 1.35 7.2 ...q 19.74 14.77 79 18.67 +25.4 RingCentrl RNG ...... dd 177.99 77.40 524 168.87 +104.8 PUShtEur EPV ...... q 42.31 30.54 33.38 -18.4 PimCpOp PTY 1.56a 8.3 ...q 18.98 15.14 871 18.88 +23.1 RingEngy REI ...... 9 6.60 1.23 1607 2.73 -46.3 PUShtSPX SPXU ...... q 28.15 -29.1 PimDyCrd PCI 1.97 7.8 ...q 25.70 20.82 561 25.12 +19.3 RioTinto RIO 2.27e 3.8 ... 64.02 46.32 1460 58.97 +21.6 PrUOGEx UOP ...... q 18.82 PimDyInco PDI 2.65a 8.1 ...q 33.90 28.92 260 32.67 +12.0 RitchieBr RBA .80f 1.9 49 44.22 31.84 250 43.20 +32.0 PUShtJpn EWV ...... q 34.93 28.08 27.08 -21.2 PimcIncStr PFL 1.08 9.2 ...q 12.08 10.80 91 11.69 +7.5 RiteAid rs RAD ...... 20.00 5.04 13975 15.01 ProSPDvA NOBL 1.00e 1.5 ...q 69.06 58.96 66.67 +10.1 PimIncStr2 PFN .96 9.1 ...q 10.79 9.47 213 10.52 +10.4 RvN Muni n RMM ...... 20.80 19.27 91 19.60 -2.0 PUltShEafe EFU ...... q 30.68 23.25 24.64 -18.1 PimStPls PGP 2.20 18.8 ...q 15.25 11.00 66 11.69 +.1 RvNthMk n RSF ...... 21.05 18.00 133 18.12 PrUltBra UBR ...... q 91.60 55.55 1 87.46 +38.6 PimcoHiI PHK 1.24 16.6 ...q 9.09 7.30 605 7.48 -6.6 RivrnOpp RIV 1.68 10.4 ... 17.75 15.85 73 16.18 -.4 PrSht20yTr TTT ...... q 27.13 21.40 13.89 -46.0 PimIncOpp PKO 2.28a 8.3 ...q 28.04 25.20 47 27.56 +8.5 Rivrnrth rt RIV/rw ...... sProGblInf TOLZ 1.63e 3.5 ...q 47.03 37.84 11 47.03 +23.3 t PimcoMuni PMF .98 6.5 ...q 15.85 12.36 45 14.99 +19.4 Riv/Doubl OPP ...... 17.87 16.06 162 16.03 -1.4 PUltShOG DUG ...... q 52.01 33.65 48.59 -3.3 PimcoMu2 PML .78 4.9 ...q 16.20 13.17 92 15.95 +19.8 RoadrTr rs RRTS ...... 1 14.75 7.30 32 8.94 PS MngdF FUT ...... 40.97 39.05 2 39.58 -1.6 PimcMu3 PMX .75 6.0 ...q 13.00 11.11 71 12.54 +12.6 RobtHalf RHI 1.24 2.0 23 69.08 51.90 545 62.14 +8.6 PrGPrEq bt PEX 1.53e 4.5 ...q 35.00 29.69 34.00 +14.1 PimcoNY PNF .68 4.9 ...q 14.65 11.50 6 13.97 +19.4 RockwlAut ROK 3.88 1.9 30 207.11 143.91 1002 204.30 +35.8 ProEurDiv EUDV .15p ...... q 44.75 36.05 0 44.28 +21.7 PimcoNY2 PNI .80 6.7 ...q 12.45 10.43 37 11.88 +12.9 RogCm RCI 2.00 ... 12 55.93 45.94 260 49.41 -3.6 PHYIntH bt HYHG 3.16 4.8 ...q 67.15 61.70 65.30 +5.2 PimcNY3 PYN .63 6.6 ...q 10.69 8.50 25 9.52 +10.1 Rogers ROG ...... 36 206.43 93.31 82 129.04 +30.3 sProSPxTch SPXT .23p ...... q 59.33 47.30 59.66 +25.1 PimcoStrIn RCS .96 10.5 ...q 10.69 8.93 151 9.14 -5.6 Rollins ROL .42 1.3 34 43.91 31.36 925 33.38 -7.5 sProSPxHC SPXV .24p ...... q 67.37 50.66 1 67.35 +31.5 PinWst PNW 3.13f 3.5 20 99.81 81.63 745 88.98 +4.4 Roper ROP 1.85 .5 33 385.51 257.89 307 354.38 +33.0 ProMerger MRGR .12e .3 ...q 37.60 36.00 37.30 +.9 Pinterest n PINS ...... 36.83 17.39 9229 18.39 -24.6 RosettaStn RST ...... dd 26.88 13.76 77 18.29 +11.5 sProSPxFin SPXN .23p ...... q 66.64 52.00 0 66.70 +30.8 sPionDvrsHi HNW 1.38 9.2 ...q 14.95 13.00 10 14.94 +14.9 Roundys RNDY ...... dd 3.60 ProSPxEgy SPXE .22p ...... q 69.00 52.85 1 68.83 +32.7 PionEnSvc PES ...... dd 2.30 .16 .16 -87.1 RBCda pfT RYpT 1.69 ...... 33.00 27.96 2 29.44 -3.4 PrUltPFn FINU .29e .4 ...q 90.99 54.04 75.40 +33.5 sPionFltRt PHD .72 6.6 ...q 10.89 9.80 35 10.85 +10.2 RoyalBk g RY 3.92e ...... 82.58 67.75 581 78.71 +14.9 PrUltPFn s FINU/WI ...... q PionHiIn PHT 1.14 12.1 ...q 9.59 7.93 166 9.46 +18.7 RBScotlnd RBS ...... 7.31 4.33 838 6.30 +12.7 PrS HdJp HGJP ...... 30.04 PioMuAdv MAV .84 7.7 ...q 11.19 10.00 73 10.84 +6.3 RBSct prF RBSpF 1.91 7.4 ... 25.86 PrIGIntH bt IGHG 2.15 2.8 ... 77.60 70.29 5 77.34 +8.7 PioMunHi MHI .84 6.9 ...q 12.78 10.82 58 12.15 +10.9 RBSct prH RBSpH 1.81 7.0 ... 25.68 ProSht7-10y TBX ...... q 28.69 27.57 25.85 -9.2 PioNtrl PXD .88 .6 ...cc 178.22 114.79 1475 150.93 +14.8 RBSct prL RBSpL 1.44 5.7 ... 25.25 ProUShHm HDZ ...... q 14.35 PiperJaf PJC 1.51e 1.9 ...dd 82.55 64.66 114 80.00 +21.5 RBSct prS RBSpS 1.65 6.6 ... 25.17 ProUHome HBU ...... q 20.75 s PitnyBw PBI .20 5.0 3 8.32 3.14 3295 4.02 -32.0 RylCarb RCL 2.80 2.1 18 132.49 91.88 1744 133.40 +36.4 PrUSOGEx SOP ...... q 16.08 PitnyBw 43 PBIpB 1.67 9.1 ... 24.49 18.23 58 18.52 -21.1 RoyDShllB RDS/B 3.76 6.3 90 67.45 54.64 1752 59.58 -.6 PrUShBrz BZQ ...... q 26.24 -43.0 RoyDShllA RDS/A 3.76 6.4 89 66.48 54.56 2031 58.80 +.9 PivotalAc n PVT ...... 10.40 8.92 9.90 -.5 s PivotlAc wt PVT/WS ...... PrSPMCDv REGL .65e 1.1 ...q 60.90 50.75 111 60.57 +17.1 RoyceGVal RGT .10e ...... 11.61 8.58 26 11.57 +30.3 sProSR2KDv SMDV .47e ...... q 62.79 52.93 34 62.15 +15.5 PivotalAc un PVTU ...... 11.74 10.09 10.48 +3.9 RoyceMC RMT .64e 7.5 ...q 8.89 7.31 100 8.54 +15.1 PSSTEm bt EMSH 4.88e 6.5 ... 80.12 73.39 1 75.01 +1.8 s PivtInII n PIC ...... 10.03 9.72 1 9.85 +.3 Royce RVT 1.22e 8.2 ...q 14.88 11.62 307 14.89 +26.2 PivtInII wt PIC/WS ...... ProUltHY UJB 1.72e 2.5 ...q 70.93 60.00 68.56 +14.9 RubiconPrj RUBI ...... dd 10.85 3.60 1618 8.60 +130.6 PivotInII un PIC/U ...... 10.25 10.00 10.11 PrUShtUtl SDP ...... q 23.87 14.56 3 14.93 -34.7 Ryder R 2.24 4.2 12 67.65 44.90 977 53.62 +11.4 PrUltShtTc REW/O ...... q 15.98 8.49 10.13 -31.2 PivotSft PVTL ...... 24.39 8.03 772 15.01 -8.2 RyersonH RYI ...... 43 12.28 6.05 103 12.12 +91.2 PrUShtFn SKF ...... q 25.00 13.74 26 13.94 -42.7 PlainsAAP PAA 1.44 7.6 30 25.27 16.77 5428 18.90 -5.7 RymanHP RHP 3.60 4.1 18 91.57 64.52 144 87.13 +30.6 Pro CovBd COBO ...... PlainsGP PAGP 1.44 ... 9 25.82 16.99 2047 19.25 -4.2 PUShtSem SSG/O ...... q 15.28 PlanetFit PLNT ...... 76 81.90 52.15 524 74.17 +38.3 - S - sProMornAlt ALTS .38e 1.0 ...q 38.24 36.08 1 38.24 +6.0 PlanetGrn PLAG ...... 7.22 2.26 0 2.85 +16.3 Pro30BEI RINF .58e 2.1 ...q 28.28 26.60 27.38 +1.9 Plantron PLT .60 2.3 9 53.92 22.80 417 26.48 -20.0 S&P Glbl SPGI 2.28 .8 41 275.75 163.99 1054 271.37 +59.7 ProDivGro EFAD .70e 1.9 ...q 37.52 PlatGpM PLG ...... 5 1.37 +778.2 SAP SE SAP 1.31e 1.0 ... 140.62 95.45 297 133.77 +34.4 PS EMkDv EMDV ...... 60.43 52.89 4 60.05 +12.2 PlayAGS AGS ...... 27.85 6.05 257 11.69 -49.2 SC Hlth n SCPE ...... 10.25 9.78 9.91 +.9 Pr GBIGl GGOV ...... PlymInd PLYM 1.50 8.1 ...dd 20.00 12.40 77 18.59 +47.4 SC Hlth wt SCPE/WS ...... ProsCap 24 PBB 1.56 6.1 ... 26.04 24.06 9 25.46 +4.1 PlymInd pfA PLYMpA 1.88 7.1 ... 27.65 21.10 1 26.50 +19.3 SCE TrV SCEpK ...... 25.00 20.03 216 24.30 +16.4 PolarStarR PSRT ...... ProspBcsh PB 1.84f 2.6 18 75.36 61.04 289 71.46 +14.7 SCE I pfF SCEpF 1.41 ...... Protalx rs PLX ...... 6.00 1.70 159 2.51 Polaris PII 2.44 2.4 23 104.37 74.60 633 101.53 +32.4 SCE II prG SCEpG 1.28 5.1 ... 25.05 18.25 37 24.80 +28.6 ProtLf PLpE 1.50 ...... tPolyMet g PLM ...... dd .91 .24 1348 .24 -70.8 SCE Tr pfH SCEpH 1.44 5.9 ... 25.30 20.13 14 24.41 +5.5 PolyMet rt PLMr ...... ProtoLabs PRLB ...... 46 130.60 88.75 153 101.32 -10.2 SCETr pfJ SCEpJ 1.34 5.5 ... 24.59 19.02 19 24.45 +20.4 Provect wt PVCT/WS ...... 02 sPolyOne POL .81f 2.2 17 37.12 24.47 617 37.20 +30.1 SCE Tr pfL SCEpL 1.25 5.3 ... 24.45 17.29 18 23.43 +28.8 ProvidFS PFS .92 3.7 16 27.94 23.08 261 24.84 +2.9 PortGE POR 1.54 2.8 24 58.43 44.03 424 55.98 +22.1 SFL Cp SFL 1.40 9.5 16 15.10 10.31 455 14.67 +39.3 KCAPFn 19 KAP 1.84 7.3 ... 25.36 ProvMtgC PMCA ...... SiteCtr SITC .80 5.9 9 15.85 10.77 980 13.47 +21.7 Prudentl PRU 4.00 4.2 10 106.40 77.65 1763 94.28 +15.6 PostHldg POST ...... 11 113.73 87.30 407 108.07 +21.2 DDR pfJ DDRpJ 1.63 7.1 ... 23.02 Prudentl18 PFK .65 2.6 ... 24.99 PostRlt n PSTL ...... 17.23 13.93 6 16.66 -1.4 SiteCtr pf J SITCpJ ...... 24.96 PrudFn 52 PJH 1.44 5.5 ... 26.25 23.51 15 26.08 +9.9 PowrREIT PW ...... dd 11.20 5.10 5 9.15 +63.4 SiteCtr pf K SITCpK ...... 25.06 PrudtlF 53 PRH 1.43 5.5 ... 26.17 23.18 30 26.07 +11.7 PwREIT pfA PWpA ...... 30.13 25.00 27.19 +5.6 DDR Cp pfA DDRpA ...... 22.81 PS AlphaQ PQY ...... q PruSDHiY GHY 1.32 9.5 ...q 13.85 +4.3 SiteCtr pf E SITCpA ...... PruUK pf PUKp 1.69 6.1 ... 28.14 25.23 56 27.87 +9.9 PSActUSRE PSR 2.33e 1.6 ...q 95.73 +20.9 SJW SJW 1.20 1.7 24 74.47 53.89 56 69.91 +25.7 PruUK pfA PUKpA 1.63 5.9 ... 27.50 25.65 10 27.50 +5.2 PS SPXDn PHDG .41e 1.4 ... 26.58 -6.1 SK Tlcm SKM ...... 27.64 21.22 186 23.37 -12.8 PS GrMult PSMG ...... 14.00 Prud UK PUK 1.49e 4.0 ... 40.46 27.71 386 37.14 +20.7 SLGreen SLG 3.54f 3.9 33 93.91 75.46 594 91.23 +15.4 PS BalMul PSMB ...... 13.48 PruShHiY ISD 1.32 9.2 ...q 14.41 +6.4 SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.60 12 25.99 +3.0 PS ModCon PSMM ...... 13.16 PSEG PEG 1.88 3.2 20 63.88 49.97 2462 58.60 +12.6 SM Energy SM .10 .9 ...dd 21.19 6.85 2676 10.87 -29.8 PS Consrv PSMC ...... 12.75 PubStrg PSA 6.80 3.2 23 266.76 193.89 1095 210.23 +3.9 Spd LgGl GLDW ...... 121.57 PubSt pfU PSApU 1.41 5.6 ... 25.88 24.00 25.33 +3.4 s PSCrudeDS DTO ...... q 106.68 42.00 3 46.85 -53.6 SpdrDJIA DIA 3.98e 1.4 ...q 285.06 226.36 2565 285.33 +22.4 PubSt pfV PSApV 1.34 5.3 ... 25.73 22.41 24 25.26 +11.8 PwSBMetS BOS ...... q 21.24 15.26 19.13 -7.5 SpdrGold GLD ...... q 146.82 119.54 5173 139.95 +15.4 PubSt pfW PSApW 1.30 5.1 ... 25.73 21.88 52 25.30 +14.9 PSBMetDL BDD ...... q 8.12 3.90 7.70 +11.8 SpdEurope SPEU 1.24e 3.4 ...q 36.47 29.48 15 36.10 +20.8 PubSt pfX PSApX 1.30 5.1 ... 25.66 21.91 28 25.34 +14.9 PSBMetDS BOM ...... q 11.90 7.99 7.99 -10.4 SpdrNoANR NANR ...... q 33.50 28.69 30 33.15 +14.4 PubSt pfZ PSApZ 1.50 5.9 ... 25.97 25.02 25.37 +1.3 PSCrudeLg OLO ...... q 5.89 4.26 5.63 +28.4 Spd InDiv HDWX ...... PubSt pfJ PSApJ 1.18 4.6 ... 25.64 24.95 44 25.47 +1.1 s PSCrudeSh SZO ...... q 86.70 55.69 55.69 -32.6 SpdrLwCbn LOWC 1.69e 1.7 ...q 99.61 78.06 2 98.88 +25.0 PubSt pfI PSApI ...... 26.60 25.03 30 25.49 +1.2 PwshDB DBC ...... q 14.97 -16.4 SpdrEuro50 FEZ 1.18e 2.9 ...q 41.01 32.66 513 40.62 +22.1 PubSt pfG PSApG ...... 27.31 21.07 4 25.99 +21.8 PwShCurH DBV ...... q 24.07 -1.5 Spd MsciCh XINA ...... 23.47 16.30 19.91 +20.3 PubSt pfF PSApF 1.29 4.9 ... 27.11 21.25 5 26.10 +21.1 PS Engy DBE ...... q 13.17 -20.5 S&PEAsia GMF 1.81e 1.8 ...q 104.26 85.36 13 103.08 +17.5 PubSt pfE PSApE 1.23 4.8 ... 26.12 20.42 10 25.50 +23.7 PS PrcMet DBP ...... q 42.04 +11.1 SpdSol UK ZGBR 1.33e 2.6 ...q 53.87 44.38 0 51.57 +16.0 PS Silver DBS ...... q 24.97 PubSt pfD PSApD 1.24 4.9 ... 26.17 20.76 14 25.52 +21.4 Spd Spain QESP ...... PubSt pfC PSApC ...... 26.55 21.35 34 25.73 +19.4 PS Agri DBA ...... q 15.72 -17.9 SpdSolGer ZDEU 1.17e 2.0 ...q 60.45 50.75 0 59.60 +14.8 PubSt pfB PSApB ...... 27.09 22.63 9 25.92 +13.7 PS Oil DBO ...... q 9.22 -21.7 SpdSolJpn ZJPN .85e 1.1 ...q 80.68 66.70 0 78.87 +17.6 PubSt pfA PSApA 1.47 5.9 ... 27.11 24.92 24.99 PS Gold DGL ...... q 45.87 +12.3 SpdSolCda ZCAN 1.61e 2.6 ...q 62.46 49.58 0 61.48 +23.9 PulteGrp PHM .48f 1.2 22 41.22 25.10 2155 38.90 +49.7 PS BasMet DBB ...... q 14.67 -21.8 Spd Austl QAUS ...... PureStrg PSTG ...... dd 23.53 12.68 3518 17.00 +5.7 PS USDBull UUP ...... q 27.05 +9.1 SpdrEuSmC SMEZ 1.15e 1.9 ...q 61.86 50.49 5 61.39 +20.0 PutHiInSec PCF .37 4.5 ...q 8.27 -8.5 PS USDBear UDN ...... q 20.25 -6.9 S&PChina GXC 1.31e 1.3 ...q 104.98 82.00 244 101.57 +19.8 PShPuLVal PXLV .76e 2.0 ...q 38.48 PMMI PMM .44 5.4 ...q 8.11 6.69 77 8.00 +19.0 SpdrWldQu QWLD 1.30e 1.5 ...q 86.50 68.31 1 85.28 +24.4 PMIIT PIM .31 6.5 ...q 4.84 4.14 198 4.83 +13.6 PSS&PMom SPMO ...... q 39.95 +6.4 SpdrEMQu QEMM 1.31e 2.2 ...q 61.90 53.62 25 60.63 +11.5 PMOT PMO .71 5.4 ...q 13.52 11.21 28 13.19 +17.5 PSS&PVal SPVU ...... q 33.53 -2.3 SpdrEafeSt QEFA 1.62e 2.4 ...q 68.04 55.97 74 66.69 +18.0 PPrIT PPT .31 5.7 ...q 5.53 4.65 160 5.44 +16.0 PSShTHYB PGHY 1.08 4.7 ...q 22.85 -3.0 SpdrGblDv WDIV 3.11e 3.7 ...q 72.01 61.31 23 71.04 +14.6 Puxin NEW ...... 14.04 5.00 162 9.15 +54.8 PS SrLoan BKLN 1.01 4.9 ...q 22.43 -2.4 SpdGlStk s SPGM ...... q 43.32 33.39 21 42.71 PyxusInt PYX ...... dd 32.69 5.78 255 6.16 -48.1 PS IntlBd PICB .57 2.2 ...q 26.15 -.3 SpdEMkt SPEM ...... q 38.04 31.92 602 37.32 +15.3 PzenaInv PZN .58e 6.7 12 10.42 7.23 80 8.71 +.7 PS CEFInc PCEF 1.91 8.5 ...q 22.36 -3.0 SpdrEMDv EDIV 1.68e 5.3 ...q 33.31 28.88 36 31.93 +7.0 Q2 Hldgs QTWO ...... dd 93.63 46.12 427 82.63 +66.8 PSVrdoTF PVI ...... q 24.92 -.1 SpdrGlbNR GNR .93e 2.0 ...q 48.03 40.31 165 45.85 +11.2 QEP Res QEP .08 1.8 12 9.01 2.58 3958 4.36 -22.6 PShCalMu PWZ .80 2.9 ... 27.51 +6.4 Spd IntUt IPU ...... QIAGEN QGEN ...... 34 43.16 25.04 1821 41.15 +19.4 PShNYMu PZT .86 3.4 ... 25.64 +6.6 Spd IntTl IST ...... QTS RltTr QTS 1.76 3.3 ...dd 55.13 35.08 1141 52.58 +41.9 PShNatMu PZA .87 3.3 ... 26.72 +6.2 Spd InTc IPK ...... QTS Rlt pfA QTSpA 1.78 6.5 ... 27.65 22.75 13 27.41 +19.2 PSHYCpBd PHB .84 4.4 ...q 18.92 +2.7 Spd IntMt IRV ...... QTS Rlt pfB QTSpB 1.63 1.3 ... 129.00 92.12 1 127.27 +35.0 PwShPfd PGX .86 5.7 ...q 14.96 +3.2 SpdIntInd IPN ...... QuadGrph QUAD 1.20 27.6 ...dd 16.88 3.63 697 4.34 -64.8 PShEMSov PCY 1.50 5.1 ... 29.26 +8.7 Spd IntHl IRY ...... QuakerCh KWR 1.54 .9 33 224.30 141.79 76 162.47 -8.6 PShGClnEn PBD .17e 1.4 ...q 12.07 -6.1 QuanexBld NX .32 1.8 28 20.42 13.31 357 17.72 +30.4 PSEmgMkt PXH .49e 2.5 ...q 19.74 -9.9 QuantaSvc PWR .20f .5 28 44.09 29.39 1014 41.27 +37.1 Continued on next page Page 8 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page NYSE

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Spd IntFn IPF ...... Shutterstk SSTK 3.00e ... 50 50.09 33.26 123 42.94 +19.2 TeekLNG TGP .76 4.8 ... 16.74 10.74 147 15.88 +44.1 Spd EMLA GML ...... SibanyeG SBGL .14r 1.5 ... 9.71 2.63 3015 9.49 +235.3 TeekLN pfA TGPpA 2.25 8.4 ... 27.00 23.13 12 26.88 +14.5 Spd IntEn IPW ...... SiderurNac SID ...... 4.71 2.16 3942 3.53 +61.2 TeekOffsh TOO .04m 2.6 ... 1.78 1.03 616 1.54 +27.3 Spd CnDi IPD ...... SierraMt SMTS ...... cc 2.15 1.01 16 1.59 -9.7 TeekOf pfA TOOpA 1.81 8.6 ... 23.98 14.25 3 21.09 +34.0 Sifco SIF ...... 4.20 2.31 12 3.79 +9.9 TeekOf pfB TOOpB 2.13 9.5 ... 24.00 13.25 24 22.44 +22.1 SpdrDJ RE RWO 1.57e 3.1 ...q 53.40 43.32 125 50.59 +14.3 SignetJwlrs SIG 1.48 7.1 ...dd 37.22 10.40 1335 20.90 -34.2 TeekOf pfE TOOpE 2.22 9.8 ... 24.00 14.37 24 22.59 +26.2 SpdrEMSmC EWX 1.00e 2.2 ...q 46.33 40.60 23 45.23 +10.4 Silvrbow SBOW ...... 26.56 7.10 27 10.32 -56.3 TeekyTnk rs TNK ...... 20.72 7.20 19.92 SpdrIntDiv DWX 2.22e 5.6 ...q 40.55 34.49 48 39.91 +14.2 Spd EmM GAF ...... SlvrcpMt SVM .03f ...... cc 5.83 1.96 1414 5.47 +160.5 Tegna TGNA .28 1.7 10 17.24 10.37 1434 16.91 +55.6 SpMS xUS s CWI ...... q 26.07 21.51 373 25.65 SimonProp SPG 8.40 5.8 19 186.44 142.40 1430 144.97 -13.7 TejonRnch TRC ...... cc 19.66 15.82 78 16.35 -1.4 Simon pfJ SPGpJ 4.19 5.8 ... 75.92 67.17 0 72.41 +5.4 TeklaHlth HQH 1.93e 9.1 ...q 21.39 17.65 189 21.26 +18.4 SpdrSPGbl GII 1.63e 3.0 ...q 55.68 44.62 181 54.78 +21.4 SimpsnM SSD .92 1.2 29 85.36 52.52 273 79.59 +47.6 sTeklaHcrOp THQ 1.35a 7.0 ...q 19.11 16.31 147 19.17 +14.2 SpdrIntRE RWX 1.25e 3.3 ...q 41.33 35.03 297 38.14 +7.9 SinopcShg SHI ...... 52.67 26.63 54 29.30 -32.1 TeklaLfSci HQL 1.48e 8.3 ...q 18.00 14.57 72 17.73 +17.3 SpdrIntlSC GWX 3.63e 1.6 ...q 32.32 27.55 115 31.43 +12.6 Siteone SITE ...... 73 92.61 45.32 292 90.07 +63.0 TeklaWH THW 1.40 10.1 ...q 13.97 11.50 186 13.92 +20.1 SpdrWldxUS SPDW .79e 2.5 ...q 31.73 26.11 1232 31.23 +18.1 SixFlags SIX 3.32f 7.2 15 64.28 40.72 923 45.89 -17.5 Teladoc TDOC ...... 86.30 46.00 637 82.79 +67.0 SP Mid MDY 2.94e .8 ...q 376.57 295.38 692 375.24 +24.0 sSkechers SKX ...... 24 44.31 22.21 899 43.96 +92.0 Telaria TLRA ...... dd 10.66 2.70 1296 9.37 +243.2 S&P500ETF SPY 4.13e 1.3 ...q 321.97 243.67 52971 321.22 +28.5 Skyline SKY ...... dd 35.53 14.00 299 30.90 +110.3 TlcmArg TEO .71e 6.3 ... 18.55 8.53 267 11.29 -27.4 sSpdrRRtn RLY .44e 1.7 ...q 25.71 22.46 14 25.70 +12.9 SlackTc n WORK ...... 42.00 19.53 6921 21.53 -44.3 TelItaliaA TI/A .30e 5.8 ... 5.69 4.34 5.21 +6.5 SpdrIncAll INKM 1.08e 3.1 ...q 34.70 30.47 41 34.66 +13.2 Smartsh SMAR ...... 55.79 22.26 871 43.31 +74.2 Teledyne TDY ...... 39 351.53 198.15 263 347.64 +67.9 SpdrGblAll GAL 1.04e 2.5 ...q 40.45 34.18 13 40.37 +16.9 Smith&N SNN .70e 1.5 84 48.93 35.39 618 48.16 +28.8 Teleflex TFX 1.36 .4 46 376.03 244.77 136 374.31+44.8 SpdrSenLn SRLN 1.96 4.2 ...q 46.86 44.56 136 46.57 +4.2 SmithAO AOS .96f 2.0 19 56.66 40.38 1114 47.14 +10.4 TelefBrasil VIV .64e 4.5 16 14.47 10.91 2128 14.14 +18.5 SpdrUShBd ULST .16 .4 ...q 40.47 40.12 28 40.37 +.5 Smucker SJM 3.52 3.4 13 128.43 91.58 688 103.37 +10.6 TelefEsp TEF 1.20e 16.8 ... 9.01 6.50 1647 7.13 -15.7 SpdrCreEq SYE 1.63e 1.1 ...q 89.93 69.67 2 89.75 +27.2 SnapInc A SNAP ...... dd 18.36 5.35 19959 15.49 +181.1 TelData TDS .66 2.7 7 37.29 21.44 649 24.82 -23.7 SpdrDblTac TOTL 1.17e ...... q 51.79 47.02 449 48.96 +3.4 SnapOn SNA 3.80 2.2 16 174.00 141.50 206 169.82 +16.9 TelData45 TDI 1.66 6.2 ... 28.89 22.35 10 26.56 +17.4 SpdrValEq SYV 4.21e 1.4 ...q 73.91 58.44 20 71.96 +21.2 SocQ&M SQM .73e 2.6 17 45.38 22.71 716 27.76 -27.5 TelData 61 TDA 1.47 5.9 ... 25.87 19.20 3 25.08 +27.6 sSpdrGroEq SYG 1.85e .7 ...q 89.87 69.78 1 89.95 +27.3 sSofi Sl500 n SFY ...... 11.27 9.16 36 11.27 +11.9 TelData60 TDJ 1.75 6.9 ... 26.15 22.50 6 25.30 +8.6 sSpdrBiot XBI .44e .5 ...q 97.00 70.20 4060 97.71 +36.2 sSofi Nx500 n SFYX ...... 10.77 9.41 5 10.75 +6.5 TelData59 TDE 1.72 6.8 ... 25.83 22.18 5 25.40 +9.7 Spdr Div SDY 3.80e 1.7 ...q 107.95 87.67 506 107.44 +20.0 sSofi 50 n SFYF ...... 20.95 18.23 21.03 +5.4 Telus TU 1.80 ...... 38.89 32.70 296 38.42 +15.9 SpdrGbDow DGT 1.52e 1.7 ...q 90.09 74.14 4 89.48 +18.5 Sogou SOGO ...... 36 7.12 3.25 919 4.98 -5.1 TmpDrgn TDF 4.00e 2.6 ...q 20.86 16.22 64 19.14 +12.6 SpdrHome XHB .15e .3 ...q 46.68 31.91 1900 45.41 +39.6 Sol-Wind SLWD ...... TmpEMF EMF 1.28e 2.0 ...q 16.06 13.04 47 15.46 +17.1 SpdrS&PBk KBE .53e 1.1 ...q 48.17 36.63 909 47.24 +26.5 SolarOilf SOI .42f 2.9 ... 19.31 10.24 252 14.60 +20.8 TmpEMI TEI .80a 8.9 ...q 10.58 8.79 328 9.02 -6.2 SpdrS&PCM KCE .91e 1.5 ...q 60.19 47.00 4 59.42 +24.4 Solitario XPL ...... dd .54 .23 54 .28 +20.7 TmpGlb GIM .30 5.0 ...q 6.55 5.85 931 6.03 SpdrS&PIn KIE ...... q 36.15 27.81 398 35.27 +24.3 SonicAut SAH .40 1.3 16 35.41 13.23 396 29.83 +116.8 TempurSly TPX ...... 25 92.33 39.79 369 87.99 +112.5 sSpd LgCap SPLG ...... q 37.74 28.46 438 37.74 +29.2 SonocoP SON 1.72 2.8 26 66.57 51.29 252 62.39 +17.4 Tenaris TS .82e 3.6 ... 30.32 19.90 1559 22.81 +7.0 SpdrLCpG SPYG ...... q 41.97 31.55 669 41.78 +28.6 SonyCp SNE ...... 68.47 41.91 601 68.08 +41.0 TenetHlth THC ...... dd 39.37 16.77 548 38.45 +124.3 SpdrLCapV SPYV ...... q 35.17 26.58 700 34.89 +28.5 SourcC SOR 1.00 2.6 ...q 39.55 32.02 19 38.76 +19.1 Tengsco TGC ...... dd 1.35 .39 3 .47 -50.2 Spd MidC SPMD ...... q 36.51 28.81 302 36.22 +23.1 SoJerInd SJI 1.18f 3.7 ...dd 34.48 26.64 968 32.30 +16.2 Tennant TNC .88 1.1 ...cc 80.44 50.12 53 77.92 +49.5 SpdMCpG MDYG ...... q 57.34 44.44 69 56.99 +24.3 SCEd pfB SCEpB 1.02 4.6 ... 23.47 16.20 1 22.07 +25.3 Tenneco TEN 1.00 7.3 3 37.27 7.62 1219 13.61 -50.3 SpdrMCpV MDYV ...... q 55.39 43.49 108 54.81 +23.6 SCEd pfC SCEpC 1.06 4.8 ... 23.70 16.55 22.00 +22.2 TVA 28 TVC .96 3.6 ... 28.95 24.00 9 26.68 +7.9 sSpdrNY Tch XNTK .41e .5 ...q 81.91 57.17 17 81.97 +37.7 sSCEd pfD SCEpD 1.08 4.7 ... 23.00 16.86 0 23.05 +26.1 TVA 29 TVE .84 3.3 ... 26.70 23.81 10 25.56 +5.8 sSpdrSemi XSD .16e .2 ...q 105.99 61.31 99 106.32 +64.3 SCEd pfE SCEpE 1.20 4.9 ... 24.79 18.27 3 24.29 +18.8 Teradata TDC ...... 16 49.42 23.71 552 26.99 -29.6 SpdrSCp SLYG ...... q 65.08 52.65 141 64.75 +20.0 SouthnCo SO 2.48f 3.9 30 64.26 43.26 3632 63.26 +44.0 Terex TEX .44 1.4 27 38.57 22.84 388 30.67 +11.2 SpdrSCpV SLYV ...... q 66.50 52.89 177 65.65 +22.0 SouthCo 75 SOJA 1.56 5.9 ... 26.82 25.29 29 26.35 +3.3 Ternium TX 1.20e 5.4 7 32.26 16.12 134 22.24 -17.9 sSpdrRs3K THRK ...... q 39.80 30.14 428 39.78 +28.7 SouthCo ef SOJB ...... 27.08 21.69 40 26.82 +23.0 TerrenoRlt TRNO 1.08f 2.1 55 58.21 33.98 223 52.68 +49.8 SpdrWilRE RWR 2.90e 2.9 ...q 106.99 83.26 114 100.07 +16.4 SouthCo77 SOJC 1.31 5.0 ... 26.93 21.81 10 26.33 +20.6 TetraTech TTI ...... dd 2.68 1.11 1010 2.04 +21.4 SpdrShTTr SPTS .27 .9 ...q 30.12 29.54 497 29.91 +1.1 SthnCopper SCCO 1.50e 3.5 26 43.00 29.01 458 42.67 +38.7 TeucrCorn CORN ...... q 17.55 14.22 46 14.82 -7.7 SpFcStIn XITK ...... 114.35 79.77 1 113.93 +37.7 SPDR SrTr XTH ...... 80.21 SwstAirl LUV .72 1.3 13 58.77 44.61 7846 55.25 +18.9 TeucrSug CANE ...... q 7.83 6.28 35 7.03 -.8 SPDR Intrnt XWEB ...... 71.47 SwtGas SWX 2.18 2.9 23 92.94 73.27 204 75.82 -.9 TeucrWht WEAT ...... q 6.17 4.83 125 5.67 -4.4 sSwGA Fn SGB .48 1.4 19 34.60 19.13 15 34.60 +70.6 TeucrSoyb SOYB ...... q 16.81 14.15 22 15.64 -3.3 Spdr1500VT VLU 4.85e 1.6 ...q 113.92 91.22 1 113.07 +23.2 SwstnEngy SWN ...... 3 4.90 1.56 20368 2.38 -30.2 TeucrmAgs TAGS ...... q 20.79 17.00 19.46 -5.2 SpdCorpBd SPBO .99 2.9 ...q 34.33 30.48 62 33.72 +10.3 tSprkNtSE wi LOV ...... 17.64 4.24 812 4.19 -46.8 TevaPhrm TEVA .73e 7.4 ...dd 20.21 6.07 16393 9.96 -35.4 SpdrIntCBd IBND .14e .4 ...q 34.34 32.48 17 33.72 +2.4 SpdFosFr EFAX ...... 73.47 59.84 2 72.36 +19.8 TexPacLd TPL 1.75 .2 ...cc 915.66 524.90 33 783.70 +44.7 SpdrIGFlt FLRN .20 .7 ...q 30.78 30.32 1699 30.71 +1.1 SpdDbShDu STOT ...... 49.77 48.59 29 49.38 +1.5 Textainer TGH .96 8.8 12 14.17 6.40 360 10.97 +10.1 SpdrHYMu HYMB 2.55 4.3 ...q 59.70 55.33 146 58.99 +5.2 SpdEmFos EEMX ...... 66.68 56.08 1 65.39 +15.2 Textron TXT .08 .2 9 58.00 42.30 1883 45.57 -.9 SpdrWFPf PSK 2.59e 5.9 ...q 44.40 39.30 82 43.93 +11.0 SpdDbEMk EMTL ...... 51.45 47.48 4 51.16 +7.5 Thai TTF .25e ...... q 11.27 SpdrBarITB BWZ .01e ...... q 31.18 30.19 22 30.55 -.5 sSpd US Ro n XLSR ...... 34.14 28.58 29 34.14 +12.4 ThermoFis TMO .76 .2 41 330.14 210.07 1319 328.04 +46.6 SpdrBarcCv CWB 3.55e 4.1 ...q 55.76 45.92 551 55.38 +18.4 Sp FxIn n FISR ...... 33.68 30.07 7 31.07 +3.3 Thermon THR ...... 55 27.73 19.64 52 27.07 +33.5 SpdrLTBd SPLB ...... q 30.88 25.27 271 30.13 +18.7 SpecOpps SPE 1.19e 2.4 ...q 14.90 11.70 16 14.71 +24.2 ThirdPtRe TPRE ...... dd 11.95 9.07 539 10.51 +9.0 SpdrITBd SPIB .92 2.6 ...q 35.48 32.97 771 35.20 +6.5 SpcOpp pfB SPEpB .88 3.5 ... 25.70 24.72 25.32 +1.5 ThomsonR TRI 1.38 1.9 30 73.22 46.84 218 71.46 +47.9 SpdMtgBB SPMB .83 3.2 ...q 26.35 25.35 266 26.07 +2.6 SpectrmB SPB 1.68 2.6 6 66.50 45.04 473 63.76 -22.3 sThor Inds THO 1.60f 2.1 13 75.03 42.05 1036 76.52 +47.2 SpdrEMBd EBND ...... q 28.16 26.12 114 27.59 +4.1 SpinMedT FFIU ...... 25.78 23.96 1 25.59 +6.5 3D Sys DDD ...... dd 14.50 6.47 914 8.98 -11.7 SpdrShTHiY SJNK 1.58 5.9 ...q 27.37 25.91 1615 26.86 +3.2 SpdrLhHY rs JNK ...... q 108.87 100.20 107.21 Spire SR 2.37 2.8 19 88.00 71.67 214 83.26 +12.4 3M Co MMM 5.76 3.2 25 219.75 150.58 4876 178.47 -6.3 SpiritAero SPR .48 .6 17 100.34 69.97 1188 74.86 +3.8 Tidwtr TDW 1.00 5.3 ...dd 25.11 13.23 113 18.83 -1.6 SpdShTBd SPSB .40e 1.2 ...q 30.91 30.09 1126 30.77 +2.1 SpiritAir SAVE ...... 17 64.76 32.97 970 41.03 -29.2 Tidwtr wtA TDW/WS/A ...... SP IntTip WIP .41e .3 ...q 55.83 51.84 24 54.62 +5.0 SpirMTA SMTA 1.33e ...... dd .88 .43 864 .71 +47.3 Tidwtr wtB TDW/WS/B ...... SPLIntTB BWX ...... q 29.35 27.46 315 28.50 +3.2 SpiritR pfA SRCpA 1.50 5.8 ... 27.41 19.90 12 25.91 +29.5 Tiffany TIF 2.32 1.7 29 134.03 78.16 1165 133.52 +65.8 SpdrTrans XTN .25e .4 ...q 66.16 51.99 6 64.60 +20.9 SpiritRl SRC 2.50 5.2 22 53.23 34.31 948 48.51 +37.6 Tillys TLYS ...... 29 13.11 7.62 346 12.19 +12.2 SpdrTelcm XTL .68e 1.0 ...q 75.00 61.66 2 69.84 +11.3 Spotify SPOT ...... dd 161.38 108.59 939 150.42 +32.5 Timken TKR 1.12 2.0 22 58.52 36.26 343 56.72 +52.0 SpdrHCSv XHS .61e .1 ...q 74.72 59.58 7 72.62 +16.0 SpragueRs SRLP 2.67 15.6 12 20.54 14.32 47 17.12 +18.2 TimknSteel TMST ...... dd 14.58 4.86 249 7.50 -14.2 sSpdrHCEq XHE 3.22e .1 ...q 85.92 66.50 21 86.19 +23.0 Sprint S ...... 3 8.06 5.15 12104 5.23 -10.1 sTim HiDv n TPHD ...... 26.95 23.23 23 26.87 +8.1 SpdrSf&Sv XSW .19e .2 ...q 103.17 72.66 9 102.15 +37.0 SprottSilv PSLV ...... q 7.19 5.12 1092 6.37 +14.0 Tim LCap n TPLC ...... 27.74 23.53 24 27.25 +9.4 SpdHiYlBd SPHY 1.01e 3.8 ...q 27.36 24.51 28 26.28 +6.4 SprottGold PHYS ...... q 12.49 10.08 521 11.89 +15.3 Titan Intl TWI .02 .5 ...dd 7.25 2.25 337 3.68 -21.0 SpdFinFr n ROKT ...... 36.68 32.92 3 36.04 +8.7 SprottPPP SPPP ...... 14.46 9.56 51 13.84 +40.4 TollBros TOL .44 1.1 8 41.70 32.10 1715 39.57 +20.2 SpdrAerDf XAR 1.70e .9 ...q 112.88 76.76 189 110.32 +39.8 SprottRL g SILU ...... 1.25 Tompkins TMP 2.08f 2.3 17 91.88 71.54 38 90.56 +20.7 SpdAgBd SPAB ...... 29.92 27.79 1153 29.33 +5.3 Square SQ ...... 83.20 52.26 5402 62.80 +12.0 TootsieR TR .36b 1.0 31 40.82 31.06 64 34.62 +3.7 SpdClnPw n CNRG ...... 42.66 37.05 3 42.58 +14.8 SpdTips s SPIP ...... q 29.03 26.87 225 28.45 STAG Indl STAG 1.39 4.5 31 31.66 23.98 2090 30.95 +24.4 TopBuild BLD ...... 42 113.74 43.71 299 101.74 +126.1 STAG pfB STAGpB 1.66 6.7 ... 24.76 Toro Co TTC 1.00f 1.3 32 81.81 54.56 397 79.56 +42.4 SprBl 1-3b BIL ...... q 91.64 91.40 2847 91.41 -.1 STAG pfC STAGpC ...... 28.30 25.31 0 26.57 +3.4 TorDBk TD 2.96 ... 9 59.55 49.00 680 55.92 +12.5 SpdLgTr SPTL ...... q 42.68 33.53 420 39.16 +11.8 sStageStrs SSI .20 2.4 ...dd 7.60 .55 2529 8.28 +1018.9 MonTNAPpl TPYP .45p ...... q 24.63 19.65 83 23.71 +19.1 SpdFutSc n FITE ...... 39.66 34.91 56 39.32 +6.9 SP Matls XLB .98e 1.6 ...q 61.24 49.24 3144 61.05 +20.8 sTortWat TBLU ...... 34.91 25.52 14 34.69 +35.1 SpdIntrm s ITE/WI ...... q 15.80 14.71 s SpIntTrm s SPTI ...... q 31.55 14.71 218 30.86 SP HlthC XLV 1.01e 1.0 ...q 102.93 83.25 4771 103.11 +19.2 TortAcq n SHLL ...... 10.00 9.61 1 9.97 +2.4 SP CnSt XLP 1.28e 2.0 ...q 63.36 49.95 6007 62.83 +23.7 TortAc wt SHLL/WS ...... sSpdSmMo n HAIL ...... 30.24 24.59 1 30.08 +9.7 SP Consum XLY 1.12e .9 ...q 124.87 96.79 3164 124.26 +25.5 TortEnInd NDP 1.75 40.6 ...q 10.50 3.54 185 4.31 -36.4 sSpdIntlgS SIMS ...... 32.95 27.48 3 32.75 +10.6 SP Engy XLE 2.04e 3.3 ...q 68.81 55.55 13470 61.99 +8.1 TortEnInf TYG 2.62 14.1 ...q 25.47 16.41 1074 18.58 -6.6 SpdrS&P RB KRE .74e 1.3 ...q 59.38 45.84 2583 58.24 +24.5 SPDR Fncl XLF .46e 1.5 ...q 31.04 23.40 38287 30.61 +28.5 TorEsAsst n TEAF ...... 18.50 15.20 202 16.55 -8.4 Spdr1500MT MMTM 1.61e 1.2 ...q 139.95 105.70 3 137.97 +28.0 SP Inds XLI 1.12e 1.4 ...q 82.65 62.49 5675 82.11 +27.5 TortMLP NTG 1.69 14.9 ...q 14.86 9.65 1751 11.31 -7.7 SpdrRetl XRT .49e 1.1 ...q 46.93 37.46 3313 45.55 +11.1 sSP Tech XLK .78e .9 ...q 91.06 58.81 7765 91.21 +47.2 TortPplE TTP 1.63m 12.5 ...q 15.86 11.26 104 13.07 +5.3 SpdNuBMu TFI ...... q 51.43 48.03 160 50.61 +5.2 SpdrRESel XLRE ...... q 40.34 30.11 3001 38.01 +22.6 TortPw&E TPZ 1.50 8.7 ...q 19.69 15.41 59 17.33 +8.7 sSpdrPhm XPH 3.00e .8 ...q 45.45 34.37 146 46.17 +26.1 SP Util XLU 1.55e 2.4 ...q 65.11 51.54 16478 63.99 +20.9 Total SA TOT 2.71e 4.9 ... 58.82 47.70 2000 55.04 +5.5 SpdrOGEx XOP .73e 3.1 ...q 33.30 19.90 23633 23.72 -10.6 StdMotor SMP .92 1.7 39 55.85 42.03 48 53.23 +9.9 TowerIntl TOWR .52 1.7 7 31.28 17.15 31.00 +30.3 SpNuBST SHM ...... q 49.36 48.03 408 49.04 +2.0 Standex SXI .88f 1.1 27 83.18 59.28 43 80.16 +19.3 sTownsqMda TSQ .30 3.1 13 9.97 4.02 54 9.79 +140.0 sSpdrGendr SHE ...... 77.54 62.50 9 77.41 +21.5 StanBlkDk SWK 2.76 1.7 37 169.54 115.02 534 166.68 +39.2 Toyota TM ...... 145.41 114.29 86 141.96 +22.3 SpdrOGEq XES .49e 6.0 ...q 12.65 6.45 892 8.15 -9.5 StanB&D 52 SWJ 1.44 5.8 ... 26.34 23.60 24.99 +5.4 TransEnt rs TRXC ...... 43.29 1.35 627 1.40 SpdR1KLVF ONEV ...... 87.09 66.79 4 86.20 +27.9 StanBlD un SWP ...... 110.69 88.97 3 109.37 +20.3 TransUn TRU .30 .4 34 87.39 53.93 902 85.56 +50.6 SpdrMetM XME .24e .8 ...q 32.35 24.25 2479 28.86 +10.2 Stantec g STN .58 ... 17 28.29 20.22 33 28.15 +28.8 Trnsalta g TAC .23 ...... 7.61 4.06 240 6.97 +69.2 SpdrR1KMo ONEO ...... 78.72 61.87 0 78.24 +24.7 StarGas SGU .50f 5.3 13 10.25 8.91 31 9.46 +1.3 TrnsatlPet TAT ...... dd 1.43 .35 89 .45 -57.0 SpdrR1KYF ONEY ...... 76.93 61.54 10 76.30 +23.4 Starret SCX .40 6.9 19 9.33 5.17 13 5.81 +11.1 sTrnsRty TCI .20p ... 3 39.90 22.85 2 39.52 +39.5 SpdSPXHiD SPYD ...... q 39.62 33.43 591 39.32 +15.4 Startek SRT ...... 57 8.93 6.00 22 8.04 +20.9 sTransDigm TDG 24.00 ... 39 594.95 324.86 376 593.03 +74.4 SpdrFosFFr SPYX ...... q 81.74 59.44 24 78.76 +29.2 sStarwdPT STWD 1.92 7.7 14 25.16 19.28 1102 25.07 +27.2 Transocn RIG ...... dd 9.79 3.76 20571 6.54 -5.8 SpdrR1KLV LGLV 5.40e 1.5 ...q 114.37 86.78 126 113.68 +27.7 StateStr STT 2.08 2.6 12 81.23 48.62 1670 79.45 +26.0 TrGasSur TGS ...a ... 65 16.35 5.53 679 7.11 -50.7 SpdrUsaSt QUS .54e ...... q 95.05 71.21 129 94.36 +29.5 StateSt pfC STTpC ...... 25.99 22.45 19 25.56 +13.5 Travelers TRV 3.28f 2.4 15 155.09 115.06 1003 136.23 +13.8 Spd SP600 SLY ...... 73.08 58.84 135 72.55 +21.0 StateSt pfD STTpD ...... 28.21 24.39 125 27.62 +12.8 tTrecoraRs TREC ...... 10 10.54 7.10 26 7.02 -10.0 SpdrSPXBbk SPYB .41e ...... q 75.03 55.97 13 73.91 +30.1 sStaStCp pfG STTpG ...... 28.18 23.62 26 28.21 +18.1 Tredgar TG .48 2.2 29 23.48 14.89 81 22.02 +38.8 SpdrSCap SPSM ...... 32.77 25.90 412 32.75 +24.2 SteelPtrs SPLP 1.50 12.4 5 14.37 11.25 10 12.12 -9.6 TreeHseF THS ...... 15 67.88 44.61 313 48.17 -5.0 Spdr1-10Tip TIPX .08e .4 ...q 19.78 18.82 58 19.57 +3.7 Spd 0-5Tip SIPE ...... SteelPr pfA SPLPpA ...... 23.15 20.61 17 22.93 +8.1 Trex TREX ...... 51 93.63 57.55 459 89.02 +50.0 Steelcse SCS .58 2.7 18 23.02 14.45 913 21.32 +43.8 TriPointe TPH ...... 13 16.33 10.67 1117 15.55 +42.3 SpdrR2KLV SMLV 2.16e 2.2 ...q 101.33 82.01 16 100.04 +20.7 StellusCap SCM 1.36 9.5 10 15.30 12.65 94 14.35 +10.8 TriContl TY 1.86e 6.6 ...q 28.98 23.19 53 28.29 +20.3 SPX Cp SPXC ...... 25 52.17 26.21 167 50.79 +81.3 StellCap22 SCA 1.44 5.7 ... 26.00 24.31 2 25.28 +3.8 TriCntl pf TYp 2.50 4.6 ... 54.90 51.34 0 54.05 +3.0 sSPX Flow FLOW ...... 21 49.59 28.30 141 49.46 +62.6 Stepan SCL 1.00 1.0 25 101.84 72.11 50 100.42 +35.7 TrilogyMtl TMQ ...... 7 3.13 1.50 124 2.26 +30.6 SRC Eng SRCI ...... 4 6.99 3.07 1608 4.17 -11.3 Stereotax n STXS ...... 5.82 2.99 280 5.27 +57.8 TrimShrk TTAC ...... 39.72 30.51 16 39.63 +26.1 STMicro STM .40 1.5 19 27.79 12.00 1995 27.07 +95.0 Steris plc STE 1.48 1.0 38 156.66 100.91 748 151.48 +41.8 sTrimAllC TTAI ...... 27.44 22.13 27.49 +24.0 SABESP SBS .39e 2.7 ... 14.93 7.96 866 14.67 +81.8 SterlingBc STL .28 1.3 11 22.17 16.16 590 21.12 +27.9 TriNetGrp TNET ...... 22 76.92 39.52 285 56.77 +35.3 SabnR SBR 3.49e 8.9 ... 52.59 36.87 16 39.35 +5.6 SterlBc pfA STLpA ...... 29.00 24.82 9 26.80 +7.6 Trinity TRN .76f 3.3 5 26.63 16.03 663 23.01 +11.8 SachemC SACH .53e 12.1 ... 5.70 3.91 52 4.39 +12.3 StewInfo STC 1.20 2.9 22 44.99 32.61 108 41.23 -.4 TrinityPlce TPHS ...... 4.91 2.81 89 3.03 -30.2 SafeBulk SB .04 2.3 ... 2.38 1.28 182 1.73 -2.8 SafeBlk pfB SBpB 2.00 7.8 ... 25.50 StifelFin SF .60 1.0 19 63.52 39.80 157 61.64 +48.8 Trinseo SA TSE 1.60 4.2 4 52.34 27.36 192 37.77 -17.5 Stifel pfA SFpA 1.56 5.9 ... 28.47 23.85 7 26.47 +8.9 sTrioTch TRT ...... 10 4.18 2.46 19 4.35 +76.8 SafeBlk pfC SBpC 2.00 8.8 ... 23.24 18.00 3 22.61 +23.3 Stif 47 ef SFB ...... 26.96 20.20 5 25.90 +26.2 TriplePtV TPVG 1.44 10.2 9 17.17 10.75 402 14.15 +29.9 SafeB pfD SBpD 2.00 8.9 ... 23.50 17.95 18 22.50 +20.3 Stifel47 n SFpB 1.30 4.8 ... 27.85 25.20 4 27.03 +7.0 TripPt22 TPVY ...... 26.98 24.30 1 25.72 +3.2 SafegdSci SFE ...... dd 12.91 8.17 91 11.24 +30.4 StoneHEM EDF 2.16 16.1 ...q 14.48 10.91 67 13.43 +20.4 Triple-S GTS ...... 18 27.64 12.66 313 19.31 +16.7 SafeInco SAFE .62f 1.8 ... 19.95 16.53 34.03 +80.9 StonHEmM EDI 1.81 15.5 ...q 13.39 10.62 58 11.68 +7.2 sTritonInt TRTN 2.08 5.2 ... 39.99 29.50 279 39.68 +27.7 SailptTch SAIL ...... dd 32.25 16.63 1000 24.04 +2.3 StoneMor STON 1.32 100.8 ... 4.65 1.00 90 1.31 -37.6 TritnInt pfB TRTNpB 2.00 7.4 ... 28.01 25.40 7 26.88 +5.2 StJoe JOE ...... 60 20.68 12.77 200 19.82 +50.5 Stonerdg SRI ...... 16 34.46 23.59 146 30.13 +22.2 TritInt pfC TRTNpC 1.84 7.1 ... 26.53 25.22 19 25.86 +2.1 Salesforce CRM ...... cc 167.56 130.10 4369 163.74 +19.5 StoreCap STOR 1.40f 3.8 35 40.96 27.35 1480 36.75 +29.8 TriumphGp TGI .16 .6 5 29.38 11.16 298 26.52 +130.6 SalMidMLP SMM .68 8.8 ...q 9.30 6.80 317 7.78 +5.3 sStratALL36 GJT .29 1.3 ... 21.33 20.10 0 21.54 +6.6 Tronox TROX .18 2.5 ...dd 13.98 7.49 7.09 -8.9 SallyBty SBH ...... 11 21.98 11.46 918 18.04 +5.8 Strat D35 GJP .74 3.2 ... 22.94 21.12 22.93 +6.9 TrueBlue TBI ...... 14 25.75 18.62 124 23.55 +5.8 SJuanB SJT .39e 16.2 5 5.93 2.11 275 2.37 -50.6 StratGS33 GJS .32 1.5 ... 21.16 19.51 0 20.95 +6.1 TruistFn TFC 1.80f 3.2 14 56.92 42.64 4842 56.20 +29.7 SanchzM SNMP .60 239.0 1 3.60 .22 74 .25 -85.4 StratNWS95 GJV 1.75 6.7 ... 26.88 25.11 26.26 +4.0 Truist pfF TFCpF 1.30 5.2 ... 25.98 21.96 25.22 +13.9 SandRidge SD ...... 9.35 3.20 180 4.12 -45.9 StratPG34 GJR .27 1.2 ... 23.00 21.75 0 22.56 +1.4 Truist pfG TFCpG 1.30 5.2 ... 25.86 21.97 25.18 +13.7 SandRdgP PER .37e 42.0 2 2.55 .80 262 .88 -53.4 StratUSM GJH .64 6.4 ... 10.37 9.00 0 10.02 +10.0 Truist pfH TFCpH 1.41 5.4 ... 27.60 23.40 25.88 +10.1 SandstG g SAND ...... 7.21 4.40 2422 7.11 +54.2 StratWMT GJO .22 .9 ... 24.00 22.55 23.45 +3.9 Truist pfJ TFCpJ 1.50 6.1 ... 24.79 19.78 24.50 +22.7 SantCUSA SC .88e ... 7 27.75 17.29 635 23.68 +34.6 s SantFn pfA SANpA 1.70 6.6 ... 25.88 Stryker SYK 2.08 1.0 36 223.45 151.63 1657 212.54 +35.6 Tsakos TNP .20 4.7 ... 4.26 2.58 802 4.24 +59.4 SturmRug RGR .81e 1.7 16 60.01 39.31 102 47.06 -11.6 Tsakos pfC TNPpC 2.22 8.7 ... 26.05 23.73 2 25.60 +7.8 SantFn pfB SANpB 1.03 4.6 ... 22.35 -4.7 SantFn pfC SANpC 1.63 6.4 ... 25.39 SubPpne SPH 2.40 10.8 18 24.89 19.03 291 22.23 +15.4 Tsakos pfD TNPpD 2.19 8.9 ... 24.75 17.88 3 24.73 +38.3 SantFn pfI SANpI 1.60 6.5 ... 24.75 SumitMitsu SMFG ...... 7.56 6.36 761 7.42 +14.0 TsaksE p E TNPpE ...... 23.98 17.50 19 23.56 +33.3 SummitHtl INN .72 5.9 11 12.63 9.44 1040 12.17 +25.1 TufinSoft n TUFN ...... 31.04 14.85 623 17.75 -7.1 SaratogaI SAR 2.24f 9.0 8 26.39 19.75 60 24.98 +25.5 SumtH pfC INNpC 1.78 7.1 ... 24.90 Tuppwre TUP 1.08 12.7 ...dd 38.63 7.16 1804 8.48 -73.1 SaratIn23 SAB 1.69 6.6 ... 26.00 24.95 7 25.55 +1.2 SummtH pfD INNpD 1.61 6.3 ... 27.18 21.50 2 25.73 +19.1 Turkcell TKC ...... 7.16 4.60 334 5.78 +2.8 Sasol SSL 1.41e 6.5 ... 34.03 16.48 288 21.86 -25.4 SumHP pfE INNpE ...... 27.04 19.53 9 25.45 +24.0 TurnPtBr TPB .18 .7 ... 57.06 20.10 76 26.85 -1.4 SaulCntr BFS 2.12 4.2 17 58.49 45.67 39 51.07 +8.2 SumtMtls SUM .29t ... 22 25.22 11.79 888 23.66 +90.8 TurqHillRs TRQ ...... 6 2.17 .40 2414 .67 -59.2 SaulCt pfD BFSpD ...... 27.42 20.62 26.24 +25.6 SummitMP SMLP 2.30 67.3 ...dd 14.45 2.81 490 3.42 -66.0 TutorPerini TPC ...... 7 20.52 9.24 640 13.10 -18.0 SaulCt pfE BFSpE ...... 27.18 25.46 0 26.22 +2.2 MastThera MSTX/O ...... dd .13 SunCmts SUI 3.00 2.0 ...cc 166.32 97.49 516 147.70 +45.2 22ndCentry XXII ...... dd 2.88 .70 2023 1.00 -59.8 SunLfFn g SLF 2.20f ...... 47.02 32.67 328 45.38 +36.7 Twilio TWLO ...... 151.00 80.13 1410 100.39 +12.4 Schlmbrg SLB 2.00 4.9 25 48.88 30.65 9909 40.79 +13.1 SunCokeE SXC .24e ... 3 11.36 4.56 655 6.06 -29.1 TwnRvrWr TRWH .10p ... 57 33.46 20.35 162 26.12 -20.0 SchndrNt SNDR .24 1.1 ... 24.38 16.59 759 21.58 +15.6 Suncor g SU 1.68 ...... 34.87 27.28 1593 32.47 +16.1 Twitter TWTR ...... 83 45.86 27.87 13983 32.43 +12.8 sSchwUSMkt SCHB .96e 1.3 ...q 76.82 58.48 561 76.76 +28.1 SunlOnl STG ...... 5.70 1.95 10 2.64 -13.2 TwoHrb pfA TWOpA 2.03 7.3 ... 28.87 25.38 13 27.78 +6.2 sSchwUSLgC SCHX .98e 1.3 ...q 76.69 58.15 698 76.67 +28.4 SunLink SSY ...... dd 1.70 1.03 1 1.14 TwoHrb pfB TWOpB 1.91 6.9 ... 27.80 24.34 39 27.54 +11.0 sSchwLCGr SCHG .63e .7 ...q 92.68 66.72 289 92.70 +34.5 SunocoLP SUN 3.30 10.7 8 34.09 26.46 303 30.88 +13.6 TwoHrbI TWO 1.60 10.7 6 15.09 12.06 1489 14.94 +16.4 SchwLCVal SCHV 1.14e 1.9 ...q 60.17 48.46 364 60.09 +21.9 SunstnHtl SHO .20 1.4 17 15.49 12.54 1444 14.36 +10.4 TwoHrIn pfC TWOpC ...... 26.25 23.18 9 26.15 +9.1 sSchwMCap SCHM .59e 1.0 ...q 60.19 46.81 344 60.10 +25.4 SunstHt pfE SHOpE ...... 27.81 24.52 17 26.42 +4.6 TwoHrIn pfD TWOpD ...... 25.80 24.72 1 25.77 +2.5 SchUSSmC SCHA .76e 1.0 ...q 76.00 59.57 412 75.91 +25.1 SunstHt pfF SHOpF 1.61 6.2 ... 28.00 23.33 0 26.18 +12.0 TwHrIn pf E TWOpE ...... 25.89 24.11 3 25.65 +4.7 sSchwEMkt SCHE .49e 1.8 ...q 27.25 23.15 1136 27.25 +15.8 SupDrillg SDPI ...... dd 2.20 .75 24 .88 -25.0 sTylerTech TYL ...... 70 299.85 176.27 261 297.41 +60.1 sSch 1000 SCHK ...... 31.53 23.95 108 31.51 +28.5 SuperiorInd SUP .36 9.4 6 7.30 2.26 328 3.82 -20.6 Tyson TSN 1.50 1.6 17 94.11 52.43 2818 91.39 +71.1 SchEMLgC FNDE .39e 1.3 ...q 29.93 25.52 354 29.67 +14.9 SuzanoP SUZ ...... 26.94 7.65 125 9.80 -50.5 SchIntSmCo FNDC .55e 1.7 ...q 33.27 28.03 130 33.03 +16.5 SwEBioFu23 FUE ...... 6.79 4.93 1 5.96 -4.9 SchIntLgCo FNDF .61e 2.1 ...q 29.21 24.89 481 28.89 +14.6 - U - SwEGrain23 GRU ...... 3.50 2.76 7 3.09 -5.2 SchUSSmCo FNDA .36e .9 ...q 40.42 32.30 206 40.27 +22.6 SwRCmETR RJN ...... 3.22 2.41 3 2.98 +21.1 +58.4 SchUSLgCo FNDX .54e 1.3 ...q 42.67 33.33 371 42.62 +25.4 UBS 3xLCr WTIU ...... 23.00 7.82 12 13.61 SwRCmMTR RJZ ...... 8.54 7.60 1 8.30 +7.7 -77.6 sSchUSBrd FNDB .61e 1.4 ...q 42.17 33.03 14 42.13 +25.8 UBS 3xInvC WTID ...... 19.00 3.79 24 3.89 SwLgCap22 EEH ...... q 20.43 +121.3 sSchwUSDiv SCHD 1.13e 1.9 ...q 58.12 45.95 775 58.01 +23.5 VelDlyIn EXIV ...... 47.31 20.19 2 46.37 SwRCmATR RJA ...... 5.79 4.95 15 5.46 -2.5 -72.3 SchwIntEq SCHF .71e 2.1 ...q 33.66 27.93 2157 33.53 +18.3 VelLngVS EVIX ...... 13.33 3.46 3.46 SwERCmTR RJI ...... 5.46 4.83 60 5.35 +9.4 s +75.2 SchwAggBd SCHZ 1.09 2.0 ...q 54.38 50.45 441 53.34 +5.4 UBS FILCG FBGX ...... q 332.00 179.29 3 332.15 SwisHelv SWZ .64e .4 ...q 8.38 6.84 39 8.36 +21.2 +38.9 SchwREIT SCHH .89e 2.0 ...q 48.24 37.24 631 45.08 +17.1 UBS2xSPDiv SDYL 3.40e 3.4 ...q 101.50 70.40 0 100.91 Switch SWCH .10e ...... 16.95 6.63 402 14.85 +112.1 +.4 SchIntUSTr SCHR .86 1.6 ...q 56.20 52.62 827 54.79 +3.5 UBS Grp UBS .69e 5.6 ... 13.62 10.12 2586 12.43 SwitchE un SBE/U ...... 10.06 9.95 10.03 +.5 +15.7 SchSTUSTr SCHO .35 .7 ...q 50.77 49.81 1020 50.38 +.9 UDR UDR 1.37 3.0 53 50.61 38.18 952 45.86 Synchrony SYF .88 2.4 10 38.18 22.95 3005 36.33 +54.9 -16.2 SchUSTips SCHP ...... q 57.75 53.15 570 56.48 +6.1 UGI Corp UGI 1.30 2.9 10 57.28 40.52 1059 44.70 Synchr pf SYFpA ...... 25.85 25.21 89 25.60 +.4 +33.2 SchwIntSC SCHC .59e 1.7 ...q 34.48 28.81 169 34.20 +17.5 UMH Prop UMH .72 4.6 22 16.32 11.37 140 15.77 Synnex SNX 1.50 1.2 14 130.96 76.90 222 128.96 +59.5 +1.4 Schwab SCHW .68 1.4 19 51.65 34.58 6932 48.71 +17.3 UMH pfB UMHpB 2.00 7.7 ... 26.55 25.50 3 25.86 Synovs pfC SNVpC 1.97 7.9 ... 24.94 +12.3 Schwb pfC SCHWpC 1.50 5.7 ... 27.37 25.09 55 26.16 +3.0 UMH pfC UMHpC 1.69 6.5 ... 26.94 22.94 4 25.85 SynovusFn SNV 1.20 3.1 11 40.41 31.22 1014 38.66 +20.9 +101.2 Schwb pfD SCHWpD ...... 27.25 24.90 55 26.60 +6.4 UQM Tech UQM ...... dd 1.71 .85 1.71 SynthBio SYN ...... 41 +30.6 SchwitMau SWM 1.76 4.2 15 46.65 24.35 153 42.34 +69.0 US FdsHl USFD ...... 27 43.10 30.98 1051 41.32 sSysco SYY 1.80f 2.1 34 85.46 60.98 1461 85.30 +36.1 +12.2 SciApplic SAIC 1.48 1.7 20 92.49 60.88 506 89.49 +40.5 USPhysTh USPH 1.20 1.0 53 148.48 99.02 76 114.84 Systemax SYX .24 .9 25 26.57 18.49 47 25.76 +7.8 US Silica SLCA .25 4.0 ...dd 18.72 4.38 2075 6.25 -38.6 ScorpioB19 SLTB 1.88 7.5 ... 25.59 25.02 25.22 +.1 -7.8 ScorpBlk SALT .08 1.3 ... 7.78 3.57 238 6.39 +15.6 US XprE USX ...... 7.58 3.37 195 5.17 +33.4 ScorpioT 20 SBNA 1.69 6.7 ... 25.75 23.82 0 25.26 +3.3 - T - USA Cmp USAC 2.10 12.1 ...dd 19.00 12.64 189 17.31 +9.3 ScorpT19 SBBC ...... 25.53 25.02 25.11 -.5 Usaa USA Vl ULVM ...... 51.85 44.13 49.25 sScorpTk rs STNG .40 1.0 ... 38.08 15.00 1001 38.19 TAL Educ TAL ...... 70 48.08 24.66 1452 47.54 +78.2 Usaa SCVal USVM ...... 53.05 44.78 48.83 +7.6 s +49.1 +5.1 Scotts SMG 2.32 2.2 25 114.63 59.52 504 106.52 +73.3 TC Energy TRP 2.35e ... 20 53.08 35.19 2345 53.23 USAA IntlVl UIVM ...... 46.52 40.88 43.58 +29.4 -.5 ScullyRoy SRL ...... dd 15.73 4.45 4 11.67 +124.4 TC PpLn TCP 2.60 6.3 13 42.11 30.36 394 41.57 Usaa EMVl UEVM ...... 46.06 40.89 41.52 SculptCap SCU .82 3.8 ... 24.80 15.32 81 21.49 TCF deo pfC TCFpD ...... 26.20 22.32 26.20 +14.7 Usaa STrBd USTB ...... 50.67 49.42 50.79 +2.7 +9.1 sSea Ltd SE ...... 39.20 10.68 2662 38.85 +243.2 TCF F pfC TCFpC 1.61 6.4 ... 25.10 Usaa IntBd UITB ...... 51.32 48.02 52.44 +11.6 -32.7 SbdCp SEB 9.00 .2 14 4743.71 3450.53 1 4186.27 +18.3 TCW Strat TSI .40f 6.7 ...q 5.98 5.22 131 5.88 USANA USNA ...... 17 119.37 58.30 126 79.24 +25.7 +42.8 SeabGld g SA ...... 16.55 10.95 525 13.27 +.3 TE Connect TEL 1.84 1.9 12 97.99 72.24 965 95.08 USCF Oil USOU ...... 44.20 14.77 23.27 +1.2 +11.9 SeacorHld CKH ...... dd 51.42 36.07 100 43.77 +18.3 THLCred22 TCRZ 1.69 6.7 ... 25.66 24.74 0 25.31 USCF shpei BUY ...... 22.26 17.28 20.89 +2.0 -30.7 SeacrMar SMHI ...... 15.23 10.52 42 14.09 +19.8 THLCSenL TSLF 1.32 8.7 ...q 15.99 14.28 30 15.16 USCF shpen BUYN ...... 20.04 13.22 14.85 s +21.8 -4.7 Seadrill SDRL ...... dd 11.48 .91 5195 2.34 -76.0 TIM Part TSU .28e 1.5 ... 18.65 12.79 860 18.68 USD Ptrs USDP 1.46 14.7 ... 11.95 8.86 108 9.96 +34.2 -27.0 SealAir SEE .64 1.6 20 47.13 34.24 1006 40.44 +16.1 TJX TJX .92 1.5 20 61.69 43.80 3908 60.04 Uber Tch n UBER ...... 47.08 25.58 31202 30.33 +89.2 Seaspan SSW .50 3.5 22 14.43 7.60 485 14.24 +81.9 TPG Pace TPGE ...... 12.30 Ubiquiti UI 1.20 .6 44 199.91 105.51 167 188.13 +12.7 -54.4 Seaspn pfE SSWpE 2.06 8.0 ... 26.32 22.40 2 25.75 +7.7 TPG RE TRTX 1.72 8.3 12 20.80 18.07 377 20.60 Ultrapar UGP .55e 8.9 ... 15.80 3.61 1612 6.18 +18.9 +22.0 Seaspn pfD SSWpD 1.99 7.8 ... 25.99 22.19 2 25.51 +10.7 TPG SpLnd TSLX 1.56 7.3 10 22.23 17.93 162 21.50 UndrArm UAA ...... 37 27.72 16.74 2871 21.55 -68.5 +19.8 Seaspn pfH SSWpH ...... 26.39 21.50 6 26.01 +15.0 TailorBr TLRD .72 16.8 3 15.19 3.70 1898 4.29 UnAr C wi UA ...... dd 24.55 15.06 1099 19.37 +44.3 +10.2 Seaspn pfG SSWpG ...... 26.49 22.36 14 26.01 +9.5 Taiwan TWN 1.71 ...... q 22.48 14.65 24 21.87 Unifi UFI ...... 12 27.79 15.90 61 25.16 +57.7 +43.5 Seaspan SSWA .50 1.9 ... 26.60 23.62 0 25.74 +8.8 TaiwSemi TSM .73e 1.3 ... 59.71 34.22 4022 58.22 UniFirst UNF 1.00f .5 23 214.39 132.38 65 205.32 +19.0 +5.9 SeaWorld SEAS ...... 51 34.72 21.67 659 32.62 +47.7 TakedaPh TAK ...... 21.61 16.10 1055 20.02 UnilevNV UN 1.61e 2.8 ... 63.62 52.40 2166 56.95 Takung TKAT ...... dd 1.38 .35 4 .46 -33.0 +8.8 SelEngS WTTR ...... 12.75 6.06 307 9.30 +47.2 Unilever UL 1.48e 2.6 ... 64.84 51.31 969 56.85 +29.8 SelMedHld SEM ...... 16 23.50 12.96 622 22.86 +48.9 TallgrEn TGE 2.16f 11.1 ... 19.46 UnionPac UNP 3.88 2.2 23 180.84 132.17 1888 179.42 -9.2 -3.3 SelctIns 43 SGZA 1.47 5.9 ... 25.17 23.74 25.10 +4.8 TallgELP TEGP 2.20f 10.0 ...dd 25.96 14.28 8234 22.10 UniqueF UFAB .20m 4.9 6 6.68 2.27 50 4.08 +80.1 -1.8 SempraEn SRE 3.87 2.6 23 154.47 106.09 1482 150.56 +39.2 TalosEn TALO ...... dd 30.93 15.42 335 29.40 Unisys UIS ...... dd 15.16 6.39 388 11.42 Unit UNT ...... 1 18.42 .60 1808 .75 -94.7 sSempra pfA SREpA ...... 121.42 95.11 4 120.33 +26.5 StneEn wt SGY/WS ...... 7.21 -28.3 +52.5 Sempr pf B SREpB ...... 121.60 105.51 2 119.75 +11.7 TangerFac SKT 1.42 9.8 7 23.14 13.61 4128 14.50 UtdMicro UMC .09e 3.3 ... 2.81 1.69 661 2.73 +168.6 -22.7 SensataT ST ...... 16 46.29 -8.3 TanzRy g TRX ...... 94 .25 .94 UtdNtrlF UNFI ...... dd 15.63 6.56 1169 8.19 Senseon SENS ...... 2.48 Tapestry TPR 1.35 5.0 17 39.63 18.54 3766 27.09 -19.7 UPS B UPS 3.84 3.2 20 125.31 92.65 2047 118.94 +22.0 +11.8 s +64.8 Sensient SXT 1.56f 2.4 18 75.21 54.77 174 65.75 +17.7 TargaRes TRGP 3.64 9.0 ... 48.78 32.00 2343 40.28 UtdRentals URI ...... 13 168.00 98.78 848 168.92 +1.6 -19.4 SequansC SQNS ...... dd 1.30 .42 .58 -25.6 TargaR pfA NGLSpA 2.25 8.6 ... 27.54 25.24 19 26.07 USNatGas UNL ...... q 11.16 8.24 4 8.33 +94.2 +27.4 Seritage SRG 1.00 2.5 ... 47.11 31.50 144 40.66 +25.8 Target TGT 2.64 2.1 21 130.24 64.76 4048 128.34 US12MoOil USL ...... q 24.42 17.57 8 22.89 +7.2 -34.5 Seritge pfA SRGpA 1.75 6.7 ... 26.55 21.65 1 25.99 +18.1 TaroPhrm TARO 12.81e ... 12 109.42 72.97 33 90.75 USAntimny UAMY ...... 80 .34 25 .38 -9.1 +30.4 ServiceCp SCI .72 1.6 19 48.70 38.92 553 45.87 +13.9 Taseko TGB ...... 79 .38 332 .43 US Bancrp USB 1.68 2.8 14 61.11 45.05 4971 59.58 s +17.3 ServiceMst SERV ...... dd 58.78 33.53 947 38.25 +4.1 TataCom TCL ...... 6.62 US Bcp pfA USBpA 35.49e 4.0 ... 872.00 749.50 1 879.50 +2.5 +16.0 ServcNow NOW ...... dd 303.17 168.47 1941 283.31 +59.1 TataMotors TTM ...... 17.14 7.38 984 12.49 US Bcp pfH USBpH .89e 4.1 ... 22.08 18.51 86 21.72 -34.5 +5.9 Servotr SVT .16e 1.6 ...cc 13.70 9.50 4 10.30 +3.5 Taubmn TCO 2.70 9.1 16 54.50 29.52 733 29.81 US Bcp pfM USBpM 1.63 5.8 ... 28.18 26.25 75 28.04 +5.9 +14.8 ShakeShk SHAK ...... cc 105.84 43.18 1642 59.93 +31.9 Taub pfJ TCOpJ 1.63 6.4 ... 26.34 23.67 9 25.39 US Bcp pfO USBpO 1.29 4.9 ... 26.36 22.35 28 26.33 +7.2 ShawCm g SJR 1.18 ... 14 21.08 17.94 335 20.15 +11.4 Taub pfK TCOpK 1.56 6.2 ... 27.05 23.30 6 25.25 US Bc pfN USBpN ...... +36.0 +35.7 ShellMidst SHLX 1.78f 8.8 14 21.99 16.01 1156 20.20 +23.1 TaylorMH TMHC ...... 6 28.00 15.53 1247 21.63 US Brent BNO ...... q 21.31 14.87 135 20.80 +8.4 -32.3 Sherwin SHW 4.52 .8 44 597.00 371.00 232 583.26 +48.2 Team TISI ...... dd 19.64 13.92 105 15.88 US Cellular USM ...... 8 59.74 30.74 136 35.16 +8.4 ShinhanFn SHG ...... 40.59 32.14 55 39.46 +11.2 Technip FTI .13 ... 12 28.57 18.42 3394 21.22 -19.9 Shopify SHOP ...... dd 409.61 129.48 1429 389.13 +181.1 TeckRes g TECK .19e ...... 25.75 14.51 3243 17.26 Teekay TK .22 4.1 ...dd 5.76 2.82 815 5.42 +62.3 Continued on next page Page 9 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page NYSE

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg

US Cellu60 UZA 1.74 6.8 ... 26.26 22.28 19 25.47 +13.5 Vapothrm VAPO ...... dd 24.63 7.60 122 11.73 -41.2 WstC&G gs WRN ...... 88 .41 133 .82 +81.3 US Cellu 63 UZB 1.81 7.0 ... 27.39 22.94 7 25.88 +9.9 VarianMed VAR ...... 36 143.66 103.92 383 142.80 +26.0 WstnMids WES 2.48f 12.0 13 35.75 17.46 1774 20.69 -25.4 US Cell64 UZC 1.81 6.8 ... 27.31 23.11 32 26.56 +12.4 VectorGp VGR 1.60 12.4 19 14.42 8.21 1187 12.89 +39.1 WstnRef wi WNR ...... USCmdtyFd USCI ...... q 39.65 34.59 40 36.49 -2.8 Vectrus VEC ...... 20 55.50 21.18 152 50.32 +133.2 WstnUnion WU .80 2.9 15 28.00 16.81 3519 27.14 +59.1 USDslHtOil UHN ...... q 20.60 VedantaLtd VEDL 1.20e 14.3 ... 11.55 7.04 568 8.41 -27.1 WestlkChm WLK 1.05 1.5 7 81.04 55.82 263 69.88 +5.6 US GasFd UGA ...... q 33.24 22.27 25 32.75 +43.0 VeevaSys VEEV ...... cc 176.90 82.41 889 143.09 +60.2 WestlkCLP WLKP 1.86f 7.6 16 24.95 20.95 250 24.42 +1.2 USCoppFd CPER ...... q 18.76 15.64 3 17.58 +6.9 VenatorM VNTR ...... 7.24 1.85 422 4.07 -2.9 WestpacBk WBK 1.52e 9.1 ... 20.56 16.27 380 16.67 -4.6 USAgriFd USAG ...... q 15.53 Ventas VTR 3.17 5.5 51 75.40 54.59 1643 57.48 -1.9 sWestRck WRK 1.86f 4.3 13 43.01 31.94 2446 43.18 +14.4 US NGas UNG ...... q 30.33 16.88 3920 17.17 -30.5 Veoneer VNE ...... 33.11 13.46 314 16.12 -31.6 WestwdH WHG 2.88 9.4 6 39.84 26.55 62 30.62 -9.9 US OilFd USO ...... q 13.86 9.36 7452 12.70 +31.5 Vereit VER .55 6.1 ...cc 10.13 7.00 8610 9.09 +27.1 USSteel X .20 1.7 7 24.74 9.93 13517 11.81 -35.3 Vereit pf VERpF 1.68 6.6 ... 25.85 23.66 28 25.37 +7.2 Weyerhsr WY 1.36 4.5 23 30.28 20.91 2725 30.14 +37.9 UtdTech UTX 2.94 2.0 23 150.90 103.23 2745 149.82 +40.7 Veritiv VRTV ...... dd 36.70 12.83 113 20.39 -18.3 WheatPr g WPM .27e ... 36 30.90 18.54 2953 28.50 +45.9 UtdhlthGp UNH 4.32 1.5 24 300.00 208.07 2099 295.09 +18.5 VerizonCm VZ 2.46 4.0 8 62.22 52.28 9477 61.40 +9.2 Whrlpl WHR 4.80 3.3 ...dd 163.64 103.81 445 145.48 +36.1 UNITIL UTL 1.48 2.4 32 64.53 47.05 40 61.48 +21.4 VermilnE g VET 2.14 ...... 27.48 13.01 1121 16.39 -22.2 WhtMtIns WTM 1.00 .1 89 1131.50 850.00 8 1113.00 +29.8 UnivarSol UNVR ...... 41 24.77 16.96 573 24.42 +37.7 Verso Cp VRS ...... 26.18 9.61 233 17.46 -22.1 WhiteWB wi WWAV/B/WI ...... UnvslCp UVV 3.04 5.5 8 63.18 49.07 109 55.46 +2.4 ViadCorp VVI .40 .6 34 72.27 48.07 83 68.34 +36.4 WhitestnR WSR 1.14 8.6 33 14.65 11.50 200 13.32 +8.6 UnvHR UHT 2.72 2.4 61 123.84 59.38 48 114.75 +87.0 VictSCHiD CSB .60e ...... q 47.69 39.60 3 47.35 +17.9 WhitngPet WLL ...... dd 30.94 4.29 5957 6.95 -69.4 UnivHlthS UHS .80f .6 18 157.79 114.85 341 143.79 +23.4 VinaConc VCO .66e 1.6 ... 42.02 WidOpW WOW ...... 9.87 4.98 371 7.00 -1.8 Univ Insur UVE .64a 2.2 8 40.92 23.57 203 29.27 -22.8 VinceHlg VNCE ...... 6 27.63 9.09 98 19.29 +106.8 WidePoint WYY ...... dd .63 .28 124 .40 -4.6 s UnvSecInst UUU ...... dd 1.95 .35 4 .64 -40.1 Vipshop VIPS ...... 14 14.47 5.16 6498 14.44 +164.5 WileyJA JW/A 1.32 2.7 17 52.97 40.66 455 48.99 +4.3 +96.2 +9.5 UnivTInst UTI .08 1.1 ...dd 8.00 2.85 85 7.16 VirgnGal SPCE ...... 11.81 6.90 3762 10.95 WileyJB JW/B 1.32 2.7 17 52.78 41.18 0 48.75 +4.1 UnumGrp UNM 1.14 3.9 1 38.29 24.71 1309 29.42 +.1 VirgGal wt SPCE/WS ...... WLyonHm WLH ...... 10 21.70 10.34 439 19.70 +84.3 Ur-Energy URG ...... dd .99 .50 663 .57 -12.3 VirgGal un SPCE/U ...... 12.86 7.30 2 11.98 +17.1 WmsCos WMB 1.52 6.3 9 29.55 21.19 8580 23.94 +8.6 UraniumEn UEC ...... 1.58 .82 748 .89 -28.8 VirnetX VHC ...... dd 8.47 2.34 240 3.92 +63.3 WmsSon WSM 1.92 2.6 22 74.15 49.18 700 73.61 +45.9 UrbnEdg UE .88 4.7 20 21.74 15.96 679 18.78 +13.0 VirDynCr BLHY ...... 24.37 22.69 1 23.95 +3.9 s UrstdBid UBP 1.10 5.8 32 19.64 14.75 1 18.81 +24.9 VirShUS VESH ...... 22.47 Winnbgo WGO .44 .8 15 53.54 23.16 1217 53.27 +120.0 UrsBidA UBA 1.10f 4.6 40 24.84 18.50 56 23.88 +24.2 ZweigTR ZTR .97 8.7 ...q 11.91 8.81 126 11.18 +25.2 Wipro s WIT ...... 4.63 3.51 527 3.83 UrsBid pfG UBPpG 1.69 6.8 ... 26.06 24.48 24.94 +.8 VirtGblMSc VGI 1.87 14.9 ...q 13.24 10.89 66 12.60 +13.7 WirelessT WTT ...... dd 1.98 1.20 59 1.35 -23.7 UrstBd pfK UBPpK 1.47 5.8 ... 26.17 25.09 18 25.39 +.5 sVisa V 1.00 .5 62 188.17 127.88 5831 187.08 +41.8 WT IntQua IQDG ...... 32.23 24.75 24 31.79 +26.7 UrstBid pfH UBPpH 1.56 5.9 ... 27.73 23.23 1 26.38 +12.7 VishayInt VSH .38 1.8 ...cc 22.94 14.36 673 21.30 +18.3 WT ST HiYl SFHY ...... 50.94 48.10 1 50.44 +4.4 VishayPrc VPG ...... 25 41.90 29.02 32 34.16 +13.0 WT ShTr SFIG ...... 50.94 49.00 2 50.65 +3.4 - V - VistaGold VGZ ...... dd 1.05 .51 365 .65 +23.8 WT HiYld WHFY ...... 52.36 47.58 6 52.10 +9.6 VistaOutd VSTO ...... dd 12.29 4.30 312 7.66 -32.5 WT Corp WFIG ...... 52.76 47.49 36 52.31 +10.3 s VF Corp VFC 1.72e 1.7 29 98.04 69.07 1832 98.35 +37.9 VistraEn VST .50 2.1 88 27.96 21.33 4751 23.65 +3.3 WT EmMDv DVEM ...... 33.06 28.01 6 32.72 +14.9 VICI Pr VICI 1.19e 4.7 68 25.54 18.33 2799 25.34 +34.9 VivintSolar VSLR ...... 69 9.82 3.68 607 7.58 +99.0 WT G exMx XMX ...... 30.70 25.65 30.25 +15.9 +28.0 VMware VMW 26.81p ... 43 206.80 128.69 771 152.68 +11.3 VOC EnTr VOC .82e 17.7 10 6.86 3.61 54 4.62 WT EuMult EUMF ...... 30.25 25.36 30.16 +18.1 VaalcoE EGY ...... 2.75 1.38 233 2.02 +37.4 VoceraCm VCRA ...... dd 42.60 17.90 299 21.37 -45.7 WT DyInEq DDWM ...... 30.88 25.74 35 30.50 +17.7 VailRsrt MTN 7.04 2.9 35 251.81 179.60 305 245.65 +16.5 VolarisAv VLRS ...... 11.50 5.21 104 10.63 +98.7 WT DyInSm DDLS ...... 33.34 27.16 17 32.80 +19.6 ENSCO ESV/O .04 1.0 ...dd 4.89 3.34 3.97 +11.5 VolitionRX VNRX ...... 6.84 1.80 78 4.94 +172.9 WT JpMult JAMF ...... 27.11 23.16 26.90 +10.1 Valaris VAL ...... 19.56 3.42 3479 5.69 VoltInfoSci VOLT ...... dd 5.00 2.14 44 2.30 +7.0 Vale SA VALE .29e 2.2 24 15.45 10.20 23769 13.30 +.8 Vonage VG ...... dd 13.75 7.06 2295 7.22 -17.3 WTBearEq DYB ...... q 25.38 19.98 3 20.37 -17.9 ValeroE VLO 3.60 3.8 25 101.99 69.44 1910 95.24 +27.0 Vornado VNO 2.64a 3.9 41 70.54 58.60 884 67.01 +8.0 WT LgSEq DYLS ...... q 30.02 26.47 16 28.11 -3.0 Valhi VHI .08 4.1 18 4.51 1.68 157 1.93 Vorndo pfK VNOpK 1.43 5.6 ... 25.85 22.27 9 25.27 +12.4 WT EuLoc EZR ...... 24.65 21.83 24.35 +10.6 sValmont VMI 1.50 1.0 23 150.98 107.43 70 150.05 +35.2 Vorndo pfL VNOpL 1.35 5.4 ... 25.85 21.05 10 25.18 +17.4 WT GlExUS HDRW ...... 27.52 Valvoline VVV .42 2.0 ... 23.90 16.90 648 21.45 +10.9 Vornad pfM VNOpM 1.31 5.1 ... 26.72 20.29 65 25.49 +24.0 WTWkDUSE USWD ...... q 32.50 VnE MunA n MAAX ...... 25.91 25.05 0 25.62 +2.2 Voxeljet VJET ...... 2.45 1.52 67 2.18 +28.2 WT StrDl EMSD ...... 28.46 VanEMGold OUNZ ...... q 15.23 12.41 47 14.53 +15.5 VoyaAsPcD IAE 1.02 11.9 ...q 9.54 7.91 86 8.57 +.5 WT DomE WUSA ...... 31.10 VanEGold GDX .06e .2 ...q 30.96 20.14 66981 27.77 +31.7 VoyaEmHi IHD .92 11.4 ...q 8.48 6.82 98 8.09 +11.0 WT JpnHCr DXJH 4.10e .6 ...q 37.83 VnE LgFl LFEQ ...... 30.47 24.10 4 29.98 +21.9 VoyaFincl VOYA .16e .3 21 63.37 39.17 821 60.32 +50.3 WTUSEnYd AGGY 1.44 2.8 ...q 52.90 48.07 73 52.12 +8.1 VanE Grn GRNB ...... 27.13 25.41 17 26.52 +3.7 VoyaFn pfB VOYApB ...... 27.71 25.15 24 27.55 +8.6 WTxUSDiv DXUS .04e ...... q 26.19 VnEkSteel SLX .40e 1.1 ...q 42.28 30.97 14 37.82 +8.6 sVoyaGlAdv IGA 1.12 10.4 ...q 10.88 9.06 62 10.82 +17.6 WTEurSmC EUSC .53e ...... q 33.21 26.33 2 33.00 +24.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 VoyaGlbDv IGD .91 14.5 ...q 6.70 5.81 620 6.30 +7.5 WT PutStr PUTW ...... 28.92 25.03 57 28.44 +11.8 VnEkEnIn EINC ...... q 20.51 16.76 13 18.63 +8.6 VoyaInfra IDE 1.46 12.4 ...q 12.82 10.75 120 11.76 +6.3 WT EMexSt XSOE .77e 2.5 ...q 31.22 24.95 45 31.07 +21.6 VanE Env EVX .53e .5 ...q 114.77 81.70 1 106.78 +28.2 VoyaIntHD IID .83 15.2 ...q 6.44 5.07 25 5.44 +5.2 +31.1 VanE 12-17 ITML ...... sVoyaPrRTr PPR .29 5.8 ...q 5.00 4.48 786 4.98 +10.9 WTIntHDv IHDG .70e 1.2 ...q 36.72 27.47 71 36.47 VanE USBd IGEM ...... q 23.27 VoyaNatRs IRR .81 19.5 ...q 5.56 3.55 128 4.15 -3.0 WT EurDiv EUDG .51e 1.8 ...q 27.87 21.94 16 27.67 +24.3 VanE EMHi HYEM 1.57 6.6 ...q 23.98 21.99 111 23.77 +6.2 VulcanM VMC 1.24 .9 30 152.49 95.31 790 140.36 +42.1 WTFltRtTr USFR ...... q 25.15 25.02 459 25.05 -.1 VanEHiYM HYD ...... q 61.00 WT EurHdg HEDJ 3.51e 2.1 ...q 71.49 55.71 150 71.11 +26.0 VanE ChiBd CBON .68e ...... q 23.23 21.54 0 22.12 -1.2 - W - WTEmLDbt ELD 1.74 4.9 ...q 36.28 33.32 45 35.51 +6.0 VnEkShHY SHYD .81 3.2 ...q 25.42 24.15 28 25.21 +4.2 WT GlRlR RRF ...... 40.35 VanE TrH THHY ...... W&T Off WTI .40 7.3 9 7.18 3.75 1929 5.48 +33.0 WisDynCu DHDG ...... 26.53 20.23 8 26.29 +28.8 VnEkRus RSX .01e ...... q 26.03 18.55 5869 24.75 +32.0 WBI TacGr WBIA .03e .1 ...q 22.94 20.34 21.99 +4.0 sWisModT n PLAT ...... 27.45 23.81 1 27.39 +12.1 VanE BDC BIZD 1.47e 8.6 ...q 17.30 14.04 95 17.13 +22.0 WBI TactV WBIB .08e .4 ...q 23.47 20.83 22.07 +5.8 Wis exSt n IXSE ...... 25.77 22.36 1 25.63 +2.4 VEckPfSec PFXF 1.24e 6.1 ...q 20.32 17.60 130 20.29 +14.5 WBI TacYd WBIC .28e 1.5 ...q 21.20 17.33 18.24 -8.3 WisYldEn SHAG ...... 50.68 48.61 13 50.24 +2.8 VanE FallA ANGL 1.63e 4.5 ...q 29.98 26.57 325 29.93 +12.2 WBI TacSel WBID .05e .3 ...q 22.36 18.61 19.67 -6.3 Wis US Mul USMF ...... 32.28 25.57 28 31.99 +22.5 VanE IntHY IHY 1.26 5.0 ...q 25.08 23.27 33 25.05 +7.0 WBI RisInc WBIE .19e .7 ...q 28.26 24.94 8 28.17 +12.8 GrnHCmdty GCC ...... q 18.70 16.82 54 18.53 +5.6 VanE Reit MORT 2.36e 7.7 ...q 24.62 21.00 123 24.54 +15.2 WBI Val WBIF .22e .8 ...q 28.92 25.75 8 28.01 +2.3 WT Diefa DWM .74e 1.4 ...q 53.82 45.99 37 53.18 +14.1 VnEkCfMun XMPT 1.35 4.9 ...q 28.00 23.78 17 27.58 +15.5 sWBI Yield WBIG .31e 1.3 ...q 24.79 22.86 8 24.76 +5.8 WT DefaEq DTH 1.75e 4.2 ...q 42.32 36.55 13 41.67 +12.3 VanE EmM EMAG .92 4.2 ...q 21.98 20.07 1 21.69 +8.2 WBI Qual WBIL .04e .1 ...q 27.95 24.50 10 27.40 +11.3 +20.0 VanE IGFlt FLTR .15e .6 ...q 25.35 24.65 100 25.32 +2.5 WBI BllBr n WBIN ...... 20.66 19.78 2 20.38 +1.6 WTDv exF DTN 2.48e 2.7 ...q 92.82 75.86 20 92.37 VnE EMBd EMLC ...... q 33.15 +1.9 sWBI PwFact WBIY ...... 26.88 21.94 12 26.86 +21.2 WTEurEq DEW 1.75e 3.6 ...q 48.95 41.48 22 48.39 +15.9 sVanE LowC SMOG 1.07e 1.4 ...q 75.58 52.75 2 75.54 +38.4 WBI TacInc WBII .26e 1.0 ...q 25.76 23.96 9 25.47 +5.9 WTEurSC DFE 1.48e 2.3 ...q 65.00 52.26 191 64.00 +19.9 VnEkSMu SMB .20 1.1 ...q 17.88 17.29 16 17.80 +2.9 WBI THiInc WBIH .45e 2.1 ...q 22.90 21.47 21.55 -1.5 WT EqInco DHS 2.10e 2.7 ...q 77.55 64.13 24 76.82 +18.0 VanE LgMu MLN .62 2.9 ...q 21.47 19.41 57 21.11 +7.9 WEC Engy WEC 2.53f 2.8 29 98.19 67.21 1302 91.48 +32.1 WTIntD exF DOO 2.01e 4.7 ...q 43.33 37.38 89 42.61 +12.4 VnEIntMu ITM ...... q 46.28 WEX Inc WEX ...... 39 221.66 134.36 122 205.85 +47.0 WT IntLC DOL 1.69e 3.5 ...q 49.33 41.99 44 48.80 +14.8 VnEkHiInInf YMLI 1.20 11.6 ...q 12.65 10.16 10.34 -6.4 sWNS Hldg WNS ...... 34 65.99 39.24 189 65.58 +58.9 WTIntMC DIM 1.53e 2.3 ...q 66.58 56.13 74 65.45 +15.3 VanE OilR CRAK ...... q 30.84 24.94 7 29.21 +8.8 WP Carey WPC 4.14e 5.3 29 93.62 63.76 592 77.95 +19.3 WTIntSC DLS 1.16e 1.6 ...q 71.74 59.30 96 70.37 +16.7 V IntMoat MOTI ...... q 33.21 28.00 21 31.93 +12.8 WPP plc WPP 3.91e 5.7 ... 69.55 50.91 120 69.14 +26.2 WTGxUSDv DNL .99e 1.5 ...q 65.61 48.40 6 65.31 +32.4 VEckNucl NLR 1.72e 3.5 ...q 52.92 47.75 3 48.47 -2.2 WPX Engy WPX ...... dd 15.33 8.79 7166 13.42 +18.2 WTJpnSC DFJ 1.26e 1.7 ...q 75.89 62.54 67 74.20 +15.2 VnEkGlSpin SPUN ...... q 19.70 WPX pfA WPXp 1.56 2.0 ... 76.25 WTJpHedg DXJ 1.37e 2.5 ...q 56.19 45.07 654 54.64 +17.8 VanEChAMC CNXT ...... q 30.99 20.35 17 28.54 +36.3 Wabash WNC .32 2.2 11 16.70 12.64 378 14.70 +13.1 WT LCD DLN 1.84e 1.7 ...q 106.21 82.74 116 105.72 +25.2 VanE Israel ISRA .44e 1.3 ...q 35.55 27.86 9 34.90 +24.5 WABCO WBC ...... 18 146.68 102.72 314 135.44 +26.2 WT MCD DON ...... q 38.21 31.01 326 37.94 +19.9 VanEWMoat MOAT .41e .7 ...q 55.69 40.19 655 55.10 +33.8 Wabtec WAB .48 .6 24 81.75 61.00 935 77.86 +10.8 WTAsiaPxJ AXJL 2.22e 3.2 ...q 69.30 59.87 0 68.94 +12.7 VanE UncOG FRAK .06e .5 ...q 14.22 9.46 19 11.06 +1.3 WaddellR WDR 1.00 6.0 11 19.18 14.92 687 16.66 -7.9 VnEkSemi SMH .58e .4 ...q 143.97 82.55 2726 142.08 +62.8 WalMart WMT 2.12f 1.8 68 125.38 91.64 4485 119.03 +27.8 WT SC DES ...... q 28.98 24.14 145 28.64 +16.8 VnEkRtl] RTH 1.39e 1.2 ...q 121.09 91.46 10 119.38 +27.1 WalkerDun WD 1.20f 1.8 10 68.36 42.27 167 65.84 +52.2 WT TotDv DTD 2.05e 1.9 ...q 105.87 83.13 95 105.28 +24.4 t VanE Agri MOO 1.10e 1.6 ...q 69.09 55.61 18 68.53 +20.4 WarrMet HCC .28f ... 2 29.45 17.63 440 20.27 -2.9 WT MgdFut WDTI ...... q 39.87 37.12 166 37.00 -4.5 VEckOilSvc OIH .47e 3.5 ...q 18.68 10.76 9434 13.46 -4.1 WashPrGp WPG 1.00 28.4 10 5.94 3.11 4226 3.52 -27.6 WT EmCur CEW ...... q 18.94 18.02 4 18.48 +2.1 VnEkRusSC RSXJ .81e 2.3 ...q 37.29 27.14 8 35.27 +29.1 WashPr pfH WPGpH 1.88 8.6 ... 22.98 15.50 8 21.77 +36.3 WTChiYuan CYB ...... q 26.78 VEckVcREr REMX .50a 3.9 ...q 16.54 11.78 184 12.75 -6.0 WashPr pfI WPGpI 1.72 8.6 ... 21.35 14.67 14 19.96 +26.6 WTESCDv DGS 1.29e 2.7 ...q 48.98 41.38 461 47.08 +12.4 VEckChina PEK 1.41e 1.3 ...q 44.02 31.04 6 40.34 +28.1 WREIT WRE 1.20 4.1 28 31.41 22.53 392 29.05 +26.3 WT EmEq DEM 1.80e 4.0 ...q 45.80 39.52 348 45.32 +12.9 VnEkIndSC SCIF .57e 1.8 ...q 44.68 29.61 68 32.00 -24.5 WasteCon WCN .65e ... 33 97.93 73.07 482 90.26 +21.6 WTGxUSRe DRW 1.22e 4.0 ...q 32.59 27.26 12 30.80 +10.9 VanE Egyp EGPT ...... q 34.26 27.32 21 28.92 +4.5 WsteMInc WM 2.05 1.8 24 121.77 87.32 921 112.91 +26.9 WT JpCapG DXJC 3.43e 2.0 ...q 26.91 VanE JrGld GDXJ ...... q 43.10 27.80 21693 39.56 +30.9 Waters WAT ...... 30 255.21 174.95 404 232.99 +23.5 WT India EPI .22e .9 ...q 26.77 22.24 700 24.88 +.3 t s VanE Coal KOL .13 1.3 ... 14.28 10.41 51 9.74 -22.4 Watsco WSO 6.40 3.5 34 182.52 136.35 123 181.75 +30.6 WTUSDBull USDU 1.78e ...... q 28.85 25.83 12 26.97 -.3 VnEk Viet VNM .32e 2.0 ...q 17.20 14.40 96 15.79 +7.1 WatscoB WSO/B 5.00f 2.8 37 179.31 139.54 178.48 +32.0 WT LowPE EZY .90e .9 ...q 95.74 73.39 2 94.98 +27.9 VanEBrzSC BRF ...... q 27.14 19.48 178 26.53 +32.5 sWattsWtr WTS .92 .9 31 100.80 61.91 84 100.42 +55.6 WT SCErn EES .95e 2.5 ...q 38.74 31.48 45 38.40 +19.9 VanEIndo IDX .25e 1.1 ...q 24.15 19.65 10 22.67 +4.2 Wayfair W ...... dd 173.72 78.61 1740 89.06 -1.1 WT SCEr s EES/WI ...... q VanENatRs HAP .64e 1.7 ...q 37.77 31.76 8 36.86 +14.4 WebsterFn WBS 1.60 3.0 14 58.25 42.29 211 53.52 +8.6 VanE VAfr AFK .53e 2.6 ...q 22.77 19.13 11 20.01 +1.8 WbstFn pfF WBSpF ...... 24.60 WT MCEr EZM ...... q 42.56 33.70 43 42.24 +23.2 VanE Gam BJK 1.07e 2.6 ...q 42.96 32.60 8 41.56 +25.8 Weidai WEI ...... 13.63 2.69 39 2.88 -68.9 WT Er500 EPS ...... q 36.84 27.60 140 36.61 +29.8 VangLTBd BLV 3.20a 3.2 ...q 106.07 86.75 378 100.63 +15.0 WeinRlt WRI 1.58a 5.1 11 32.17 24.14 499 30.94 +24.7 WT TotErn EXT 1.49e 4.0 ...q 37.19 28.08 36 36.80 +29.4 VangIntBd BIV 2.17a 2.5 ...q 89.01 81.00 682 86.99 +7.0 WeisMk WMK 1.24 3.1 10 53.30 35.26 75 40.00 -16.3 WT JpnRE DXJR 2.14e 3.1 ...q 14.48 VangSTBd BSV 1.08e 1.2 ...q 81.19 78.46 1136 80.41 +2.3 Welbilt WBT ...... 19.81 10.66 769 15.90 +43.1 WolvWW WWW .40 1.2 25 39.72 23.05 442 33.72 +5.7 VangTotBd BND 2.06e 2.2 ...q 85.30 78.93 4193 83.70 +5.7 Wellcare WCG ...... 39 332.26 225.82 379 330.37 +39.9 WooriFn WF ...... 43.20 27.59 26 31.51 -25.2 VangExDur EDV 4.81e 2.7 ...q 149.63 110.03 83 131.16 +15.6 WellsF pfJ WFCpJ 2.00 7.9 ... 25.18 Workiva WK ...... 36 64.11 34.43 200 41.47 +15.5 sVangMegG MGK 1.33e .9 ...q 145.33 103.71 120 145.44 +35.9 WellsF pfL WFCpL 75.00 5.2 ... 1522.49 1260.01 5 1446.15 +14.6 sWorldFuel INT .40 .9 20 44.33 20.71 333 43.88 +105.0 VangMegV MGV 1.53e 1.7 ...q 87.97 69.98 88 87.77 +22.8 WellsF pfN WFCpN 1.30 5.1 ... 25.75 21.77 19 25.38 +15.3 WldW Ent WWE .48 .7 ...cc 100.45 52.69 931 65.18 -12.8 VangMega MGC 1.47e 1.5 ...q 96.61 WellsF pfO WFCpO 1.28 5.1 ... 25.80 21.62 30 25.29 +16.1 Worthgtn WOR .96 2.2 16 44.69 33.18 164 42.76 +22.7 +20.1 +14.7 VanHiDvY VYM 2.10e 2.2 ...q 94.62 76.58 2724 93.66 WellsF pfP WFCpP 1.31 5.2 ... 25.64 21.93 15 25.31 sWyndhamD WYND 1.80 3.5 9 51.54 34.77 594 51.79 +44.5 sVangEMI VXF 1.13e .9 ...q 126.83 97.65 213 126.80 +27.0 WellsF pfQ WFCpQ 1.46 5.3 ... 27.42 24.15 70 27.35 +11.3 sWyndHtR WH 1.16 1.8 ... 62.63 43.59 551 62.99 +38.8 sVangGrth VUG 1.38e .8 ...q 181.95 130.00 667 182.04 +35.5 WellsF pfR WFCpR 1.66 5.8 ... 29.44 25.91 85 28.66 +9.1 sVangLgCp VV 1.84e 1.2 ...q 148.40 111.92 185 148.31 +29.1 WellsF pfT WFCpT 1.50 5.9 ... 25.94 25.01 35 25.59 +1.8 sVangMidC VO 1.76e 1.0 ...q 178.74 134.68 332 178.57 +29.2 WellsFargo WFC 2.04 3.8 12 54.75 43.34 17638 53.81 +16.8 X-Y-Z sVangSmCp VB 1.63e 1.0 ...q 166.95 129.06 655 166.74 +26.3 WellsF wt WFC/WS ...... 30.65 X Finl XYF ...... 7.54 1.65 47 1.82 -57.4 sVangSCG VBK 1.19e .6 ...q 199.38 146.11 122 199.61 +32.6 WellsF pfY WFCpY ...... 27.15 23.23 22 26.45 +12.6 sVangSCV VBR 1.96e 1.4 ...q 138.55 112.18 369 138.02 +21.0 WellsF pfX WFCpX ...... 26.53 22.86 60 26.05 +13.0 XAI Oct XFLT ...... 9.68 7.28 151 8.00 +9.4 sVangTSM VTI 2.17e 1.3 ...q 164.34 124.57 3823 164.29 +28.7 WellsF pfW WFCpW ...... 26.58 23.64 36 25.90 +8.8 XPO Logis XPO ...... 31 86.47 45.73 564 78.13 +37.0 VangValu VTV 2.05e 1.7 ...q 121.02 96.02 1464 120.77 +23.3 WellsF pfV WFCpV ...... 26.77 24.99 34 25.91 +3.2 XeniaHtls XHR 1.10 5.0 13 23.33 16.67 455 21.81 +26.8 VangSP500 VOO 3.81e 1.3 ...q 296.76 223.97 2325 295.16 +28.4 EvgGlbDiv EOD .54m 9.6 ...q 5.74 4.58 157 5.63 +21.3 XeroxHld XRX 1.00 2.7 ...cc 39.47 19.14 1188 37.35 +89.0 sVangMCVal VOE 1.76e 1.5 ...q 119.97 93.49 294 119.72 +25.7 WFAdvInco EAD .82 9.7 ...q 8.48 7.17 265 8.39 +16.0 XinyuanRE XIN .20m 5.1 6 5.10 3.59 131 3.90 +2.6 sVangMCGr VOT .82e .5 ...q 158.81 115.88 106 158.64 +32.5 WFAdMSec ERC 1.16 9.1 ...q 12.78 10.93 50 12.72 +14.7 tXtantMd XTNT ...... dd 4.75 1.50 7 1.55 -3.7 VangREIT VNQ 3.08e 3.4 ...q 95.49 72.53 5369 91.11 +22.2 WFREI pf WFEpA 1.59 6.2 ... 26.39 25.03 25.60 +2.2 Xylem XYL .96 1.2 33 85.67 63.78 664 78.95 +18.3 s VangDivAp VIG 1.82e 1.5 ...q 124.65 94.99 1177 124.44 +27.0 WFAdUtlHi ERH .90 6.5 ...q 14.39 11.05 16 13.87 +24.2 YETI Hl YETI ...... 55 38.11 14.45 839 34.31 +131.2 VangAllWld VSS 2.83e 2.6 ...q 111.77 93.38 136 109.47 +15.6 Welltower WELL 1.68e 2.1 18 93.17 66.82 1956 79.85 +15.0 YPF Soc YPF .11e 1.0 ... 18.73 8.04 4483 11.32 -15.5 VangTotW VT 1.53e 2.0 ...q 78.12 Welltwr pfI HCNpI 3.25 4.9 ... 68.80 61.91 65.98 +4.5 Yamana g AUY .02 .6 ...dd 3.84 1.78 10723 3.59 +52.1 VangAllW VEU 1.34e 2.5 ...q 54.16 44.93 1851 53.58 +17.6 WescoAir WAIR ...... 16 11.30 7.38 94 11.02 +39.5 Yelp YELP ...... 60 40.99 30.12 548 34.21 -2.2 VangEmg VWO 1.10e 2.5 ...q 44.76 37.52 6510 44.22 +16.1 Wesco Intl WCC ...... 17 57.94 42.03 262 55.71 +16.1 Yext YEXT ...... 23.32 12.83 1559 14.49 -2.4 VangPacif VPL 1.37e 2.0 ...q 71.07 59.82 172 69.61 +14.8 WestPhrm WST .64f .4 64 152.10 93.08 156 151.21 +54.2 YingliGr YGE ...... dd 1.43 VangEur VGK 1.71e 2.9 ...q 58.74 47.85 1694 58.12 +19.5 sWstnAlliB WAL ...... 14 57.52 38.55 313 57.08 +44.5 -55.6 VangTEBd VTEB .28e ...... q 54.19 50.86 1085 53.52 +4.8 WstnAll56 WALA 1.56 6.0 ... 27.04 24.66 42 25.85 +4.3 YirenDig YRD ...... 2 17.44 4.40 128 4.77 sVang500Gr VOOG 1.62e .9 ...q 173.80 131.18 52 173.88 +28.8 sWstACpLn TLI .87 8.6 ...q 10.02 8.93 39 10.17 +13.3 YumBrnds YUM 1.68 1.7 36 119.72 88.52 1206 99.81 +8.6 Van500Val VOOV 2.01e 1.6 ...q 125.73 95.58 39 125.46 +28.6 WAstEMkt EMD .84 6.0 ...q 14.54 12.22 231 14.06 +14.4 YumBr wi YUM/WI ...... 61.79 VanSC600V VIOV 1.66e 1.2 ...q 139.72 111.85 21 138.79 +22.2 sWsADefOp GDO 1.36 7.6 ...q 17.95 14.76 44 17.98 +20.0 Yum China YUMC .48 ...... 49.00 32.84 1173 48.32 +44.1 VanSC600G VIOG 1.13e .7 ...q 166.61 135.54 7 166.30 +20.2 WAstGlbHi EHI 1.16 11.7 ...q 10.02 8.22 75 9.91 +19.8 YumaEn YUMA ...... 57 .09 1.38 +820.0 VangSC600 VIOO 1.19e .8 ...q 153.36 123.53 32 152.26 +21.1 WstAstHI2 HIX .80 13.2 ...q 7.12 5.74 942 6.65 +15.5 YumaE pfA YUMApA 2.31 46.4 ... 4.98 VanMC400V IVOV 1.50e 1.2 ...q 131.58 103.47 16 130.13 +23.7 WAHiInOp HIO .43 8.6 ...q 5.17 4.37 723 4.98 +13.7 sZTO Exp ZTO ...... 23.12 15.30 2459 23.08 +45.8 VanMC400G IVOG 1.16e .8 ...q 147.08 114.58 14 146.84 +24.6 WAstHYOp HYI 1.32 8.5 ...q 15.55 13.12 59 15.46 +17.6 sZayoGrp ZAYO ...... 72 34.60 22.07 2444 34.54 +51.2 VanMC400 IVOO 1.57e 1.1 ...q 139.38 109.53 19 138.98 +24.2 WstnAsst PAI .69 4.4 ...q 17.79 13.09 7 15.55 +17.8 Zedge ZDGE ...... 2.79 1.33 7 1.59 -35.0 VangFTSE VEA 1.10e 2.5 ...q 44.47 36.60 6373 43.86 +18.2 WstnAsInt SBI .48 5.3 ...q 9.48 8.26 21 9.12 +9.2 Zendesk ZEN ...... dd 94.89 55.33 1337 77.11 +32.1 s VangCnD VCR 2.03e 1.1 ...q 188.61 147.69 35 188.05 +24.9 WAstDefOp IGI 1.20 5.5 ...q 22.32 18.32 9 21.86 +17.8 sZimmerBio ZBH .96 .6 29 150.79 98.60 918 151.24 +45.8 VangCnS VDC 3.69e 2.3 ...q 161.96 129.28 79 160.86 +22.6 WAMgdMu MMU .78 5.8 ...q 15.44 12.68 111 13.38 +5.4 sZions pfA ZBpA 1.02 4.1 ... 24.80 21.71 3 25.09 +15.1 VangEngy VDE 2.37e 2.9 ...q 93.17 72.99 465 81.73 +6.0 sWstAstMtg WMC 1.24 11.6 10 10.67 8.26 547 10.66 +27.8 Zions pfG ZBpG 1.60 5.7 ... 29.23 24.61 9 27.94 +10.9 VangFncl VFH .90e 1.2 ...q 76.86 58.44 299 76.06 +28.1 WAMtDOp DMO 2.82a 13.9 ...q 22.59 19.86 106 20.34 -.2 ZionBc 28 ZBK 1.74 5.8 ... 31.91 27.64 5 30.07 +8.8 sVanHC Etf VHT 1.96e 1.0 ...q 192.45 154.64 196 192.92 +20.1 WA MunDef MTT 1.01a 4.8 ...q 22.50 19.40 112 20.92 +7.2 VangIndl VIS 2.25e 1.5 ...q 155.73 117.15 77 154.95 +28.7 WstAMunHi MHF .34 4.4 ...q 7.83 6.91 119 7.62 +10.0 ZionBc pfH ZBpH 1.44 5.6 ... 26.57 23.91 3 25.51 +4.8 sVangInfT VGT 1.61e .7 ...q 243.35 158.50 431 243.83 +46.2 WAMunPrt MNP .87 5.6 ...q 15.82 13.74 9 15.49 +11.4 Zoetis ZTS .80f .6 61 133.52 81.37 1420 132.37 +54.7 VangMat VAW 2.12e 1.6 ...q 134.00 108.20 32 133.65 +20.6 WAstBdF WEA 1.08 7.6 ...q 14.73 11.93 34 14.17 +17.2 Zomedica ZOM ...... 1.27 .20 220 .33 -72.8 VangUtil VPU 3.41e 2.4 ...q 145.00 115.00 173 141.55 +20.1 WstAVari GFY .93 5.6 ...q 16.74 15.41 1 16.61 +7.2 Zuora ZUO ...... 24.65 13.04 974 14.52 -20.0 sVangTel VOX 3.14e 3.3 ...q 94.48 72.98 66 94.23 +27.2 WAstInfSc WIA .38 3.2 ...q 12.12 10.54 31 12.06 +13.9 ZweigFd ZF 2.44e 21.8 ...q 11.99 8.41 11.22 +29.5 VantageEn VEI ...... WAstInfOpp WIW .40 3.5 ...q 11.45 10.12 205 11.44 +12.7 Zymewks ZYME ...... 45.83 13.82 605 45.03 +206.7 Nasdaq Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg AdmaBio ADMA ...... dd 6.31 2.08 666 4.22 +76.6 AlimerSc s ALIM ...... dd 18.15 2.96 42 7.05 -34.5 - A - AdobeInc ADBE ...... 68 330.00 204.95 2210 328.95 +45.4 AlkalWatr WTER ...... 4.30 1.03 206 1.28 -58.6 Adtran ADTN .36 3.7 23 17.81 8.09 163 9.62 -10.4 Alkermes ALKS ...... dd 37.75 17.11 870 21.10 -28.5 :A-MarkPM AMRK .32 3.9 ...cc 15.15 7.72 16 8.20 -30.4 AduroBio ADRO ...... dd 4.59 .90 1184 1.11 -58.0 Allakos ALLK ...... dd 139.99 30.32 388 102.46 +96.0 AAON AAON .32 .6 53 53.27 32.33 92 49.96 +42.5 AdvEmis ADES 1.00 9.5 2 15.34 9.17 123 10.52 -.3 AllgnceBc ABTX ...... 20 38.95 28.58 76 37.58 +16.1 AC Immun ACIU ...... 12.15 3.25 118 8.20 -13.2 AdvEnId AEIS ...... 32 72.26 38.74 235 71.30 +66.1 sAllegiantT ALGT 2.80 1.6 13 180.44 98.18 89 180.06 +79.7 ACI Wwde ACIW ...... 44 38.09 25.12 337 37.69 +36.2 sAMD AMD ...... cc 44.26 16.03 55816 45.46 +146.3 AllegMrg ALGR ...... dd 10.72 9.68 814 10.23 +4.9 ACM Rsc ACMR ...... 36 21.88 9.02 265 19.62 +80.3 Advaxis hrs ADXS ...... 10.80 .21 1688 .60 -79.0 AllegMr wt ALGRW ...... ACNB Cp ACNB 1.00 2.7 20 41.00 32.29 8 37.30 -5.0 AdverumBi ADVM ...... dd 16.38 2.81 914 11.06 +251.1 AllegrM rt ALGRR ...... 50 .19 1 .35 +20.7 AGBA Aq n AGBA ...... 10.10 9.86 10.10 +2.0 tAdS Shrt DWSH .04p ...... 34.07 22.94 9 22.71 -25.7 AllegMrg un ALGRU ...... 11.00 10.25 1 10.63 +3.0 AGBA Aq rt AGBAR ...... 1.16 .08 .22 -8.3 AdS Micr DWMC ...... 23.92 18.18 0 23.82 +28.6 AllenaPh ALNA ...... 9.60 1.55 343 2.24 -58.9 AGNC Inv AGNC 1.92 10.8 ...dd 18.29 14.51 4804 17.72 +1.0 AdvS Vice ACT .37e 1.4 ... 26.02 20.88 1 25.60 +19.6 AllnceRes ARLP 2.16 20.3 3 20.78 9.83 809 10.64 -38.6 AGNC pfC AGNCN 1.75 6.6 ... 26.59 25.07 13 26.38 +4.4 Aegion AEGN ...... 30 23.65 14.12 84 22.47 +37.7 AlliantEg s LNT 1.42 2.6 27 55.40 40.75 1803 54.30 +28.5 AGNC pfD AGNCM 1.72 6.6 ... 26.27 24.75 17 25.92 +4.4 AegleaBio AGLE ...... dd 9.45 5.99 77 7.79 +4.0 AllEsports AESE ...... 10.81 2.44 47 2.61 -74.0 ALJ Reg ALJJ ...... 2.16 1.04 2 1.20 -8.4 AehrTest h AEHR ...... dd 2.33 1.03 145 1.90 +34.8 AldHlPrd AHPI ...... dd 2.17 .92 14 1.07 -41.4 AMAG Ph AMAG ...... dd 17.39 6.81 366 12.42 -18.3 Aemetis AMTX ...... dd 1.70 .45 46 .94 +54.7 AlliedMot AMOT .12 .3 38 48.37 30.98 30 47.17 +5.5 AMC Net AMCX ...... 5 68.42 35.60 639 39.57 -27.9 AeriePhm AERI ...... dd 50.10 17.15 1059 24.11 -33.2 Allogene ALLO ...... dd 33.80 23.37 955 26.77 -.6 AMCI Ac AMCI ...... dd 10.13 9.61 10.13 +4.5 AeroViron AVAV ...... 26 95.38 48.61 185 64.35 -5.3 Allot ALLT ...... dd 9.28 5.67 129 8.25 +35.9 AMCI Ac un AMCIU ...... dd 10.89 9.90 10.40 +4.5 AesthMd n AIH ...... 9.80 6.10 63 6.39 -31.6 AllscriptH MDRX ...... 6 12.40 8.54 1490 9.84 +2.1 ANGI Hme ANGI ...... 18.62 6.39 1565 8.50 -47.1 AEtern g AEZS ...... dd 5.57 .76 143 .82 -72.1 AlnylamP ALNY ...... dd 125.72 60.27 508 117.33 +60.9 ANI Ph h ANIP ...... 61 86.96 36.92 68 63.84 +41.8 AethMd hrs AEMD ...... dd 25.65 .76 234 .86 -96.6 AlphaOmg AOSL ...... 15 14.16 8.22 84 13.93 +36.7 ARCAbio rs ABIO ...... 20.45 4.73 208 5.96 -.9 AeviGeno GNMX ...... dd 1.10 .11 1368 .15 -78.6 Alphabet C GOOG ...... 34 1365.00 970.11 883 1348.84 +30.2 AryaSci ARYA ...... cc 11.16 9.71 10.45 +6.6 AffimedNV AFMD ...... dd 4.68 2.18 1698 2.94 -5.5 Alphabet A GOOGL ...... 41 1364.33 977.66 997 1350.63 +29.3 AryaSci un ARYAU ...... 11.80 9.95 11.25 +8.8 Afya Ltd n AFYA ...... 34.87 21.30 128 27.56 +14.4 Alphatc ATEC ...... dd 7.75 1.18 142 7.05 +207.9 ASLAN ASLN ...... dd 8.18 .35 754 2.37 -34.2 Agenus AGEN ...... dd 4.57 1.95 1266 4.20 +76.5 AlpImmu ALPN ...... dd 8.24 2.25 27 3.64 -1.1 sASML Hld ASML 2.34e .8 60 297.09 144.50 425 296.14 +90.3 AgileThra AGRX ...... dd 2.97 .35 5119 2.68 +365.3 AltaMsa wt AMRW ...... 2.02 ATA Creat ATAI ...... 1 4.50 .90 12 1.50 +62.5 Agilysys AGYS ...... dd 29.29 13.32 94 25.58 +78.4 Altair A ALTR ...... dd 43.28 25.28 264 36.48 +32.3 ATN Intl ATNI .68 1.2 58 79.52 50.48 40 56.89 -20.5 AgiosPhm AGIO ...... dd 68.94 28.36 572 49.67 +7.7 AlterityTh ATHE ...... 2.72 .78 20 .90 -29.7 AXT Inc AXTI ...... 29 6.14 2.72 242 3.99 -8.3 AgroFresh AGFS ...... 8 5.10 1.33 125 2.73 -28.0 Altimm ALT ...... dd 4.05 1.51 130 1.77 -77.3 AbeonaTh ABEO ...... dd 8.41 1.46 4494 3.63 -49.2 AgroFr wt AGFSW ...... 50 Altisrce ASPS ...... 1 27.08 15.30 180 19.10 -15.1 Ability h ABIL ...... 2.78 .25 181 .53 -71.9 AileronT h ALRN ...... 2.60 .40 390 .61 -27.9 AltraIndlM AIMC .68 1.9 23 38.15 23.52 331 35.86 +42.6 Abiomed ABMD ...... 43 364.31 155.02 1091 170.44 -47.6 sAimmune AIMT ...... dd 32.22 16.95 715 32.09 +34.1 AltusMid ALTM ...... 9.46 1.63 397 2.70 -65.1 Abraxas AXAS ...... dd 1.55 .23 3162 .41 -62.5 AirT Inc AIRT ...... dd 34.14 12.51 4 21.50 -12.2 AmalBk AMAL .32f 1.6 18 20.50 14.58 117 19.71 +1.1 AcaciaC ACIA ...... 90 67.99 36.00 403 67.65 +78.0 Air T pf AIRTP ...... 3.16 2.31 2 2.47 -16.0 Amarin AMRN ...... 26.12 11.78 5331 21.22 +55.9 AcaciaTc ACTG .50 19.2 ...dd 3.50 2.42 166 2.61 -12.4 AirTrnsp ATSG ...... 42 25.82 19.01 284 23.50 +3.0 Amazon AMZN ...... 87 2035.80 1307.00 2136 1793.00 +19.4 AcadiaHlt ACHC ...... 15 35.40 24.27 488 33.18 +29.1 AirNet rs ANTE ...... 3.20 .90 14 .97 -22.7 AmbacF wt AMBCW ...... 5.76 AcadiaPh ACAD ...... dd 53.70 14.01 1190 44.57 +175.6 Airgain AIRG ...... 66 17.25 8.28 38 10.48 +5.8 AmbacFin AMBC ...... 66 21.95 14.44 247 21.63 +25.5 AcamrPrt n ACAM ...... 10.50 9.68 9.99 +2.5 AkamaiT AKAM ...... 34 93.12 57.18 969 85.91 +40.7 Ambarella AMBA ...... dd 67.15 32.31 512 58.43 +67.0 Acamar un ACAMU ...... 10.22 9.95 0 10.18 +1.8 AkariTh AKTX ...... 9.20 1.56 407 1.74 +10.8 sAmdocs DOX 1.14 1.6 20 72.66 52.60 517 72.53 +23.8 sAcasti g ACST ...... dd 2.95 .66 13511 2.18 +162.0 Akazoo n SONG ...... 7.49 4.44 87 5.05 -13.8 Amedisys AMED ...... 52 167.93 103.76 136 161.89 +38.2 AccelrDiag AXDX ...... dd 24.00 10.25 118 17.35 +50.9 AkceaTh AKCA ...... 35.82 13.90 269 18.45 -38.8 AMERCO UHAL 1.50e ... 10 426.50 319.51 38 369.64 +12.7 Acceleron XLRN ...... dd 54.00 37.01 614 52.25 +20.0 AkebiaTher AKBA ...... dd 9.30 2.99 1223 6.61 +19.5 AmerHl wt AMRHW ...... 84 Accuray ARAY ...... dd 5.40 2.35 367 2.76 -19.1 Akerna KERN ...... dd 72.65 3.16 448 8.40 -16.7 AmeriHl rs AMRH ...... 12.00 1.91 38 2.16 -50.3 AcelRx ACRX ...... dd 4.09 1.64 874 2.20 -4.8 Akerna wt KERNW ...... AFMulti ATAX .50 6.4 13 8.18 5.40 55 7.77 +38.3 AcerTh ACER ...... 28.25 1.87 57 3.89 -80.7 AkersB hrs AKER ...... dd 20.64 2.67 82 3.15 -88.4 AmCarM CRMT ...... 18 110.62 67.61 48 107.03 +47.7 AchvLfS ACHV ...... dd 4.63 .46 1543 .49 -59.3 tAkorn Inc AKRX ...... dd 5.46 1.65 6265 1.64 -51.6 AmAirlines AAL .40 1.4 10 37.23 24.23 9291 29.30 -8.8 Achillion ACHN ...... dd 6.46 1.31 2927 6.15 +286.8 Akoustis AKTS ...... 9.00 4.60 213 7.89 +58.8 AmFinTr AFIN 1.10 8.2 ...dd 15.18 9.36 657 13.48 +1.2 AclarisTh ACRS ...... dd 8.19 .74 580 1.82 -75.4 Alarm.cm ALRM ...... 47 71.50 41.06 315 42.97 -17.2 AmFnTr pf AFINP 1.88 7.4 ... 25.95 24.43 86 25.26 +3.3 AcordaTh ACOR ...... 1 17.57 1.49 3245 1.78 -88.6 AlaskCom ALSK ...... 14 2.10 1.37 236 1.77 +22.9 AmerNtl AMNB 1.08 2.7 21 41.50 28.39 35 39.75 +35.6 ActII GlA n ACTT ...... 10.20 9.64 173 10.13 +4.6 AlbertAc ALAC ...... 10.36 9.73 10.33 +5.4 AmNatIns ANAT 3.28 2.8 15 155.24 111.01 32 117.88 -7.4 ActII Gl un ACTTU ...... 11.00 10.00 10.62 +5.4 AlbertAc un ALACU ...... 10.60 10.00 10.60 +5.1 AmOutBr AOBC ...... 21 13.72 5.41 1120 9.21 -28.4 sActivsBliz ATVI .37f .6 27 59.71 39.85 4395 58.89 +26.5 AlbertAc rt ALACR ...... 30 .16 .24 -7.7 AmPubEd APEI ...... 28 34.97 21.51 67 27.33 -4.0 AdamasPh ADMS ...... dd 12.57 3.35 542 3.65 -57.3 Albireo ALBO ...... 38.69 16.13 403 28.96 +18.1 AmRsCp AREC ...... 4.94 .47 97 .54 -86.5 AdamisP h ADMP ...... dd 3.29 .48 1901 .67 -70.3 Alcentra h ABDC .72a 7.9 ...dd 9.40 6.17 20 9.15 +41.4 AmrRvr AMRB .28 1.9 28 15.99 10.50 4 14.84 +6.4 Adaptim ADAP ...... 6.31 .71 488 1.33 -76.9 AldeyraTh ALDX ...... 12.79 4.31 683 5.60 -32.5 ASoft lf AMSWA .44 2.9 45 17.11 9.29 85 15.34 +46.8 AdaptBio n ADPT ...... dd 55.12 24.05 1034 32.14 -20.2 Alector n ALEC ...... dd 27.00 13.64 481 19.50 +8.3 AmSupr AMSC ...... dd 16.44 7.24 394 7.84 -29.7 AddusHmC ADUS ...... 68 95.85 57.94 180 92.18 +35.8 AlerusFn n ALRS .60 2.6 ... 23.58 21.16 16 22.87 +2.3 ADDvtgTch AEY ...... dd 2.85 1.23 71 2.28 +58.9 Alexion lf ALXN ...... 17 141.86 92.56 1504 110.46 +13.5 AdestoTc IOTS ...... dd 11.97 4.10 202 7.23 +64.3 Alico ALCO .36f 1.0 10 36.48 25.25 21 34.96 +18.5 Continued on next page AdialPh ADIL ...... dd 9.44 1.34 83 2.17 -57.6 AlignTech ALGN ...... 54 334.64 169.84 544 278.14 +32.8

2019_12_24_mm_09.pdf 1 24-Dec-19 02:22:54 Page 10 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Nasdaq

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg BioSpecif BSTC ...... 24 73.31 45.81 34 59.50 -1.8 ChipMOS IMOS 1.74e 7.5 15 24.83 13.92 6 23.24 +38.0 AWoodmk AMWD ...... 13 109.31 53.35 74 104.24 +87.2 BioTelem BEAT ...... 44 80.92 37.07 229 47.19 -21.0 ChromaDx CDXC ...... 4.95 2.68 87 4.29 +25.1 AmerisBc ABCB .60 1.4 15 44.90 29.97 225 43.09 +36.1 BlackLin BL ...... 56.29 36.85 275 52.74 +28.8 ChrchllD s CHDN .58e .4 38 137.42 74.58 187 134.07 +64.9 Amerisafe AMSF 1.00 1.5 17 71.99 50.46 39 65.35 +15.3 BlkRkCap BKCC .56 11.4 21 6.64 4.58 501 4.93 -6.8 ChuysHldg CHUY ...... 45 29.45 17.03 76 26.29 +48.2 AmrSvFin ASRV .10 2.4 ... 4.30 3.92 3 4.25 +5.3 BlTCP Cap TCPC 1.44 10.2 10 14.88 12.52 281 14.11 +8.2 CideraTh CDTX ...... dd 3.30 1.22 119 2.54 +8.1 AmSvFn pf ASRVP 2.11 7.2 ... 33.50 27.88 2 29.50 -3.2 Blckbaud BLKB .48 .6 ...cc 97.35 58.23 219 79.97 +27.1 Cimpress CMPR ...... cc 145.09 73.74 121.87 +17.8 AmesNatl ATLO .96 3.4 15 29.46 24.47 4 27.83 +9.5 BlinkCh BLNK ...... dd 4.25 1.50 168 2.02 +17.4 CinnFin CINF 2.24 2.2 9 118.19 71.21 459 102.99 +33.0 Amgen AMGN 6.40f 2.6 19 244.99 166.30 1686 243.03 +24.8 BlinkCh wt BLNKW ...... Cinedig h CIDM ...... 2.06 .48 17 .85 +49.1 AmicusTh FOLD ...... 14.62 7.11 4269 10.25 +7.0 BloominBr BLMN .40 1.8 17 24.29 15.12 638 22.04 +23.2 Cintas CTAS 2.55f .9 39 277.85 155.98 625 270.86 +61.2 AmkorTch AMKR ...... 61 15.25 5.74 809 13.45 +105.0 Blucora BCOR ...... cc 37.17 18.40 251 25.75 -3.3 sCirrus CRUS ...... 38 81.90 31.25 753 82.17 +147.6 Amphastar AMPH ...... 25.43 16.71 178 19.45 -2.3 sBlueBird BLBD ...... 9 22.27 15.67 377 22.49 +23.6 Cisco CSCO 1.40 2.9 21 58.26 40.25 20253 48.10 +11.0 AmpOnRt ef IBUY ...... 52.07 37.07 31 51.63 +28.8 BlueHat n BHAT ...... 6.25 2.01 34 2.46 -46.3 CitiTrends CTRN .32 1.5 22 22.30 13.41 67 22.03 +8.0 AmplitH un AMHCU ...... 10.07 9.95 1 10.05 +.6 BluebBio BLUE ...... dd 163.43 71.42 823 89.78 -9.5 CitiusPh wt CTXRW ...... 90 AmtechSys ASYS ...... 7.18 4.03 70 6.59 +45.5 BlueknEP BKEP .16 13.7 ... 2.40 1.00 170 1.17 +1.7 CitiusPh CTXR ...... dd 1.79 .40 1541 .76 -26.9 Amyris h AMRS ...... dd 6.06 1.87 1115 3.24 -3.0 Bluekn pf BKEPP .72 13.4 ... 6.04 4.55 39 5.34 -2.0 Citiz&Nthn CZNC 1.08 4.0 17 29.25 22.52 11 26.75 +1.2 AnalogDev ADI 2.16 1.8 30 124.79 80.08 1566 119.17 +38.8 BlueprtM BPMC ...... dd 102.98 44.58 370 81.81 +51.8 CtzCmtyBc CZWI .20 1.6 18 12.75 10.50 18 12.21 +12.0 Anaptys ANAB ...... 83.10 10.00 601 16.64 -73.9 Boingo WIFI ...... dd 26.07 8.85 330 11.27 -45.2 CitizHold CIZN .96 4.4 19 23.25 19.05 21.94 +4.5 Anavex rs AVXL ...... dd 4.09 1.25 739 2.51 +60.9 BonsoElec BNSO ...... 3.30 1.62 8 2.29 +13.9 CitrixSy CTXS 1.40 1.3 25 114.73 90.28 1001 110.16 +7.5 Anchiano n ANCN ...... 11.50 1.24 7 1.43 -86.8 BookingHl BKNG ...... 28 2081.81 1606.27 220 2032.10 +18.0 CtyHld CHCO 2.28 2.8 18 83.07 65.32 69 82.72 +22.4 Andersons ANDE .70f 2.8 24 38.23 17.40 188 25.03 -16.3 BorqsTch lf BRQS ...... 6.25 1.65 1.80 -43.8 sCivistaBcsh CIVB .44 1.9 31 23.78 15.55 25 23.60 +35.5 AndinaIII n ANDA ...... 10.15 9.70 10.04 +3.5 BosOma BOMN ...... dd 28.00 18.44 77 21.39 -8.6 Clarus CLAR .10 .7 ... 15.10 8.56 69 13.82 +36.6 AndinIII un ANDAU ...... 11.18 10.00 10.56 +5.6 BostPrv BPFH .48 4.0 11 12.37 9.78 248 11.94 +13.0 CleanEngy CLNE ...... dd 3.47 1.61 916 2.32 +34.9 AndinIII rt ANDAR ...... 55 .18 .30 +20.0 BttmlnT EPAY ...... 86 54.16 37.04 158 53.61 +11.7 ClearOne CLRO .28 15.9 ...dd 2.52 1.14 38 1.76 +40.8 AngioDyn ANGO ...... 24 25.48 13.72 251 16.00 -20.5 Boxlight BOXL ...... dd 4.56 1.08 232 1.09 -9.2 ClearSign CLIR ...... dd 1.50 .71 123 .84 -17.6 AnikaTh ANIK ...... 26 75.71 29.01 191 52.29 +55.6 BxMg un A BWMC ...... 10.43 8.42 1 10.15 +5.2 sClrAllCGr CACG ...... 34.73 24.36 3 34.78 +30.1 AnixaB hrs ANIX ...... dd 5.45 2.78 131 2.87 -27.2 BoxwMrg un BWMCU ...... cc 11.24 8.69 2 10.40 +4.7 sClrDvStr YLDE ...... 33.08 25.56 1 33.21 +31.7 Ansys ANSS ...... 71 260.10 136.80 920 255.73 +78.9 Brainstorm BCLI ...... dd 4.50 3.17 89 3.83 +7.9 Clearfield CLFD ...... 35 16.75 8.65 12 13.92+40.3 AntaresP ATRS ...... 96 5.13 2.53 1013 4.78 +75.7 Brainsw n BWAY ...... 11.55 8.00 5 9.72 -13.6 ClearsBio h CLSD ...... dd 2.85 .56 1103 2.70 +151.9 pdvWirelss ATEX ...... dd 51.33 30.64 81 42.10 +12.6 BrickllBi rs BBI ...... 8.96 1.22 45 1.47 -82.3 CleBio h CBLI ...... dd 2.16 .50 19 .70 -30.7 Apellis APLS ...... 33.18 12.16 944 28.57 +116.6 BridgeBcp BDGE .92 2.7 17 34.25 24.12 65 33.84 +32.8 ClovisOnc CLVS ...... dd 32.05 2.93 6878 11.74 -34.6 tApexGl hrs APEX ...... dd 2.82 .76 55 .87 -42.3 sBridgBio n BBIO ...... dd 42.41 17.61 667 46.63 +69.3 CoDiagn CODX ...... dd 3.77 .69 33 .97 -35.2 ApexTc n APXT ...... 10.43 9.78 9.92 +1.4 Bridglne h BLIN ...... 16.00 1.33 81 1.56 -86.5 CoStar CSGP ...... 76 639.41 315.85 185 601.84 +78.4 ApexTc un APXTU ...... 10.40 10.00 10.39 +2.5 BridgBcs BWB ...... 13.89 9.30 92 13.81 +30.9 CoastFn CCB ...... 18 18.58 12.54 11 16.63 +9.2 ApogeeE APOG .70 2.2 21 46.70 26.70 498 31.78 +6.5 BridgfdFds BRID ...... 24 38.00 17.76 4 24.61 +23.9 CocaCons COKE 1.00 .4 68 413.39 166.67 32 284.80 +60.6 ApollEnd APEN ...... 4.10 2.50 0 2.91 -15.7 Brightcove BCOV ...... dd 12.88 6.90 96 8.62 +22.4 CocrystP COCP ...... dd 5.28 .39 171 .43 -88.1 ApollInv AINV 1.80 10.2 ... 18.33 12.05 412 17.58 +41.8 BrghtFn BHF ...... cc 44.12 28.52 1100 40.85 +34.0 CodaOct CODA ...... 19.20 5.23 196 9.26 +59.1 ApolMed AMEH ...... cc 23.26 13.02 119 18.82 -5.2 BrghtFn pf BHFAL 1.56 5.7 ... 27.74 18.95 16 27.20 +28.2 Codexis CDXS ...... dd 22.49 12.68 328 16.95 +1.5 AppFolio APPF ...... cc 116.98 54.50 65 111.06 +87.5 BroadcInc AVGO 10.60 3.3 ... 331.20 230.33 2025 319.53 +25.7 CdrsVlly CVLY .64 2.8 12 24.63 19.65 10 23.10 +8.7 Appian A APPN ...... 62.94 24.65 744 40.02 +49.8 Broadc pfA AVGOP 2.00 .2 ... 1205.01 1011.15 1 1173.81 +13.9 CoffeeH JVA ...... cc 7.79 3.53 34 4.72 +33.7 sApple Inc AAPL 3.08 1.1 26 282.65 142.00 24604 284.00 +80.0 BroadVis BVSN ...... dd 3.58 .74 17 2.85 +150.0 sCogentC CCOI 2.56f 3.9 81 65.36 42.40 355 65.47 +44.8 AplDNA hrs APDN ...... dd 36.80 3.52 82 3.94 -75.4 BrdwyFn h BYFC ...... 2 2.03 .95 8 1.46 +38.6 Cognex CGNX .22f .4 25 57.31 34.88 493 55.90 +44.6 AppGenTc AGTC ...... dd 4.95 2.30 545 3.92 +57.4 BroadwdE BWEN ...... dd 2.59 1.15 18 1.72 +32.3 CognizTch CTSH .80 1.3 18 74.85 56.73 2020 62.63 -1.3 ApldMatl AMAT .84 1.4 19 63.07 28.79 5841 61.08 +86.6 BrkfldPrp BPY 1.32 7.3 ... 21.22 14.96 1617 18.09 +12.2 CohBar CWBR ...... 4.42 1.11 54 1.65 -46.9 ApldOptoel AAOI ...... dd 18.04 8.34 467 11.15 -27.7 BrkfPrp pfA BPYPP 1.63 6.3 ... 27.22 24.61 34 25.84 +4.2 Coherent COHR ...... 76 173.92 90.10 187 166.47 +57.5 AppliedT n APLT ...... dd 26.51 8.06 117 24.30 +149.2 BrkfldPr pf BPYPO 1.59 6.1 ... 27.52 24.45 48 26.11 +3.5 CoherusBio CHRS ...... dd 23.91 8.32 663 18.24 +101.5 ApreaTh n APRE ...... 44.30 15.10 104 38.15 +86.1 BrkfldPr A BPR 1.32 7.3 ... 21.19 14.93 1908 18.16 +12.8 sCohu COHU .24 1.1 94 22.44 11.37 590 22.66 +41.0 AptevoTh h APVO ...... 2.00 .49 331 .57 -55.5 BrfldPr pf BPRAP 1.59 6.3 ... 25.85 19.16 10 25.29 +14.3 CollPlant CLGN ...... 6.13 3.13 9 5.66 +34.8 Aptinyx APTX ...... dd 19.99 2.61 119 3.63 -78.1 BrklneB BRKL .46f 2.8 15 16.96 12.84 185 16.59 +20.0 CllctUnv CLCT .70 3.0 19 30.24 10.01 67 23.49 +106.8 AptormG APM ...... 33.28 11.80 1 14.35 -5.5 BrooksAuto BRKS .40 .9 66 50.35 23.02 477 42.84 +63.6 Collegium COLL ...... dd 22.28 10.01 225 20.01 +16.5 sAptoseB g APTO ...... dd 5.45 1.57 2944 5.50 +188.0 BrukerCp BRKR .16 .3 41 52.23 26.10 398 51.75 +73.8 Colliers CIGI .10 .1 24 77.91 52.01 38 76.58 +39.2 ApyxMed APYX ...... dd 8.89 3.55 37 7.80 +20.4 BrynMawr BMTC 1.04 2.5 14 41.41 32.84 65 41.21 +19.8 ColonyBk CBAN .30 1.9 12 18.95 14.00 5 16.21 +11.0 AquaMetal h AQMS ...... dd 4.33 .41 810 .49 -73.2 Bsquare BSQR ...... dd 2.85 1.01 33 1.39 -10.3 ColBnkg COLB 1.12a 2.7 21 41.40 30.65 365 41.12 +13.3 AquaB Tc AQB ...... dd 5.45 1.51 62 2.08 +1.5 BldrFtSr h BLDR ...... 16 26.07 10.15 843 24.94 +128.6 sColumFn CLBK ...... 36 17.10 14.25 212 17.11 +11.9 AquestTh AQST ...... 10.00 2.95 674 5.48 -13.0 BusinFst BFST .40 1.6 20 25.95 21.56 4 24.60 +1.5 ColuSprtw COLM .96 1.0 25 109.74 80.03 486 99.87 +18.8 ArQule ARQL ...... dd 20.45 2.26 3446 20.11 +626.0 Colmbus CMCO .24 .6 12 43.09 27.66 81 39.91 +32.4 Aravive ARAV ...... 15.62 3.07 370 12.08 +243.2 comScore SCOR ...... dd 23.89 1.43 999 5.08 -64.8 ArbutusB g ABUS ...... dd 4.75 .82 1016 2.75 -28.2 - C - Comcast CMCSA .84 1.9 21 47.27 32.61 22081 44.10 +29.5 ArcBest ARCB .32 1.2 8 41.87 24.69 130 27.16 -20.7 CommScpe COMM ...... dd 27.00 9.52 2225 14.18 -13.5 ArcadBio rs RKDA ...... 10.40 1.82 413 5.89 +85.8 :C&F Fnc CFFI 1.52f 2.8 13 57.61 45.66 3 53.73 +1.0 CmcBMO CBSH 1.04b 1.5 18 68.45 50.86 576 68.13 +26.9 ArchCap ACGL ...... 13 43.02 24.79 1428 42.07 +57.4 CASI Phr h CASI ...... dd 4.58 2.83 100 3.18 -20.9 CmcBc pfB CBSHP 1.50 5.8 ... 28.11 24.90 1 26.08 +3.3 ArchCap pfF ACGLO 1.36 5.2 ... 26.67 19.85 22 25.96 +27.7 CB FnSvcs CBFV .96 3.1 16 30.90 22.77 11 30.59 +23.4 CmclVehcl CVGI ...... 16 9.77 5.35 200 6.20 +8.8 ArchC pfE ACGLP 1.31 5.1 ... 25.70 19.27 29 25.55 +28.6 CBAK En h CBAT ...... 1.23 .23 27 1.12 +194.7 ArchrkPtrs APLP 1.14 7.5 ...cc 15.30 CBM Bcp CBMB ...... cc 15.30 12.07 1 14.20 +13.4 CommSys JCS .08 1.2 ...dd 9.90 2.03 187 6.65 +227.6 CmtyBkTr ESXB .16f 1.8 18 9.21 6.62 11 8.79 +21.7 Arcimoto FUV ...... 7.35 1.53 97 1.71 -36.2 CBTX Inc CBTX .40 1.3 20 34.34 25.93 78 30.65 +4.3 CmtyFinCp TCFC .50 1.4 13 35.98 27.00 2 35.91 +22.8 ArcoPlat ARCE ...... dd 56.74 18.93 49 44.90 +103.0 CDK Globl CDK .60 1.1 19 63.90 41.50 794 55.43 +15.8 CommuFt CFBI ...... cc 11.70 9.82 2 11.35 -2.6 ArcturusT ARCT ...... 15.50 4.11 73 11.95 +163.8 CDW Corp CDW 1.52f 1.1 50 144.21 74.32 1209 142.87 +76.3 CmtyHlt rt CYHHZ ...... 00 .00 .00 +100.0 Ardelyx ARDX ...... 8.49 1.60 1237 8.14 +354.7 CEVA Inc CEVA ...... dd 33.16 20.40 72 27.34 +23.8 CmtyTrBc CTBI 1.52 3.2 13 47.54 35.70 52 46.81 +18.2 ArenaPh ARNA ...... 4 64.48 35.04 297 47.33 +21.5 CF FnAc n CFFA ...... cc 10.25 9.52 10.23 +4.9 CmtyWest CWBC .22 2.0 14 11.86 9.44 9 11.17 +11.4 AresCap ARCC 1.60a 8.6 10 19.28 14.50 1781 18.54 +19.0 CF FnAq un CFFAU ...... cc 11.49 10.00 10.85 +8.5 CommVlt CVLT ...... 69.20 40.73 319 44.77 -24.2 Argenx ARGX ...... dd 167.64 88.05 104 161.65 +68.3 CH Robins CHRW 2.04f 2.7 15 92.72 74.12 910 76.81 -8.7 Compugn CGEN ...... cc 6.22 2.00 300 5.80 +167.3 tAridisPh ARDS ...... 12.40 4.10 10 4.16 -62.5 CHP Mr un CHPMU ...... 10.75 10.04 0 10.15 +.9 CmptrPr CPSI .40 1.5 25 34.00 20.72 49 27.31 +8.8 ArkRst ARKR 1.00 4.5 17 22.00 17.75 1 21.98 +19.7 CHS Inc pf CHSCP 2.00 7.1 ... 29.76 25.72 12 28.02 +4.6 CmpTask CTG .24 4.6 ...dd 6.23 3.85 16 5.24 +28.4 ArrowFn AROW 1.04b 2.8 15 38.00 29.57 17 37.64 +21.1 CHS pfB CHSCO 1.97 7.2 ... 28.38 25.02 5 27.44 +6.8 CmstkH CHCI ...... 3.12 1.62 12 1.94 +15.5 ArrCountR DWCR ...... 28.30 24.02 28.30 +14.2 CHS pfB2 CHSCN 1.78 6.6 ... 28.28 23.15 11 27.04 +9.5 Comtech CMTL .40 1.1 25 38.00 20.95 141 35.98 +47.8 ArwDWATc DWAT .09e .8 ...q 11.56 9.71 1 11.48 +16.0 CHS pfB3 CHSCM 1.69 6.4 ... 27.19 22.92 20 26.52 +10.2 ConatusP h CNAT ...... dd 3.08 .25 764 .38 -78.3 ArrowPhm ARWR ...... dd 73.72 10.41 2208 63.76 +413.4 CHS pfB4 CHSCL 1.88 6.8 ... 27.99 24.97 15 27.57 +9.1 ArteloBi wt ARTLW ...... CIIG Mr un CIICU ...... 10.23 10.02 6 10.12 -.6 ConcertPh CNCE ...... dd 17.83 5.36 105 8.99 -28.4 ConcrPump BBCP ...... dd 12.73 3.16 61 5.53 -32.8 ArteloBio ARTL ...... 5.00 1.55 132 2.52 -48.9 CIM CmT rs CMCT .30 2.1 22 20.79 13.05 223 14.49 +6.1 Conduent CNDT ...... 15.48 5.26 844 6.59 -38.0 ArtesRes ARTNA 1.00f 2.7 25 40.97 32.84 10 37.23 +6.8 CIM CT pfL CMCTP 1.56p ...... 30.00 25.10 3 28.79 -4.0 Conformis h CFMS ...... dd 4.83 .36 368 1.55 +333.0 ArtsWay ARTW .05 2.8 ...dd 3.81 1.75 9 1.78 -11.0 CLPS Inc CLPS ...... 17.99 2.12 36 4.35 +79.8 ConiferH CNFR ...... dd 4.94 3.06 1 4.08 +16.6 Arvinas ARVN ...... dd 44.36 10.86 626 42.12 +227.8 CME Grp CME 3.00a 1.5 44 224.91 161.05 1369 203.28 +8.1 Conifer23 CNFRL 1.69 7.5 ... 25.01 19.75 0 22.56 +7.4 AscenaR rs ASNA ...... 66.40 4.00 319 8.11 -83.8 CNBFnPA CCNE .68 2.1 16 33.78 21.43 24 32.83 +43.1 Conmed CNMD .80 .7 47 116.81 56.91 190 110.06 +71.4 Ascendis ASND ...... 133.96 54.67 267 129.90 +107.3 CNS Phr n CNSP ...... 5.69 3.65 39 3.86 -15.5 tConns CONN ...... 7 27.57 12.18 1226 12.54 -33.5 AsiaPWire APWC .08e 5.9 ... 2.40 1.28 7 1.35 -30.7 CPI Crd h PMTS ...... 4.02 .72 30 .80 -65.2 ConnectOne CNOB .36 1.4 17 26.50 17.07 164 25.81 +39.7 AspenGp ASPU ...... 8.00 3.58 24 7.77 +41.8 CPS Tech CPSH ...... dd 1.85 .66 1 .98 -20.3 ConsolCom CNSL 1.55 40.3 ... 12.10 3.24 1089 3.85 -61.0 AspenTech AZPN ...... 30 142.15 75.01 273 122.54 +49.1 CRA Intl CRAI .92f 1.7 21 56.04 34.24 30 54.78 +28.7 ConsolWtr CWCO .34 2.1 44 17.87 10.76 27 16.41 +40.7 AssembBio ASMB ...... dd 25.68 8.13 394 21.27 -6.0 CRISPR CRSP ...... 74.00 22.36 924 67.88 +137.6 ConstPh CNST ...... dd 59.49 4.01 295 45.62 +1037.7 AssertThr ASRT ...... dd 5.76 .68 1934 1.10 -69.7 CSG Sys CSGS .89 1.7 25 58.69 30.40 234 52.20 +64.3 ConstPrt ROAD ...... 14 20.79 7.74 320 17.50 +98.2 AstaFd lf ASFI 5.30e ...... 10.44 3.61 10 10.40 +144.2 CSI Comp CCLP .04 1.6 ...dd 3.98 2.10 103 2.58 +11.2 ConsuPtf CPSS ...... 6 4.65 2.99 2 3.35 +11.2 Astec ASTE .44 1.0 18 43.92 26.20 158 42.40 +40.4 CSP Inc CSPI .60 4.5 ...dd 15.50 8.78 1 13.44 +37.0 ContraFct h CFRX ...... 1.98 .27 3873 .44 -71.4 AstroNova ALOT .28 2.0 28 27.96 13.40 43 13.70 -26.9 CSW Ind CSWI .54 .7 20 78.30 45.99 43 77.63 +60.6 ConyPkII n CPAA ...... 10.48 9.91 10.40 +4.9 Astronics ATRO ...... 25 44.34 25.85 190 28.47 -6.5 CSX CSX .96 1.3 17 80.73 58.47 3807 72.72 +17.0 ConPkII un CPAAU ...... 11.78 10.15 8 10.99 +7.5 Astrotch ASTC ...... dd 5.50 1.16 40 1.81 -62.1 CTI BioP h CTIC ...... dd 1.93 .60 818 1.44 +96.2 Copart CPRT ...... 33 92.41 44.61 1640 89.87 +88.1 AsureSftw h ASUR ...... dd 10.25 4.26 125 8.15 +60.4 CTI Inds CTIB ...... 3.69 .40 22 .73 -76.2 CorbusPhm CRBP ...... dd 9.11 4.18 866 5.46 -6.5 AtaraBioth ATRA ...... dd 41.97 10.38 507 15.94 -54.1 CUI Glbl CUI ...... dd 1.80 .50 93 1.07 -13.0 Corcept CORT ...... 19 17.48 9.14 737 12.66 -5.3 Athenex ATNX ...... 21.11 8.82 963 14.31 +12.8 CVB Fncl CVBF .72 3.3 17 23.18 19.21 489 21.73 +7.4 CoreMrk CORE .48f 1.8 28 40.95 22.53 253 26.51 +14.0 Athersys ATHX ...... dd 2.03 1.16 571 1.22 -15.3 CVD Eqp CVV ...... 19 4.75 3.10 32 3.31 -6.8 CorOnDem CSOD ...... dd 62.66 45.89 357 58.14 +15.3 AtlanAmer AAME .02 1.1 ...dd 3.06 1.46 1 1.89 -21.5 Cabaletta n CABA ...... 18.28 7.55 233 13.56 +35.6 CorrevPh g CORV ...... dd 1.67 -28.3 AtlCapBc ACBI ...... 16 19.79 15.11 58 18.60 +13.6 CabotMicro CCMP 1.68 1.2 30 160.81 82.24 285 143.84 +50.9 sCortexym n CRTX ...... dd 68.93 19.35 743 68.91 +188.8 AtlUnion AUB 1.00 2.6 21 40.20 26.48 166 38.00 +34.6 Cadence CDNS ...... 59 77.08 40.31 1620 70.14 +61.3 CortlndB CLDB .48f 2.3 ... 24.40 20.10 1 20.81 AtlanticaYd AY 1.57e 6.0 39 26.15 17.50 357 26.15 +33.4 Cadiz h CDZI ...... dd 13.15 8.66 296 10.98 +6.6 Corvel CRVL ...... 33 93.96 59.16 46 85.03 +37.8 Atlanticus ATLC ...... 10.08 3.05 9 8.60 +136.3 CaesarStne CSTE .15e 1.0 22 17.85 12.49 133 14.93 +9.9 CorvusPh CRVS ...... dd 8.10 2.53 94 4.18 +13.9 AtlasAir AAWW ...... 4 60.72 20.61 252 27.33 -35.2 sCaesarsEnt CZR ...... dd 13.53 5.84 6500 13.58 +100.0 Costco COST 2.60 .9 41 307.34 189.51 1310 293.31 +44.0 AtlasFin AFH ...... dd 10.44 .33 39 .40 -95.1 Cal-Maine CALM .86e 2.0 16 47.00 36.65 196 42.88 +1.4 tCountrP CPAH ...... dd 2.70 .85 14 .88 -26.5 Atlassian TEAM ...... dd 149.80 77.34 751 120.75 +35.7 Caladriu CLBS ...... dd 5.44 2.00 113 2.23 -37.4 CountyBcp ICBK .20 .8 13 27.98 16.24 17 25.61 +47.4 Atomera ATOM ...... dd 5.84 2.33 53 3.10 +7.8 CalaLgS n CPZ ...... 20.47 19.60 25 20.09 +.6 CoupaSft COUP ...... dd 159.97 52.02 827 148.75 +136.6 AtossGen ATOS ...... dd 7.39 .80 120 1.63 +59.8 sCalaCvHi CHY 1.02 8.8 ...q 11.60 8.63 195 11.64 +23.8 Covenant CVTI ...... 10 24.99 12.55 84 12.84 -33.1 Atreca n BCEL ...... dd 23.65 9.51 216 16.10 -10.8 sCalaCvOp CHI .96 8.7 ...q 11.13 8.17 243 11.09 +25.2 Covetrus n CVET ...... dd 50.00 8.16 834 13.57 -67.7 AtriCure ATRC ...... dd 33.93 22.57 116 31.69 +3.6 sCalaCv&Inc CCD 2.00 9.5 ...q 21.14 15.61 42 21.15 +28.9 CowenInc COWN ...... 7 18.36 11.80 258 15.68 +17.5 Atrion ATRI 6.20 .8 55 948.03 675.34 15 742.62 +.2 sCalaGDyIn CHW .84 9.6 ...q 8.75 6.12 202 8.72 +33.1 Cowen27 COWNZ 1.84 7.1 ... 26.45 22.73 1 26.00 +9.3 aTyrPh rs LIFE ...... 10.08 2.76 53 4.18 -39.8 CalaGTR CGO 1.20 8.9 ...q 13.46 9.66 24 13.42 +32.1 Cowen33 COWNL 1.94 7.1 ... 27.56 21.93 14 27.36 +16.4 sAubNB AUBN 1.00 1.9 22 49.95 27.94 10 52.00 +64.2 sCalaStrTR CSQ .99 7.2 ...q 13.69 9.41 247 13.74 +29.7 CrackerB CBRL 5.20 3.3 17 180.93 149.50 281 155.70 -2.6 Audentes BOLD ...... dd 59.75 17.95 648 59.56 +179.4 tCalAmp CAMP ...... 9 14.91 9.35 1078 9.36 -28.1 CraftBrew BREW ...... 38 17.40 7.11 102 16.51 +15.4 AudioEye AEYE ...... dd 12.40 2.76 6 5.09 -40.5 CalavoGr h CVGW 1.10f 1.2 25 100.58 67.52 143 92.52 +26.8 CreatReal CREX ...... dd 3.71 1.26 42 1.34 -41.2 AudCodes AUDC .23e ... 39 26.00 9.00 230 25.38 +156.9 Calithera CALA ...... dd 6.90 2.45 1499 5.95 +48.4 CreditAcc CACC ...... 13 509.99 356.12 101 440.57 +15.4 sAuriniaPh AUPH ...... dd 20.03 3.52 2520 19.95 +192.5 CalumetSp CLMT ...... dd 5.00 1.99 176 3.70 +67.4 CSVxST rs VIIX ...... q 109.80 31.22 10 31.99 -67.8 AuroraMob JG ...... 9.78 2.00 11 2.19 -68.8 Calyxt CLXT ...... 19.30 3.55 222 6.68 -35.5 CSSilvCC SLVO .50e 7.2 ...q 7.48 6.31 18 6.92 +.3 AutoWeb AUTO ...... 7 5.00 1.91 3 2.74 -10.2 Cambium n CMBM ...... 96 11.75 5.75 97 7.71 -18.8 CSGoldCvC GLDI .66e 7.4 ...q 9.49 8.31 8 8.94 +4.9 Autodesk ADSK ...... dd 185.75 117.72 904 182.92 +42.2 CambrBc CATC 2.04 2.6 ... 86.20 71.24 11 79.50 -4.5 CSVS3xInSlv DSLV ...... q 35.65 13.10 145 17.36 -38.0 Autolus AUTL ...... 36.00 9.50 94 13.56 -58.7 CamdnN CAC 1.32f 2.9 13 47.25 33.49 61 46.27 +28.6 CSVS3xInG DGLD ...... q 49.37 26.39 41 30.34 -35.1 AutoData ADP 3.64 2.1 45 174.50 121.40 1140 170.02 +29.7 Camtek h CAMT .68f 6.2 16 11.36 6.29 49 10.98 +62.2 CSVIVxMT ZIV ...... q 77.25 57.69 16 73.18 +21.1 AvadelPh AVDL ...... dd 8.00 1.03 684 6.60 +155.8 Canaan n CAN ...... 8.98 4.55 446 5.29 -41.1 CrS Crd USOI 3.66e 17.1 ... 24.87 18.34 3 21.40 +11.7 AvalGlb AVCO ...... 13.50 1.40 226 1.95 -29.1 CdnSolar CSIQ ...... 9 25.89 13.46 752 21.81 +52.1 Cree Inc CREE ...... dd 69.21 38.67 690 47.42 +10.9 AveThera ATXI ...... dd 8.26 4.13 43 7.70 +42.6 CanGen hrs CGIX ...... dd 13.50 2.00 159 6.07 -16.4 CrsntAcq n CRSA ...... 10.02 9.60 10.02 +3.3 AVEO Ph h AVEO ...... dd 2.14 .47 1366 .65 -59.4 CantbryPk CPHC .28 2.2 18 16.00 11.83 3 12.50 -10.1 Cresud CRESY 4.29e ...... 13.59 4.06 709 7.16 -39.3 AviatNet AVNW ...... dd 16.53 12.29 4 14.31 +8.0 CpStarFn CSTR .20 1.2 60 17.48 13.51 42 16.66 +13.1 Crinetic CRNX ...... dd 31.99 14.33 70 22.69 -24.3 sAvidBios CDMO ...... dd 7.68 3.37 523 7.88 +92.1 CapBcp CBNK ...... 14 15.07 10.21 11 14.73 +29.1 Criteo SA CRTO ...... 12 30.85 15.90 209 17.07 -24.9 AvidB pfE CDMOP 2.63 13.9 ... 18.97 -12.2 CapCtyBk CCBG .52 1.7 2 30.88 21.04 44 30.19 +30.1 Crocs CROX ...... dd 40.85 17.53 965 40.03 +54.1 AvidTech AVID ...... dd 10.79 4.37 175 8.36 +76.0 CapProd rs CPLP 1.26 9.5 5 17.36 9.68 122 13.26 -9.4 CronosGp CRON ...... 7 25.10 6.04 4866 7.04 -32.2 Avingr nrs AVGR ...... 12.60 .77 76 1.31 -56.5 CapSwst CSWC 1.60a 7.6 17 22.90 17.45 190 21.00 +9.3 CrssCtryHl CCRN ...... dd 12.99 6.75 219 11.64 +58.8 AvisBudg CAR ...... 11 37.27 21.63 1377 32.94 +46.5 CapSw22 n CSECL ...... 26.74 25.56 1 26.10 +1.3 CrowdStr n CRWD ...... dd 101.88 44.58 4587 47.85 -17.5 Avnet AVT .84 2.0 ...dd 49.03 33.55 479 42.47 +17.6 CapitalaF CPTA 1.00 11.6 66 9.99 6.46 93 8.61 +20.1 CrownCfts CRWS .32a 5.2 14 7.94 4.01 45 6.11 +13.1 AvroBio AVRO ...... 1 28.52 11.85 263 20.29 +21.9 Capitala22 CPTAL 1.50 6.1 ... 25.68 23.97 4 24.64 -1.0 CryoPrt wt CYRXW ...... 5.17 Aware AWRE ...... 20 4.14 2.66 8 3.37 -6.6 CapF cv22 CPTAG 1.44 6.5 ... 22.30 -4.6 CryoPort rs CYRX ...... dd 25.02 8.28 370 16.35 +48.2 Axcelis ACLS ...... 18 25.00 13.99 122 24.42 +37.2 CapFedFn CFFN .34a 2.4 21 14.57 12.17 315 13.88 +8.7 CueBioph CUE ...... 17.45 4.16 255 17.15 +264.9 AxellaHl n AXLA ...... dd 15.25 2.76 81 3.45 -75.3 Capricr hrs CAPR ...... 8.85 1.00 242 1.15 -72.0 CumbldPh CPIX ...... dd 6.99 4.19 11 5.07 -15.9 Axogen AXGN ...... dd 25.84 10.91 361 18.15 -11.2 CpstnTur rs CPST ...... 10.80 1.88 97 3.05 -49.1 Curis CRIS ...... 2.90 .66 208 1.56 +126.1 AxonEntpr AAXN ...... cc 77.66 39.43 353 72.24 +65.1 CarGurus CARG ...... 62 45.25 28.65 885 36.69 +8.8 Cutera CUTR ...... 30 39.15 12.32 128 36.59 +115.0 Axonics AXNX ...... dd 43.37 13.00 420 26.92 +78.2 CaraThera CARA ...... dd 27.55 12.19 1166 16.99 +30.7 Cyanotch h CYAN ...... dd 4.07 2.01 25 2.34 -22.5 AxovntG rs AXGT ...... dd 19.60 3.81 160 5.21 -34.6 Carbonite CARB ...... cc 29.77 11.86 444 22.98 -9.0 CybrOpt CYBE ...... 40 22.61 11.55 37 17.80 +1.0 AxsomeT AXSM ...... dd 104.98 1.94 1444 98.74 +3401.4 CardiovSys CSII ...... cc 52.54 24.84 207 47.25 +65.8 CyberArk CYBR ...... 73 148.74 65.90 686 118.08 +59.3 AytuBioS AYTU ...... 2.61 .65 229 .92 +16.7 Cardlytc CDLX ...... dd 65.43 9.80 306 61.22 +465.3 Cyclacel pf CYCCP .60 10.5 ... 6.27 3.87 5.70 -8.8 AzurRx AZRX ...... dd 3.10 .42 613 1.01 -16.5 Cardtronic CATM ...... cc 43.69 23.57 636 43.31 +66.6 CareTrust CTRE .90 4.4 25 25.54 17.71 768 20.42 +10.6 Cyclacel CYCC .15p ...... dd 1.18 .28 98 .54 -10.6 CareDx h CDNA ...... dd 41.27 18.75 539 22.59 -10.1 CyclerTh CYCN ...... 22.85 1.69 723 2.33 -82.8 - B - CareerEd CECO .30f 1.6 14 22.50 11.01 561 18.47 +61.7 CymaBay CBAY ...... dd 14.00 1.29 1063 1.95 -75.2 CarlyleGp CG 1.36e 4.4 12 31.61 15.54 1327 31.02 +97.0 CypSemi CY .44 1.9 39 23.55 11.86 5651 23.44 +84.3 :B Comm BCOM ...... 6.82 1.13 1 1.72 -71.0 CaroFin CARO .40f .9 16 43.85 27.62 91 42.62 +44.0 Cyren Ltd CYRN ...... dd 3.00 1.23 36 1.27 -57.7 BRileyFn RILY .68e 2.6 27 30.17 13.60 113 25.99 +83.0 CarolTrBk CART ...... 47 13.14 7.49 8 12.71 +67.7 CyrusOne CONE 2.00 3.1 56 79.73 48.94 599 64.45 +21.9 BRileyF 7.5 RILYL 1.88 7.4 ... 25.82 24.02 10 25.28 +.6 Carrizo CRZO ...... 4 13.95 6.15 7.83 -30.6 Cytokinetic CYTK ...... dd 14.94 5.75 542 10.23 +61.9 BRiley27 RILYZ 1.88 7.4 ... 26.10 21.57 20 25.51 +7.3 CarrolsRst TAST ...... 34 11.56 6.23 301 6.86 -30.3 CytomX CTMX ...... dd 19.75 5.10 417 8.91 -41.0 BRileyF27 RILYG 1.81 7.0 ... 26.37 21.80 4 25.71 +12.4 CarterBk CARE ...... 80 23.66 17.38 48 23.22 +22.3 Cytosorbnt CTSO ...... 8.82 3.49 204 3.90 -51.7 BRiley23 RILYH 1.84 7.1 ... 27.66 23.55 14 25.84 +5.0 CarverBc lf CARV ...... 25 6.06 2.30 24 2.49 -16.5 BRileyFn pf RILYI 1.72 6.7 ... 26.45 22.84 1 25.70 +9.8 CasaSys CASA ...... 10 14.48 3.09 303 4.01 -69.5 BRiley24 n RILYQ 1.69 6.6 ... 26.65 24.52 4 25.49 +2.4 - D - CasellaW CWST ...... cc 47.72 24.61 192 45.02 +58.0 BRleyF26 n RILYN 1.63 6.5 ... 25.70 24.88 19 25.24 +.4 Caseys CASY 1.28 .8 34 179.21 121.24 248 157.65 +23.0 :DBV Tech DBVT ...... 11.13 5.45 304 10.02 +56.1 BRiley pfA RILYP .11p ...... 25.87 24.71 3 25.50 +2.8 CassInfo s CASS 1.08 1.8 17 60.97 44.35 57 58.47 +10.5 DD3 Ac un DDMXU ...... 10.70 9.90 10.56 +5.4 BBQ Hldg BBQ ...... dd 6.32 3.61 9 4.30 -6.3 sPainThr SAVA ...... dd 2.55 .76 31645 3.59 +322.4 DFB Hlt DFBH ...... dd 10.87 9.21 9.71 -1.2 BCB Bc BCBP .56 4.0 7 14.96 10.12 39 14.05 +34.2 CastleBio n CSTL ...... 31.16 15.26 173 30.00 +30.5 DFB Hlt un DFBHU ...... 11.88 10.05 10.05 -.5 BFC Cp pf BANFP 1.80 6.4 ... 31.35 26.30 0 28.04 +3.4 CatalstB CBIO ...... dd 10.84 4.52 718 7.40 -6.2 DHX Mda DHXM .08a ...... 1.59 -38.8 BGC Ptrs BGCP .56 9.4 10 6.41 4.46 1414 5.95 +15.1 CatalystPh CPRX ...... 48 7.67 1.85 3048 3.86 +101.0 DirttEnv n DRTT ...... 53 4.96 3.01 108 3.20 -27.6 BIO-key BKYI ...... 1.62 .40 8 .53 -30.0 Catasys CATS ...... 20.83 8.71 48 16.18 +72.7 DLH Hldgs DLHC ...... 31 6.78 3.66 55 4.00 -14.0 BJsRest BJRI .52f 1.4 14 56.48 32.62 250 37.51 -25.8 CathayGen CATY 1.24 3.2 14 40.06 31.89 178 38.27 +14.1 DMC Globl BOOM .50 1.1 42 76.68 33.41 193 45.01 +28.2 BMC Stock BMCH ...... 20 30.16 14.66 197 28.90 +86.7 CavcoInd CVCO ...... 25 210.00 112.00 35 193.03 +48.1 DSP Gp DSPG ...... cc 16.30 10.54 98 15.49 +38.3 BOK BOKF 2.04f 2.3 13 93.72 69.96 105 86.95 +18.6 CecoEnv CECE .30 3.9 ... 9.84 6.44 55 7.73 +14.5 DXP Ent DXPE ...... 20 45.66 26.95 55 39.49 +41.8 BOK 56 BOKFL 1.34 5.1 ... 26.38 22.07 16 26.07 +14.2 Celcuity CELC ...... 25.00 8.91 24 9.76 -59.3 DailyJourn DJCO ...... dd 289.40 192.83 1 285.21 +21.9 BOS Ltd BOSC ...... 13 3.99 1.63 15 1.96 -9.9 Celgene rt CELGZ .04e ...... 1.65 .35 .47 +4.2 Daktronics DAKT .20 3.2 19 8.64 5.78 195 6.25 -15.5 BRP Gp n BRP ...... 17.80 12.92 343 15.47 -5.5 CelldexT rs CLDX ...... 11.63 2.01 192 2.28 -23.2 DareBio DARE ...... 3.25 .60 185 .88 +23.1 Baidu BIDU ...... 2 186.22 93.39 2436 128.83 -18.8 CellectB wt APOPW ...... 2.41 DarioHl wt DRIOW ...... 30 Balchem BCPC .52f .5 41 106.56 73.16 71 101.89 +30.0 CellectBi rs APOP ...... 19.15 1.58 71 2.34 -77.7 DarioHlt rs DRIO ...... 18.60 3.44 31 6.35 -59.1 BallardPw BLDP ...... dd 7.30 2.25 1223 6.96 +191.2 Celct wtA CLRBZ ...... 49 DasanZ DZSI ...... dd 15.00 6.59 73 8.37 -39.8 BncFstOK BANF 1.28f 2.0 16 63.41 48.07 55 62.85 +26.0 Cellectar CLRB ...... 3.75 1.04 404 2.25 +45.2 Daseke DSKE ...... 5.65 1.46 177 3.28 -10.9 Bancorp34 BCTF .20 1.3 ...cc 16.00 14.12 0 15.18 +2.6 Cellectis CLLS ...... dd 20.84 9.50 183 18.87 +13.3 Daseke wt DSKEW ...... 1.90 BncpBnk lf TBBK ...... dd 13.73 7.64 279 13.05 +63.9 CallularBio CBMG ...... dd 20.50 10.98 72 16.74 -5.2 Data IO DAIO ...... 23 6.88 3.23 31 4.12 -17.6 Bandwith BAND ...... 59 90.63 34.48 166 63.03 +54.7 Celsion CLSN ...... dd 2.63 1.05 268 1.60 +13.3 Datadog n DDOG ...... dd 44.09 27.55 2284 37.80 +.7 BkFstCp BFC .80 1.2 ... 76.90 35.02 18 69.13 +48.3 CelsiusH CELH ...... 5.37 3.06 372 4.58 +32.0 Datasea DTSS ...... 7.39 .77 8 2.45 -39.5 BankOZK OZK 1.00f 3.2 12 34.34 21.09 436 30.98 +35.7 Celyad CYAD ...... 25.36 8.10 22 9.60 -47.1 DaveBuster PLAY .64 1.6 14 59.60 37.20 970 41.12 -7.7 BkCmcCA BOCH .20 1.7 15 12.31 9.51 16 11.62 +6.0 Cemtrx wt CETXW ...... 27 DavidsT g DTEA ...... dd 2.30 1.07 244 1.50 +27.1 sBankMarn BMRC .84 1.8 19 47.10 38.00 29 46.50 +12.8 Cemtrx pf CETXP .13t ...... 3.11 .14 49 .77 -32.1 DavSelFn DFNL .64p ...... 26.29 19.29 7 26.08 +27.2 BkMont36 BMLP 3.37e 7.5 ... 51.27 41.31 45.23 +8.5 Cemtrex rs CETX ...... 8.08 1.11 193 1.26 -72.6 sDavSelEq DUSA .55p ...... 26.10 18.76 5 26.09 +30.3 BkPrince BPRN .40f 1.3 ... 33.33 25.92 17 31.32 +12.3 CntRsDvA CDEV ...... 14.21 2.92 5316 4.54 -58.8 sDavSelW DWLD .80e 3.1 ... 25.59 18.56 21 25.62 +31.0 BankSC BKSC .64a 3.4 10 20.81 17.01 1 18.75 +3.0 CntrStBk CSFL .44 1.7 ... 26.83 19.55 280 25.45 +21.0 DawsonGeo DWSN .05p ...... dd 4.28 1.90 18 2.41 -28.7 BkofJames BOTJ .24a 1.6 13 15.50 12.98 5 14.83 +14.1 Centogene n CNTG ...... 15.59 7.80 37 10.62 -15.0 Deciphera DCPH ...... 70.00 19.69 366 68.20 +224.9 Bank7 BSVN .10p ... 12 20.04 10.85 8 19.60 +46.8 CEurMed CETV ...... 14 5.03 2.67 289 4.52 +62.6 DelTaco h TACO ...... 7 13.50 6.92 388 7.61 -23.8 BankFncl BFIN .40 2.9 21 16.06 11.10 24 13.75 -8.0 CentrlFd CFBK ...... 28 13.98 10.62 20 13.83 +18.3 DelTaco wt TACOW ...... 3.81 BankwellF BWFG .52 1.8 1 31.89 24.67 19 28.91 +.7 CentGard lf CENT ...... 9 40.59 22.40 63 31.55 -8.4 DelmP hnrs DMPI ...... 6.29 .40 53 .52 -84.7 Banner Cp BANR 1.64 2.9 15 64.20 48.50 207 57.05 +6.7 CenGrdA lf CENTA ...... 36.92 20.51 259 29.82 -4.6 DenaliTh DNLI ...... 28.87 14.24 546 19.81 -4.1 Baozun BZUN ...... 68 56.47 27.81 1834 32.62 +11.7 sCntlVyCm CVCY .44 2.0 16 22.01 17.50 12 21.88 +16.0 Dennys DENN ...... 18 23.88 15.72 484 20.12 +24.1 BarrettB lf BBSI 1.20 1.3 14 95.64 53.10 23 90.80 +58.6 CentricB lf CTRC ...... dd 5.50 1.91 50 2.57 -25.1 Dentsply XRAY .40 .7 ...dd 60.15 34.93 1163 57.18 +53.7 BassettF BSET .50 3.0 24 21.95 11.64 51 16.69 -16.7 CentAl CENX ...... dd 9.98 5.02 660 7.57 +3.6 DermTh rs DMTK ...... dd 23.24 4.52 81 12.41 -39.2 BatGp rs GLG ...... 4.00 .28 167 1.78 +7.6 CntyBcMA CNBKA .48 .5 14 95.70 65.15 2 89.60 +32.3 Dermira DERM ...... dd 15.48 5.25 905 14.73 +104.9 sBaudax n BXRX ...... 6.75 4.51 237 6.92 +53.4 CentCas CNTY ...... dd 10.41 6.64 136 7.97 +7.8 sDescSys DSGX ...... cc 43.78 25.19 84 43.06 +62.7 BayCom BCML ...... 14 25.00 17.19 32 22.29 -3.5 CeragonN CRNT ...... 5.04 1.67 685 2.07 -45.2 tDest XL DXLG ...... dd 2.80 1.19 38 1.21 -44.2 BeacnRfg BECN ...... dd 40.00 26.50 423 31.21 -1.6 Cerecor h CERC ...... dd 7.65 2.71 530 5.28 +63.5 Deswell DSWL .15e 5.6 ...dd 3.17 2.43 12 2.70 -10.3 BeasleyB BBGI .20 6.6 10 5.12 2.80 25 3.04 -19.1 sCerence n CRNC ...... 22.19 12.89 569 21.58 +25.1 DexCom DXCM ...... dd 232.00 105.71 466 216.39 +80.6 BedBath BBBY .68 4.1 ...dd 19.57 7.31 4315 16.70 +47.5 Cerner CERN .72 1.0 41 76.47 48.78 1009 73.44 +40.0 DiaMdica DMAC ...... 5.93 1.70 93 4.15 +42.6 BeiGene BGNE ...... dd 210.35 108.00 164 169.69 +21.0 CerusCp CERS ...... dd 6.88 3.70 1271 4.25 -16.2 sDiamEaA n DEAC ...... 10.31 9.76 9812 10.84 +10.6 BelFuse A BELFA .24 1.4 17 23.24 9.10 1 16.56 +20.4 CescaT rsh KOOL ...... 7.00 2.10 5.14 +92.5 sDiaEaAc un DEACU ...... 10.65 10.00 630 11.85 +18.4 BelFuseB BELFB .28 1.4 20 27.77 9.03 61 20.32 +10.3 ChaSergT CTAC ...... 11.03 9.65 9 10.87 +12.3 DiamHill DHIL 9.00e ... 12 167.73 124.57 22 142.33 -4.8 Belleroph h BLPH ...... dd 1.22 .31 264 .34 -57.6 ChaSerg un CTACU ...... 12.51 9.91 12.00 +20.1 DiamndP n DPHC ...... 10.45 9.71 9.91 +1.7 BellicumP BLCM ...... dd 4.14 .72 797 1.04 -64.4 Chaisma CHMA ...... dd 9.25 2.11 349 5.52 +77.5 DiamdPk un DPHCU ...... 10.62 9.98 10.20 +2.0 Benefitfoc BNFT ...... dd 60.66 19.25 334 22.31-51.2 Benitec wt BNTCW ...... 45 ChampO hrs CSBR ...... cc 12.80 4.98 58 8.02 +2.7 DiambkEn FANG .75 .8 12 114.14 73.18 1980 89.03 -4.0 sChangHl n CHNG ...... dd 15.50 11.24 1092 15.64 +4.3 DicernaPh DRNA ...... dd 27.68 9.31 892 22.96 +114.8 Benitec hrs BNTC ...... 24.00 4.13 16 4.42 -70.6 ChangHl un CHNGU ...... 58.41 45.21 2 57.85 +2.8 DiffusP DFFN ...... dd 1.80 -37.1 BerryPet BRY .48 5.0 ... 13.29 6.87 445 9.54 +9.0 Changyou CYOU 9.40e ... 3 10.94 5.43 484 9.74 +9.2 DigiIntl DGII ...... 45 18.99 9.28 114 17.83 +76.7 BeyondA AITB ...... 6.25 3.45 139 4.40 -25.1 Chantic h BURG ...... 2.95 .50 10 .56 -56.6 Digimarc DMRC ...... dd 66.50 14.03 254 32.91 +127.0 BeyondMt n BYND ...... dd 239.71 45.00 2861 77.74 +18.2 CharlsColv CTHR ...... 2.48 .80 35 1.38 +62.4 Digirad pf DRADP ...... 10.50 4.31 3 4.35 -54.8 Beyondsp BYSI ...... 24.80 11.26 108 15.59 -16.9 ChartInds GTLS ...... 34 95.66 52.32 449 65.93 +1.4 Digirad rs DRAD ...... 11.40 2.47 13 2.58 -54.7 BcylTher n BCYC ...... dd 14.91 6.24 35 8.02 -38.5 ChartCm CHTR ...... 96 485.99 272.91 1216 480.72 +68.7 DigitalAll h DGLY ...... dd 5.33 .81 48 1.06 -60.4 Big 5Sprt BGFV .20 6.7 43 4.78 1.57 111 3.00 +15.8 ChkPoint CHKP ...... 21 132.76 98.57 720 111.75 +8.9 DigitlTurb APPS ...... dd 9.13 1.61 1657 7.75 +323.5 BigRockP BRPA ...... 12.04 10.14 10.57 +3.6 BigRock wt BRPAW ...... 39 CheckC wt CHEKW ...... 33 DimeCBc DCOM .56 2.7 20 22.50 15.94 157 20.82 +22.6 CheckC CHEK ...... 4.20 1.28 81 1.73 -19.5 sDiodes DIOD ...... 26 52.93 29.88 236 53.73 +66.6 BigRock rt BRPAR ...... 36 .14 .27 -25.3 ChckPnt CKPT ...... dd 5.20 1.12 586 1.35 -25.8 DiscIncA DISCA ...... 17 33.66 23.79 3411 32.90 +33.0 BigRock un BRPAU ...... dd 11.23 10.50 10.75 +1.9 Cheesecake CAKE 1.44 3.6 17 51.15 35.83 1707 39.65 -8.9 DiscIncB DISCB ...... 20 40.16 27.80 37.75 +12.7 Bilibili BILI ...... 45 21.50 12.66 1853 18.42 +26.3 ChefsWhs CHEF ...... 59 42.06 29.56 359 37.85 +18.4 DiscIncC DISCK ...... 16 31.20 21.99 1859 30.57 +32.5 Bio-Path rs BPTH ...... 17.53 6.71 451 8.31 -77.7 Chembio CEMI ...... dd 7.90 3.80 81 5.10 -9.9 DishNetw h DISH ...... 14 44.66 23.22 1187 35.75 +43.2 sBioTechne TECH 1.28 .6 71 222.87 132.75 98 221.69 +53.2 BioCard wt BCDAW ...... ChemoCntx CCXI ...... cc 36.88 6.16 617 36.11 +231.0 DivrsRst h SAUC ...... 1 1.24 .37 112 1.04 +7.2 ChemungF CHMG 1.04 2.4 20 51.00 38.49 4 43.92 +6.3 DixieGrp DXYN ...... dd 2.09 .35 68 1.10 +55.1 BioCrdia n BCDA ...... 7.25 3.15 3 3.69 -24.0 ChkSoup CSSE .45p ...... dd 13.11 6.75 14 8.09 +7.6 DocuSign DOCU ...... dd 76.28 36.25 995 73.35 +83.0 BioDlvry lf BDSI ...... dd 7.01 2.80 1155 6.41 +73.1 ChkSoup pf CSSEP 2.44 9.5 ... 25.92 23.43 12 25.55 +4.3 tDgssInt A DOGZ ...... 6 4.23 1.32 18 1.37 -64.8 BioHiTch BHTG ...... dd 3.30 1.54 7 1.57 -3.1 ChildPlace PLCE 2.24 3.5 12 116.84 53.62 560 63.25 -29.8 DollarTree DLTR ...... 12 119.71 82.21 2414 92.44 +2.3 BioLifeSol BLFS ...... 22.44 9.29 152 16.53 +37.4 Chimerix CMRX ...... dd 4.40 1.25 410 2.14 -16.7 DolphEnt hn DLPN ...... dd 1.90 .45 61 .57 -26.5 BioLneRx rs BLRX ...... 13.05 1.55 177 2.12 -67.7 ChinaAuto CAAS ...... 7 5.00 1.70 127 3.19 +30.7 DolphE wt h DLPNW ...... 41 BioNTech n BNTX ...... 38.75 12.53 104 34.73 +151.3 ChinaBio CBPO ...... 30 119.44 72.89 39 116.75 +53.8 Domo B DOMO ...... 47.08 14.80 1005 23.05 +17.4 BioSigTc BSGM ...... dd 9.97 4.06 79 5.98 +40.0 ChinCer h CCCL ...... 2.35 .61 236 .67 -56.1 DonegalA DGICA .58 3.9 26 15.43 12.42 16 14.69 +7.7 BioXcelT BTAI ...... dd 12.00 2.41 427 9.75 +152.6 ChiCustR CCRC ...... 16.14 8.68 1 9.65 -25.8 DonegalB DGICB .58f 4.6 25 14.80 11.60 0 12.67 +7.4 BioanlySys BASI ...... dd 5.43 1.20 273 4.60 +262.2 ChiFnOnl JRJC ...... dd 2.23 .46 445 1.00 +11.1 DorchMin DMLP 2.02e 10.4 11 20.25 14.11 122 19.47 +33.0 Biocept h BIOC ...... 3.72 .23 2542 .24 -72.0 ChinaHGS HGSH ...... 1.39 .58 2 .82 -15.5 Dorman DORM ...... 24 97.38 67.39 131 75.16 -16.5 Biocryst BCRX ...... dd 9.95 1.38 3941 3.07 -62.0 Chin Idx n CIH ...... 5.18 1.90 51 3.09 +4.4 DouYu n DOYU ...... 11.88 7.01 1691 8.06 -27.1 Biofront BFRA ...... 18.32 9.00 10.34 -11.7 ChnaIntNt CIFS ...... 6.44 .64 82 1.04 +13.0 DragVic rs LYL ...... 2.38 .78 0 1.22 -6.2 Biogen BIIB ...... 14 344.00 215.78 1542 301.56 +.2 ChinaJJ h CJJD ...... dd 3.39 1.01 439 1.81 -9.5 DropCar rs DCAR ...... 6.36 .51 1113 1.14 -9.1 tBiolase BIOL ...... dd 2.58 .46 471 .47 -70.2 ChinaNRes CHNR ...... 2.68 1.01 24 1.88 +11.2 Dropbox DBX ...... 26.49 16.08 3472 17.78 -13.0 BioMarin BMRN ...... dd 100.13 62.88 1105 86.00 +1.0 ChiRecycl CREG ...... 1.47 .16 268 .28 -62.1 DuluthH DLTH ...... 14 26.87 7.51 481 9.78 -61.2 Biomeri BMRA ...... 3.69 1.60 21 2.91 +71.2 ChinaSXT SXTC ...... 23.35 .65 53 .74 -87.1 Dunkin DNKN 1.50 2.0 30 84.74 61.69 435 73.68 +14.9 Bionano BNGO ...... dd 6.24 .50 1454 1.03 -80.4 ChXDPlas CXDC ...... 2 3.27 1.45 166 1.93 +9.4 BiondVax BVXV ...... 8.40 3.51 37 7.57 +58.7 BiondVx wt BVXVW ...... 1.59 ChXiang n PLIN ...... 6.00 3.51 60 4.11 -17.8 Continued on next page Biophytis n BPTS ...... ChinaNt CNET ...... dd 2.84 1.08 73 1.18 -11.9 Page 11 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Nasdaq

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg FT EmMSC FEMS 1.65e 4.3 ...q 38.27 31.42 95 38.00 +18.0 GrElm22 GECCL 1.63 6.4 ... 25.75 24.06 2 25.30 +2.7 sDurectCp DRRX ...... dd 2.46 .46 3620 2.97 +514.9 FTDvMkSC FDTS .97e 2.5 ...q 39.05 31.63 1 38.32 +15.0 GrElm25 GECCM 1.69 6.7 ... 27.04 23.50 1 25.41 +4.7 DyadicInt n DYAI ...... 7.30 3.19 48 5.06 +42.1 FT EurzAlp FEUZ .50e 1.2 ...q 41.38 32.99 3 40.81 +19.4 GrElm hn GEC ...... 4.75 2.85 16 3.21 -5.0 Dynatronic DYNT ...... dd 2.88 .63 59 .80 -70.7 FstT BICK BICK .34e 1.2 ...q 29.05 23.46 0 28.97 +17.0 GrLkDrge GLDD ...... 42 11.94 6.09 202 11.45 +73.0 DynavaxT DVAX ...... dd 12.42 2.60 2029 6.45 -29.6 sFtTrInOp FCEF .36 1.6 ... 22.95 17.96 3 22.98 +21.7 GrtSoBc GSBC 1.36 2.1 15 64.48 44.15 22 63.82 +38.6 FtTrMun MCEF ...... 19.71 17.13 1 19.55 +13.4 GreenBrick GRBK ...... 12 11.75 6.65 158 11.30 +56.1 - E - FtTrOpp FIXD 1.52 2.9 ... 53.22 49.11 137 51.67 +4.7 GreenPlns GPRE .48 3.1 ...dd 17.74 7.01 392 15.44 +17.8 sFTNsdGrid GRID .19e .3 ...q 55.13 37.28 1 55.13 +41.3 GrnP LP GPP 1.90 13.7 8 16.47 12.53 46 13.91 +2.5 :E-Trade ETFC .56 1.2 15 52.35 34.68 2685 45.72 +4.2 FTMltAInc MDIV 1.20e 6.4 ...q 18.80 16.21 104 18.76 +11.5 Greensky GSKY ...... dd 16.42 5.74 689 9.20 -3.9 eBay EBAY .56 1.5 8 42.00 26.01 5398 36.21 +29.0 sFTNsqTDv TDIV .86e 2.0 ...q 43.01 31.08 51 43.11 +30.0 GreenVis n GRNV ...... 9.86 9.80 2 9.82 -.1 eBay56 EBAYL 1.50 5.6 ... 27.47 24.65 34 26.72 +4.9 FTLwDOpp LMBS 1.41 2.7 ...q 52.15 50.93 360 51.73 +1.3 GreenVs rt GRNVR ...... 20 .16 .18 -10.0 Ecmoho n MOHO ...... 10.50 6.86 0 7.53 -24.7 FT BuyInc FTHI .96 4.2 ...q 22.99 19.17 25 22.82 +13.1 GreenVs un GRNVU ...... 10.15 10.02 10.10 +.5 EDAP TMS EDAP ...... 5.42 1.50 12 4.39 +137.3 FT StratInc FDIV 2.34 4.6 ... 52.72 45.24 3 51.23 +10.8 GrCB NY GCBC .44 1.5 17 34.26 26.04 2 28.55 -8.3 EHangHl n EH ...... 13.70 7.84 70 10.18 -21.1 FT HdgBuy FTLB .66 3.0 ...q 22.59 18.99 22.33 +10.5 GreenlTch GTEC ...... dd 10.58 4.73 2 5.05 -49.0 eHealth EHTH ...... dd 112.22 34.14 560 94.90 +147.0 FTEnhSht FTSM 1.32 2.2 ...q 60.19 59.80 1108 60.13 +.5 GreenHl A n GNLN ...... dd 29.00 2.35 271 2.69 -87.3 ENDRA h NDRA ...... dd 3.49 .62 88 1.19 -20.7 FT RisDiv RDVY .40e 1.1 ...q 36.08 24.74 223 35.93 +35.5 Greenlight GLRE ...... dd 12.60 8.03 160 10.29 +19.4 ENDRA wt NDRAW ...... 1.30 sFT SSICv FCVT .48a 1.4 ...q 33.29 25.43 48 33.38 +21.3 Greenpro GRNQ ...... 5.00 .40 112 .61 -87.0 ENGlobal ENG ...... dd 1.48 .48 14 1.02 +78.9 FT DWF5 FV .18e .6 ...q 31.66 23.32 117 31.53 +24.9 GrdsmHld GSUM ...... 4.69 1.29 87 1.53 -31.4 ESSA Bcp ESSA .44f 2.6 21 17.73 14.15 11 16.78 +7.5 FT SPIntDv FID .86e 4.7 ...q 18.33 15.23 2 18.22 +15.2 Griffin GRIF .50f 1.3 ... 41.00 27.98 4 39.85 +24.9 sEtfLonCanc CNCR ...... 24.28 16.87 13 24.35 +29.0 FT AmIndR AIRR .08e .3 ...q 29.28 20.44 8 29.25 +34.8 GrifolsSA GRFS .40e 1.7 ... 23.60 17.42 701 23.32 +27.0 sEtfAlpSmC SMCP ...... q 25.17 19.99 0 25.20 +20.9 sFT AI Rob ROBT .07p ...... 34.35 24.30 24 34.34 +33.5 GrinrdSh GRIN ...... 7.97 4.67 7 6.70 +7.4 sEtfValidea VALX ...... q 28.28 22.87 2 28.41 +18.8 FT US Eq RNDV .35e 1.5 ... 24.19 18.38 24.01 +23.7 GritstOnc GRTS ...... dd 19.52 7.00 266 8.62 -44.2 EVO Pay EVOP ...... dd 31.93 21.81 675 26.47 +7.3 FT SmCap RNSC .22e 1.0 ... 22.28 17.64 2 22.15 +19.1 GrocOutl n GO ...... 47.58 27.75 560 32.85 +15.2 EXFO g EXFO ...... dd 4.97 2.75 14 4.46 +57.0 FT MdCap RNMC .19e ...... 23.63 17.65 6 23.55 +26.3 tGroupon GRPN ...... 3.98 2.21 6494 2.26 -29.4 eXp Wrld EXPI ...... dd 12.55 6.61 195 11.95 +68.8 sFT LgCap RNLC .18e ...... 24.93 17.97 5 24.90 +28.3 GrowGen n GRWG ...... 4.70 3.82 419 4.29 +7.0 EagleBncp EGBN .88e 1.8 11 60.77 37.08 168 48.82 +.2 FT EM Sl RNEM 1.25e ...... 48.12 -10.8 GpAeroCN OMAB 1.70e 2.8 25 62.85 37.07 39 60.11 +58.1 EagBcMT EBMT .38 1.8 17 22.59 15.53 23 21.25 +28.8 FT DevInt RNDM .45e ...... 52.18 44.00 2 52.03 +15.4 GrpoFin GGAL .31e 1.9 ... 39.22 9.53 2435 16.34 -40.7 EagleBkS EGLE ...... 66 5.92 3.79 287 4.64 +.7 FTNsTrn ef FTXR .33e 1.3 ... 25.33 20.65 24.54 +13.4 GuarBcs GNTY .72 2.2 19 34.16 24.27 9 33.26 +11.5 EaglePhm EGRX ...... 60 64.94 36.03 85 60.40 +49.9 FT QualInc QINC .60e 2.3 ...q 25.67 GuarFBc GFED .60f 2.4 10 26.93 20.80 3 25.24 +15.6 EstWstBcp EWBC 1.10 2.2 13 56.09 37.69 417 49.13 +12.9 sFTNsSem ef FTXL .14e .3 ... 41.50 23.86 14 41.63 +61.7 GuardntH GH ...... 112.22 32.33 1167 82.24 +118.8 EasternCo EML .44 1.5 18 30.41 20.70 8 29.21 +20.8 FsTrNsRt ef FTXD .82e 3.3 ... 24.95 19.12 24.85 +19.3 GuardHlt n GHSI ...... 4.00 .17 1585 .19 -94.7 EastsDist EAST ...... 6.65 2.51 33 3.10 -49.8 sFTNasPh ef FTXH .51e 2.2 ... 23.60 17.01 1 23.64 +23.0 GulfIsland GIFI .04 .8 ...dd 10.43 4.25 90 5.05 -30.1 EV StkNx EVSTC ...... 100.02 99.98 100.02 FTNsOil ef FTXN .37e 2.2 ... 19.57 14.77 2 16.67 +1.6 GulfRes GURE ...... dd 1.48 .45 22 .54 -30.8 EV GlInBu EVGBC ...... 100.06 99.99 100.06 FTNaFood ef FTXG .32e 1.5 ... 22.95 17.50 121 21.93 +21.6 GulfportE GPOR ...... 1 9.60 2.28 7513 3.10 -52.7 EV 5-15Mu EVLMC ...... 100.04 99.96 100.04 +.1 FTNsBk ef FTXO .40e 1.4 ... 28.49 20.82 11 28.11 +26.3 Gyrodyne GYRO 2.50e ...... 20.38 16.76 2 18.74 +8.4 Ebix Inc EBIX .30 .9 12 63.89 31.06 172 33.35 -21.6 FTDorW FVC .17e .6 ... 27.77 21.71 24 27.65 +18.1 EchoGLog ECHO ...... 24 25.95 18.00 157 19.75 -2.9 sFT DWInt IFV .32e 1.5 ...q 21.03 16.80 54 20.97 +20.4 EchoStar SATS ...... dd 45.15 27.21 212 44.46 +49.5 FTEMCur FEMB 2.68e 7.0 ...q 40.47 36.55 13 38.51 +4.0 - H - EcologyEn EEI .40 2.6 ... 15.58 9.35 2 15.14 +33.5 FT MunHI FMHI 1.68 3.2 ... 54.62 49.75 4 53.25 +6.5 :H&E Eqp HEES 1.10 3.3 20 37.85 18.43 155 33.19 +62.5 EdesaB hrs EDSA ...... 13.56 3.28 51 4.11 -86.4 FT RivAsia RFAP 1.14e 2.1 ... 53.85 46.05 1 53.28 +12.1 HBT Finl n HBT .52p ...... 19.07 15.27 83 18.05 +16.2 EdisonNat EDNT ...... dd 5.47 1.32 82 1.95 -58.4 FT RivDev RFDI 1.09e 1.8 ... 60.15 49.35 21 59.81 +16.7 HD Supply HDS ...... 17 47.13 35.35 1156 40.18 +7.1 EditasM EDIT ...... dd 32.75 17.80 810 32.24 +41.7 FT RvfrDyE RFEM 1.12e 1.7 ... 65.14 54.46 3 64.16 +14.6 HF Foods HFFG ...... cc 35.00 12.06 54 20.95 +57.5 EdtechX EDTX ...... dd 10.73 9.70 10 10.25 +4.6 FT RivEur RFEU .95e 1.5 ... 62.38 50.33 1 62.33 +18.5 HL Acqui HCCH ...... dd 10.33 9.78 75 10.32 +4.8 EdtechX un EDTXU ...... 11.43 9.95 10.53 +5.4 FT CA Mun FCAL 1.50 2.8 ... 54.68 49.75 2 53.29 +6.1 HL Acq un HCCHU ...... 10.76 10.25 10.76 +3.9 EducDev EDUC .20 3.2 5 11.07 5.61 12 6.17 -27.7 s FTCapStrn FTCS .59e 1.0 ...q 60.48 45.02 219 60.45 +25.2 HL Acq rt HCCHR ...... 86 .18 36 .25 -66.5 eGain EGAN ...... dd 12.74 5.40 71 8.21 +25.0 s FTN100ExT QQXT .14e .2 ...q 58.55 43.00 1 58.49 +28.1 HMN Fn HMNF ...... 14 23.34 18.95 3 21.10 +7.5 EidosThr EIDX ...... dd 66.56 11.15 125 60.07 +336.6 s FsTrGrEn QCLN .08e .3 ...q 24.55 16.31 20 24.73 +40.3 HMS Hldgs HMSY ...... 48 40.67 24.43 331 30.03 +6.8 EigerBio EIGR ...... dd 15.33 8.81 202 14.08 +38.6 FTrTUSAlp TUSA .24e .7 ...q 36.17 27.63 36.17 +23.1 HTG Mol h HTGM ...... dd 3.24 .56 402 .73 -71.3 8i Enterp n JFK ...... 11.50 9.19 25 10.01 +1.4 s FstTrDrcy ef DWPP .27e .8 ... 33.45 24.29 7 33.36 +29.0 HV Bcp HVBC .50e ...... 16.75 14.25 1 16.04 +7.1 8i Entp rt JFKKR ...... 78 .03 .38 +90.0 FTCloudC SKYY .13e .2 ...q 61.37 45.36 114 60.61 +25.0 HabitRest HABT ...... cc 14.16 7.80 215 10.26 -2.3 8i Enter un JFKKU ...... 11.26 10.02 10.50 +4.6 FTNdqAuto CARZ .88e 2.6 ...q 36.39 29.51 2 34.07 +8.7 HackettGp HCKT .36 2.3 14 19.57 14.54 99 15.70 -1.9 1895BcWis n BCOW ...... 10.85 8.66 0 10.56 +10.0 s FT EurE FPXE ...... 21.56 16.57 5 21.63 +30.5 Hailiang HLG ...... 68.88 30.25 11 64.45 +28.9 tEksoBio EKSO ...... dd 2.55 .39 1985 .37 -70.2 FT GblAg FTAG .38e 1.6 ...q 24.47 21.29 23.63 +6.2 HainCels lf HAIN ...... 26.49 14.45 696 25.78 +62.5 ElPolLoc h LOCO ...... 51 18.47 9.60 384 15.21 +.3 FT GblNRs FTRI .45e 3.7 ...q 12.79 10.60 1 12.22 +11.9 HalladorE HNRG .16 5.7 3 6.00 2.47 59 2.82 -44.4 ElbitSys ESLT 1.76 1.1 26 167.75 109.81 10 161.34 +41.5 FT Cybersc CIBR .03e .1 ...q 30.88 21.84 366 30.24 +29.1 HallmkFn HALL ...... 19 20.30 9.48 81 17.30 +61.8 sEldorRsts ERI ...... 77 58.53 31.87 953 59.09 +63.2 s FTIntlIPO FPXI .28e .7 ...q 39.73 29.52 19 39.77 +31.3 Halozyme HALO ...... dd 19.73 13.24 971 18.48 +26.3 ElectroSen ELSE ...... 19 4.01 3.11 0 3.49 +2.7 FTSenLoan FTSL 1.83 3.8 ...q 48.00 45.39 208 47.85 +5.1 HamilLa HLNE 1.10 1.8 23 64.64 32.43 138 59.93 +62.0 electCore ECOR ...... dd 10.25 1.16 349 1.36 -78.3 s FTTactHY HYLS 2.64 5.4 ...q 48.80 44.43 94 48.80 +8.8 HancJaff h HJLI ...... dd 3.45 .38 28 .40 -72.9 ElecVeh SOLO ...... dd 6.74 .90 264 2.18 +104.7 FT GlbCmd FTGC .26e ...... q 20.69 17.67 21 18.70 +4.3 HancWhit HWC 1.08 2.5 11 44.74 32.59 431 43.79 +26.4 sElectArts EA ...... 24 108.80 73.91 1622 107.79 +36.6 FT MgdMu FMB 1.35 2.4 ...q 56.22 52.32 225 55.48 +5.4 HancWht 45 HWCPL 1.49 5.8 ... 26.86 22.58 4 25.60 +5.9 ElmiraSB ESBK .92 5.8 13 19.18 13.97 1 15.95 -8.6 s FTNDXEq QQEW .27e .4 ...q 73.96 51.19 17 73.93 +35.4 HanmiFin HAFC .96 4.8 11 24.09 17.01 71 20.16 +2.3 EloxxPh ELOX ...... 100 14.74 2.87 279 6.99 -41.8 FT NsdABA QABA .75e 1.4 ...q 52.66 40.81 4 52.08 +20.9 HappBiot n HAPP ...... 5.24 3.91 37 4.50 EltekLtd ELTK ...... 11.56 1.28 26 3.76 +77.4 FTSmartph FONE .86e 1.9 ...q 51.62 41.69 45.91 +7.5 HarbrOne HONE ...... 35 11.18 8.30 354 11.00 +24.3 EmclaireF EMCF 1.16 3.5 9 37.75 29.07 2 33.54 +10.5 s FstUSBcsh FUSB .12f 1.1 33 10.83 7.60 18 11.00 +38.4 Harmonic HLIT ...... dd 8.39 4.48 267 7.85 +66.3 Emcore EMKR 1.50e ...... dd 4.97 2.65 62 2.98 -29.0 FstUtdCp FUNC .52 2.1 11 24.80 15.04 16 24.20 +52.0 HarpoonT n HARP ...... dd 21.26 9.06 90 19.15 +41.9 EmmisC EMMS ...... 1 6.75 3.13 55 3.96 +24.1 First LI FLIC .72 2.9 7 25.34 17.53 52 25.26 +27.7 HarrowHl HROW ...... dd 8.99 4.10 83 7.21 +26.7 EnantaPh ENTA ...... 10 106.80 57.15 173 64.55 -8.9 FsthdTech SVVC .03e ...... q 15.22 5.45 68 6.38 -43.0 HrvrdBio HBIO ...... 72 4.66 1.51 40 2.86 -10.1 EncoreCap ECPG ...... 8 39.19 21.49 287 36.28 +54.4 FstSvc FSV .60 .6 50 111.09 64.87 86 93.96 +37.2 HarvCapCr HCAP .96 11.0 11 11.65 8.68 22 8.75 -12.9 EncorW WIRE .08 .1 14 62.08 45.84 77 56.58 +12.8 Fiserv FISV ...... 55 118.00 68.45 1451 116.33 +58.3 HarvCr22 HCAPZ 1.53 6.0 ... 25.91 24.25 0 25.65 +2.4 Endo Intl ENDP ...... dd 12.49 1.97 4403 4.84 -33.7 FiveBelow FIVE ...... cc 148.22 86.57 1056 122.04 +19.3 Hasbro HAS 2.72 2.6 62 126.87 76.84 772 105.21 +29.5 EndurIntl EIGI ...... dd 8.53 3.51 201 4.58 -31.1 FivePrime FPRX ...... dd 13.84 3.18 435 4.36 -53.1 HawHold HA .48 1.6 5 34.15 22.84 449 30.80 +16.6 Energous WATT ...... dd 11.54 1.66 752 1.81 -68.7 FiveStar rs FVE ...... dd 10.60 3.50 27 4.36 -9.3 Hawkins HWKN .46 1.0 12 47.94 32.79 28 45.55 +11.2 EngyFoc lf EFOI ...... dd 1.45 .38 255 .49 -20.8 Five9 FIVN ...... dd 69.86 38.61 321 66.04 +51.1 HawthornB HWBK .48 1.9 13 28.62 20.05 2 25.30 +20.3 EnrgyRec ERII ...... 74 12.04 6.17 254 9.60 +42.6 Flex Ltd FLEX ...... 19 12.85 7.16 2990 12.75 +67.5 HayAcII wt HYAC ...... 9.93 EnlivexTh ENLV ...... 44.90 6.19 10 10.18 +64.4 FlxRAstAlo ASET ...... 30.74 24.89 1 30.64 +21.0 HaymAII un HYACU ...... 10.60 10.06 10.51 +4.1 Enochian ENOB ...... 9.50 2.91 282 4.85 -30.7 FlxUSCpBd SKOR 1.24 2.4 ... 52.81 48.55 36 52.01 +6.5 HaynesIntl HAYN .88 2.4 ...dd 39.04 24.46 43 36.10 +36.7 Enphase ENPH ...... dd 35.42 4.56 4860 26.81 +466.8 FlxDisDur MBSD .62e 2.6 ...q 23.69 22.84 6 23.45 +2.4 HeadHunt n HHR .36p ...... 24.76 14.62 207 20.44 +29.8 EnsignGp ENSG .20f .4 16 63.00 36.21 215 44.77 +15.4 FlexSh h FPAY ...... 2.36 .66 47 2.14 +180.8 HlthCSvc HCSG .80f 3.2 ... 44.76 21.16 488 24.99 -37.8 EnstarGp ESGR ...... 45 213.99 154.27 23 207.74 +24.0 FlexionTh FLXN ...... 21.39 8.76 520 19.19 +69.5 HlthCatal n HCAT ...... dd 49.85 26.00 313 36.64 -6.5 EnstrG pfE ESGRO 1.75 6.5 ... 27.37 21.52 35 27.11 +16.5 Flexstl FLXS .88 4.3 ... 25.97 12.98 22 20.56 -6.9 HlthInsInn HIIQ ...... 15 46.60 15.95 1796 18.70 -30.0 EntasisT ETTX ...... dd 9.25 3.97 10 4.95 +21.6 Fluent Inc FLNT ...... 7.47 1.26 334 2.52 -30.1 HltcMrg un HCCOU ...... 11.30 10.14 7 10.34 +.4 EntegraFn ENFC ...... 15 30.24 19.18 4 30.13 +45.2 Fluidigm FLDM ...... dd 14.90 2.12 669 3.40 -60.6 HealthTr pf HTIA ...... 25.15 24.65 26 25.12 +1.2 sEntegris ENTG .32 .6 37 51.41 24.43 321 51.21 +83.6 FlushFn FFIC .84 3.9 16 23.75 18.80 98 21.77 +1.1 HealthEqty HQY ...... 70 85.07 50.29 610 74.72 +25.3 EnteraBi ENTX ...... 5.10 1.35 53 1.95 -36.1 Foamix FOMX ...... 4.48 1.97 643 3.40 -5.3 HlthStrm HSTM 1.00e ... 72 30.00 23.06 117 27.91 +15.6 EntBcpMA EBTC .64 1.9 15 36.00 26.85 18 33.61 +4.5 FocFin A FOCS ...... cc 40.36 19.05 96 29.58 +12.3 HrtlndEx HTLD .08 .4 20 22.71 17.00 145 20.59 +12.5 EntFinSv EFSC .68f 1.4 14 48.65 36.09 94 47.91 +27.3 Fonar FONR ...... 8 25.25 18.85 15 19.60 -3.2 HeartFn HTLF .72 1.4 14 50.24 40.80 107 49.66 +13.0 EnvisSol EVSI ...... 6.30 3.91 12 3.98 -26.3 ForeScTc FSCT ...... dd 46.43 22.01 380 32.60 +25.4 HeatBio HTBX ...... 1.80 .35 197 .47 -52.0 Epizyme EPZM ...... dd 25.00 5.14 1314 20.58 +234.1 ForshtAut FRSX ...... 2.94 .70 76 1.09 -34.3 HebronTc h HEBT ...... dd 9.00 .51 199 5.30 +525.7 ePlus PLUS ...... 10 99.63 65.52 45 86.51 +21.6 s FormFac FORM ...... 15 26.22 12.72 628 26.00 +84.5 HeidrkStr HSII .60 1.8 14 44.66 23.55 121 32.51 +4.2 EpsilonE EPSN ...... 5.17 2.92 3 3.16 -21.0 FormulaSy FORTY .68e 1.0 ... 74.00 34.50 0 68.24 +91.5 sHelenTroy HELE ...... 24 178.76 108.31 147 178.62 +36.2 Equillium EQ ...... 13.32 2.56 26 4.38 -46.3 ForrestR FORR .80 1.9 27 51.75 30.76 52 43.12 -3.5 HeliosTc HLIO .36 .8 29 53.60 30.79 47 45.85 +38.1 Equinix EQIX 9.84 1.7 ...cc 609.97 335.29 182 571.64 +62.1 s Forterra FRTA ...... 24 11.75 3.25 335 11.80 +213.8 Helius Med HSDT ...... dd 9.54 .28 460 .62 -93.2 EqtyBcsh EQBK ...... 35.96 22.75 43 30.52 -13.4 Fortinet FTNT ...... 59 110.28 64.41 1163 107.82 +53.1 HemisMda HMTV ...... 15.26 11.33 35 14.54 +19.8 Ericsson ERIC .11e 1.2 ...dd 10.46 7.58 3569 8.84 -.3 FortressBio FBIO 1.32 53.4 ...dd 2.59 .58 936 2.47 +187.2 HennesAd HNNA .55 5.1 6 12.78 9.00 18 10.82 +8.1 ErieInd ERIE 3.86f 2.3 34 270.23 123.94 67 165.81 +24.4 FortB pfA FBIOP 2.34 11.5 ... 21.95 13.21 9 20.34 +41.3 HennCaIV n HCAC ...... 10.34 9.81 2 10.14 +3.0 ErytechP ERYP ...... 10.65 3.95 8 4.49 -33.7 s FortySev FTSV ...... dd 42.60 5.53 678 44.31 +181.9 HennIV un HCACU ...... 11.00 10.00 0 10.91 +8.9 tEscalade ESCA .50 5.4 7 13.00 9.41 24 9.33 -18.5 ForMrII un FMCIU ...... 10.80 10.11 10.73 +6.0 HSchein HSIC ...... 18 72.81 56.58 1167 66.38 +7.8 sEsperion ESPR ...... dd 54.94 33.13 470 55.79 +21.3 ForwrdA FWRD .72 1.0 23 72.09 51.54 95 68.58 +25.0 HeplonP rs HEPA ...... 29.75 2.00 237 5.38 -72.7 EsqFnHld ESQ ...... 28.89 17.62 50 26.09 +20.2 Forward FORD ...... 17 1.70 .78 10 1.01 -22.3 HrtgeCo HTBK .48 3.7 14 14.61 10.84 218 12.95 +14.2 EssaPh g EPIX ...... 6.14 1.41 14 5.45 +159.5 Fossil Grp FOSL ...... dd 19.35 6.83 1250 7.75 -50.7 HrtgeFn HFWA .76f 2.7 18 33.22 25.24 156 28.59 -3.8 EstLab ESTA ...... dd 30.06 16.55 149 27.27 -.5 Foster FSTR .16 .8 ...dd 27.80 13.91 44 19.78 +24.4 HeritCryst HCCI ...... 63 32.23 20.47 46 31.62 +37.4 EstreAm ESTR ...... 4.10 .16 521 .33 -76.5 FoxCpA n FOXA .92 2.5 47 41.95 29.70 3712 37.46 -7.9 HernTher h HRTX ...... dd 28.70 15.68 1189 25.20 -2.9 EstreAm wt ESTRW ...... 71 FoxCpB n FOX .92 2.5 ... 41.73 29.61 1149 36.63 -8.3 HerzfldCrb CUBA .31e ...... q 6.95 4.79 11 6.60+34.7 Eton Ph ETON ...... 10.20 5.13 84 6.98 +14.1 FoxFactory FOXF ...... 46 86.91 52.58 97 69.39 +17.9 HeskaCorp HSKA ...... cc 102.09 62.47 28 96.95 +12.6 Etsy ETSY ...... 66 73.35 39.76 1607 44.78 -5.9 Francesc rs FRAN ...... 21.95 2.78 126 9.32 -20.0 Hexindai HX .40p ...... 4.10 .40 1271 .92 -63.2 EuroTech s CLWT ...... 8 7.82 1.54 54 2.23 +17.3 Franchise n FRG .25e 1.3 ... 27.49 11.92 48 19.76 +65.7 Hibbett HIBB ...... 14 30.98 13.08 665 27.42 +91.7 EuroDry EDRY ...... 12 10.90 6.51 0 7.62 -2.0 FrankElec FELE .58 1.0 34 57.47 39.93 102 56.70 +32.2 HighSenLn SNLN .79 4.5 ...q 17.87 17.07 33 17.54 +2.1 Euronet EEFT ...... 33 171.25 91.78 361 159.84 +56.1 FrankFS FRAF 1.20 3.1 43 39.56 26.83 3 38.75 +.1 HghwyH HIHO .35e 21.9 ... 3.90 1.58 8 1.60 -37.5 Euros hrs ESEA ...... 7.84 2.64 29 3.58 -36.0 FrghtCar lf RAIL .36 16.9 ...dd 8.66 1.78 290 2.13 -68.2 HimaxTch HIMX .10e 3.7 5 4.22 1.70 1013 2.67 -22.2 EveloBio EVLO ...... dd 15.89 3.77 55 4.47 -65.6 FreqElec FEIM ...... dd 13.52 9.15 31 10.25 -3.3 sHingmSv HIFS 1.64f .8 ... 208.88 163.00 5 207.20 +4.8 Ever-Glory EVK ...... 3 4.00 1.24 1 1.76 -55.9 FreqTher n FREQ ...... 20.49 11.17 218 18.03 +31.6 Hollysys HOLI .21e 1.3 7 24.10 13.59 187 16.57 -5.4 EverQuo EVER ...... dd 38.43 4.05 281 34.86 +734.0 Freshpet FRPT ...... dd 61.16 28.44 278 58.34 +81.4 Hologic HOLX ...... dd 53.74 37.48 1693 52.56 +27.9 Everbrdg EVBG ...... dd 104.22 46.36 256 79.84 +40.7 frntdoor FTDR ...... 51 53.30 22.80 368 47.07 +76.9 HomeBLA HBCP .88f 2.2 12 40.80 33.20 15 39.21 +10.8 EvrspnTc MRAM ...... dd 9.83 4.90 92 5.57 -.7 Fronteo FTEO ...... 15.25 4.38 1 6.05 -49.6 HomeBcs HOMB .52 2.7 11 20.37 15.35 647 19.53 +19.5 EvofemBio EVFM ...... dd 7.50 3.19 71 6.26 +49.4 Frontr FTR 2.40 356.1 ... 3.50 .52 3407 .67 -71.7 HmFdB LA HFBL .64 1.7 23 37.99 28.44 37.85 +28.5 Evogene EVGN ...... dd 2.65 1.26 29 1.49 -24.7 FuelTech FTEK ...... dd 3.06 .80 84 .85 -28.8 HomeStreet HMST ...... 43 35.44 20.50 151 34.03 +60.3 EvokePhm EVOK ...... dd 3.26 .50 318 1.50 -39.5 FuelCell rs FCEL ...... 11.28 .13 20786 .84 -87.3 HomeTrBc HTBI .28f 1.0 11 28.79 23.93 21 26.88 +2.7 Evolus EOLS ...... dd 30.25 10.22 538 11.96 +.5 s FulcrThr n FULC ...... 15.25 4.37 214 16.48 +31.3 HomolMd FIXX ...... dd 31.80 11.05 324 22.01 -1.6 EvolvgSys EVOL .44 51.3 9 1.45 .70 60 .86 -27.6 FulgentG FLGT ...... 16.50 3.16 377 14.89 +369.7 HookerFu HOFT .64f 2.5 9 32.59 17.09 90 25.68 -2.5 ExOne XONE ...... dd 11.73 5.73 120 7.66 +15.7 FulingGbl FORK ...... 3.96 1.87 3 2.12 -44.9 Hookipa n HOOK ...... dd 14.76 6.06 314 12.08 -13.7 ExactSci h EXAS ...... dd 123.99 53.06 1916 96.98 +53.7 FullHseR FLL ...... dd 3.99 1.60 104 3.42 +69.3 HopeBcp HOPE .56 3.7 13 15.51 11.37 557 14.99 +26.4 sExagen n XGN ...... 23.73 11.54 126 27.01 +45.4 FultonFncl FULT .52a 2.9 13 18.00 14.38 571 17.69 +14.3 HorizBcp HBNC .48 2.5 8 19.48 14.79 42 19.10 +21.0 ExelaTch XELA ...... dd 4.68 .27 923 .33 -91.6 Funko FNKO ...... 42 27.89 11.22 742 16.46 +25.2 HorizTFn HRZN 1.20 9.7 9q 13.48 10.30 93 12.35 +9.8 Exelixis EXEL ...... 10 25.31 15.02 2459 18.80 -4.4 FutFintch lf FTFT ...... 2.85 .45 166 .46 -24.8 sHorizTher HZNP ...... dd 36.39 17.94 1520 36.28 +85.7 Exelon EXC 1.45 3.2 18 51.18 43.10 6660 45.20 +.2 FuweiF FFHL ...... dd 7.37 1.77 28 2.84 +32.7 Hor OEXcc QYLD 2.26e 10.1 ...q 22.31 +7.9 Exicure XCUR ...... 3.84 2.14 606 2.76 +4.2 HorzDAX DAX .60m 2.4 ... 24.96 +4.0 ExlSvcHld EXLS ...... 54 71.02 44.29 119 70.66 +34.3 - G - HostessBr TWNK ...... 24 14.86 10.29 499 14.49 +32.4 Expedia EXPE 1.36f 1.3 49 144.00 93.53 2543 108.00 -4.1 Hostess wt TWNKW ...... 2.23 ExpdIntl EXPD 1.00 1.3 23 81.15 62.90 799 76.74 +12.7 :GWilliFood WILC ...... 12 12.47 6.77 4 11.62 +66.2 HothThr n HOTH ...... dd 13.88 3.26 87 5.26 -38.3 ExperInv n EXPC ...... 9.85 9.70 9.83 +.8 G1Thera GTHX ...... 41.80 13.87 229 30.03 +56.8 HoughMH HMHC ...... dd 10.64 4.49 729 6.27 -29.2 ExperIn un EXPCU ...... 10.10 10.00 10.09 +.9 GCI Lb A GLIBA ...... dd 74.31 38.72 221 70.15 +70.4 HoustWC HWCC .12m 2.9 ... 6.59 3.55 204 4.10 -19.0 Exponent EXPO .64 .9 51 72.70 46.00 204 69.72 +37.5 sGCI Lb pfA GLIBP 1.75 6.5 ... 27.28 23.88 25 26.90 +11.0 HovnEn pf A HOVNP ...... 4.95 1.73 0 4.20 +68.0 ExtendStay STAY .92 6.2 29 19.73 12.88 2230 14.79 -4.6 sGDS Hld GDS .46p ...... 51.85 20.84 726 51.07 +121.2 HowardBcp HBMD ...... dd 19.20 12.60 13 17.16 +20.0 ExtrOilGs XOG ...... 69 5.67 1.33 3636 2.07 -51.7 GSE Sy GVP ...... 7 3.25 1.04 3 1.50 -28.8 HuazhuGr HTHT .34e .8 33 45.39 27.01 1091 40.81 +42.5 ExtrmNet EXTR ...... dd 8.59 5.09 962 7.59 +24.4 GSI Tech GSIT ...... dd 9.00 4.62 32 7.08 +37.7 HubGroup HUBG ...... 21 52.64 34.02 183 50.56 +36.4 EyePtPh EYPT ...... dd 2.82 1.19 371 1.49 -21.2 GTY TchHl GTYH ...... 56 12.24 4.53 48 5.55 -44.8 HudsnGb rs HSON ...... 16.80 10.26 1 12.38 -8.3 Eyegate wt EYEGW ...... 18 G-III GIII ...... 16 43.98 18.18 691 32.85 +17.8 HudsonTc HDSN ...... 7 2.25 .30 431 .85 -4.5 Eyegate rs EYEG ...... 9.50 2.25 174 8.27 +18.6 GW Pharm GWPH ...... dd 196.00 90.14 586 104.08 +6.9 HuntJB JBHT 1.04 .9 26 122.29 83.64 624 116.39 +25.1 Eyenovia EYEN ...... dd 6.98 2.50 81 3.75 +31.6 GWG Hldgs GWGH 4.30e ...... dd 17.50 6.10 2 9.56 +8.3 HuntBncsh HBAN .60 4.0 14 15.63 11.12 5301 15.12 +26.8 Ezcorp EZPW ...... 7 11.25 4.77 544 6.69 -13.5 GX Acq A n GXGX ...... 9.97 9.70 9.95 +1.5 HuntBcs pf HBANO 1.56 5.9 ... 27.39 24.25 33 26.31 +6.0 GX Acq un GXGXU ...... 11.09 10.00 10.37 +3.1 HuntB pfC HBANN 1.47 5.6 ... 27.43 24.14 2 26.29 +6.3 - F - Gaiam A GAIA ...... dd 12.17 5.50 76 8.52 -17.8 Str 7handl HNDL 1.69 7.0 ... 24.67 21.64 2 24.31 +9.4 Galapag GLPG ...... 217.29 85.00 85 209.86 +128.8 Hurco HURC .48 1.3 12 44.06 31.07 13 37.79 +5.9 :F5 Netwks FFIV ...... 18 173.44 121.36 571 139.04 -14.2 GalectinTh GALT ...... 6.06 2.72 634 3.10 -9.6 HuronCon HURN ...... dd 70.50 44.78 43 69.21 +34.9 FAT Br FAT .48b 9.8 ...cc 6.34 3.51 8 4.92 +6.8 GaleraTh n GRTX ...... 14.94 8.16 72 13.77 +14.8 tHutaoTc HHT ...... 4.45 1.90 35 1.87 -9.7 FFBW FFBW ...... cc 11.73 9.36 1 11.66 +16.2 GalmedPh GLMD ...... 7 9.37 3.42 119 5.75 -15.8 HutChMd HCM ...... 32.55 16.47 205 25.24 +9.3 FLIR Sys FLIR .68 1.3 26 55.54 40.52 672 52.65 +20.9 Gamida GMDA ...... 15 15.00 2.93 54 4.88 -50.9 tHuttigBld HBP ...... dd 3.69 1.57 78 1.61 -10.6 FNCB Bc FNCB .20 2.4 17 10.68 7.03 14 8.32 -1.4 Gam&Lsr GLPI 2.80f 6.6 14 43.22 31.19 680 42.72 +32.2 HyreCar HYRE ...... dd 8.03 1.92 67 2.46 +2.9 FRP Hldgs FRPH ...... 73 60.89 42.90 12 49.65 +7.9 sGarmin GRMN 2.28 2.3 27 98.84 59.98 486 98.59 +55.7 FS Bncp FSBW .80f 1.3 14 64.41 41.25 14 62.83 +46.5 GarrisnCap GARS .60m 10.3 19 7.65 5.33 127 5.80 -9.8 FSB Bcp FSBC ...... cc 19.33 15.97 8 17.26 +1.5 Gemphire GEMP ...... 1.49 .24 91 .31 -61.4 - I - FVCBkcp FVCB ...... 31 19.64 15.93 11 17.50 -.6 Gencor GENC ...... 7 14.64 10.50 50 11.82 +7.7 :i3 Vert IIIV ...... dd 31.45 18.65 113 28.40 +17.8 Facebook FB ...... 39 208.66 123.02 13346 206.18 +57.3 GenFin GFN ...... dd 11.31 6.96 21 10.84 +7.2 IAC Inter IAC 1.36 .6 54 268.72 161.39 1079 245.35 +34.0 FalcMinrl FLMN .66e 9.4 ...cc 9.53 5.31 212 7.02 -17.4 GenFin pfC GFNCP 8.90 8.5 ... 107.25 98.00 104.27 +4.8 IBEX Hl IBEX ...... FalcMin wt OSPRW ...... 79 GenFin 21 GFNSL 2.03 7.8 ... 26.50 23.71 2 25.91 +3.8 ICAD ICAD ...... dd 8.00 3.39 197 7.92 +114.1 FangddN n DUO ...... 15.92 11.04 3 14.90 +14.5 GeneticT rs GENE ...... 6.32 1.56 21 1.85 -15.4 ICC Hld ICCH ...... 50 15.02 12.75 15.00 +9.9 Fanhua FANH 1.20 4.7 27 35.55 19.39 115 25.60 +16.6 Genfit n GNFT ...... 26.25 13.21 45 18.20 -17.9 ICF Intl ICFI .56 .6 28 93.65 60.22 45 92.24 +42.4 FarmerBrs FARM ...... 26.25 10.26 71 14.46 -38.0 GeniusBr h GNUS ...... 2.79 .19 669 .22 -89.8 ICU Med ICUI ...... cc 259.72 148.89 136 186.90 -18.6 FarmMer FMAO .64 2.1 20 39.45 24.30 36 30.99 -19.5 Genmab n GMAB ...... 16 24.50 17.72 404 22.32 IClickInt ICLK ...... dd 5.90 2.73 251 3.37 FarmersNB FMNB .40f 2.5 16 16.50 11.56 29 16.13 +26.6 GenMark GNMK ...... dd 8.37 3.66 193 5.02 +3.3 IdexxLab IDXX ...... 64 294.57 176.11 515 263.98 +41.9 FaroTech FARO ...... dd 57.58 37.58 64 50.99 +25.5 Genocea rs GNCA ...... 11.28 1.99 257 2.22 -3.3 IES Hldgs IESC ...... 83 27.20 14.61 27 25.71 +65.3 Fastenal s FAST .88 2.4 28 37.94 24.61 2679 36.93 +41.3 Genprex GNPX ...... dd 2.26 .23 73 .26 -76.2 IF Bancp IROQ .30f 1.3 17 24.05 18.76 0 23.80 +18.3 FateThera FATE ...... dd 22.82 11.07 487 20.73 +61.6 Gentex GNTX .46 1.6 10 29.74 19.24 1282 28.91 +43.0 IFresh h IFMK ...... dd 3.05 .34 435 .38 -56.4 Fauquier FBSS .48a 2.3 19 23.31 17.21 0 21.03 +9.6 Gentherm THRM ...... 35 45.52 35.63 84 44.57 +11.5 sIGM Bio n IGMS ...... dd 48.14 16.10 218 46.08 +123.0 FedNatHld FNHC .36f 2.2 15 20.24 11.18 80 16.46 -17.4 s GeospcT h GEOS ...... dd 17.18 9.93 101 17.26 +67.4 IHS Mark INFO ...... 38 64.85 44.52 64.61 +34.7 Fellazo n FLLC ...... 9.96 9.82 432 9.94 +.8 GerABcp GABC .68 1.9 16 35.81 26.24 81 35.39 +27.4 iHrtMed n IHRT ...... cc 16.85 12.73 282 16.29 -.4 Fellazo rt FLLCR ...... 20 .15 36 .15 -16.7 GeronCp GERN ...... dd 2.14 .97 1208 1.47 +47.0 II-VI IIVI ...... 41 43.49 26.93 995 33.56 +3.4 FenncPhr FENC ...... 7.65 3.26 50 5.91 -7.4 Gevo GEVO ...... 4.25 1.79 119 2.63 +34.2 IMAC Hl n IMAC ...... dd 7.21 1.35 35 1.70 -53.8 Ferrogl GSM .24 26.4 1 3.01 .51 267 .91 -42.9 Gibraltar ROCK ...... 32 55.16 32.67 122 50.95 +43.2 IMV Inc IMV ...... 5.85 2.11 25 2.70 -47.8 FibroGen FGEN ...... dd 61.23 32.33 906 44.92 -2.9 GigaMda GIGM ...... dd 3.05 2.20 9 2.42 -19.3 INTLFCStn INTL ...... 16 50.76 34.10 51 48.46 +32.5 FidD&D FDBC 1.12f 1.8 14 70.00 53.25 1 62.56 -2.5 GilatSatell GILT .45p ... 23 9.87 7.32 47 7.55 -17.6 INmune n INMB ...... dd 11.50 3.51 31 5.76 -27.9 FidNasdIdx ONEQ 2.29e .7 ...q 350.14 243.01 25 348.10 +33.9 GileadSci GILD 2.52 3.8 13 70.50 60.32 7038 66.75 +6.7 IPG Photon IPGP ...... 26 182.17 104.64 262 144.64 +27.7 FidusInvst FDUS 1.56a 10.3 10q 16.50 11.48 80 15.11 +29.3 GlacierBc GBCI 1.16 2.5 23 46.51 36.84 432 46.25 +16.7 IQ US Lg CLRG .44e 1.6 ... 27.30 20.19 0 27.23 +27.7 FidsInv23 FDUSL 1.47 5.7 ... 28.86 24.32 1 25.91 +.6 GladstnCap GLAD .84 8.4 7 10.69 6.41 317 10.05 +37.7 IQIYI IQ ...... 29.18 14.35 6938 21.31 +43.3 Fidus24 n FDUSZ 1.50 5.8 ... 29.15 24.75 2 25.96 +3.8 GladCap24 n GLADL ...... 27.05 25.19 25.68 +.8 IRSA Prop IRCP .32e 2.2 ... 24.00 9.82 3 14.23 -21.1 FidusIn24 n FDUSG 1.34 5.2 ... 26.05 25.09 3 25.60 +2.0 GladstnCm GOOD 1.50 6.9 52 23.98 16.89 149 21.83 +21.8 IRhythm IRTC ...... dd 98.13 56.24 695 67.72 -2.5 FiestaRst FRGI ...... 16 16.88 8.23 263 9.94 -35.9 GladCm pfD GOODM 1.75 6.8 ... 27.95 23.03 0 25.76 +10.7 iRobot IRBT ...... 17 132.88 42.41 822 51.38 -38.6 FifthThird FITB .96 3.1 11 31.64 22.12 2862 30.95 +31.5 Gladstn pfE GOODN 1.66 6.3 ... 27.52 25.54 6 26.38 +2.1 iSh JpVl n EWJV ...... 26.99 22.98 25 26.12 +7.7 FifthT pf FITBO 1.66 6.4 ... 29.08 24.77 38 25.80 -.3 GladstInv GAIN .82a 5.8 18 15.34 8.70 662 14.09 +51.2 iSh JpEq n EWJE ...... 37.07 32.30 1 36.14 +9.5 51job JOBS ...... 43 97.08 57.30 103 85.71 +37.3 GldsInv pf D GAINM 1.56 6.1 ... 25.95 24.36 8 25.55 +2.2 iShGlGr BGRN ...... 58.86 50.76 5 53.76 +6.0 FnSrvAc un FSRVU ...... 10.64 10.05 10.20 +1.5 GladstIn pfE GAINL 1.59 6.1 ... 27.00 23.25 6 25.86 +8.4 iShEMAsia EEMA 1.23e 1.7 ...q 70.51 59.01 28 70.41 +15.7 FinTcAc3 n FTAC ...... 10.76 9.63 5 10.15 +5.3 GladstLnd LAND .53f 4.1 ...dd 13.31 11.12 104 12.80 +11.5 iShTurkey TUR 1.10e 4.1 ...q 29.10 20.13 245 26.64 +8.4 FinTcAc3 un FTACU ...... 10.80 9.93 10.80 +8.0 GladLnd pfA LANDP 1.59 6.1 ... 28.71 25.08 1 26.04 +2.2 iShIntTBd IGOV ...... q 51.68 47.95 83 49.76 +2.7 FnclInst FISI 1.00 3.1 14 33.28 24.49 40 32.17 +25.2 GlenBurnie GLBZ .40 3.6 16 12.21 10.00 2 11.14 +6.8 siShNewZea ENZL 2.01e 3.5 ...q 57.10 45.02 41 57.30 +24.5 FinjanH FNJN ...... 1 3.44 1.67 43 2.03 -19.1 s GblBldT GBT ...... dd 79.95 34.92 1107 80.23 +95.4 iSh1-3yITB ISHG .20e .3 ...q 80.76 77.57 0 78.49 -1.6 FireEye FEYE ...... dd 18.66 12.66 2912 16.74 +3.3 GbEagEn h ENT ...... dd 2.80 .38 234 .40 -82.0 siShSelDiv DVY 3.03e 2.9 ...q 105.96 84.62 576 105.57 +18.2 FstBcpME FNLC 1.20 4.0 ... 30.62 24.19 6 30.13 +14.6 GlbIndem GBLI 1.00 3.5 9 41.77 24.01 12 28.82 -20.5 iShGTimb WOOD .94e 1.4 ...q 67.14 52.75 25 66.91 +17.1 FtBcpNC FBNC .72f 1.8 17 41.34 30.50 122 40.60 +24.3 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.47 22.20 2 25.75 +7.8 iShEurFn EUFN .74e 3.8 ...q 19.93 16.02 318 19.31 +13.9 sFstBcMiss FBMS .32 .9 17 35.07 27.84 84 35.07 +15.9 GlbIndem 47 GBLIL 1.97 7.3 ... 27.55 23.07 12 26.84 +12.0 iShAsiaexJ AAXJ 1.30e 1.8 ...q 73.64 61.55 245 73.03 +15.0 FstBkNJ FRBA .12 1.1 16 12.90 10.29 6 11.18 -7.8 GlSlfStor SELF .26 6.0 ... 4.95 3.65 105 4.32 +10.2 iShEMInfr EMIF .93e 3.0 ...q 31.25 26.56 1 31.05 +12.2 FstBusey BUSE .84 3.1 14 28.00 23.13 83 27.54 +12.2 GlWatRs GWRS .29 2.2 ... 14.99 9.00 16 12.93 +27.5 siShGClnEn ICLN .33e 2.8 ...q 11.70 7.95 329 11.71 +41.8 FBusnFn FBIZ .60 2.3 16 26.49 18.76 12 26.20 +34.3 GbXSpdvRE SRET 1.24 8.1 ...q 15.46 13.22 402 15.34 +13.0 iShACWX ACWX 1.00e 2.0 ...q 49.48 40.51 1720 48.97 +16.7 FrstCap FCAP .96 1.4 27 71.91 35.29 6 66.75 +57.1 GblXSocM SOCL ...... q 34.65 26.28 10 34.57 +25.5 iSh ACWI ACWI 1.43e 1.8 ...q 79.23 61.01 1385 79.05 +23.2 FstCash FCFS 1.08f 1.3 27 106.80 78.10 260 82.24 +13.7 GbX Canb n POTX ...... 24.37 14.00 20 14.70 -38.1 iSEafeSC SCZ 1.51e 2.4 ...q 62.85 49.51 946 61.64 +19.0 FtChoBc FCBP 1.00f 3.8 52 26.99 18.57 20 26.36 +16.6 GbX Geno n GNOM ...... 16.37 11.88 3 16.19 +7.5 iShEMBd EMB 5.27e 4.6 ...q 115.60 102.62 1556 114.07 +9.8 FCtzBA FCNCA 1.60 .3 27 539.23 355.18 34 533.38 +41.5 GbX Cld n CLOU ...... 16.96 14.24 173 15.81 +6.8 iShGnmaBd GNMA .75e 1.5 ...q 50.59 48.37 38 50.06 +2.8 FCmtyBsh FCBC 1.00 3.2 14 36.48 27.06 30 31.16 -1.0 GbX Ecm EBIZ ...... 19.13 14.69 1 18.38 +32.3 iSh7-10yTB IEF 1.96 1.8 ...q 114.44 102.95 1809 110.18 +5.7 FCmtyCp FCCO .44 2.1 15 22.79 17.08 4 21.19 +9.1 GbX Auto DRIV ...... 14.87 11.34 9 14.81 +27.0 iSh1-3yTB SHY .52 .6 ...q 85.12 83.38 2009 84.51 +1.1 1stCnstBn FCCY .30 1.4 13 22.17 16.47 15 21.65 +8.6 GblX SupDv EFAS ...... 16.50 14.50 10 16.35 +8.4 iShEurRE IFEU 1.46e 3.6 ...q 40.80 33.81 1 40.65 +18.0 FstDefiF FDEF .88f 2.9 13 31.83 22.78 71 30.48 +24.4 s GblXYldco YLCO .51 3.4 ...q 14.91 11.06 11 14.83 +32.1 iShIntlRE IFGL 1.48e 5.0 ...q 30.98 26.52 47 29.64 +9.7 FFnclOH FFBC .92 3.6 14 28.59 22.07 234 25.62 +8.0 GblX Rob BOTZ ...... 22.42 16.01 288 22.10 +32.0 iShEuroSC IEUS 1.08e 2.0 ...q 55.46 43.17 9 54.97 +22.3 FtFnBksh s FFIN .48 1.4 33 36.45 26.73 271 35.45 +22.9 s GlbXCon ef KRMA ...... 23.87 17.55 8 23.83 +30.0 siShs SOX SOXX 1.55e .6 ...q 251.91 144.79 452 252.12 +60.7 FstFnIN THFF 1.04 2.3 13 46.93 37.41 26 45.89 +14.3 GblXMilTh MILN ...... 26.50 18.56 45 25.91 +31.7 iShIndia50 INDY .15e .4 ...q 39.53 33.61 53 38.85 +10.0 FstFnNwst FFNW .36 2.4 17 17.24 13.20 6 15.04 -2.8 s GbX Longv LNGR ...... 23.95 18.03 5 23.90 +25.9 siShNsdBio IBB ...... q 122.13 89.01 4349 122.92 +27.5 FstFound FFWM .20 1.2 15 17.64 11.79 90 17.30 +34.5 GlX Intrn SNSR ...... 23.89 15.39 75 23.79 +47.4 iShMBS MBB 3.04e 2.3 ...q 108.53 103.92 2257 107.85 +3.1 FstGtyBc FGBI .64 3.1 ... 21.90 16.36 9 20.35 -3.6 s GbX HlthW BFIT ...... 21.89 16.81 1 21.85 +24.1 iShBrUSIn USIG ...... q 58.98 52.40 231 58.15 +9.8 FsHawaii FHB 1.04 3.6 15 29.47 21.19 355 29.07 +29.1 GblXSupdiv ALTY 1.25 8.4 ...q 15.25 12.89 12 14.95 +12.5 iShIntTr IGIB ...... q 58.46 51.96 927 57.82 +10.3 FIntntBcp INBK .24 1.0 11 25.06 17.56 35 24.10 +17.9 GlX Fintc FINX ...... 31.29 20.66 139 30.32 +37.3 iShShrtT IGSB ...... q 53.86 51.43 1256 53.49 +3.6 FIntBc26 INBKL 1.50 5.8 ... 26.83 22.58 25.85 +6.6 s GlXCatholc CATH ...... 39.78 29.28 104 39.70 +30.6 iSh3-7yTrB IEI 1.78 1.4 ...q 128.03 120.48 375 125.41 +3.3 FIntnBc29 n INBKZ 1.50 5.7 ... 27.59 25.10 2 26.10 +2.2 t GlobusM GLBS ...... 6.65 .96 230 .96 -66.7 iSCorUSVal s IUSV 1.16e 1.8 ...q 63.10 45.08 545 62.99 +28.3 FstIntBc A FIBK 1.24 3.0 16 43.83 34.61 137 41.95 +14.7 GluMobile GLUU ...... dd 11.75 4.11 1236 6.10 -24.4 iSCorUSGr s IUSG .72e 1.1 ...q 67.61 49.14 819 67.38 +27.9 FstMerch FRME 1.04 2.5 14 42.48 32.49 206 41.90 +22.3 GlycoMim GLYC ...... dd 13.56 2.64 215 5.52 -41.7 iShShtTrB SHV .03e ...... q 110.72 110.03 1202 110.39 +.1 FstMidBcs FMBH .80f 2.2 15 36.45 30.20 23 35.62 +11.6 Gogo GOGO ...... dd 7.23 2.64 2939 6.55 +119.1 iShUSPfd PFF 2.13a 5.7 ...q 37.71 33.26 2570 37.50 +9.6 FMidBc FMBI .56 2.4 14 23.68 18.10 395 23.10 +16.6 GolLNGLtd GLNG .60 4.3 ... 24.83 11.07 2487 13.94 -35.9 iShCrShUS s ISTB ...... 50.67 48.84 490 50.26 +2.4 FstNwBc FNWB .16f .9 32 18.25 14.59 10 17.99 +21.3 GolLNGPt GMLP 1.62 18.1 ... 14.28 8.40 448 8.94 -17.2 iShSCGrth IJT 1.54e .8 ...q 194.22 151.27 73 193.90 +20.2 FstSavFin FSFG .64 1.0 10 68.77 45.61 3 66.92 +28.8 GolrLNG pf GMLPP 2.19 8.6 ... 26.00 22.56 6 25.56 +7.6 Iberiabnk IBKC 1.80 2.4 14 81.86 60.82 202 75.57 +17.6 FstSeacB n FSEA ...... 9.90 8.74 9.50 -2.6 GoldBull h DNJR ...... 13.56 .39 .40 -93.8 Iberia pfB IBKCP 1.66 5.8 ... 29.84 24.50 2 28.60 +9.7 FstSolar FSLR ...... 25 69.24 38.45 650 57.86 +36.3 GoldenEnt GDEN ...... dd 20.42 12.32 48 19.40 +21.1 Iberiab pfC IBKCO 1.65 5.9 ... 30.27 24.70 2 28.11 +9.4 1stSource SRCE 1.16f 2.2 16 53.42 38.44 31 52.74 +30.7 GoldenOc GOGL .27e 4.6 10 7.07 4.33 198 5.84 -5.2 Icahn Ent IEP 8.00 13.1 25 79.37 50.33 127 61.11 +7.1 sFTNDXTc QTEC .58e .6 ...q 100.27 63.30 159 100.26 +47.3 GolubCap GBDC 1.32f 7.2 13 19.14 16.21 1049 18.27 +10.8 IchorHld ICHR ...... 16 34.25 14.23 163 33.87 +107.8 tFtTr AbsRet FAAR .84e ...... 27.19 25.73 7 25.79 -2.7 GoodTimes GTIM ...... dd 3.01 1.30 42 1.49 -40.4 sIcon PLC ICLR ...... 29 171.85 118.10 360 170.92 +32.3 FT RisDv SDVY .11e .5 ... 22.75 16.68 1 21.82 +24.3 Goodyear GT .64 4.3 6 22.17 10.74 3021 15.05 -26.3 IconxBrn rs ICON ...... 5.40 .65 198 1.13 +34.5 FT AsiaPc FPA 1.01e 3.6 ...q 31.41 25.96 1 28.32 +4.0 GoosehIn GSHD .41e ...... dd 51.98 23.18 93 42.39 +61.2 IdealPwr rs IPWR ...... 10.10 1.82 24 2.37 -4.4 FT Europe FEP .65e 1.7 ...q 37.69 29.87 57 37.34 +20.5 GoPro GPRO ...... dd 7.65 3.25 2232 4.40 +3.8 Ideanom h IDEX ...... dd 2.84 .57 522 .83 -30.9 sFT LatAm FLN 2.01e 9.0 ...q 22.46 17.67 2 22.41 +23.4 GordPoin GRAQ ...... 10.80 10.00 4 10.53 +5.3 IDEAYA n IDYA ...... 12.63 4.89 39 8.79 -21.9 FT Brazil FBZ 1.62e 9.6 ...q 17.59 12.69 8 16.90 +27.6 GordPnt wt GPAQW ...... Identive lf INVE ...... dd 6.38 3.34 30 5.57 +54.7 FT China FCA .68e 2.6 ...q 28.92 22.44 26.04 +10.2 GordPoi un GPAQU ...... 11.79 10.22 10.75 +3.6 IderaPh IDRA ...... 4.19 1.45 1797 1.90 -31.4 FT Japan FJP .77e 1.5 ...q 51.99 44.50 7 51.08 +6.2 s Gores III un GRSHU ...... 10.80 10.00 2 10.90 +8.5 Ikonics IKNX ...... 9.20 5.05 11 5.62 -33.3 FT SKorea FKO .59e 2.8 ...q 24.00 18.39 20.92 -7.3 GoresMet n GMHI ...... 10.88 9.75 10.20 +4.0 Illumina ILMN ...... 53 380.76 263.30 1001 334.02 +11.4 FT DevMkt FDT .96e 1.7 ...q 55.75 47.40 38 55.43 +13.1 GoresM un GMHIU ...... 10.82 10.06 10.62 +4.9 ImageSens ISNS ...... 57 5.49 4.05 5 4.58 +1.8 sFT EmMkt FEM .64e 2.5 ...q 25.90 22.24 189 25.89 +13.4 Gossamr n GOSS ...... dd 27.15 14.16 540 16.40 -8.6 Immersn h IMMR ...... dd 10.74 6.40 1240 7.82 -12.7 FT Germny FGM 1.04e 2.4 ...q 44.75 36.33 3 44.11 +17.1 GovPrpIT rs GOV ...... 11 31.08 26.40 27.48 ImmuCell ICCC ...... 31 8.28 4.70 14 5.05 -28.4 sFT Canada FCAN .29e 1.2 ...q 24.62 19.30 0 24.65 +22.4 GovPrpIT46 GOVNI 1.47 5.6 ... 26.60 21.64 5 26.30 +18.9 ImunoGn IMGN ...... dd 6.13 1.76 3401 5.46 +13.8 FT UK FKU 1.57e 3.9 ...q 41.61 30.81 39 40.17 +25.5 GrCanyEd LOPE ...... 19 132.72 76.48 619 97.26 +1.2 sFT Switzld FSZ .78e 1.5 ...q 53.37 42.15 1 53.60 +22.3 Gravity GRVY ...... 32 96.50 26.00 48 36.81 -12.3 FT HKong FHK 2.82e 8.1 ...q 38.34 30.29 34.88 +4.7 GrElCp hn GECC 1.00 12.3 ... 9.05 7.47 83 8.11 +3.3 Continued on next page FT IndNif50 FTW 1.47e 3.8 ...q 39.03

2019_12_24_mm_11.pdf 1 24-Dec-19 02:24:49 Page 12 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Nasdaq

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg s MidlStBc MSBI .97 3.3 15 29.50 20.00 43 28.97 +29.7 Imunmd IMMU ...... dd 21.50 11.55 1767 20.03 +40.4 Kulicke KLIC .48 1.8 30 27.17 17.79 287 27.36 +35.0 MidWOne MOFG .81 2.2 20 37.38 23.80 33 36.15 +45.6 Immunovnt IMVT ...... 16.50 9.57 63 15.79 +61.1 KuraOnc KURA ...... dd 21.42 12.36 411 14.50 +3.3 s MilestPh n MIST ...... dd 27.95 14.65 2 15.50 -13.9 Immunov un IMVTU ...... 20.00 10.19 20.00 +94.7 KuraSu n KRUS ...... 28.16 16.54 78 28.32 +16.1 Millendo MLND ...... dd 17.34 4.56 66 7.09 -10.8 Immuron IMRN ...... 8.46 2.23 2 3.35 -42.2 Immurn wt IMRNW ...... 1.40 MillerHer MLHR .84f 2.0 18 49.88 28.66 914 42.67 +41.1 - L - MillicInt n TIGO 1.32p ...... cc 62.46 40.83 44 48.40 -20.7 Immutep IMMP ...... 3.23 1.27 45 1.69 -8.2 Mimecast MIME ...... dd 54.57 29.67 252 43.99 +30.8 ImpaxLabs IPXL ...... dd 18.30 :LCNB Corp LCNB .72f 3.8 11 19.94 14.56 6 19.20 +26.7 Mind CTI MNDO .26e 10.7 3 2.60 1.99 29 2.44 +20.0 Impinj PI ...... 40.24 13.47 219 27.29 +87.6 LF CapA LFAC ...... cc 10.77 9.66 11 10.34 +5.7 MinervaN NERV ...... dd 8.83 4.01 804 6.58 -2.4 InMode n INMD ...... 97 58.76 13.06 1773 40.57 +199.0 sLF CapA un LFACU ...... 11.08 10.00 2 10.60 +4.4 Miragen MGEN ...... 4.96 .44 446 .48 -84.3 Incyte INCY ...... 56 96.79 57.00 2324 90.16 +41.8 LGI Homes LGIH ...... 11 89.00 41.18 234 69.69 +54.1 sMiratiTher MRTX ...... dd 123.82 34.39 574 128.13 +202.1 IndBkMA INDB 1.76 2.1 19 87.64 62.33 162 85.15 +21.1 sLGL Sy un DFNSU ...... 10.19 10.03 6 10.19 +1.5 MirumPh n MIRM ...... 28.31 6.51 202 23.82 +80.3 IndBkMI IBCP .72 3.2 1 23.93 18.94 81 22.80 +8.5 LHC Grp LHCG ...... 60 136.94 88.29 110 135.07 +43.9 Misonix MSON ...... dd 27.54 14.13 53 18.81 +17.5 IndepBkTX IBTX 1.76f 3.1 14 63.16 44.14 365 56.41 +23.2 sLIV Cap un LIVKU ...... 10.09 10.01 14 10.05 +.4 Mitcham MIND ...... dd 4.42 2.04 34 2.77 +8.2 IndSvAm h IDSA ...... 1.55 .61 69 1.17 +4.5 LKQ Corp LKQ ...... 20 36.63 22.74 1111 35.79 +50.8 Mitchm pfA MINDP 2.25 9.4 ... 26.25 21.01 3 23.91 +5.0 IndLogis ILPT 1.32 6.1 21 23.16 18.03 837 21.59 +13.6 LM FdA wt h LMFAW ...... 05 MitekSys MITK ...... 76 13.07 6.96 372 7.59 -29.8 Infinera INFN ...... dd 7.74 2.80 1575 7.68+92.5 LM FdA h LMFA ...... 3.10 .75 21 .82 -30.5 MobileMini MINI 1.10 2.9 ...dd 40.00 29.02 439 38.29 +20.6 InfinityPh INFI ...... dd 1.95 .82 93 1.08-8.5 LMP Auto n LMPX ...... 44.00 4.90 119 18.95 +253.5 MobileIron MOBL ...... dd 7.79 4.14 695 4.89 +6.5 InflaRx IFRX ...... 3 53.10 2.17 203 4.00-89.0 LPL Fincl LPLA 1.00 1.1 21 94.70 56.20 290 92.81 +51.9 Moderna MRNA ...... 29.79 11.54 1790 19.70 +29.0 InfoSvcs III .20f 8.4 3 4.50 2.14 104 2.39 -43.6 LRAD h GNSS .04 1.3 ...dd 4.24 2.13 119 3.04 +20.6 Mogo MOGO ...... dd 4.03 2.18 4 2.49 -31.2 InfrEnAlt IEA ...... 9.40 1.81 30 3.13 -61.8 LSI Ind lf LYTS .20 3.3 ...dd 6.46 2.48 52 6.09 +92.1 MohawkG n MWK ...... 10.15 4.20 48 5.00 -45.5 InfrEnAl wt IEAW ...... 93 LaJollaPh LJPC ...... dd 13.90 2.30 627 4.04 -57.2 MolecTemp MTEM ...... dd 14.05 3.19 650 13.71 +239.4 sInglesMk h IMKTA .66 1.4 21 48.68 25.57 89 47.84 +75.8 LakeShBc h LSBK .48 3.1 25 16.24 14.25 1 15.25 +1.3 Moleculin MBRX ...... 3.15 .78 458 .98 -6.3 InnerWkgs INWK ...... dd 5.69 2.58 118 5.44 +45.3 LakeldB LBAI .50 2.9 15 17.59 13.77 113 17.52 +18.3 sMomenta MNTA ...... dd 19.36 9.51 1349 19.66 +78.1 Innodata INOD ...... dd 1.70 .88 21 1.18 -21.3 sLakelnd LKFN 1.20 2.4 19 49.98 38.25 55 49.41 +23.0 Momo MOMO .62e ...... 41.50 22.85 1753 35.17 +48.1 Innophos IPHS 1.92 6.0 20 37.53 22.57 86 31.90 +30.0 LakeInd LAKE ...... 10 12.96 9.70 16 10.61 +1.6 MonakrGp MKGI ...... dd 3.71 .85 23 2.15 +79.2 Innospec IOSP 1.04f 1.0 27 107.10 53.07 73 103.09 +66.9 LamResrch LRCX 4.60 1.6 31 299.39 122.64 1160 294.45 +116.2 MonarCas h MCRI ...... 28 49.86 34.45 76 48.58 +27.4 InnovBio INNT ...... 4.32 .40 1324 .55 -76.2 sLamarAdv LAMR 3.84 4.3 25 88.48 65.04 273 88.44 +27.8 Mondelez MDLZ 1.14 2.1 14 56.72 38.79 7174 54.73 +36.7 MnstD wt h MSDIW ...... 05 LancastrC LANC 2.80 1.7 33 180.73 133.77 82 161.47 -8.7 MoneyGrm MGI ...... dd 6.70 1.33 1474 2.19 +9.5 InnovSolu ISSC ...... 7.11 2.05 71 5.86 +159.3 Landcad LCA ...... 9.80 -17.9 MngDB A MDB ...... 184.78 70.11 642 132.36 +58.1 Innoviva INVA 1.00 7.0 4 20.54 10.03 1043 14.36 -17.7 Landcad wt LCAHW ...... 69 MonoclAc n MNCL ...... 10.33 9.20 16 10.18 +5.2 Inogen INGN ...... 49 155.75 41.19 332 70.87 -42.9 Landcad un LCAHU ...... MonocAc un MNCLU ...... 11.47 10.00 0 10.85 +8.4 Inovalon INOV .12p ...... 18.85 11.50 238 18.57 +31.0 Landec LNDC ...... 16 13.24 9.00 79 11.37 -4.0 sMonPwSys MPWR 1.60 .9 99 183.04 106.50 467 179.07 +54.0 InovioPhm INO ...... dd 5.11 1.92 2087 3.72 -7.0 LandBncp LARK .80b 3.2 10 26.00 20.00 4 24.85 +12.5 MonoprT n MNPR ...... 48.00 8.35 236 21.74 -18.0 Inpixon INPX ...... 5.35 .04 54628 .07 -97.7 LandmInfr LMRK 1.47 8.6 5 18.45 10.32 45 17.04 +47.8 Monro MNRO .88 1.1 41 89.72 60.78 224 78.77 +14.6 InseegoCp INSG ...... dd 7.90 3.59 1082 7.13 +71.8 LandIn pfA LMRKP 2.00 7.5 ... 27.27 21.34 5 26.75 +18.6 MonroeCap MRCC 1.40 13.1 7 13.38 9.10 130 10.72 +11.7 sInsightEnt NSIT ...... 16 68.88 37.77 264 69.20 +69.8 LndInf un B LMRKO 1.98 7.7 ... 26.45 19.24 2 25.76 +24.0 MonroeC23 MRCCL 1.44 5.7 ... 25.80 23.00 2 25.40 +8.1 Insignia s ISIG .70e ... 6 1.68 .74 18 .76 -49.0 LandInf pfC LMRKN 1.85 7.0 ... 26.90 17.88 1 26.27 +27.7 MonstrBv MNST ...... 33 66.38 47.74 2485 63.36 +28.7 Insmed INSM ...... dd 33.13 11.31 543 24.71 +88.3 LandsEnd LE ...... 16 19.29 7.15 313 17.81 +25.3 Mornstr MORN 1.20f .8 35 163.94 99.67 55 151.94 +38.3 InspEnt INSE ...... 9.70 4.56 3 6.61 +37.7 Landstar LSTR .74a .7 23 120.23 90.23 205 112.47 +17.6 Morphic n MORF ...... dd 33.50 12.03 41 16.79 -15.3 Insteel IIIN .12 .5 26 25.61 17.49 105 21.99 -9.4 Lantheus LNTH ...... 17 29.80 13.82 437 20.61 +31.7 MoSys rs MOSY ...... dd 5.16 1.48 14 1.79 -46.1 Insulet PODD ...... cc 187.25 70.80 466 170.90 +115.5 Lantronix LTRX ...... 4.24 2.34 80 3.50 +19.0 MotorcarP MPAA ...... 63 24.60 13.41 131 22.60 +35.8 InsurAcA n INSU ...... 10.00 9.83 10.00 +1.5 Lattice LSCC ...... dd 21.58 6.35 1046 19.53 +182.2 MotusGI MOTS ...... dd 4.99 1.43 59 2.40 -22.8 InsurAc un INSUU ...... 10.55 10.00 10.55 +4.5 LaureatE LAUR ...... 18.57 13.73 762 17.79 +16.7 MtnPDia g MPVE .04p ...... 1.48 .65 46 .86 -40.1 IntecPh h NTEC ...... dd 9.25 .41 468 .47 -93.8 Lawsn LAWS ...... 31 55.89 28.15 9 52.02 +64.6 MrCoopr COOP ...... 15.68 6.57 792 12.45 +6.7 IntegLfSc IART ...... 62 65.09 42.14 674 59.40 +31.7 Lazydays LAZY ...... dd 7.03 3.60 8 4.45 -17.6 MudrickC MUDS ...... 10.35 9.80 10.35 +4.8 IntegMed IMTE ...... 18.00 4.40 36 9.84 +52.4 LeMaitreV LMAT .34 1.0 32 37.35 21.79 80 35.47 +50.0 MudrcC un MUDSU ...... 10.85 10.32 10.67 +1.6 sIntel INTC 1.26 2.1 20 59.59 42.86 23593 59.23 +26.2 LeapTher LPTX ...... 3.49 .57 284 .96 -52.0 MustBio MBIO ...... dd 10.20 2.18 504 3.74 +27.2 Intellia NTLA ...... dd 19.00 10.26 755 15.82 +15.9 LegacyH LEGH ...... 37 17.40 8.93 48 16.06 +34.6 MutualFst MFSF .80 2.0 17 40.61 24.28 29 39.72 +49.5 IntParfum IPAR 1.32f 1.9 38 81.40 58.50 77 71.25 +8.7 sLM LoVHiD LVHD ...... q 34.35 27.38 90 34.12 +19.0 MySze rs MYSZ ...... 15.45 2.97 33 3.37 -70.8 IntrBrkr IBKR .40 .9 44 49.73 44.55 275 46.96 -1.4 sLM Gl Inf INFR ...... 31.79 25.29 23 31.59 +19.8 Mylan NV MYL ...... 6 32.23 16.63 5726 19.92 -27.3 InterceptP ICPT ...... dd 131.87 56.76 659 123.94 +23.0 WsAsShD n WINC 1.04 4.0 ... 26.03 24.99 4 25.84 +3.1 sMyoKard MYOK ...... dd 70.36 39.01 751 72.71 +48.8 InterDig IDCC 1.40 2.5 60 74.03 47.02 280 55.45 -16.5 LM WstAs WBND .84e 3.1 ... 31.62 25.04 12 27.45 +9.3 MyriadG MYGN ...... 52 48.40 20.10 2467 24.81 -14.7 Interface TILE .26 1.5 24 19.40 10.37 144 16.92 +18.7 LM SC Qu SQLV ...... 28.67 23.02 1 28.00 +16.2 Intergroup INTG ...... dd 38.60 28.95 0 38.30 +19.0 LeisAcq LACQ ...... 10.37 9.81 10.34 +5.3 Internap INAP ...... 6.62 .88 368 1.10 -73.5 LeisAcq wt LACQW ...... 70 - N - IntlBcsh IBOC 1.10f 2.5 13 44.00 32.04 195 43.41 +26.2 LeisAcq un LACQU ...... 10.66 10.05 10.60 +4.6 IntlMonExp IMXI ...... dd 16.10 10.31 124 12.05 +.8 LendgTree TREE ...... dd 434.94 199.79 137 290.53 +32.3 :NBT Bcp NBTB 1.08f 2.6 15 41.50 32.85 132 40.93 +18.3 IntrpDia IDXG ...... 1 1.12 .38 143 .49 -39.4 LevOneBc LEVL .16 .6 14 26.69 20.89 6 25.15 +12.1 NCS Mltst NCSM ...... 6.39 1.56 40 2.17 -57.4 IntersENT XENT ...... dd 35.87 14.62 355 23.80 -15.5 LexiPhm LXRX ...... dd 8.39 1.13 1227 4.28 -35.5 NETgear NTGR ...... 35 40.67 23.69 437 25.03 -48.9 IntstP pfD IPLDP 1.27 5.0 ... 26.44 22.50 14 25.55 +12.3 LexnFint LX ...... 1 14.66 7.02 1613 12.77 +76.1 NF EngSv BIMI ...... 20.70 1.03 27 2.99 -81.0 Intevac IVAC ...... 20 7.03 4.52 34 6.78 +29.6 LianlouSm LLIT ...... 1.75 .40 27 .40 -64.7 NGM Bio n NGM ...... 20.50 8.81 466 19.16 +30.3 sIntraCellu ITCI ...... dd 15.00 6.75 66426 36.51 +220.5 sLibBrdbdA LBRDA ...... dd 122.20 68.76 86 122.69 +70.9 NI Hldg NODK ...... 19.64 14.76 5 16.52 +5.0 Intrexon XON ...... dd 9.10 3.95 1536 6.03 -7.8 sLibBrdbdC LBRDK ...... dd 123.56 68.47 336 124.12 +72.3 NIC Inc EGOV .32 1.4 30 24.38 11.85 361 22.56 +80.8 IntriCon IIN ...... 24 29.59 16.81 134 18.02 -31.7 LibtyGlobA LBTYA ...... dd 28.62 19.88 906 22.80 +6.8 NICE Ltd NICE .64 .4 52 161.01 102.56 122 154.51 +42.8 Intuit INTU 2.12 .8 43 295.78 182.61 1411 266.28 +35.3 LibtyGlobB LBTYB ...... 30.05 20.70 23.50 +11.9 NII Hldg NIHD ...... 2 5.40 1.54 2377 2.16 -51.0 sIntSurg ISRG ...... 80 596.04 430.24 411 597.42 +24.7 LibtyGlobC LBTYK ...... 27.84 19.24 3109 21.76 +5.4 nLIGHT LASR ...... 72 26.77 12.60 288 19.54 +9.9 InBLDR As ADRA .80e 2.3 ...q 34.97 27.42 2 34.74 +21.8 LibLA A LILA ...... dd 21.90 13.96 113 19.59 +35.3 NMI Hldg h NMIH ...... 13 35.79 15.62 494 34.16 +91.4 InBLDR Dv ADRD .91e 4.1 ...q 22.66 18.87 1 22.43 +14.5 LibLA C LILAK ...... dd 21.93 13.96 373 19.53 +34.0 NN Inc NNBR .28 3.0 24 11.70 5.55 301 9.23 +37.6 InBLDR Em ADRE .76e 1.7 ...q 45.00 34.97 66 44.66 +23.8 LibMSirA LSXMA ...... 48.96 34.92 682 48.13 +30.8 NV5 Global NVEE ...... 16 85.60 44.58 148 48.60 -19.7 InBLDR Eu ADRU .61e 2.8 ...q 22.10 18.35 0 21.81 +14.8 LibMSirB LSXMB ...... 48.75 35.46 48.08 +31.6 NVE Corp NVEC 4.00 5.7 14 104.30 60.98 37 69.63 -20.5 InvB 29 n BSMT ...... 25.20 24.62 2 24.83 -.6 LibMSirC LSXMK ...... 48.80 34.84 1472 47.83 +29.3 sNXP Semi NXPI 1.50 1.2 19 127.84 67.62 2898 128.03 +74.7 InvB 28 n BSMS ...... 25.04 24.74 8 24.95 +.4 LibMBrA BATRA ...... 30.11 23.68 34 29.77 +19.4 Nabriva NBRV ...... dd 3.27 1.12 2983 1.36 -6.8 InvB 27 n BSMR ...... 25.09 24.82 0 24.94 -.6 LibMCFor FWONK ...... 46.55 27.51 301 45.83 +49.3 NanoD rsh NNDM ...... 14.50 2.15 12 2.55 -77.0 InvB 26 n BSMQ ...... 25.08 24.82 8 24.97 +.3 sLibMAFor FWONA ...... 44.21 26.63 33 43.66 +46.9 NanoString NSTG ...... dd 34.78 13.27 227 28.15 +89.8 InvB 25 n BSMP ...... 25.12 24.90 7 25.06 +.2 LibMBrC BATRK ...... 30.03 23.59 76 29.72 +19.4 NanoVib NAOV ...... dd 4.50 1.96 0 2.85 -21.3 InvB 24 n BSMO ...... 25.13 24.93 2 25.07 LibTripA A LTRPA ...... 72 17.90 6.01 417 7.24 -54.4 NantHlth h NH ...... 1.96 .45 104 1.10 +102.2 InvB 23 n BSMN ...... 25.17 25.00 1 25.09 +.4 LibTripA B LTRPB ...... 29 18.29 6.72 7.48 -60.5 NantKwst NK ...... 4.89 .93 486 3.40 +193.1 InvB 22 n BSMM ...... 25.14 24.98 14 25.08 +.2 LifetimeBr LCUT .17 2.6 9 11.55 5.99 41 6.45 -35.7 Napco h NSSC ...... 50 34.91 13.81 53 29.88 +89.7 InvB 21 n BSML ...... 25.12 25.02 5 25.07 +.2 Lifevant LFVN ...... 17.08 10.62 52 15.42 +16.9 Nasdaq NDAQ 1.88 1.8 25 108.00 75.49 515 107.17 +31.4 In SCMatII PSCM .41e .9 ...q 51.75 37.31 2 47.47 +19.5 LifewayFds LWAY ...... dd 4.75 1.81 19 1.99 +5.9 Natera NTRA ...... dd 40.92 11.08 819 34.18 +144.8 InSC UtilII PSCU 1.21e 2.3 ...q 55.43 46.67 3 52.56 +6.8 LigandPh LGND ...... 34 144.95 84.45 248 105.84 -22.0 Nathans s NATH 1.40 2.0 36 82.18 62.20 8 71.01 +6.9 InOpYCmd PDBC ...... q 17.11 14.84 716 16.43 +9.0 LghtPath h LPTH ...... 1.89 .54 169 .68 -54.4 NatlBnksh NKSH 1.30e 2.8 19 48.82 32.52 8 45.95 +26.1 InvGDrChi PGJ .20e .5 ...q 42.84 30.57 11 42.01 +33.3 Lightbrdg s LTBR ...... 13.44 3.38 44 5.17 -20.9 NatlBevrg FIZZ 2.90e ... 15 84.88 38.28 339 53.09 -26.0 InvDivAch PFM .50e 1.6 ...q 30.90 23.26 17 30.65 +24.1 Limbach LMB ...... dd 11.45 2.60 145 3.05 -17.1 NatCine h NCMI .68 9.4 19 8.93 5.64 217 7.25 +11.9 InvHiYlDv PEY .68 3.6 ...q 19.04 15.03 96 18.90 +19.3 LimelghtN LLNW ...... 4.72 2.20 504 4.07 +73.9 NatEnrSv NESR ...... 22 10.80 5.93 315 8.94 +3.2 InvIntlDiv PID .65e 3.8 ...q 17.17 13.59 74 16.93 +19.9 LimestBcp LMST ...... dd 18.49 12.50 8 17.59 +27.8 NatEnSv wt NESRW ...... 80 InvNsdMo DWAQ .06e ...... q 128.66 80.02 2 127.96 +45.5 sLiminalBi n LMNL ...... 7.96 5.54 297 11.33 +78.9 NatGenHld NGHC .20 .9 11 26.73 20.08 191 22.20 -8.3 InvUtils PUI .63e 1.9 ...q 35.27 27.68 79 34.05 +17.6 Limoneira LMNR .30 1.6 14 25.65 17.05 37 18.79 -3.9 NatGnH pfA NGHCP 1.88 7.3 ... 26.25 18.05 25.59 +27.2 sInvWtrRs PHO .18e .5 ...q 38.61 26.46 74 38.62 +36.9 LincEdSv LINC .08 3.5 ...dd 3.34 1.51 5 2.32 -27.7 NatGnH pfB NGHCO 1.88 7.4 ... 25.59 16.75 7 25.48 +28.2 InvBuybk PKW .52e .8 ...q 69.32 48.95 121 69.05 +32.4 sLincElec LECO 1.96f 2.0 21 97.94 72.28 267 97.16 +23.2 NatGnH pfC NGHCN 1.88 7.4 ... 25.49 16.66 6 25.46 +28.1 InvNasIntn PNQI ...... q 144.17 102.26 26 142.40 +29.7 LindbladEx LIND ...... 65 19.29 11.98 288 16.78 +24.6 NatGnH 55 NGHCZ 1.91 7.3 ... 27.01 22.08 2 26.03 +15.2 InvSmMid PRFZ 1.30e .9 ...q 137.97 107.07 26 136.89 +20.4 Lipocine LPCN ...... dd 3.45 .32 743 .35 -73.5 NatlHld wt NHLDW ...... 1.49 sInvBasMat PYZ .61e 1.0 ...q 62.59 50.09 2 62.72 +18.5 LiqMedia g YVR ...... 1.29 +12.2 NatlHld rs NHLD ...... 3.70 2.17 14 2.52 -6.6 Inv CnsCyc PEZ .30e .5 ...q 57.84 43.41 2 55.03 +17.9 LiquidTch LQDA ...... dd 27.44 2.65 45 3.13 -85.5 NatInstrm NATI 1.00 2.3 41 48.22 38.01 574 43.05 -5.1 InvTechM PTF .26e .3 ...q 81.35 47.71 40 77.69 +47.5 Liquidity LQDT ...... dd 9.16 5.45 85 5.77 -6.5 NatResrch NRC .84f 1.3 ...cc 68.86 35.72 42 67.12 +76.0 sInvDWA M PDP .11e .2 ...q 64.42 45.25 84 64.26 +32.6 Littelfuse LFUS 1.92 1.0 27 206.00 149.80 102 190.13 +10.9 NSecGrp NSEC .24f 1.6 8 15.61 10.01 15.30 +17.6 InvInds PRN .19e .3 ...q 69.71 47.61 2 68.47 +34.4 LivaNova LIVN ...... 30 102.43 64.80 781 75.59 -17.4 NatlVis EYE ...... cc 35.66 22.02 466 32.93 +16.9 sInvHlthcr PTH ...... q 96.41 64.36 6 96.19 +35.1 LiveOakB LOB .12 .6 15 20.46 13.09 89 19.07 +28.8 NatWstnLf NWLI .36 .1 10 314.25 241.81 13 286.47 -4.7 Inv Fincl PFI .14e .4 ...q 39.23 26.89 6 38.49 +34.6 LiveVent LIVE ...... 77 9.45 5.65 7 7.72 +14.9 NaturlAlt NAII ...... 8 14.25 7.55 10 8.11 -17.5 InvEngy PXI .69e 2.5 ...q 33.94 23.75 7 27.98 -1.4 LiveXLve LIVX ...... dd 7.23 1.11 149 1.82 -63.2 NatHlTrnd NHTC .64a 11.1 2 20.99 5.06 14 5.76 -68.8 InvCnsStp PSL .67e .9 ...q 76.25 62.13 5 74.13 +13.7 LivePrsn LPSN ...... dd 42.85 17.16 454 38.97 +106.6 NaturesSun NATR .40 4.5 ...dd 10.73 6.40 58 8.94 +9.7 In1-30TrII PLW .72 2.1 ... 36.49 31.64 53 34.56 +8.0 LogicBio LOGC ...... dd 20.07 6.34 89 7.64 -26.5 NatusMed NTUS ...... 24 34.89 22.25 160 33.33 -2.1 InSC InfoII PSCT .08e .1 ...q 96.71 63.99 6 96.48 +39.8 sLogitech LOGI .74e 1.6 30 46.45 29.06 116 46.62 +49.0 Nav43 JSM 1.50 6.3 ... 24.50 15.59 28 23.98 +45.3 InSC Ind II PSCI .40e .6 ...q 72.52 52.15 0 72.35 +30.0 LogMeIn LOGM 1.30 1.5 50 96.87 62.02 1046 86.33 +5.8 Navient NAVI .64 4.6 7 15.67 8.23 1643 13.90 +57.8 InSC HCrII PSCH ...... q 131.17 100.41 15 130.70 +21.5 LoneRs LONE ...... 5.75 1.80 170 2.37 -35.1 NaviosM NMCI ...... cc 4.30 1.56 160 2.00 -29.3 InSC FinII PSCF .97e 1.6 ...q 58.09 45.44 2 56.27 +17.4 LongAcq un LOACU ...... 10.62 10.07 0 10.36 +2.1 sNebulaAc NEBU ...... cc 10.47 9.75 111 10.49 +7.6 InSC EgyII PSCE .14e 1.9 ...q 11.74 5.95 130 7.39 -15.7 LongAcq rt LOACR ...... 40 .18 .18 -55.0 NebulaA un NEBUU ...... 11.51 10.04 1 10.91 +8.5 InSC CnS II PSCC 1.34e 1.7 ...q 80.42 65.99 5 79.98 +15.7 LongevAc LOAC ...... 10.43 9.84 0 10.42 +3.6 NektarTh NKTR ...... 6 47.11 15.64 1940 21.85 -33.5 InSC CnDsII PSCD .35e .6 ...q 64.26 51.78 0 63.55 +16.0 LoopInd LOOP ...... dd 18.65 6.33 28 11.18 +43.9 Nemaura rs NMRD ...... 19.30 3.22 15 3.31 -63.2 PS Rs1KLB USLB ...... q 32.66 +3.8 LoralSpac LORL ...... 30 42.77 30.45 32 32.29 -13.3 Neogen NEOG ...... 52 79.83 50.60 356 65.77 +15.4 InLadR0-5 II LDRI .58 2.3 ...q 25.75 24.41 25.30 +3.0 Lovesac LOVE ...... 46.79 10.33 997 14.08 -38.6 sNeoGenom NEO ...... cc 29.03 11.05 1509 29.84 +136.6 InKBWRg II KBWR .79e 1.5 ...q 55.11 42.21 5 54.14 +20.8 sLuckinCf n LK ...... 33.58 13.71 14248 35.50 +90.8 sNeoleukin NLTX ...... dd 11.43 2.00 1716 12.72 +488.9 InP&CInsII KBWP .69e .9 ...q 74.19 52.89 132 70.58 +24.7 lululemn g LULU ...... 91 235.50 110.71 1452 228.13 +87.6 NeonTh NTGN ...... dd 7.51 .88 199 1.18 -76.5 InKbwReit KBWY 1.55 5.0 ...q 32.36 25.92 48 30.81 +14.3 sLumentm LITE ...... 17 78.99 37.31 703 78.80 +87.6 Neonode NEON ...... 3.80 1.09 18 1.86 +12.0 InKbwHiD II KBWD 1.48 6.8 ...q 22.46 18.81 64 21.90 +10.4 Luminex LMNX .36 1.6 79 28.33 17.35 266 23.05 -.3 NeosTher NEOS ...... dd 3.62 1.13 144 1.49 -9.7 In KBWBkII KBWB .58e 1.0 ...q 59.14 41.02 153 58.06 +32.0 LunaInn h LUNA ...... cc 7.83 2.68 168 7.43 +121.8 Neovas grsh NVCN ...... 11.00 2.34 28 3.43 -43.1 InIntByb II IPKW .29e .9 ...q 34.00 27.94 30 33.81 +17.3 LuthBur LBC .23 2.0 15 11.99 7.92 27 11.67 +29.4 Nephros NEPH ...... 11.35 5.91 14 9.24 +31.1 InGlbWtII PIO .34e 1.1 ...q 30.76 22.13 11 30.66 +32.8 Lyft Inc n LYFT ...... 88.60 37.07 10831 45.54 -41.8 NeptWln g NEPT ...... 6 6.57 2.42 1110 2.65 +4.3 In IntlLB II IDLB ...... q 28.92 25.28 27 28.48 +10.3 Net1UEPS UEPS ...... dd 5.31 2.78 216 3.71 -20.9 InDWATcR II DWTR ...... q 33.10 22.56 22 32.85 +33.6 NetElem NETE ...... 6.85 3.00 19 3.48 -39.2 InTactII DWIN 1.18 4.6 ... 26.04 23.51 11 25.59 +7.2 - M - NetApp NTAP 1.92 3.1 10 78.35 44.55 1693 62.80 +5.2 s NetEase NTES 9.70e 2.1 44 325.00 209.01 413 303.37 +28.9 In SmCMoII DWAS .07e .1 ...q 57.41 39.96 47 57.24 +31.6 :MACOM MTSI ...... dd 27.51 12.33 385 27.30 +88.1 NetfinAc n NFIN ...... 9.92 9.74 9.88 +1.4 InEmMomII PIE .12e .6 ...q 19.28 15.30 50 19.13 +22.9 MDC Pr g MDCA .84 33.2 1 3.53 1.65 1018 2.53 -3.1 sNetfinAc un NFINU ...... 10.19 10.00 2 10.21 +1.9 InDevMoII PIZ .26e .9 ...q 28.78 22.00 9 28.68 +24.9 MEI Phrm MEIP ...... dd 3.41 1.44 1069 2.00 -24.2 Netflix NFLX ...... cc 385.99 231.23 5764 333.10+24.4 Inv QQQ QQQ 1.16e .5 ...q 212.52 143.46 23765 211.81 +37.3 MER Tel h MTSL ...... 2.66 .72 8 1.01 -42.6 NtScout NTCT ...... dd 30.30 20.94 191 24.18 +2.3 Investar ISTR .22e .9 21 26.46 21.48 6 24.67 -.5 MGE Engy MGEE 1.41 1.8 32 80.84 56.64 127 77.87 +29.9 NetSolTch NTWK ...... 13 8.27 3.50 89 3.78 -38.5 InvstCrd ICMB 1.00 14.3 6 8.18 5.58 20 7.00 +12.0 MGP Ing MGPI .40 .8 22 100.00 41.68 121 48.90 -14.3 NeuBase NBSE ...... 8.30 1.58 85 7.60 +341.9 CM Fin23 CMFNL 1.53 6.0 ... 26.41 23.25 25.53 +3.4 MICT Inc MICT ...... dd 1.46 .38 6 .95 +43.6 NeurMt hrs NURO ...... 13.80 2.52 103 4.44 -41.6 InvestBncp ISBC .44 3.6 17 12.92 9.94 1143 12.07 +16.1 MKS Inst MKSI .80 .7 26 115.12 56.37 293 111.88 +73.2 Neurcrine NBIX ...... cc 119.65 66.71 1029 108.41 +51.8 InvTitl ITIC 1.60a 1.0 14 185.56 134.04 8 156.40 -11.5 MMA Cap MMAC ...... 4 35.50 20.02 9 31.47 +24.9 Neuronet STIM ...... dd 19.85 3.96 210 4.49 -76.8 InVivoTh NVIV ...... dd 1.79 .12 438 .16 -89.1 MMTec MTC ...... 19.55 1.78 13 1.96 -67.0 Neurotrpe h NTRP ...... 8.40 .63 195 .80 -77.6 IonisPhm IONS ...... cc 86.58 48.27 694 62.11 +14.9 sMRI Int MRIC ...... 4.83 3.90 100 4.90 +21.6 s NewAgeB NBEV ...... 7.79 1.80 1924 1.92 -63.1 IovanceTh IOVA ...... dd 29.47 7.28 1518 28.86 +226.1 MSB Fin MSBF .96e ...... cc 18.90 13.26 41 17.87 +.1 NewFort n NFE ...... 19.50 8.90 28 16.08 +23.0 iPLgExR1K ROLA ...... q 147.93 MTBC Inc MTBC ...... dd 5.50 3.25 25 4.07 +7.1 NewLink NLNK ...... dd 2.37 1.13 2186 1.95 +28.3 iRadimed IRMD ...... 50 29.80 16.68 73 24.93 +1.9 MTBC pf MTBCP 2.75 10.3 ... 28.21 25.25 7 26.81 +3.8 NewPrAc n NPA ...... 9.90 9.77 9.87 +1.0 Iridex IRIX ...... dd 5.69 1.50 132 2.53 -46.2 MTS MTSC 1.20 2.5 10 63.31 38.42 78 47.83 +19.2 NewPrv un NPAUU ...... 10.30 10.02 10.28 +2.4 IridiumCm IRDM ...... dd 28.24 16.64 492 25.32 +37.2 sMVB Fin MVBF .28f 1.2 48 23.45 14.31 62 24.24 +34.4 s NYMtgTr NYMT .80 12.9 11 6.47 5.58 3598 6.20 +5.3 IronwdPh IRWD ...... dd 13.73 7.59 1968 13.92 +60.6 MYOS MYOS ...... dd 2.02 1.15 6 1.28 -9.8 NYMtT pfB NYMTP 1.94 7.7 ... 25.61 20.28 5 25.27 +15.0 iShRUT P AMCA .26e ...... 30.53 23.45 0 30.44 +23.0 MYR Grp MYRG ...... 19 38.14 26.24 66 34.68 +23.1 NYMtT pfC NYMTO 1.97 7.8 ... 25.88 21.13 8 25.21 +13.7 iSh USD SUSC ...... 27.69 23.63 24 26.38 +10.5 Macatawa MCBC .28 2.5 18 11.42 8.99 29 11.25 +16.9 sNYMtg pfE NYMTM 1.97 7.8 ... 25.29 24.87 50 25.28 +1.4 iSh 1-5Yr SUSB ...... 25.99 24.36 41 25.37 +3.7 sMackFn MFNC .56f 3.3 8 17.00 12.98 22 17.17 +25.8 s NYMtgT pfD NYMTN 2.00 7.9 ... 25.48 20.80 24 25.29 +15.5 iShExpoTc XT .14p ...... q 42.79 31.43 115 42.82 +28.7 MacroGen MGNX ...... 85 32.32 7.43 348 11.02 -13.2 s tNewatrTc NEWA ...... 9.10 3.66 47 3.37 -39.8 iSh USA ESGU .92e 1.3 ... 71.25 51.35 34 71.21 +29.6 MadrigP MDGL ...... dd 148.18 82.31 180 92.76 -17.7 NewellBr NWL .92 4.8 ...dd 22.06 13.04 3398 19.34 +4.0 iShHYlexOG HYXE ...... 52.41 47.38 11 52.19 +8.7 tMagal MAGS ...... 74 5.45 3.80 43 3.70 -16.9 NewmrkGp NMRK .40 3.0 12 13.85 7.02 497 13.54 +56.5 iShFallAn FALN 1.48a 5.5 ... 27.23 24.04 54 27.05 +10.8 MagellnHlt MGLN ...... cc 81.04 53.26 109 77.81 +36.8 NewsCpA NWSA .20 1.4 ...dd 14.66 10.65 1111 14.00 +23.3 iSh Esg Eafe ESGD ...... 68.98 55.20 195 68.56 +19.5 Magenta MGTA ...... dd 21.00 5.31 321 15.84 +177.9 s NewsCpB NWS .20 1.4 ... 15.01 10.85 404 14.31 +23.9 iSh GlbImp SDG 1.18e 1.8 ... 64.93 51.27 4 65.09 +22.8 MagicSft MGIC .31e 3.1 24 10.49 7.29 24 9.78 +28.2 NewtekBsn NEWT 2.14e 9.4 ... 23.99 15.76 127 22.70 +30.2 iShCTotBd s IUSB ...... q 52.84 48.94 688 52.01 +5.6 MagyarBc MGYR ...... 30 12.87 10.93 12.51 +2.1 Newtek23 NEWTI 1.56 6.1 ... 26.55 24.80 3 25.57 +2.3 iShCHGer HEWG .68e 1.6 ...q 29.52 22.95 53 29.26 +23.2 MaidenH MHLD .20m 27.6 ...dd 1.85 .46 248 .73 -56.1 Newtek24 n NEWTL 1.44 5.6 ... 26.15 25.10 2 25.80 +2.5 iSh UAE UAE .63e 4.7 ...q 15.71 13.09 10 13.37 -2.4 MainStBn MNSB ...... 59 25.50 19.45 3 22.91 +3.7 NexstarM NXST 1.80 1.5 14 119.93 70.53 353 117.26 +49.1 iSh Qatar QAT .66e 3.7 ...q 19.89 16.27 11 17.92 -3.1 Majesco MJCO ...... cc 10.69 6.03 3 8.10 +14.2 NextCure n NXTC ...... dd 109.00 13.86 500 66.00 +238.5 iShCmdSel COMT 1.89e 5.8 ...q 34.11 29.85 32 32.73 +7.3 MMyTrip MMYT ...... dd 32.30 19.66 563 24.35 +.1 NextDec NEXT ...... 6.78 3.15 33 6.05 +12.0 iShGblGld rs RING ...... q 24.79 15.69 195 22.80 +40.6 MalibuBoat MBUU ...... 13 47.95 24.79 193 41.03 +17.9 NxtGenHl NXGN .70 4.4 26 21.12 13.60 347 16.06 +6.0 ItamarMd n ITMR ...... 14.00 7.66 8 11.46 -4.5 MalvernBc MLVF ...... 18 23.75 18.03 10 23.12 +17.2 NichFncl h NICK ...... dd 10.95 7.92 1 8.95 -13.9 Iteris ITI ...... dd 6.69 3.24 175 4.97 +33.2 MamEngy TUSK .50 29.2 ... 24.62 1.22 832 1.71 -90.5 sNicoletBc NCBS ...... 23 75.81 46.93 33 74.30 +52.3 IterumTh ITRM ...... dd 9.30 1.68 46 2.54 -49.3 ManTech MANT 1.08 1.3 41 86.28 48.25 228 81.20 +55.3 9F Inc n JFU ...... 14.88 8.34 9 9.52 -4.6 Itron ITRI ...... 75 85.36 44.35 175 83.66 +76.9 ManhAssc MANH ...... 54 89.53 39.01 355 79.85 +88.5 NiuTech NIU ...... 13.60 5.33 54 8.50 +21.4 IturanLoc ITRN .96 3.8 12 38.50 21.53 63 25.04 -21.9 ManhBrCa LOAN .48 7.6 14 6.73 5.52 57 6.32 +12.5 s Noodles NDLS ...... dd 9.04 4.45 242 5.43 -22.3 IVERIC ISEE ...... 4 8.18 .91 1765 7.94 +561.7 Manitex MNTX ...... dd 8.72 4.80 44 5.59 -1.6 Nordson NDSN 1.52 .9 14 168.98 111.07 252 163.89 +37.3 IzeaWrldwd IZEA ...... 1.75 .21 101 .23 -76.5 MannKd MNKD ...... dd 2.34 .94 3648 1.31 +23.6 NorSys NSYS ...... cc 7.46 2.65 35 4.83 +36.1 Mannatech MTEX .50 3.1 ...cc 19.99 14.00 1 15.94 -15.2 NthnTech s NTIC .26f 1.8 23 16.08 10.02 18 14.46 -2.3 MaraPt hrs MARA ...... 3.97 .90 143 .95 -34.5 - J - NorTrst NTRS 2.80 2.6 18 110.48 75.96 514 106.40 +27.3 MarchxB MCHX .50e ...... dd 5.57 2.51 69 3.92 +47.9 NorTs pfE NTRSO ...... 26.73 25.14 204 25.87 +2.4 :J&J Snack JJSF 2.30f 1.2 49 196.84 138.40 73 186.31 +28.9 MarinSft rs MRIN ...... 12.00 1.23 51 1.48 -72.1 NthnTr pfC NTRSP 1.46 5.9 ... 26.70 24.41 40 24.98 +.7 j2Global JCOM 1.82f 1.9 35 100.87 65.07 359 94.03 +35.5 MarPet MARPS .27e 14.5 6 3.00 1.22 2 1.86 +1.3 NorthfldBc NFBK .44 2.6 22 17.55 12.76 142 17.19+26.9 sJD.com JD ...... 66 35.52 19.26 14699 36.26 +73.2 MarinusPh MRNS ...... dd 5.40 .77 6743 2.33 -18.8 Nthrim NRIM 1.32 3.4 15 42.28 29.66 12 38.59 +17.4 JMU h JMU ...... 3.73 .44 8 .90 +27.9 MarkerTh MRKR ...... 9.17 2.61 524 3.24 -41.6 NwstBcsh NWBI .72 4.3 13 18.81 15.46 554 16.62 -1.9 JackHenry JKHY 1.60 1.1 41 152.93 120.20 274 146.32 +15.6 MktAxess MKTX 2.04 .5 83 421.45 199.04 171 371.36 +75.7 NwstPipe NWPX ...... dd 34.80 18.04 54 32.69 +40.4 JackInBox JACK 1.60 2.1 17 93.12 70.77 327 77.91 +.4 MarlinBs MRLN .56 2.5 12 25.44 17.51 15 22.31 -.1 NortonLife NLOK .50f 1.9 12 26.71 17.43 6207 25.73 +36.2 JaguarHl rs JAGX ...... 36.40 .52 278 .64 -96.0 sMarIntA MAR 1.92 1.3 34 151.55 100.62 864 151.24 +39.3 sNorwdFn NWFL 1.00f 2.6 25 39.22 28.08 7 38.75 +17.4 JkksPac JAKK ...... dd 2.14 .51 86 .99 -32.7 Marrone MBII ...... dd 1.92 1.01 226 1.04 -29.3 tNovaLfs rs NVFY ...... 11 5.15 1.96 39 1.71 -25.7 JRiverGrp JRVR 1.20 2.9 19 52.18 34.08 232 42.08 +15.2 MartenTr MRTN .12a .6 26 22.80 15.39 163 21.63 +33.6 sNovaMeas NVMI ...... 23 38.18 21.15 104 38.32 +68.2 JanOne JAN ...... dd 7.20 .36 36 2.74 +515.7 MartinMid MMLP 1.00 24.0 7 14.32 3.39 153 4.16 -59.5 Novan NOVN ...... 3.25 .65 76 2.93 +253.0 sJanusSmC JSML ...... 47.17 33.27 10 47.07 +32.4 MarvellTch MRVL .24 .9 41 28.38 14.34 6327 26.50 +63.7 Novanta NOVT ...... 96.31 57.07 95 90.63 +43.9 sJanSmMid JSMD ...... 48.40 34.22 10 48.30 +31.2 Masimo MASI ...... 45 160.25 98.23 240 159.30 +48.4 Novavx rs NVAX ...... 48.80 3.54 1069 4.00 -89.1 JanLTCar OLD ...... 31.81 24.09 56 29.98 +19.3 MastrCrft MCFT ...... 7 26.74 13.33 146 15.72 -15.9 NovoCure NVCR ...... dd 98.70 28.83 1024 88.97 +165.7 JanObes SLIM ...... 39.83 29.79 4 38.29 +19.2 Match MTCH 2.00e ... 48 95.32 37.68 1772 80.18 +87.5 NovusTher NVUS ...... dd 5.21 .40 46 .61 -61.9 JanOrgan ORG ...... 28.01 22.86 3 23.88 -2.5 Materialise MTLS ...... 22.99 13.56 47 19.11 -4.6 NuCana NCNA ...... dd 19.28 4.01 43 5.98 -58.8 Jason Inds JASN ...... dd 2.68 .15 844 .32 -76.6 MatrixSv MTRX ...... dd 24.36 15.43 102 23.08 +28.7 sNuVasive NUVA ...... 77 77.33 43.51 420 77.35 +56.1 sJazzPhrm JAZZ ...... 20 153.88 113.52 522 153.16 +23.6 Mattel MAT .60 4.4 98 17.27 9.06 4421 13.75 +37.6 NuanceCm NUAN ...... dd 18.22 10.96 2331 18.01 +57.4 JerashHl JRSH .20 3.3 13 8.00 5.77 8 6.01 -1.5 MatthInt MATW .84 2.2 7 46.72 28.57 141 37.37 -8.0 Nutanix NTNX ...... 54.68 17.74 1754 32.01 -23.0 JetBlue JBLU ...... 16 19.93 15.19 2510 19.20 +19.6 MaximIntg MXIM 1.92 3.1 13 65.73 46.64 1485 61.45 +20.8 Nuvectra NVTR ...... 17.00 .13 .13 -99.2 JewettCm JCTCF ...... 11 9.32 6.23 3 8.00 +12.5 MaysJ MAYS ...... 21 43.66 30.75 30.75 -20.6 NvNq100Dy QQQX 1.56m 6.5 ...q 24.17 18.42 97 23.88 +19.4 JiayinGp n JFIN ...... 22.50 4.77 16 5.08 -68.5 McGrathR MGRC 1.50 1.9 22 80.47 48.20 76 77.53 +50.6 sNvidia NVDA .64 .3 55 240.39 124.46 8874 238.82 +78.9 JohnsnOut JOUT .68 .9 8 91.90 54.12 43 75.71 +28.9 MDJM n MDJH ...... 7.90 2.00 2 2.91 -38.1 Nxt-ID h NXTD ...... 1.40 .25 164 .50 -26.5 JointCorp JYNT ...... dd 21.80 7.25 93 16.38 +96.9 MedalDiv MDRR .50m 14.6 ...dd 9.30 3.27 19 3.42 -60.7 NymoxPh NYMX ...... dd 2.75 1.25 78 2.19 +67.2 JounceTh JNCE ...... 9.80 2.66 443 8.36 +148.1 MedalFin MFIN .20 2.7 ...cc 7.80 4.07 93 7.33 +56.3 MedalF 9 21 MFINL 2.25 8.6 ... 26.74 24.85 0 26.23 +4.1 MediCo MDCO ...... dd 84.87 16.74 1857 84.68 +342.4 - O - - K - MediciNova MNOV ...... dd 13.37 6.68 122 6.98 -14.6 :O2Micro OIIM ...... 1.97 1.16 59 1.63 +7.9 :KBL Merg KBLM ...... 10.69 9.17 10.69 +4.8 Medigus MDGS ...... 3.48 1.53 8 1.87 -28.1 KBL Mrg wt KBLMW ...... 23 MediWound MDWD ...... dd 6.09 2.55 81 2.99 -26.4 OFS Cap OFS 1.36 12.2 9 12.81 9.62 195 11.17 +5.4 OFS C25 OFSSL 1.59 6.3 ... 26.21 23.47 5 25.11 +3.5 KBL Mrg rt KBLMR ...... 40 .09 .16 -59.5 Medpace MEDP ...... 36 86.71 47.70 176 84.39 +59.4 OFS 25 OFSSZ 1.63 6.5 ... 27.39 23.47 0 25.25 +5.2 KBL Mg un KBLMU ...... cc 11.10 10.50 10.55 -.1 MeetGrp MEET ...... dd 6.27 3.05 721 5.13 +10.8 OFS 26 n OFSSI 1.49 6.0 ... 25.00 24.33 3 24.97 +1.1 KBS Fash KBSF ...... 4.93 1.85 5 2.15 -27.3 MeiraGTx MGTX ...... dd 30.23 8.53 216 21.47 +122.7 OFS Cred OCCI 2.04f 12.8 ... 19.00 13.75 16 15.92 +4.3 KLA Cp KLAC 3.40f 1.9 23 179.95 80.65 969 177.11 +97.9 MelcoResE MLCO .66 2.7 78 26.97 16.50 810 24.20 +37.3 OFS Cr pfA OCCIP 1.72 6.7 ... 26.20 24.90 25.84 +2.0 KLX EnS KLXE ...... dd 30.11 4.12 504 6.20 -73.6 Melinta rs MLNT ...... 10.10 1.03 172 1.41 -64.4 OHA Inv OHAI .08 6.1 10 1.50 .85 1.32 +30.2 KVHInd KVHI ...... dd 11.89 8.64 22 11.41 +10.9 Mellanox MLNX ...... 68 121.13 78.86 1087 116.87 +26.5 OP Bancp OPBK .20 2.0 ... 11.00 8.08 11 9.99 +12.6 KaiserAlu KALU 2.40 2.1 19 117.06 83.29 82 111.65 +25.0 Menda I n MCMJ ...... 9.75 7.72 1 9.75 +.5 OReillyAu ORLY ...... 29 454.31 326.71 362 437.41 +27.0 KaixinAuto KXIN ...... 10.40 1.06 26 1.35 -86.6 MenloTh MNLO ...... dd 9.03 2.69 170 5.32 +29.1 OSI Sys OSIS ...... 50 117.21 68.58 70 101.86 +39.0 Kala Ph KALA ...... 9.25 3.24 570 3.95 -19.2 Menus MRUS ...... 20.95 11.00 46 16.92 +20.9 OakVlyBcp OVLY .27e 1.4 13 19.94 15.60 4 19.26 +5.2 KaleidoB n KLDO ...... dd 19.00 4.80 139 5.92 -58.4 MercadoL MELI .60 .1 ...dd 698.98 257.52 265 594.15 +102.9 OaktrSpL OCSL .38 6.9 ...dd 5.75 4.15 425 5.49 +29.8 Kalvista KALV ...... dd 34.92 9.86 72 17.42 -11.8 MercBkA MBNAA ...... 8.75 OaktrSp28 OCSLL 1.53 6.0 ... 26.03 21.56 1 25.66 +9.0 Kamada KMDA ...... 8.00 4.70 34 6.80 +36.0 MercBkB MBNAB ...... 8.20 OaktStInco OCSI .62 7.5 11 8.81 7.54 54 8.25 +6.4 KandiTech KNDI ...... 9.23 3.54 162 4.68 +28.9 MercBank MBWM 1.08 2.9 15 37.32 26.40 31 36.67 +29.8 KaratPck n KRAT ...... MercerIntl MERC .55 4.5 7 17.74 9.36 184 12.30 +17.8 Obalon rsn OBLN ...... 29.00 1.52 141 1.79 -91.4 ObsEva OBSV ...... 15.47 2.38 2476 3.95 -68.8 KarunaTh n KRTX ...... dd 152.00 11.24 588 77.59 +287.6 MerchBcp MBIN .28 1.4 ... 24.79 14.64 29 19.65 -1.6 OceanBio OBCI .05e ...... 3.99 2.90 3.46 +5.4 sKaryophm KPTI ...... dd 18.70 3.92 1155 19.18 +104.7 MerchB pfA MBINP 1.75 6.4 ... 29.85 25.60 1 27.42 +5.6 OceanP rs OPTT ...... dd 16.20 .74 149 .78 -88.5 KaziaTh KZIA ...... 9.74 2.11 12 4.25 +74.9 MerchB pfB MBINO 1.50 5.9 ... 25.28 OceanFst OCFC .68 2.7 15 26.09 20.46 172 25.25 +12.2 KearnyF KRNY .28f 2.0 47 14.40 11.26 302 13.98 +9.0 MercSys MRCY ...... 74 89.44 41.16 522 70.75 +49.6 OconeeFed OFED .40 1.5 ... 27.49 21.65 27.00 +8.4 KellySA KELYA .30 1.3 22 28.91 19.21 101 22.79 +11.3 MeridBcp EBSB .32f 1.6 18 20.86 13.67 243 20.41 +42.5 Ocugen rs OCGN ...... dd 21.60 .24 4708 .39 -92.6 KellySB KELYB .30 1.4 12 29.43 20.66 0 21.99 -.1 MeridnBk MRBK ...... 4 20.77 16.49 18 19.79 +15.3 OcularTher OCUL ...... dd 5.55 2.35 772 4.27 +7.3 tKemPhm lf KMPH ...... dd 2.85 .31 700 .31 -82.7 MeridBio VIVO .50 4.9 19 17.71 7.63 244 10.14 -41.6 OdonateT ODT ...... dd 43.75 11.54 78 29.73 +111.2 KY FstFd KFFB .40 5.1 ...cc 8.45 6.52 0 7.81 +13.1 MeritMed MMSI ...... 32 63.64 19.50 877 32.08 -42.5 tOdysMr h OMEX ...... dd 8.42 3.16 32 3.25 -2.4 tKewnSc KEQU .76 5.8 7 34.84 12.90 19 13.02 -60.8 MerrimP MACK 1.50e ... 1 5.51 2.63 43 3.52 +30.5 OfficeDpt ODP .10 4.0 7 3.82 1.23 7297 2.49 -3.5 KeyTrn KTCC ...... 10 7.30 4.83 22 5.52 -2.3 Mersana MRSN ...... 7.65 1.32 771 5.28 +29.4 OffPrpInc OPI 2.20 7.0 ... 34.71 23.36 229 31.54 +16.3 Kforce KFRC .72 1.8 15 42.64 27.95 140 40.76 +31.8 MesaAir MESA ...... 6 11.08 5.35 697 9.40 +21.9 OhioValB OVBC .84 2.1 25 41.46 26.45 4 39.49 +11.6 KimballEl KE ...... 17 18.49 12.48 172 17.25 +11.4 MesaLabs MLAB .64 .3 93 268.47 181.21 23 249.58 +19.8 Okta OKTA ...... dd 141.85 52.05 1072 118.09 +85.1 KimballInt KBAL .36 1.7 20 22.40 13.49 64 20.68 +45.7 Mesoblast MESO ...... 7.59 3.35 16 7.03 +70.6 OldDomFrt ODFL .68 .4 33 197.25 115.00 392 187.34 +51.7 KindredBio KIN ...... dd 12.16 5.96 103 8.39 -23.4 MetaFincl CASH .20 .6 12 36.06 17.84 143 35.11 +81.1 OldLnBc OLBK .48 1.7 13 30.56 24.12 28.83 +9.5 KingldJ rs KGJI ...... 1 5.76 1.11 33 1.51 -68.1 Methanx MEOH 1.44 3.7 7 62.97 30.25 249 38.72 -19.6 sOldNBcp ONB .52 2.8 23 18.71 14.45 1406 18.40 +19.5 Kingstone KINS .25 3.4 12 18.74 6.90 78 7.25 -59.0 MetrCtyB n MCBS .44 2.5 ... 17.78 13.20 131 17.39 +29.8 KingtoneW KONE ...... 7.67 Michaels MIK ...... 3 16.39 4.96 2732 6.07 -55.2 OldPoint OPOF .48 1.7 29 30.05 19.00 1 28.57 +30.9 OldSecBc OSBC .04 .3 14 14.80 11.24 31 13.14 +1.1 KiniksaPh KNSA ...... dd 28.90 5.01 340 12.28 -56.3 Microbot MBOT ...... 19.40 1.48 6604 10.11 +487.8 s OlScCTrI pf OSBCP .78 7.3 ... 11.18 10.18 2 10.65 +3.1 KinsaleCp KNSL .32 .3 ... 108.28 50.34 146 97.84 +76.1 Microchp MCHP 1.46 1.4 55 105.30 65.67 1661 104.98 +46.0 s Ollies OLLI ...... 28 103.03 53.60 1238 67.20 +1.0 Kirklands KIRK ...... 4 11.77 .91 630 1.25 -86.9 MicronT MU ...... 6 55.93 28.39 23687 55.40 +74.6 OlympStl ZEUS .08 .4 12 20.24 9.99 54 17.91 +25.5 KitovPh KTOV ...... 2.92 .56 258 .75 +13.0 Microsoft MSFT 2.04f 1.3 31 158.49 93.96 17715 157.41 +55.0 KitovPh wt KTOVW ...... 67 MicroStr MSTR ...... 38 158.90 115.50 57 144.33 +13.0 OmegaFlex OFLX 1.12 1.0 36 119.89 52.00 50 116.39 +115.3 Omeros OMER ...... dd 20.92 10.30 447 15.20 +36.4 KodiakS h KOD ...... 74.50 5.86 465 66.10 +831.0 Microvisn MVIS ...... dd 1.44 .52 567 .72 +19.2 Omnicell OMCL ...... 81 92.59 56.96 161 83.11 +35.7 KopinCp h KOPN ...... dd 1.75 .35 566 .38 -61.9 MidPenn MPB .72 2.5 20 28.50 21.51 8 28.30 +22.9 sOnSmcnd ON ...... 12 24.19 15.06 4185 24.45 +48.1 KornitDig KRNT ...... 35.73 16.66 95 33.65 +79.8 MidCnEn h MCEP ...... dd 1.14 .21 130 .29 -65.0 OncolBio ONCY ...... dd 2.50 .35 957 1.74 -3.9 Koss h KOSS ...... dd 2.90 1.30 19 1.63 -14.7 MdSoBncp MSVB .08 .6 ...cc 13.74 12.46 5 13.37 +7.0 Oncono wt h ONTXW ...... 80 KraftHnz KHC 1.60 5.0 9 48.66 24.86 6822 31.92 -25.8 Midatch rs MTP ...... 10.90 .54 180 .63 -59.4 KratosDef KTOS ...... cc 25.08 12.31 611 18.40 +30.6 Middleby MIDD ...... 19 142.98 96.65 401 110.82 +7.9 KrystlBio KRYS ...... 66.50 16.82 92 58.55 +181.8 Middlefld s MBCN .60 2.3 16 28.80 19.40 3 26.65 +25.6 Continued on next page MdsxWatr MSEX 1.02f 1.6 32 67.69 49.17 62 62.55 +17.2 Page 13 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Nasdaq

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg PrtctInsB PTVCB .40 2.5 36 23.28 15.30 117 16.00 -3.9 SeqentBr h SQBG ...... dd 2.28 .21 548 .35 -56.8 Onconv h ONTX ...... 4.83 .10 7592 .31 -85.5 ProteonT h PRTO ...... dd 3.94 .22 185 .29 -87.0 SeresTh MCRB ...... dd 8.39 2.02 212 4.23 -6.4 OncoSec rs ONCS ...... 9.46 1.60 153 1.74 -72.8 Proteos h PTI ...... 3 4.72 .61 10429 1.49 -54.0 SvcPropTr SVC 2.16 9.0 9 28.00 22.47 899 24.07 +.8 OncTher rs ONCT ...... 17.92 3.43 30 4.43 -18.9 sProthena PRTA ...... dd 16.75 6.71 568 17.01 +65.1 SvcSource SREV ...... dd 1.78 .70 214 1.50 +38.9 OneGpHosp STKS ...... dd 4.00 2.35 26 3.44 +12.1 Provent PRVB ...... dd 22.82 1.52 472 12.09 +583.1 ServiFst SFBS .70f 1.8 16 38.56 29.17 96 38.09 +19.5 180 DgrCap TURN ...... 2.30 1.72 23 2.13 +21.7 ProvidSv PRSC ...... dd 74.73 46.53 63 61.13 +1.8 SesenBio SESN ...... dd 2.60 .66 1642 .94 -33.5 OneStopS OSS ...... dd 3.90 1.35 17 1.83 -5.7 ProvidBc PVBC ...... 28.47 10.75 11.60 -46.5 SevernBcp SVBI .16 1.7 25 9.94 7.22 10 9.27 +16.2 1800Flowrs FLWS ...... 12 21.77 10.84 619 14.05 +14.8 ProvFnH PROV .56 2.6 47 22.99 14.67 9 21.60 +39.4 Sharps SMED ...... dd 5.25 3.08 13 4.22 +22.3 sOneSpaWld n OSW .16 .9 ... 17.09 14.52 276 16.89 +12.2 PrudntlBcp PBIP .28a 1.6 90 19.57 13.92 5 18.04 +2.5 SharpSprg SHSP ...... dd 21.10 8.10 106 12.01 -4.9 OneSpan OSPN ...... 93 21.61 11.41 140 17.66 +36.4 OneWatr n ONEW ...... PsychmCp PMD .72 7.7 9 19.64 7.12 81 9.32 -41.3 ShndTele SHEN .29f .7 ... 51.18 29.61 250 39.93 -9.8 PuhuiWl PHCF ...... 6.30 1.37 3 2.11 -64.8 Shiloh SHLO ...... 3 6.77 3.34 113 3.87 -33.6 OpenText OTEX .70 1.6 26 44.67 30.99 325 44.04 +35.1 Pulmatr rs PULM ...... 3.58 .61 45 .85 -64.6 Shineco TYHT ...... 4 1.66 .43 413 .80 +37.9 OperaLtd OPRA ...... 41 14.94 5.33 220 9.49 +70.7 PulseBiosc PLSE ...... dd 19.77 10.00 41 13.32 +16.2 ShoeCarnvl SCVL .34 .9 23 41.84 21.47 195 37.35 +11.5 OpesAcq OPES ...... dd 10.88 9.90 2 10.45 +5.2 PumaBiotc PBYI ...... dd 43.90 6.26 2298 9.50 -53.3 ShoreBcsh SHBI .48f 2.8 18 17.90 13.88 16 17.15 +18.0 OpesAcq un OPESU ...... 11.10 10.23 10.52 +2.4 PureAcq PACQ ...... 10.60 9.75 2 10.34 +5.1 ShotSpot SSTI ...... 58.61 18.44 115 25.35 -18.7 OpGen rsh OPGN ...... 40.60 .92 1966 1.39 -94.6 PureAcq un PACQU ...... 11.66 10.25 10.82 +3.0 SiNtxTc rs SINT ...... 10.47 1.25 30 1.45 -73.1 OpiantPh OPNT ...... 18.23 9.98 6 14.84 +2.7 PureCycle PCYO ...... 12.88 9.20 26 12.67 +27.6 SiTime n SITM ...... 22.98 16.05 22 21.11 +13.2 OpkoHlth OPK ...... dd 3.94 1.33 4299 1.53 -49.2 PurplInv PRPL ...... dd 11.04 4.20 222 8.28 +40.6 SiebertFn SIEB .10a 1.0 80 14.75 8.17 6 9.60 -33.6 OportunF n OPRT ...... 22.67 14.22 94 22.45 +38.1 Puyi Inc n PUYI ...... 14.80 4.11 1 5.26 -19.0 Sientra SIEN ...... dd 15.48 4.78 519 8.82 -30.6 OptiNose OPTN ...... dd 11.66 4.44 328 9.84 +58.7 PyxisTnkr PXS ...... 1.80 .65 32 1.12 +12.3 SierraBc BSRR .76 2.6 15 30.15 22.68 39 29.79 +24.0 Optibase OBAS ...... cc 13.00 7.95 11.90 +37.2 QAD Inc B QADB .24 .6 ...dd 37.36 27.50 1 37.25 +26.2 SierOnc g h SRRA ...... dd 2.01 .22 1525 .34 -74.4 OptCable OCC .08 2.5 ...dd 6.16 2.80 11 3.25 -14.8 QAD A QADA .29 .6 ...dd 53.89 35.00 71 51.14 +30.0 SierraWr SWIR ...... 6 15.95 7.72 279 9.38 -30.2 OptimBk h OPHC ...... 5.06 2.12 1 2.94 -2.0 QCR Hld QCRH .24 .6 15 44.76 30.15 32 43.17 +34.5 SifyTech SIFY .02e 1.4 ... 1.70 1.20 97 1.25 -16.1 OptnCare BIOS ...... dd 4.06 1.56 850 3.60 +.8 QIWI plc QIWI 1.12 5.9 19 25.25 12.93 536 18.88 +33.5 SigmaL wt SGLBW ...... 35 OpusBank OPB .44 1.7 ... 26.70 17.79 104 26.26 +34.0 QK InfGp n QK ...... 20.44 9.80 24 11.00 -39.1 SigmaL hn SGLB ...... 2.46 .45 27 .98 -35.0 OramedPh ORMP ...... 13 6.05 2.32 79 5.32 +77.3 Qorvo QRVO ...... 72 118.36 54.74 968 116.94 +92.6 Sigmatr SGMA ...... 48 5.10 2.18 5 3.83 +63.0 OraSure OSUR ...... 11 13.25 6.35 436 8.39 -28.2 Qualcom QCOM 2.48 2.8 ...dd 94.11 49.10 7274 88.45 +55.4 SignatBk SBNY 2.24 1.6 ... 137.94 98.54 395 135.94 +32.2 Orbcomm ORBC ...... dd 9.35 3.58 530 4.27 -48.3 Qualstar QBAK ...... 6.95 4.39 1 5.52 +5.1 SilganHld SLGN .44 1.4 18 31.69 22.24 421 31.12 +31.8 OrchTher ORTX ...... dd 21.64 9.78 284 15.23 -3.2 Qualys QLYS ...... 61 97.12 65.94 307 85.40 +14.3 SilcLtd SILC 1.00 3.1 9 40.36 28.59 6 32.50 -7.0 OrganigH OGI ...... 8.44 2.00 3141 2.47 -68.4 Quanterx QTRX ...... dd 36.15 17.08 120 24.36 +33.0 SilcnLab SLAB ...... cc 116.19 73.13 129 115.64 +46.7 OrganognH ORGO ...... dd 310.90 3.56 177 4.88 -51.9 Quartrhill g QTRH .05 ...... dd 1.45 .86 1.20 +21.6 sSilicnMotn SIMO 1.40f 2.8 20 49.11 30.86 177 49.68 +44.0 Organovo ONVO ...... dd 1.18 .22 1169 .43 -54.9 QuestRes QRHC ...... dd 3.10 1.26 11 2.30 +69.1 SilkRdMd n SILK ...... dd 51.50 27.83 430 40.03 +10.6 Orgenesis ORGS ...... 5.93 2.35 79 3.10 -33.8 QuickLog h QUIK ...... dd 1.19 .20 1081 .30 -59.0 sSilvSpke A n SSPK ...... 10.01 9.80 3 9.92 +1.1 OrignA h SEED ...... 8.95 4.44 9 4.60 -11.0 Quidel QDEL ...... 25 74.14 44.27 131 73.83 +51.2 SilvSpike wt SSPKW ...... OrigBcp OBNK .37 1.0 73 38.14 30.43 29 37.75 +10.8 OrigoAc un CNLMU ...... 11.01 QuinStreet QNST ...... 13 20.02 10.15 284 15.47 -4.7 SlvSpike un SSPKU ...... 12.10 9.98 10.17 +1.7 Qumu Cp QUMU ...... dd 4.78 1.85 55 2.50 +31.6 SilvrSun SSNT .05e ... 68 8.25 2.00 2 3.38 +45.8 OrionEng h OESX ...... dd 3.84 .53 426 3.16 +453.4 Quotinet QTNT ...... 11.30 5.73 220 8.96 +46.4 Silvercrest SAMG .60 5.0 16 16.05 11.61 23 12.08 -8.7 OrrstownF ORRF .60 2.6 21 23.48 17.30 14 23.02 +26.4 QuratRet A QRTEA ...... 7 22.29 7.72 4313 8.14 -58.3 SimmnsFst SFNC .64 2.4 11 27.87 22.08 696 26.64 +10.4 OrsunAc n ORSN ...... 10.24 9.85 9.90 +.5 QuratRet B QRTEB ...... 8 22.37 7.84 7.97 -56.8 SimplyGd SMPL ...... 31.34 16.55 561 27.79 +47.0 OrsunAc rt ORSNR ...... 25 .17 .23 +4.5 Qutoutiao QTT ...... 18.00 2.56 1985 3.10 -51.2 Simulations SLP .24 .7 80 41.95 17.43 62 35.24 +77.1 OrsunA un ORSNU ...... 10.42 9.95 10.24 +2.1 Sina SINA ...... 22 70.83 31.03 433 38.81 -27.6 OrthoPed KIDS ...... 47.82 28.19 99 44.22 +26.8 Sinclair SBGI .80 2.4 16 66.57 25.14 869 33.57 +27.4 OrthoMed OFIX ...... 62 74.44 39.75 63 46.69 -11.0 - R - SinoGlobl SINO ...... dd 1.07 .40 73 .45 -41.5 Osmotica OSMT ...... 9.35 2.20 307 7.42 -4.3 Sinovac h SVA ...... dd 7.10 5.75 6.47 -6.8 OssenInn OSN ...... 7.00 1.06 16 3.01 +123.0 :R1 RCM RCM ...... 13.19 7.10 801 12.45 +56.6 SiriusInt SG ...... 16.49 6.75 4 8.50 -36.1 Otelco OTEL ...... 5 18.31 10.83 1 11.00 -32.0 RaptTher n RAPT ...... 42.00 11.85 193 30.50 +134.6 SiriusXM SIRI .05f .7 32 7.18 5.23 14027 7.09 +24.2 Otonomy OTIC ...... dd 3.16 1.50 129 2.52 +36.2 RBB Bcp RBB .40 1.9 11 22.95 17.03 76 21.50 +22.4 SitoMobl h SITO ...... dd 2.46 .25 261 .28 -68.9 OttawaBc OTTW .24 1.7 29 14.50 12.46 4 14.04 +5.3 RBC Bear ROLL ...... 37 174.94 123.50 91 158.85 +21.2 SkySolr rs SKYS ...... 6 3.95 1.00 4 1.60 +20.8 OtterTail OTTR 1.40 2.7 25 57.74 45.94 123 51.25 +3.2 RCI Hosp RICK .16 .8 5 25.71 12.50 42 20.43 -8.5 OutlookT wt OTLKW ...... 03 RCM RCMT 1.00e ... 17 4.82 2.68 18 2.75 -11.3 SkyWest SKYW .48 .7 13 66.04 42.60 266 65.32 +46.9 sSkywksSol SWKS 1.76 1.5 20 119.20 60.12 2268 120.03 +79.1 tOutlookT rs OTLK ...... 10.96 .85 5893 .58 -88.8 RF Inds RFIL .08 1.4 5 8.89 5.25 21 5.86 -19.4 SleepNmbr SNBR ...... 34 52.15 30.70 344 47.84 +50.8 tOverstk OSTK ...... dd 29.75 6.92 1145 7.02 -48.3 RGC Res RGCO .70f 2.4 29 31.00 25.63 11 29.26 -2.3 SmartFn rs SMBK .20 .9 18 23.99 16.17 38 23.39 +28.0 sOvid Th OVID ...... dd 4.65 1.53 4305 4.79 +97.9 RMG Net h RMGN ...... dd 1.29 SmartSnd SND ...... 4.68 1.92 176 2.45 +10.4 Oxbridge OXBR .48 61.8 6 2.93 .51 6 .78 +23.3 RMR Gp h RMR 1.52f 3.3 8 77.83 41.69 74 45.71 -13.9 Oxbrdge wt OXBRW ...... 15 RMR RE RIF 1.32 7.9 ...q 16.79 -7.3 SmDirCl n SDC ...... 21.10 7.56 6865 8.34 -50.0 SmthM h SMSI ...... dd 6.90 1.62 601 3.94 +118.9 OxfordImm OXFD ...... dd 18.60 11.88 41 16.83 +31.7 RTI Surg RTIX ...... dd 6.15 1.77 315 2.49 -32.7 SoYoung n SY ...... 22.80 8.38 829 12.33 -40.6 OxfordLn OXLC 1.62 19.9 ... 11.04 8.02 1406 8.15 -16.0 RaPhrm RARX ...... dd 47.55 15.23 868 46.84 +157.4 SocketM SCKT ...... 2.80 1.35 9 1.69 +12.7 Oxford 23pf OXLCO 1.88 7.4 ... 25.63 23.98 3 25.41 +1.1 RadNet RDNT ...... cc 20.42 9.97 145 19.59 +92.6 SofiGigE n GIGE ...... 20.29 17.45 1 18.58 -6.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 26.00 23.39 1 25.45 +1.0 RadaElc RADA ...... dd 5.80 2.50 413 5.44 +110.9 SoftwAc un SAQNU ...... 10.45 10.01 10.13 +.4 OxfSqCap OXSQ .80 15.1 4 7.45 5.02 313 5.33 -17.6 Radcom RDCM ...... 19 10.37 6.96 7 8.79 +18.5 Sohu.cm h SOHU ...... dd 22.71 8.79 241 11.28 -35.2 OxfrSq26 n OXSQZ 1.56 6.2 ... 25.97 22.11 1 25.02 +.6 RadiusHlth RDUS ...... dd 29.97 12.81 471 21.30 +29.2 Sol-Gel SLGL ...... 11.36 5.41 6 9.74 +61.8 OxfSqC24 OXSQL 1.63 6.4 ... 25.30 +3.1 Radware RDWR ...... 81 26.98 21.43 131 25.03 +10.2 SolarCap SLRC 1.64 7.9 11 21.83 18.45 114 20.81 +8.4 sOysterPt n OYST ...... 20.00 13.26 108 20.93 +16.9 RamacoRs METC ...... 7.22 3.01 29 3.20 -35.4 Rambus RMBS ...... dd 14.83 7.17 469 13.78 +79.7 SolarSCap SUNS 1.41 7.9 12 18.29 14.57 33 17.78 +17.6 RandCap RAND ...... 54 3.60 2.14 7 2.70 +7.8 SolarEdg SEDG ...... 48 96.69 32.43 845 94.18 +168.3 P-Q RandBcp RNDB ...... 78 18.34 13.22 4 16.34 +15.5 SolenoTh SLNO ...... 5.07 1.11 1466 2.17 +26.9 Rapid7 RPD ...... dd 66.01 27.79 443 57.40 +84.2 SolidBio SLDB ...... dd 32.85 2.75 1784 4.27 -84.1 :P&F Inds PFIN .20 2.7 ... 9.00 5.40 2 7.50 -3.0 RattlrMd un RTLR ...... 20.24 14.01 328 17.73 -7.8 Solignx wt SNGXW ...... 55 PAM PTSI ...... 16 71.56 37.25 19 56.50 +43.4 RaveRest RAVE ...... 9 3.60 .64 11 1.73 +97.0 Soligenix h SNGX ...... 1.47 .65 131 1.39 +61.6 PB Bncp PBBI .28 1.8 43 15.20 10.50 5 15.16 +40.4 RavenInds RAVN .52 1.5 1 41.39 27.32 87 35.06 -3.1 Soliton n SOLY ...... 29.00 4.12 485 11.75 +141.3 sPC Cnnctn CNXN .32e ... 13 52.26 27.11 88 51.94 +74.7 ReadIntlA RDI ...... 8 16.72 9.90 143 10.70 -26.4 SonimTc n SONM ...... dd 18.26 2.10 228 3.33 -69.7 PC-Tel PCTI .22 2.6 ... 9.40 3.90 45 8.48 +97.7 ReadgIntB RDIB ...... 18 27.00 21.90 24.00 -12.8 Sonoma wt SNOAW ...... 50 PCB Bcp PCB .32f 1.9 ... 19.18 13.41 120 17.12 +9.4 RealNetwk RNWK ...... dd 3.41 1.18 304 1.30 -43.7 SonomeP rs SNOA ...... 10.35 3.33 16 4.02 -37.4 PCSB Fn PCSB .16 .8 54 20.88 18.45 33 20.44 +4.5 Rl NxtEc BLCN ...... 25.88 18.50 13 25.69 +32.4 Sonos SONO ...... 15.68 9.23 1178 14.99 +52.6 PDC Engy PDCE ...... 53 47.29 19.57 816 26.52 -10.9 t RealPage RP ...... 70 65.92 43.57 611 53.79 +11.6 Sophiris h SPHS ...... dd 1.35 .34 292 .35 -57.8 PDF Sol PDFS ...... dd 17.42 7.69 50 16.12 +91.2 sReataPh RETA ...... dd 222.33 48.01 454 216.05 +285.1 SorrentoTh SRNE ...... dd 6.50 1.39 3267 3.47 +44.6 PDL Bio PDLI .20 6.0 ...dd 3.89 2.06 815 3.34 +15.2 ReconTc h RCON ...... dd 1.22 .59 31 .62 -11.7 SotherlyH SOHO .52 7.8 ...dd 7.69 5.43 14 6.64 +18.4 PDL Cmt PDLB ...... 14.85 12.42 2 14.50 +13.8 RecroPhm REPH ...... 18.26 5.53 370 17.99 +153.4 SothrlyH pf SOHOB 2.00 7.6 ... 26.33 23.65 1 26.18 +5.7 PDS Bio rs PDSB ...... dd 9.96 2.02 28 2.21 -59.2 RedRivB n RRBI ...... 68 56.00 42.35 12 53.25 +7.5 SthrlyH pf C SOHOO 1.97 7.6 ... 26.25 20.57 0 25.90 +18.3 PICO Hld s PICO 5.00e ...... dd 11.82 8.85 36 11.09 +21.3 RedRobin RRGB ...... dd 36.85 24.57 314 29.92 +12.0 SothrlH pfD SOHON 2.06 7.8 ... 29.98 25.06 2 26.25 +4.4 PLX Phr PLXP ...... 7.41 1.00 6 4.70 +207.2 RedRkRs RRR .40 1.7 ... 29.80 16.76 222 23.83 +17.3 SouMoBc SMBC .60 1.6 13 39.80 29.92 12 38.44 +13.4 PRA Grp PRAA ...... 29 38.07 22.62 155 36.92 +51.5 RedViolt RDVT ...... dd 19.50 5.51 47 18.37 +172.6 SoundFin SFBC .56 1.6 22 38.23 32.55 1 35.93 +10.4 PRA Hlth PRAH ...... 50 115.50 82.12 680 110.81 +20.5 Redfin RDFN ...... 23.47 13.67 652 21.48+49.2 SthMtnMr n SMMC ...... 10.05 9.60 9.87 +2.3 PRGX Glbl PRGX ...... dd 9.68 3.95 41 4.65 -50.9 RedhillBio RDHL ...... 9.20 5.13 193 6.10 +9.9 SthMtn un SMMCU ...... 11.00 9.95 0 10.40 +4.0 PTC Inc PTC ...... cc 102.47 62.05 890 74.58 -10.0 Reebnz hrs RBZ ...... dd 39.68 .91 151 1.09 -93.4 SthPlainF n SPFI .12 .6 ... 21.00 15.82 30 20.75 +15.1 PTC Thera PTCT ...... dd 50.96 27.53 588 49.33 +43.7 RgcyCtrs REG 2.34 3.8 22 70.26 55.50 473 61.94 +5.6 SouthState SSB 1.84f 2.1 24 88.10 56.55 114 86.40 +44.1 PacWstBc PACW 2.40 6.2 10 41.60 31.16 524 38.68 +16.2 Regenrn REGN ...... 17 442.00 271.37 431 374.20 +.2 SthnFstBsh SFST ...... 13 44.43 30.11 11 42.44 +32.3 Paccar PCAR 1.28a 1.6 12 83.41 53.43 1152 79.55 +39.2 RegnxBio RGNX ...... 24 63.21 30.38 421 41.74 -.5 SoNatBcVa SONA .36 2.2 31 16.85 12.87 47 16.58 +25.4 sPc FdFd n HERD ...... 26.14 22.86 0 26.18 +5.8 Reguls h RGLS ...... 1.62 .50 195 .66 -29.4 SsdeBTX SBSI 1.24a 3.3 18 37.89 29.71 78 37.16 +17.0 PcEMCsh n ECOW ...... 26.47 22.74 26.46 +7.2 RekorSys REKR ...... 5.44 .50 177 3.20 +392.3 SparkEng SPKE .72 7.9 12 11.71 7.20 253 9.22 +24.1 PacBiosci PACB ...... dd 7.50 4.37 1511 5.25 -29.1 ReliantBcp RBNC .36 1.6 22 25.00 19.03 9 22.26 -3.4 SparkEn pf SPKEP 2.19 8.5 ... 26.60 17.10 10 25.79 +39.4 PacEthanol PEIX ...... dd 1.67 .39 960 .84 -2.4 Reliv In RELV ...... dd 5.89 3.45 10 3.73 -12.0 SpartnMot SPAR .10 .5 53 19.31 6.97 280 18.44 +155.0 PacMerc PMBC ...... 23 8.91 6.76 27 7.95 +11.2 RemrkHl h MARK ...... dd 3.23 .46 81 .48 -60.2 SprtnNash SPTN .76 5.4 10 22.49 8.82 205 14.16 -17.6 PacPreBc PPBI .88 2.7 16 34.90 23.01 267 32.94 +29.1 Renasant RNST .88 2.4 14 39.02 28.02 162 36.08 +19.5 SpectPh SPPI ...... dd 12.15 6.80 1707 8.59 -1.8 PaciraBio PCRX ...... 49.50 34.64 403 45.87 +6.6 RenewEn REGI ...... dd 29.61 9.90 786 26.58 +3.4 SperoTh SPRO ...... 14.48 5.52 101 10.44 +69.8 sPalomar n PLMR ...... dd 56.45 18.50 265 52.28 +182.6 RentACt RCII 1.16f 4.1 51 28.92 14.91 620 28.29 +74.7 Sphr3D g ANY ...... 4.17 .66 21 .74 -75.7 sPanASlv PAAS .14 .6 ...cc 21.88 10.26 4190 22.43 +53.6 RepayHld RPAY ...... dd 15.81 9.82 251 14.94 +50.9 Spherix rs SPEX ...... dd 4.00 1.03 128 1.20 -56.8 PangaeaL PANL .14 4.7 1 4.35 2.71 7 2.99 -1.3 Replgn RGEN ...... cc 99.25 48.26 439 92.72 +75.8 SpirtTex STXB ...... 21 23.53 20.23 28 22.89 +.5 sPapaJohns PZZA .90 1.4 ...cc 64.06 38.29 665 64.07 +60.9 Replimun REPL ...... dd 18.25 8.88 136 15.26 +52.6 Splunk SPLK ...... dd 152.68 90.08 1123 150.05 +43.1 ParatekPh PRTK ...... dd 7.39 2.66 2949 4.39 -14.4 ReproMd n REPR ...... 6.97 3.74 398 6.01 +47.3 SpokHldgs SPOK .50 4.2 39 17.25 11.00 59 11.78 -11.2 ParingaR PNRL ...... 9.02 1.40 1.44 -81.1 RepBncp RBCAA 1.06 2.3 18 52.68 35.17 13 46.87 +21.0 SportsWhs SPWH ...... 17 8.82 3.41 630 8.30 +89.5 ParkCity PCYG ...... 29 8.96 4.27 53 5.25 -12.1 RepFBcp FRBK ...... 33 6.73 3.86 211 4.00 -33.0 SprBkPh SBPH ...... dd 11.90 2.75 58 3.67 -64.7 ParkOh PKOH .50 1.5 10 38.77 25.74 56 33.89 +10.4 s resTORbi TORC ...... dd 11.96 .94 3491 1.38 -84.0 SprWkTh n SWTX ...... dd 36.99 17.02 179 36.59 +61.7 ParkeBcp PKBK .64 2.6 13 25.45 16.86 22 25.01 +33.6 s RschFrnt REFR ...... dd 5.38 1.26 45 3.07 +96.8 SprottFoc FUND .46e 6.3 ...q 7.25 5.46 45 7.30 +26.3 PrtnrCm PTNR ...... 15 5.10 3.47 6 4.25 -10.0 Resonant RESN ...... 4.00 .92 91 2.03 +52.6 SproutSo n SPT ...... 18.75 15.60 180 15.98 -3.7 PathfdBcp PBHC .24 1.7 20 16.25 12.55 13.76 -12.1 ResConn RECN .56 3.4 20 17.93 12.72 94 16.49 +16.1 Sprouts SFM ...... 20 25.32 16.46 1144 19.70 -16.2 PatrkInd PATK .25p ... 16 55.87 27.32 114 53.14 +79.5 RetailOpp ROIC .79 4.6 45 19.18 15.44 745 17.27 +8.8 StaarSur STAA ...... 41.65 21.70 287 36.92 +15.7 PatrNBc PNBK .04 .3 91 17.74 12.02 12.73 -10.7 RetoEco RETO ...... 11 2.55 .83 .96 -26.2 StablRd un SRACU ...... 10.29 10.00 1 10.16 +1.1 sPatriotTr PATI ...... 19 20.18 16.01 16 19.82 +.6 Retrophin RTRX ...... dd 24.69 10.87 645 14.96 -33.9 Staff360 STAF .04 4.7 ... 3.45 .62 9 .86 -43.8 PatternEn PEGI 1.69 6.2 23 28.50 17.52 683 27.14 +45.8 RevanceTh RVNC ...... dd 20.83 9.88 333 16.25 -19.3 Stamps.cm STMP ...... 14 207.25 32.54 330 85.87 -44.8 Patterson PDCO 1.04 5.1 16 25.25 15.73 1560 20.43 +3.9 RexahnPh rs REXN ...... 19.80 1.56 25 1.85 Std AVB STND .88 2.9 ... 32.89 26.97 2 30.60 +2.4 PattUTI PTEN .16 1.5 ...dd 16.27 7.67 3991 10.66 +3.0 Rhinebeck n RBKB ...... 12.30 10.25 10 11.28 -4.0 StarBulk SBLK .20 1.7 35 11.81 6.16 495 11.54 +26.3 Pavmed h PAVM ...... dd 1.38 .81 573 .98 +2.0 StrBlk22 SBLKZ 2.08 8.0 ... 26.26 24.35 1 25.89 +4.0 Pavmed wt PAVMW ...... 42 RhythmP RYTM ...... dd 31.94 18.00 183 23.99 -10.8 RibbnCm RBBN ...... dd 6.56 2.44 806 3.08 -36.1 StarsGp g TSG .13p ...... 25.40 12.59 1158 25.32 +53.3 Paychex PAYX 2.48 2.9 33 88.43 61.32 1999 84.91 +30.3 RiceBran RIBT ...... dd 3.87 1.29 461 1.48 -50.7 Starbucks SBUX 1.64f 1.9 39 99.72 60.42 4350 88.23 +37.0 Paylocity PCTY ...... cc 122.65 53.46 177 121.11 +101.1 RichrdElec RELL .24 4.2 ...cc 9.00 5.00 5 5.67 -34.8 StatAutF STFC .40 1.3 89 36.45 28.10 98 30.20 -11.3 PayPal PYPL ...... 70 121.48 76.70 4659 108.61 +29.2 RichmMu n RMBI ...... 15.89 12.75 6 15.43 +13.0 StlthBio n MITO ...... 20.99 4.26 1143 4.45 -62.6 Paysign PAYS ...... cc 18.67 3.15 649 9.88 +180.7 RigelPh RIGL ...... dd 2.69 1.56 1833 2.14 -7.0 StealthGas GASS ...... 33 4.18 2.73 50 3.59 +30.1 PeapkGl PGC .20 .6 13 31.70 23.96 35 31.07 +23.4 RigNet RNET ...... dd 16.15 4.76 64 6.70 -47.0 SteelCn lf STCN ...... 2.14 1.19 82 1.71 -1.2 PeckCo h PECK ...... 28 26.09 2.20 7 2.50 -77.3 RiminiSt RMNI ...... dd 6.00 3.63 89 3.92 -23.9 StlDynam STLD .96 2.8 12 39.35 25.03 1866 34.40 +14.5 Pegasyst PEGA .12 .2 ...cc 79.67 43.21 157 78.64 +64.4 RiotBlck RIOT 1.00p ...... 6.14 1.28 546 1.33 -11.9 SteinMart SMRT .30 43.5 ...dd 1.48 .65 143 .69 -35.5 PelotnIntr n PTON ...... 53 37.02 20.46 4375 29.22 +15.8 RiseEdCy REDU ...... 6 11.00 6.50 83 7.18 -9.8 StellrAcq STLR ...... 10.50 PnnNtGm PENN ...... 35 26.45 16.72 822 25.67 +36.3 RittrPh RTTR ...... 1.35 .15 1793 .16 -72.8 StellAcq wt STLRW ...... 39 PennVa PVAC ...... 58.28 23.00 189 29.98 -44.5 RivrvwBcp RVSB .18 2.2 14 8.70 5.46 43 8.36 +14.8 StellAcq un STLRU ...... 10.50 PennantG n PNTG ...... 35.57 6.15 133 34.49 +128.6 RivrviewF RIVE .30 2.5 ...dd 13.00 9.90 14 12.10 +11.0 StemlineTh STML ...... dd 18.22 8.18 310 10.77 +13.4 PennantPk PNNT .72 10.8 6 7.34 5.84 535 6.65 +4.4 RocktPh RCKT ...... 27.59 10.75 302 23.47 +58.4 Stericycle SRCL ...... dd 66.60 34.36 419 64.35 +75.4 Pennant24 n PNNTG ...... 26.72 24.51 25.63 +3.1 RockwllM RMTI ...... dd 6.88 1.81 465 2.57 +13.7 SterlBcp SBT .04 .5 ... 10.78 6.65 73 7.85 +12.9 PenPkFR PFLT 1.14 9.3 8 13.42 11.14 175 12.22 +5.6 RockyBr RCKY .56 1.9 16 34.14 23.43 120 29.02 +11.6 SterlCons STRL ...... 16 17.49 9.72 125 14.67 +34.7 sPennsWd s PWOD 1.28 3.6 17 34.86 23.23 13 35.26 +31.4 RkyMChoc RMCF .48 5.4 13 9.90 8.06 47 8.87 +4.1 SMadden SHOO .60f 1.4 26 44.80 27.88 748 43.32 +43.2 PensarAc WRLS ...... dd 11.21 8.06 10.25 +1.2 StitchFix SFIX ...... 37.72 16.05 1260 26.45 +54.8 PensareAc wt WRLSW ...... 51 Roku ROKU ...... dd 176.55 26.30 10802 140.14 +357.4 Rosehill ROSE ...... 5.26 1.00 170 1.18 -47.1 StockYBc SYBT 1.08f 2.6 21 42.60 30.29 57 41.48 +26.5 PensrAc rt WRLSR ...... 43 .11 .29 +1.7 Rosehill wt ROSEW ...... 1.12 StokeTh n STOK ...... dd 39.04 19.21 239 26.87 +5.1 PensarA un WRLSU ...... 11.28 9.74 10.60 +.5 tRosehill un ROSEU ...... 5.80 1.35 3 1.50 -51.5 StoneCastle BANX 1.52a 6.8 17 23.92 16.75 28 22.36 +15.9 PeopUtdF PBCT .71 4.2 13 18.03 13.66 1934 16.82 +16.6 RossStrs ROST 1.02 .9 28 117.58 75.91 1471 114.20 +37.3 StoneCo STNE ...... 45.62 16.14 1574 38.13 +106.8 PeopUtd pf PBCTP 1.41 5.1 ... 28.88 20.75 9 27.53 +24.0 RoyGld RGLD 1.12f .9 33 138.78 80.65 450 117.94 +37.7 StrataSk h SSKN ...... dd 3.43 1.65 34 2.10 -19.2 PeBcOH PEBO .56m 1.6 16 34.67 28.35 49 34.46 +14.5 Rubicon RBCN ...... 10.09 7.25 4 8.61 +9.0 Stratasys SSYS ...... dd 30.60 17.06 321 20.90 +16.0 PeopBNC PEBK .56 1.8 13 34.32 20.03 3 31.00 +26.7 RubiusTh RUBY ...... 20.08 6.96 292 12.48 -22.4 StratEdu STRA 2.40f 1.6 45 189.79 102.22 73 153.92 +35.7 sPeopFSvc PFIS 1.40f 2.7 18 53.43 39.76 6 52.28 +18.7 RmblOn B RMBL ...... dd 7.04 .72 335 .98 -81.9 Strattec STRT .56 2.6 15 37.50 18.51 7 21.74 -24.5 PeopUtah PUB .52 1.7 27 33.05 25.18 27 30.33 +.6 RushEntA RUSHA .52 1.1 30 49.27 32.06 68 46.70 +35.4 StratusPrp STRS 1.00e ...... dd 33.40 22.01 6 30.68 +27.9 PepsiCo PEP 3.82 2.8 15 140.45 105.03 2993 137.04 +24.0 RushEntB RUSHB .52 1.1 36 48.50 33.70 4 46.26 +29.9 StreamHlth STRM ...... 2.09 .71 64 1.29 +58.6 Percptr PRCP .15 2.8 14 8.88 3.56 11 5.39 -33.9 RuthsHosp RUTH .52 2.3 10 27.14 18.60 114 22.24 -2.2 StrgbrBio SBBP ...... 5.69 1.43 466 2.05 -54.2 sPerficient PRFT ...... 56 45.80 20.92 551 45.57+104.7 t Ryanair RYAAY 1.55e 1.8 ... 88.19 55.75 180 86.47 +21.2 SummerInf SUMR ...... dd 1.21 .20 103 .21 -80.0 PerfrShip DCIX ...... dd 1.39 .56 603 .83 +28.2 SumFWV SMMF .60 2.2 13 27.83 17.94 10 26.79 +38.7 Performnt PFMT ...... dd 2.86 .79 11 .85 -62.2 SmtStB SSBI .48 3.7 18 13.00 10.72 2 12.81 +8.8 PerionNwk PERI ...... 7.06 2.47 245 6.12 +135.4 - S - SumTher SMMT ...... 2.46 1.10 25 1.45 +25.7 s PermaFix PESI ...... 7.69 1.90 316 9.01 +283.4 SumWre hn WISA ...... dd 2.70 .52 81 .58 -83.0 PermaPip PPIH ...... dd 10.14 7.87 11 8.85 +1.1 :S&T Bcp STBA 1.12 2.7 14 42.02 33.30 419 40.80 +7.8 SundEng rs SNDE ...... 36.70 7.50 3 20.00 -14.2 PetIQ PETQ ...... 36.33 21.28 171 25.65 +9.3 S&WSeed SANW ...... dd 3.20 1.81 9 2.21 +22.1 SundialG n SNDL ...... dd 13.22 1.88 933 2.37 -77.3 PetMed PETS 1.08 4.6 8 27.80 15.00 369 23.45 +.8 SB FinGp SBFG .38f 2.0 14 19.58 15.76 4 19.40 +18.0 SunesisP h SNSS ...... dd 1.77 .20 1260 .29 -30.0 PFSweb PFSW ...... dd 6.74 2.03 21 3.90 -24.0 SB FnGp pf SBFGP .65 3.5 ... 20.30 15.80 18.81 +5.1 SunOpta STKL ...... dd 4.72 1.30 248 2.58 -33.3 PhaseBio PHAS ...... dd 16.65 2.56 776 6.55 +111.8 SB OneBc SBBX .34 1.4 20 25.24 19.40 7 24.90 +21.8 SunPower SPWR ...... dd 16.04 4.55 1939 7.88 +58.6 Phathom n PHAT ...... 28.51 18.51 173 27.06 +10.0 SBA Com SBAC 1.48 .6 ...cc 270.42 155.19 378 240.61 +48.6 Sunrun RUN ...... 13 21.42 9.56 1328 14.40 +32.2 PhibroAH PAHC .48 2.0 16 36.98 20.00 84 24.54 -23.7 SCWorx rs WORX ...... 11.39 1.90 41 2.86 -7.1 Sunwks rsn SUNW ...... 13.79 1.10 101 1.17 -36.2 Phio P wt PHIOW ...... 83 SEI Inv SEIC .70f 1.1 21 67.14 42.27 757 65.92 +42.7 t SupLeagu n SLGG ...... dd 11.55 1.85 52 2.54 -70.1 Phio Ph PHIO ...... 53 .10 608 .15 -54.8 SelasLf rs SLS ...... 89.50 3.62 314 3.83 -93.8 SuperCm lf SPCB ...... dd 1.76 .50 64 .62 -55.3 PhotrIn PLAB ...... 1 16.75 7.95 915 16.12 +66.5 SG Blck SGBX ...... 3.40 .12 1422 .14 -94.8 SupTech h SCON ...... 2.58 .12 250 .16 -87.4 PiedmLithn PLL ...... 14.00 6.05 6 8.09 -3.2 SGOCO Gp SGOC ...... 1.30 .80 1 .89 +4.7 SupGpCos SGC .40 3.1 12 19.00 12.78 39 12.90 -26.9 PierisPhm PIRS ...... 6.04 2.39 560 3.60 +35.3 Si-Bone SIBN ...... 23.03 14.08 147 20.84 -.2 Supernus SUPN ...... 12 43.05 19.35 636 24.01 -27.7 PilgrimsP PPC ...... 15 33.45 14.83 517 32.56 +109.9 SIGA Tc SIGA ...... 1 8.09 4.28 184 4.77 -39.6 supprt.cm SPRT 1.00e ...... dd 2.78 1.48 474 2.11 -14.2 Pinduoduo PDD ...... 45.25 18.46 2690 37.89 +68.9 SLM Cp SLM .12 1.3 8 11.53 7.76 2318 9.12 +9.7 SurfaceOn SURF ...... dd 6.17 1.15 125 1.57 -63.0 tPingtanM PME .04 3.7 7 2.94 1.05 31 1.09 -57.3 SLM Cp pfB SLMBP 4.23e 7.7 ... 68.29 48.70 2 54.70 -7.3 s SurgPtrs SGRY ...... dd 16.18 5.38 462 15.49 +58.2 PinnaclFn PNFP .64 1.0 13 65.00 43.23 308 64.28 +39.4 SmartGlb SGH ...... 12 37.74 16.94 397 38.22 +28.7 Surmodic SRDX ...... dd 61.08 38.06 79 42.43 -10.2 PintecT lfn PT ...... 13.50 .40 834 1.07 -89.8 SMTC hg SMTX ...... 5.98 2.02 67 3.26 -20.1 SutroBio STRO ...... dd 12.49 7.69 48 11.04 +22.4 PioneerPw PPSI 1.37a ... 7 4.78 2.12 15 2.19 -41.0 SORL SORL ...... 7 4.50 1.77 69 4.48 +138.3 SuttRock SSSS .32e ... 5 8.39 4.99 105 6.85 +31.1 Pixelwrks PXLW ...... 62 5.01 2.60 362 3.12 +7.6 SP Plus SP ...... 25 47.33 27.26 54 43.06 +45.8 SykesEnt SYKE ...... 31 38.24 22.67 124 37.09 +50.0 PlayaHot PLYA ...... dd 8.95 6.35 669 7.79 +8.3 SPAR Gp SGRP ...... 1.38 .45 19 1.19 +122.0 Synacor SYNC ...... dd 1.94 1.28 34 1.52 +2.7 Plexus PLXS ...... 17 79.64 47.63 117 77.51 +51.7 SpdDorWrF DWFI ...... 23.88 22.00 5 23.44 +5.5 Synalloy SYNL .25e 2.0 ...dd 19.65 11.45 18 12.63 -23.9 PlugPowr h PLUG ...... dd 4.04 .99 4824 2.96 +138.7 SPI Eng SPI ...... 4.76 1.54 8 1.87 +118.5 Synaptics SYNA ...... 35 68.90 26.34 400 66.87 +79.7 PlumasBc PLBC .46 1.7 9 26.99 19.25 6 26.50 +16.7 SPS Cmce s SPSC ...... 89 59.14 37.92 79 57.15 +38.7 SynchrTc SNCR ...... dd 9.05 3.72 269 4.42 -28.0 Plurlsght PS ...... 35.70 14.84 971 17.37 -26.2 SRAX Inc SRAX ...... 1 5.85 1.05 25 1.37 -32.8 SyndaxP SNDX ...... dd 11.11 3.39 204 9.04 +103.1 Pluristm rs PSTI ...... 11.90 3.11 223 4.00 -49.2 SS&C Tch SSNC .50f .8 50 67.73 40.96 1287 61.16 +35.6 s s SyneosH h SYNH ...... dd 58.70 36.27 238 58.59 +48.9 PlusTher rs PSTV ...... 24.45 1.78 262 2.45 -83.1 SSR Mng g SSRM ...... 27 17.56 10.59 2304 17.55 +45.2 Synlogic SYBX ...... dd 11.43 1.91 1080 2.28 -67.5 sPointsInt g PCOM ...... 33 15.07 8.30 37 15.19 +52.5 SVB FnGp SIVB ...... 19 259.95 177.70 284 252.16 +32.8 s Synopsys SNPS ...... 47 146.66 79.14 1073 139.91 +66.1 PolarPwr POLA ...... 5.35 2.05 78 2.29 -52.6 SVB Fncl pf SIVBP 1.31 5.1 ... 25.95 25.67 315 25.93 +.7 Synthes hrs SES ...... dd 26.10 1.50 33 5.66 -10.4 Polarity PTE ...... dd 18.17 2.10 202 2.75 -79.6 SVMK SVMK ...... dd 19.82 10.35 487 17.85 +45.5 Synthorx THOR ...... dd 68.05 11.05 180 67.89 +290.6 Pool Corp POOL 2.20 1.0 38 228.19 137.02 154 210.28 +41.5 SabraHltc SBRA 1.80 8.6 10 24.95 15.70 985 21.02 +27.5 Sypris SYPR .08 9.9 ...dd 1.52 .71 13 .81 +3.2 PopeRes POPE 4.00 4.4 60 98.72 62.50 5 91.75 +40.1 SabreCorp SABR .56 2.5 14 25.44 19.41 621 22.75 +5.1 SyrosPhar SYRS ...... 11.93 4.45 1244 7.28 +30.7 Popular BPOP 1.20 2.0 16 59.67 44.22 313 58.66 +24.2 SAExplr SAEX ...... 6.60 1.42 97 3.29 +75.9 Popular pf BPOPN 1.68 6.2 ... 31.97 24.87 4 26.83 +5.0 tSafeT hrs SFET ...... 13.10 3.52 434 3.17 PopCpII pf BPOPM 1.53 5.7 ... 27.50 23.74 1 26.83 +10.9 SaftyInsGr SAFT 3.60 3.8 15 103.96 77.58 45 93.62 +14.4 - T - PortRidge PTMN .24 11.2 ... 3.47 1.99 189 2.14 -24.7 SagaComm SGA 1.20a 4.0 7 36.99 28.00 6 30.25 -9.0 :T-MobileUS TMUS ...... 13 85.22 59.96 1709 76.96 +21.0 KCAP 22 KCAPL 1.53 6.2 ... 25.47 24.10 24.72 -.1 SageThera SAGE ...... dd 193.56 56.50 1418 74.64 -22.1 TAT Tch h TATT .34e 6.5 12 7.07 4.79 4 5.24 -14.8 PortolaPh PTLA ...... dd 37.95 14.81 1218 26.78 +37.2 Saia Inc SAIA ...... 25 107.00 52.10 230 90.75 +62.6 TCF Finl TCF 1.40f 3.0 14 47.71 34.62 1043 47.05 +28.5 PositvP nlf PPHI ...... 14.50 10.80 12.10 -13.6 Salarius rs SLRX ...... dd 24.45 2.91 80 3.99 -51.6 TCF Fn pfC TCFCP 1.43 5.5 ... 27.00 25.33 5 26.23 +1.3 Potbelly PBPB ...... dd 9.42 3.10 155 4.31 -46.5 SalemMd h SALM .10m 7.0 5 3.26 1.35 241 1.42 -32.1 TCG BDC CGBD 1.48a 10.5 37 15.56 12.19 466 14.10 +13.7 PotltchDel PCH 1.60 3.7 20 44.70 28.07 150 43.61 +37.8 SalisbryBc SAL 1.12 2.5 14 49.85 33.20 0 44.25 +22.3 TCR2 Th n TCRR ...... dd 25.47 10.04 243 17.03 +13.0 PowellInds POWL 1.04 2.1 ...dd 50.81 22.55 108 50.24 +100.9 SanderFm SAFM 1.28 .7 20 179.45 93.98 584 175.50 +76.8 TD Ameritr AMTD 1.24f 2.4 16 57.88 32.69 2892 50.76 +3.7 PwrInteg POWI .76f .8 46 102.38 55.80 251 98.46 +61.5 sSndySpr SASR 1.20 3.1 12 38.16 29.83 340 38.13 +21.7 TDH Hld PETZ ...... dd 2.50 .44 8 1.42 +158.2 PowrFleet PWFL ...... dd 7.24 4.76 167 6.15 +10.0 Sanfilp JBSS .55a .6 31 107.86 53.12 55 93.76 +68.5 TELA Bi n TELA ...... 15.05 10.78 39 12.25 -8.2 PS VarRate VRIG .74 3.0 ... 24.89 -.8 SangTher SGMO ...... dd 13.91 6.26 3104 8.95 -22.0 TESSCO TESS .80 8.0 77 20.00 9.81 130 10.01 -16.6 Precipio rs PRPO ...... 10.80 1.65 328 2.01 -13.0 Sanmina SANM ...... 16 34.71 22.30 207 34.26 +42.4 TFF Phr n TFFP ...... 5.55 4.52 59 5.11 +.8 PrecBio n DTIL ...... dd 23.67 6.24 2238 14.91 -16.9 Sanofi SNY 1.72e 3.4 ... 50.79 40.00 1443 50.31 +15.9 TFS Fncl TFSL 1.08 5.5 65 20.45 15.01 115 19.63 +21.7 PrecOnco rs POAI ...... dd 11.50 2.35 16 2.90 -53.2 Sanofi rt GCVRZ ...... 88 .15 56 .86 +79.2 sTG Thera TGTX ...... dd 10.79 3.32 3471 11.01 +168.5 sPfdBkLA PFBC 1.20 2.0 ... 59.66 39.87 62 59.07 +36.3 Sapiens SPNS .88f 4.4 99 19.85 +81.6 THL Credit TCRD .84 12.9 7q 7.43 5.85 123 6.52 +7.2 PrefrmdLn PLPC .80 1.3 20 76.60 45.12 12 59.50 +9.7 SareptaTh SRPT ...... dd 158.80 72.05 4186 135.58 +24.2 TKK Sym TKKS ...... dd 10.30 5.50 11 10.21 +5.8 PremFin PFBI .60 3.3 12 20.38 14.07 15 17.94 +20.3 SatsumaP n STSA ...... dd 19.90 8.61 133 18.05 +6.8 TKK Sy un TKKSU ...... dd 14.64 7.45 11.79 +16.8 Premier PINC ...... 16 42.00 27.37 446 38.75 +3.7 Savara rs SVRA ...... dd 11.96 .69 899 1.83 -75.8 TKK Sym rt TKKSR ...... 44 .16 31 .23 -34.3 PrevailT n PRVL ...... dd 18.28 7.41 163 16.58 +21.9 scPhrma SCPH ...... dd 7.85 2.44 16 5.00 +33.0 TMSR Gl TMSR ...... 18 9.47 .66 1 .88 -42.5 PriceTR TROW 3.04 2.5 22 126.16 84.59 675 121.62 +31.7 ScanSource SCSC ...... 16 40.55 26.84 104 37.34 +8.6 TOP Sh rs TOPS ...... 25.10 .61 519 .84 -94.9 PrSmrt PSMT .70 1.0 29 79.90 48.06 116 71.78 +21.5 SchmittIn SMIT ...... 61 4.15 1.87 12 3.63 +28.7 TPI Co TPIC ...... 32.74 15.34 315 18.86 -23.3 PrmEgy PNRG ...... dd 184.20 67.01 6 149.57 +113.5 Schnitzer SCHN .75 3.4 3 27.47 18.68 149 21.99 +2.0 TSR h TSRI ...... dd 6.96 2.64 2 3.45 -25.7 PrimoWtr PRMW ...... 75 16.35 9.54 593 11.21 -20.0 ScholRck SRRK ...... dd 24.32 6.95 210 12.33 -46.3 TTEC Hl TTEC .64f 1.7 36 50.45 24.53 223 37.78 +32.2 Primoris PRIM .24 1.1 14 23.98 17.80 100 22.56 +17.9 Scholastc SCHL .60 1.5 66 45.80 31.38 214 39.56 -1.7 TTM Tch TTMI ...... 19 15.28 8.49 642 14.93 +53.4 PrinPrice PSET .47e 1.1 ... 42.03 30.51 1 41.30 +33.0 SchultSpcl n SAMA ...... dd 18.00 9.56 10.13 +5.0 Tabula TRHC ...... dd 68.99 37.41 359 47.67 -25.2 PrinShHld PY .72e 2.1 ... 34.68 27.03 0 34.59 +25.0 SchultSp un SAMAU ...... 10.52 9.92 10.51 +5.6 TactSys TCMD ...... cc 76.63 37.40 197 70.32 +54.4 sPrinHlIn ef BTEC ...... 39.10 25.02 5 39.32 +42.5 SciPlay n SCPL ...... cc 16.16 8.26 222 12.41 -16.3 Taitron h TAIT .14f 4.7 ...dd 7.65 1.63 12 2.95 +70.5 sPrinMill ef GENY .17e .4 ... 41.35 29.83 1 41.37 +32.7 SciGames SGMS ...... dd 31.63 14.97 454 26.77 +49.7 TaiwLipo TLC ...... 11.00 4.61 2 5.60 +1.8 Prin US SC PSC .51e 1.6 ... 32.88 26.04 3 32.77 +17.9 ScrippsEW SSP .20 1.3 50 23.41 11.36 156 15.62 -.7 TakeTwo TTWO ...... 21 135.70 84.41 818 122.12 +18.6 PrUS SC n PSM ...... 26.25 23.88 26.16 +3.9 Scynexis SCYX ...... dd 1.90 .37 1337 .79 +64.5 Talend TLND ...... dd 53.09 31.14 216 41.04 +10.7 PrUS Lg n PLC ...... 26.48 23.84 26.48 +5.6 SeaChange SEAC ...... 4.56 1.15 746 4.17 +231.0 TandmD TNDM ...... dd 74.81 29.99 834 60.71 +59.9 PrIntCre n PDEV ...... 26.58 23.87 26.58 +5.9 sSeacstBkg SBCF ...... 23 31.06 22.35 170 30.55 +17.4 TandyLth h TLF ...... 8 6.95 3.91 4 5.30 -6.7 PrinFncl PFG 2.20 4.0 11 60.81 40.42 734 54.79 +24.0 sSeagateT STX 2.60f 4.3 12 60.56 35.38 2563 60.37 +56.4 Tantech TANH ...... 2.55 1.40 417 1.81 +4.0 PrincBio PRNB ...... 61.07 22.20 352 57.87 +111.3 Seanrgy wtA SHIPW ...... 22 Taoping h TAOP ...... dd 1.43 .40 18 .58 -51.7 PriorityTc PRTH ...... dd 8.69 2.23 12 2.65 -66.9 SeanrM hrs SHIP ...... 9.90 .45 47 .50 -93.4 Tarena lf TEDU .28e 21.5 ...dd 6.96 .69 146 1.30 -79.4 ProDex PDEX ...... 31 17.95 10.37 4 16.65 +37.8 SeaSpine SPNE ...... dd 18.53 10.44 183 11.58 -36.5 TargtHosp TH ...... 61 12.11 3.80 188 4.91 -51.3 ProPhaseL PRPH .25e ...... dd 3.55 1.44 5 2.00 -28.4 SeattGen SGEN ...... dd 122.36 51.50 1109 115.16 +103.2 Taronis rs TRNX ...... 29.50 .65 3174 .97 -96.1 ProQRTher PRQR ...... dd 18.94 5.49 235 10.00 -36.7 SecndSgh h EYES ...... dd 1.20 .64 243 .75 -15.3 TaylrDv TAYD ...... 13.29 10.10 1 10.23 -16.0 sPrUltBio BIB ...... q 63.35 36.05 121 64.20 +52.5 ScndSght wt EYESW ...... 79 TechData h TECD ...... 28 145.25 74.16 601 143.53 +75.4 sPrUltPQ TQQQ ...... q 85.52 30.32 9040 85.76 +131.5 Secoo SECO ...... 10.52 5.05 71 5.84 -35.6 TechCom lf TCCO ...... dd 10.49 1.81 275 4.27 +61.1 sProcSp n UFO ...... 25.98 24.33 12 26.17 +7.4 SecWkA A SCWX ...... dd 24.91 10.37 760 17.72 +4.9 TechTarg TTGT ...... 30.00 11.12 216 26.46 +116.7 ProDvrs h IPDN ...... 4.20 .73 .91 -9.0 SecNtl lf SNFCA .23t ... 3 6.13 4.60 38 5.94 +20.9 Tecnoglass TGLS .56 7.0 20 9.15 6.08 21 8.00 -.9 ProAlph n PAAC ...... 10.75 9.61 10.08 +2.9 Seelos rs SEEL ...... dd 8.40 .72 389 1.34 -76.7 Tecogen TGEN ...... 4.20 2.10 10 2.23 -38.6 ProAlph rt PAACR ...... 23 .13 .16 -20.0 SelectBc lf SLCT ...... 15 12.53 10.14 10 12.24 -1.1 Tecton pfB TECTP 2.25 20.9 ... 11.15 9.82 10.78 +3.7 ProAlph un PAACU ...... 10.35 10.00 10.30 +2.6 SelIntCon SIC ...... 14.73 5.94 185 9.58 +27.4 Telenav TNAV ...... dd 11.67 3.35 140 4.85 +19.5 ProfirEng PFIE ...... 1 2.12 1.16 240 1.44-.7 SelectaB SELB ...... 3.86 1.28 689 2.34 -12.0 Teligent h TLGT ...... dd 1.90 .39 315 .47 -65.8 sProfMed n PROF ...... 10.41 7.60 58 10.15 +2.7 SelectvIns SIGI .92f 1.4 23 81.35 56.22 169 65.53 +7.5 Tellurian TELL ...... dd 11.80 5.12 1506 7.04 +1.2 sPrognicsPh PGNX ...... dd 6.31 3.42 6089 5.67 +35.0 SmLEDS LEDS ...... dd 5.57 2.07 21 2.08 -23.0 s10xGenm n TXG ...... 74.96 45.11 970 79.54 +50.8 ProgrsSoft PRGS .66f 1.6 30 47.60 31.78 144 41.80 +17.8 Semtech SMTC ...... 63 57.96 39.54 297 52.06 +13.5 Tenable TENB ...... 36.26 20.00 465 23.86 +7.5 Progyny n PGNY ...... 32.00 13.29 873 25.70 +61.2 Neurlst hrs CUR ...... 13.78 1.10 1.52 -75.7 TenaxTh TENX ...... 2.79 1.04 75 1.16 -4.1 Proofpoint PFPT ...... dd 133.58 78.75 389 116.28 +38.7 SenecaB SENEB ...... dd 39.00 24.08 0 38.25 +29.8 TenzingA TZAC ...... 10.56 9.80 10.46 +6.2 sPropTch un PTACU ...... 10.22 10.08 10 10.25 +1.4 SenecaA SENEA ...... dd 39.96 21.97 36 39.70 +40.7 TenzAcq un TZACU ...... 10.66 9.95 0 10.62 +5.5 ProS Ris EQRR .81e 1.8 ... 43.90 33.98 43.84 +17.8 SenesTch SNES ...... dd 1.95 .52 162 .53 -10.3 sTeradyn TER .36 .5 29 69.44 28.73 1235 69.07 +120.1 tPShtQQQ rs SQQQ ...... q 85.48 22.80 5881 22.74 -66.1 SenHous SNH .60 7.4 5 14.31 7.05 2834 8.10 -30.8 TerrFmP lf TERP .81 5.3 ... 18.48 10.33 678 15.15 +35.0 sPrUlNBio UBIO ...... 34.04 15.76 48 34.58 +72.9 SenHous 42 SNHNI 1.41 5.6 ... 24.94 18.75 37 24.90 +23.3 TerritBcp TBNK .92f 2.9 15 32.45 25.12 10 31.60 +21.6 tProUShBio BIS .02p ...... q 27.62 13.13 105 12.97 -43.9 SenHous 46 SNHNL 1.56 6.0 ... 26.57 20.10 9 25.93 +14.2 ProspctCap PSEC .72 10.9 8 6.98 5.70 2372 6.58 +4.3 Senmiao AIHS ...... dd 7.38 .26 134 .65 -82.9 ProtagTh PTGX ...... dd 16.67 4.47 276 7.20 +7.0 SensusHlt SRTS ...... 9.23 3.45 11 3.63 -51.1 ProtctInsA PTVCA .40 2.6 35 22.75 14.01 26 15.31 -9.9 SensusHl wt SRTSW ...... 67 Continued on next page Page 14 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Nasdaq

Ticker 52-week Vol YTD Ticker 52-week Vol YTD Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg Name Symbol Div Yield PE High Low 1000s Last %Chg UtdBOH UBOH .52 2.3 11 23.99 17.85 1 22.84 +14.1 Virco VIRC .06 1.4 ... 5.00 3.30 4 4.39 +9.8 sTesla Inc TSLA ...... dd 413.00 176.99 13314 419.22 +26.0 UBSI UBSI 1.40f 3.7 18 40.70 29.13 236 38.34 +23.2 VirtuFin VIRT .96 5.9 22 29.17 15.32 860 16.17 -37.2 TetraTc TTEK .60 .7 31 90.34 48.52 164 86.23 +66.6 UtdCmBks UCBI .72f 2.3 18 31.66 20.23 380 30.90 +44.0 VirtusInv VRTS 2.68 2.2 16 126.55 70.00 35 123.05 +54.9 Tetraph rs TTPH ...... 33.40 1.99 163 2.33 -89.7 UCmntyFn UCFC .32 2.8 18 11.94 8.49 55 11.27 +27.3 VirtusIn pf VRTSP 1.81 1.8 ... 105.57 69.00 1 100.91 +33.0 TexCapB 42 TCBIL 1.63 6.3 ... 26.81 23.83 0 25.89 +3.0 UtdFire UFCS 1.32 3.0 66 56.21 40.86 46 43.29 -21.9 Virtusa VRTU ...... 62 57.00 31.99 90 45.00 +5.7 TexCapB pf TCBIP 1.63 6.3 ... 26.44 23.75 6 25.73 +4.1 UtdInsur UIHC .24 1.9 ...dd 16.98 10.72 93 12.32 -25.9 VislnkT hrs VISL ...... 8.00 .21 460 .23 -92.7 TxCapBsh TCBI ...... 11 66.61 47.86 874 57.89 +13.3 USecBcCA UBFO .44 4.2 15 11.45 9.31 32 10.59 +11.8 VistaGn VTGN ...... 1.86 .29 467 .75 -49.9 TexInst TXN 3.60f 2.8 23 132.20 87.70 3095 128.55 +36.0 US Engy h USEG ...... dd .94 .14 27 .33 -50.7 Visteon s VC ...... 17 105.99 44.04 212 88.62 +47.0 TexRdhse TXRH 1.20 2.1 32 67.67 47.52 600 56.49 -5.4 USLime USLM .54a .6 24 104.00 68.20 9 90.37 +27.3 ViveMd rsh VIVE ...... dd 134.00 .79 458 .85 -99.2 The Real n REAL ...... 30.05 12.58 1272 18.15 -37.2 UtdTherap UTHR ...... dd 128.94 74.31 280 90.90 -16.5 Vivopwr h VVPR ...... 3.19 .59 6 1.11 +72.1 The9Ltd NCTY ...... 3.90 .78 16 .92 -11.2 UtdGrdian UG 1.10e 5.6 29 20.89 17.50 7 19.58 +6.7 Vivus VVUS ...... 1 5.78 2.15 52 2.57 +15.2 TherapMD TXMD ...... dd 6.09 1.82 4748 2.38 -37.5 UnitGrp UNIT .88f 10.5 ...dd 20.14 5.24 3556 8.40 -46.1 Vodafone VOD .96e 5.0 ... 21.72 15.53 2586 19.36 +.4 TherpxBio h TRPX ...... 5.15 1.05 34 1.09 -66.6 UnityBcp UNTY .32 1.4 14 24.70 16.74 7 22.63 +9.0 VoyagerT VYGR ...... dd 28.79 7.76 411 14.91 +58.6 TheravBio TBPH ...... dd 28.63 15.18 176 24.89 -2.7 UnityBio UBX ...... 17.46 5.61 255 7.45 -54.2 vTvTherap VTVT ...... dd 3.50 1.00 219 1.64 -38.1 1347PrpIns PIH ...... 52 6.10 3.75 74 5.24 +30.3 UnivDisp OLED .40 .2 ...cc 230.32 78.78 322 202.75 +116.7 Vuzix VUZI ...... dd 5.46 1.77 125 2.15 -55.3 1347PrIn pf PIHPP 2.00 7.5 ... 28.71 16.15 0 26.51 +37.5 UnvElc UEIC ...... 21 60.00 23.29 54 53.99 +113.6 36Kr Hld n KRKR ...... 12.78 7.59 21 7.70 -28.3 UnivFor UFPI .40e .8 21 52.83 24.14 454 48.78 +87.9 360 Fin QFIN ...... 24.45 7.76 808 9.04 -41.7 - W - UnvLogist ULH .42a 2.2 14 27.49 17.40 66 19.20 +6.1 ThndBrII n THBR ...... 10.87 9.78 0 9.95 +1.5 UnvStainls USAP ...... 34 19.16 12.30 50 14.77 -8.9 ThndBII un THBRU ...... 10.40 9.98 10.38 +3.2 :sWD 40 WDFC 2.68f 1.4 39 196.80 153.91 43 197.67 +7.9 UnivstFinl UVSP .80 3.0 16 27.80 20.34 41 26.95 +24.9 TiberAcq TIBR ...... cc 11.49 9.75 6 10.49 +7.0 WSFS WSFS .48 1.1 16 46.05 33.75 160 44.12 +16.4 UnumTh UMRX ...... dd 5.08 .48 506 .77 -82.5 TiberAc un TIBRU ...... 13.20 10.13 11.48 +12.4 WVS Fn WVFC .40a 2.5 19 18.44 14.51 16.10 +9.0 UplandSoft UPLD ...... 87 54.87 25.12 127 36.73 +35.1 TigerShsCh TTTN ...... 30.08 21.72 9 29.58 +29.7 WW Intl WW ...... 29 44.50 16.71 954 42.17 +9.4 Upwork UPWK ...... dd 25.00 9.35 1256 10.44 -42.4 Tilray TLRY ...... dd 106.00 16.92 1621 17.03 -75.9 WaitrHl WTRH ...... dd 14.77 .21 1322 .33 -97.2 UrbanOne UONE ...... dd 3.28 1.72 0 2.08 -.5 TmbrlndBc TSBK .60a 2.1 12 31.50 21.91 6 29.05 +30.3 WalgBoots WBA 1.83 3.1 11 74.95 49.03 4813 58.57 -14.3 UrbanOnD UONEK ...... 2.39 1.60 1 2.00 +24.2 Tiptree TIPT .16 2.0 45 8.30 5.01 34 8.08 +44.5 WandaSp n WSG ...... 6.24 2.53 309 2.70 -47.7 UrbanOut URBN ...... 13 34.83 19.63 1918 27.41 -17.5 TitanMach TITN ...... 48 21.88 11.99 189 14.33 +9.0 WashFed WAFD .84 2.3 15 38.26 24.67 242 37.28 +39.6 UrbnTea h MYT ...... dd 2.77 .25 93 .56 -35.3 TitanPh rs TTNP ...... 2.45 .14 1481 .16 -88.1 WshTrst WASH 2.04 3.7 16 54.96 45.21 82 54.65 +15.0 -20.7 TivityHlth TVTY ...... 10 25.59 14.84 463 19.45 -21.6 UrogenP URGN ...... 55.49 20.72 213 34.16 WaterstnF WSBF .48a 2.5 18 19.48 15.55 41 19.11 +14.0 +107.6 Tivo Cp TIVO .32 3.8 ...dd 11.78 6.61 2400 8.48 -9.9 UrovantS UROV ...... dd 14.49 4.18 28 13.68 WatfrdHl n WTRE ...... 42 28.99 18.75 178 25.83 -3.4 +7.5 Tiziana s TLSA ...... 5.21 1.67 7 3.13 -16.0 Usio Inc USIO ...... dd 3.82 1.38 7 1.79 WatfrdHl pf WTREP 2.13 8.3 ... 30.00 25.00 0 25.57 +2.3 +30.1 Tocagen TOCA ...... 12.00 .42 702 .47 -94.3 UtahMed UTMD 1.12 1.0 ... 112.26 73.98 23 108.08 tWaveLfSc WVE ...... 48.64 14.42 961 15.73 -62.6 TonixP hrs TNXP ...... dd 42.00 .86 522 1.06 -95.2 Uxin Ltd UXIN ...... dd 9.67 1.41 694 2.64 -45.7 WaysideT WSTG .68 4.3 13 16.10 9.60 9 15.80 +58.0 Torchlght TRCH ...... dd 1.98 .53 112 .78 +39.0 WlthbAc un HHHHU ...... 10.55 10.00 10.40 +3.9 TottenAc TOTA ...... dd 10.49 9.85 10.46 +5.7 - V - WeiboCorp WB ...... 74.68 34.26 1230 47.12 -19.4 TottenA rt TOTAR ...... 40 .14 31 .16 -60.0 WelleslyBc WEBK .24 .5 31 45.88 27.74 12 45.81 +65.1 TottenAc un TOTAU ...... 10.60 10.19 10.53 +3.2 :VBI Vacc VBIV ...... 2.20 .47 11425 1.20 -25.0 Wendys Co WEN .48f 2.2 24 22.84 14.96 1259 22.02 +41.1 ToughBlt TBLT ...... dd 5.55 .09 559 .18 -84.8 VEON VEON .30e 11.8 ... 3.28 2.07 3334 2.55 +9.0 WernerEnt WERN .36a 1.0 17 39.21 25.51 307 36.08 +37.2 TowerSemi TSEM ...... 17 25.15 13.56 300 24.56 +66.6 VOXX Intl VOXX ...... dd 5.42 3.41 32 4.55 +14.9 Wesbanc WSBC 1.24 3.3 15 43.13 33.19 223 38.00 +3.6 TownSprts CLUB ...... dd 6.66 1.11 54 1.80 -71.9 VSE Corp VSEC .36 .9 12 41.14 24.06 20 38.85 +29.9 WestBcp WTBA .84 3.3 16 25.51 18.06 13 25.37 +32.9 TowneBank TOWN .72 2.5 ... 29.02 22.88 112 28.32 +18.2 Vaccinex VCNX ...... dd 8.49 3.32 5 5.01 +37.4 WAmBcp WABC 1.64 2.4 24 68.92 52.06 67 67.95 +22.0 Tracon rsh TCON ...... dd 17.30 2.25 532 2.32 -63.2 tValerit rs VLRX ...... 11.40 .62 842 .61 -90.6 WestellT WSTL ...... 2 2.39 .81 40 .94 -50.3 TractSupp TSCO 1.40 1.5 25 114.25 78.67 854 92.14 +10.4 VlyNBcp VLY .44 3.8 20 12.14 8.42 2026 11.46 +29.1 WDigital WDC 2.00 3.2 23 65.31 33.83 5355 62.70 +69.6 TradDsk A TTD ...... 289.51 102.35 1946 268.65 +131.5 VlyNBc pfA VLYPP 1.56 5.5 ... 30.77 22.13 11 28.16 +17.3 WstNwEnB WNEB .20 2.0 17 10.20 8.50 21 9.77 -2.7 Tradeweb n TW .32 .7 ... 50.48 33.68 549 46.19 +29.0 VlyBcp pfB VLYPQ 1.38 5.2 ... 26.93 21.25 3 26.42 +16.3 WstptFuel g WPRT ...... dd 3.39 1.17 314 2.52 +89.5 TrnWEnt rs TWMC ...... dd 20.00 1.90 15 2.25 -82.1 ValueLine VALU .80 3.0 25 30.58 17.12 4 26.82 +3.1 tWestwtR rs WWR ...... 9.90 2.10 114 2.12 -69.7 TransAct TACT .36 3.3 45 13.59 8.40 11 10.80 +20.2 sVanE VecBi BBH .55e .4 ...q 142.85 103.25 12 142.68 +28.9 WeycoGp WEYS .96 3.7 14 34.44 21.80 10 26.15 -10.4 TransMed n TMDX ...... dd 31.54 15.75 298 19.14 -22.8 VandaPhm VNDA ...... 7 31.30 11.83 621 16.87 -35.4 Wheelr pfB WHLRP 2.25 18.5 ... 15.13 6.29 3 12.17 +56.4 Transcat TRNS ...... 25 34.18 18.01 16 32.39 +70.3 VangIntHi VYMI 2.62e 4.1 ... 64.49 54.41 153 63.57 +13.0 Wheelr pfD WHLRD 2.19 13.9 ... 18.83 8.51 2 15.70 +63.0 TransGlb TGA .07 ...... dd 2.20 1.07 245 1.48 -20.9 VangIntDiv VIGI .96e 1.3 ... 72.20 55.61 166 71.88 +24.8 Wheeler WHLR 1.36 68.0 ...dd 2.74 .80 32 2.00 +124.5 TranslBio TBIO ...... dd 14.34 4.81 168 8.81 +17.5 VangEMGv VWOB 3.80 4.7 ...q 81.69 74.01 62 81.04 +8.7 WhiteHFin WHF 1.42a 10.6 9 15.00 11.89 168 13.37 +5.1 TravelCt rs TA ...... 26.75 8.77 289 18.24 -3.0 V exUSRE VNQI 2.20e 3.8 ...q 61.73 51.16 676 58.05 +10.8 WhitHF25 WHFBZ 1.63 6.3 ... 28.36 24.02 0 26.00 +6.4 TravCtrs 28 TANNI 2.06 8.2 ... 27.00 23.85 25.19 +2.4 VanShTTr VGSH 1.37 2.3 ...q 61.15 59.92 548 60.69 +.9 Wilhelmina WHLM ...... 43 6.84 3.00 4.26 -26.9 TravelC 29 TANNL 2.00 8.1 ... 26.87 22.60 24.78 +8.0 VanSTCpB VCSH 2.35 2.9 ...q 81.33 77.48 3101 80.77 +3.6 WillScot wt WSCW ...... 1.35 Travelct 30 TANNZ 2.00 7.9 ... 25.74 22.51 25.35 +8.9 VanTotBd VTC 3.41 3.9 ... 90.07 77.78 50 88.40 +10.5 WillScot WSC ...... 18.37 8.21 321 18.15 +92.7 Travelzoo TZOO ...... 27 22.85 7.56 44 10.55 +7.3 sVangR3K VTHR 2.40e 1.6 ...q 146.24 106.85 7 146.22 +28.3 WillmValV WVVI .22p ... 21 7.65 6.55 3 6.98 +1.3 TrmntMtg TRMT .88 17.6 ...dd 11.00 3.87 56 5.00 -44.8 sVanR2KGr VTWG 1.02e .7 ...q 156.24 113.54 8 156.82 +28.6 WillVV pfA WVVIP .22e 4.6 ... 5.25 3.93 4.75 +5.6 Trevena h TRVN ...... dd 2.00 .38 484 .73 +70.0 VanR2KV VTWV 2.45e 2.2 ...q 112.54 88.37 8 112.03 +20.0 Willdan WLDN ...... 24 40.70 26.39 53 30.85 -11.8 TreviTh n TRVI ...... 10.62 2.65 6 3.75 -52.5 VangR2K VTWO 1.59e 1.2 ...q 133.62 101.11 73 133.54 +24.4 WillisLFn WLFC ...... 14 74.46 31.80 6 58.49 +69.0 TribPubl TPCO 1.50e ... 89 13.86 7.00 76 13.33 +37.9 sVanR1KGr VONG 1.44e .8 ...q 180.38 124.90 75 180.60 +34.3 WillisTwW WLTW 2.60 1.3 42 206.29 144.13 622 201.58 +32.7 Tricida TCDA ...... 55 44.30 19.43 338 38.82 +64.6 VanIntTTr VGIT 1.47 2.2 ...q 67.43 62.87 306 65.75 +3.6 Wingstop WING .44 .5 ...cc 107.43 56.95 319 85.77 +33.6 TriCoBsh TCBK .88 2.1 17 41.42 31.05 43 41.02 +21.4 sVanR1KV VONV 2.68e 2.2 ...q 119.89 91.08 97 119.68 +23.3 sWinmark WINA 1.00 .5 29 194.85 144.36 23 194.48 +22.3 TridntAcq TDAC ...... dd 10.60 9.94 0 10.55 +5.8 sVangR1K VONE 2.37e 1.6 ...q 147.35 107.05 27 147.23 +28.6 WinsFin WINS ...... 68.00 7.26 3 10.42 -51.6 TridntAcq un TDACU ...... 10.95 10.01 3 10.60 +4.0 VanMtgBSc VMBS 1.43 2.7 ...q 53.36 51.11 3140 53.04 +3.0 Wintrust WTFC 1.00 1.4 14 78.25 59.34 222 71.23 +7.1 TrilliumTh TRIL ...... 2.13 .24 5740 .86 -49.7 VanLTCpB VCLT 4.07 4.0 ...q 104.06 84.18 235 101.39 +19.0 Wintrst pfD WTFCM 1.64 5.7 ... 31.89 24.19 5 29.00 +15.5 TriMas h TRS ...... 23 33.45 25.18 267 31.42 +15.1 VanLTTrs VGLT 2.07 2.5 ...q 91.21 73.06 141 83.59 +11.9 WisdTrMdE GULF 1.10e 5.4 ...q 21.84 18.03 4 20.30 +8.1 Trimble TRMB ...... 40 46.25 29.75 987 42.31 +28.5 VanIntCpB VCIT 3.13 3.4 ...q 92.23 81.98 3871 91.00 +9.8 WT SCQDv DGRS .66e 1.7 ...q 38.27 29.40 13 37.91 +21.7 TrinityBio TRIB .88 86.3 1 3.36 .63 109 1.02 -55.5 VangSTInfl VTIP .97e 2.0 ...q 49.65 47.73 890 49.12+2.5 WT USQDv DGRW .59e 1.2 ...q 48.69 35.85 207 48.46 +26.4 Trip.com TCOM ...... 50 46.50 25.93 2348 34.66 +28.1 VanTIntBd BNDX .64 1.1 ...q 59.27 54.06 1639 56.64 +4.4 WTChixSte CXSE 1.54e 1.9 ...q 82.41 58.73 14 82.24 +35.1 TripAdvis TRIP 3.50e ... 47 54.16 26.03 4334 29.89 -37.7 VanTIntStk VXUS 1.57e 2.8 ...q 56.04 45.59 1507 55.38 +17.3 WTEMCpBd EMCB 3.18 4.3 ...q 74.18 67.60 1 73.83 +8.6 TriStCap TSC ...... 14 26.14 18.20 76 25.93 +33.2 VarexImag VREX ...... 35.00 21.57 178 30.02 +26.8 WisCloud WCLD ...... 27.06 22.57 2 25.77 +6.4 TriStCap pf TSCAP 1.69 6.3 ... 31.67 24.97 5 26.72 +2.9 Varonis VRNS ...... dd 80.00 48.67 126 77.64 +46.8 WisdomTr WETF .12 2.4 23 8.04 4.55 728 4.90 -26.3 TriStCap pfB TSCBP 1.59 6.0 ... 27.78 25.54 5 26.38 +2.4 VascuBio VBLT ...... 1.90 .74 181 1.10 +13.4 WTEMQDv DGRE .67e 2.6 ...q 25.95 21.70 10 25.79 +16.1 TriumphBc TBK ...... 19 39.00 27.21 83 37.94 +27.7 Vaxart VXRT ...... 5.00 .25 152 .29 -84.3 WT NegAB AGND .78 1.9 ...q 43.11 40.23 1 41.60 -2.1 Trivago TRVG ...... 6.43 2.32 163 2.76 -51.0 VectoIQ VTIQ ...... dd 10.33 9.65 131 10.32 +6.4 WT IntHdg AGZD .84 1.7 ...q 48.26 46.63 4 48.04 +1.7 Trovagn rsh TROV ...... 9.65 .88 213 1.32 -58.2 VectoIQ un VTIQU ...... 11.22 10.08 10.80 +7.1 WT NegHY HYND .90e 4.8 ...q 20.62 17.90 4 18.83 -2.7 TrueCar TRUE ...... dd 10.39 3.01 613 4.76 -47.5 VeecoInst VECO ...... dd 17.23 6.27 184 15.04 +103.0 WT IntHY HYZD 1.02 4.4 ...q 23.74 21.10 46 23.17 +3.3 Trupanion TRUP ...... dd 37.13 20.84 241 36.51 +43.4 VenusCn rs VERO ...... 23.25 2.63 279 4.75 -27.4 WTGermH DXGE 1.39e 2.3 ...q 32.70 25.60 1 32.24 +21.7 TrstNY TRST .27 3.1 16 9.10 6.56 226 8.85 +29.0 VBradley VRA ...... 20 14.51 7.94 197 11.80 +37.7 WT JpSCEq DXJS 1.10e .5 ...q 44.31 34.90 2 43.29 +17.5 Trustmk TRMK .92 2.6 16 36.63 26.84 135 34.77 +22.3 Veracyte VCYT ...... dd 31.18 10.93 408 29.61 +135.4 WTEMCnG EMCG .59e 2.5 ...q 23.39 19.43 7 23.32 +17.2 T2 Biosys TTOO ...... dd 5.38 .52 760 1.08 -64.1 Verastem VSTM ...... dd 4.25 .83 974 1.35 -59.8 Wix.com WIX ...... 155.75 80.20 686 116.75 +29.2 Tuanche TC ...... 7.80 1.58 13 1.94 -71.3 VerbTch VERB ...... 3.13 .72 292 1.36 -51.6 Woodward WWD .65 .5 44 124.78 68.40 243 119.45 +60.8 Tucows grs TCX ...... 46 90.21 45.01 52 59.84 -.4 Vericel VCEL ...... dd 21.01 13.40 749 17.82 +2.4 Workday WDAY ...... dd 226.83 141.70 1518 165.61 +3.7 TuesMrn TUES ...... dd 2.93 1.19 67 1.82 +7.1 Vericity n VERY 6.25e ...... 22.42 8.12 3 12.33 +51.8 Workhrs rs WKHS ...... dd 5.37 .43 1525 3.52 +566.7 t Tuniu TOUR ...... dd 5.79 2.18 66 2.35 -51.6 VerintSys VRNT ...... 61 63.94 39.96 523 54.52 +28.9 WldAccept WRLD ...... 13 175.78 85.34 86 85.62 -16.3 TurnPtTh n TPTX ...... dd 64.47 25.99 408 62.70 +135.1 Verisign VRSN ...... 40 221.78 138.77 436 192.43 +29.8 WrapTc WRTC ...... 8.00 2.89 285 6.70 +112.7 TurtleBc HEAR ...... 19.00 7.90 252 8.83 -38.1 Verisk VRSK 1.00 .7 46 164.97 102.74 555 149.55 +37.2 WrightMed WMGI ...... dd 32.86 19.04 3493 30.26 +11.2 TuscnHld n THCB ...... 11.72 9.71 101 9.99 +2.6 Veritex VBTX .50 1.7 25 29.21 20.34 964 28.95 +35.4 Wynn WYNN 4.00 2.9 23 151.50 90.06 1604 140.23 +41.8 tTuscnHl un THCBU ...... 11.72 10.08 19 10.50 +3.7 Veritone VERI ...... 9.98 2.43 434 2.60 -31.6 TuscanII n THCA ...... 10.00 9.69 9.86 +.8 Vermill h VRML ...... dd 1.57 .27 397 .85 +183.3 X-Y-Z TuscanII un THCAU ...... 10.18 10.00 0 10.10 +.6 VeronaPh VRNA ...... 10.69 3.65 16 4.55 -52.8 TwlSeas BROG ...... cc 12.79 8.42 10.49 +6.8 VerraMo VRRM ...... 15.36 9.00 818 14.05 +43.9 :X4 Phr rs XFOR ...... 2 23.93 9.36 320 11.00 -21.0 TwlSeas wt BROGW ...... Verrica VRCA ...... dd 18.67 6.61 157 15.99 +96.2 sXOMA XOMA ...... dd 26.90 11.02 197 27.78 +119.6 TwlSeas un BROGU ...... 12.64 10.25 12.64 +23.3 VertexEn VTNR ...... dd 1.87 .94 126 1.48 +45.1 XP Inc n XP ...... 40.50 32.10 667 39.23 +13.8 TwlSeas rt BROGR ...... 1.00 .21 .94 +168.6 VertxPh VRTX ...... 33 225.66 151.80 1133 219.98 +32.7 Xpel Inc n XPEL ...... cc 16.27 6.00 69 14.83 +128.2 21Vianet VNET ...... 23 11.00 6.50 316 6.73 -22.1 sVeru Inc VERU ...... dd 3.00 1.18 760 2.99 +113.6 XTL Bio XTLB ...... dd 2.75 1.17 0 1.25 -27.7 TwinDisc lf TWIN .36 3.7 7 19.15 9.50 45 9.85 -33.2 ViaSat VSAT ...... dd 97.31 55.93 239 72.98 +23.8 XBiotech XBIT ...... 22.95 4.78 385 19.92 +292.1 TwistBio TWST ...... dd 35.95 14.56 232 23.95 +3.7 CBS A VIACA .72f 1.6 13 53.68 38.42 103 44.70 +1.9 XcelBrnds XELB ...... 6 3.50 1.00 22 1.57 +38.9 TwoRvrBc TRCB .28 1.3 18 22.39 11.54 41 22.12 +45.0 CBS B VIAC .72 1.7 10 53.71 35.08 7123 42.19 -3.5 XcelEngy XEL 1.62 2.6 27 66.05 47.70 4148 63.02 +27.9 2U TWOU ...... dd 80.49 11.37 972 25.00 -49.7 Viavi VIAV ...... cc 16.35 9.32 973 15.24 +51.6 Xencor XNCR ...... dd 46.33 27.75 350 39.64 +9.6 TymeTch TYME ...... 4.12 .92 780 1.00 -72.9 Vicor VICR ...... 49.27 26.50 174 46.01 +21.8 XeneticB rs XBIO ...... 39.00 .93 252 1.40 -92.9 sVicDvAcc VSDA ...... 35.87 26.21 17 35.76 +29.6 XenithB XBKS ...... 33 33.83 - U - VicMultiF VSMV ...... 33.14 25.25 64 32.97 +23.7 XenonPhm XENE ...... 14.95 5.41 76 13.80 +118.7 sVict500VW CFA .44e .8 ...q 56.53 41.31 37 56.41 +28.3 XeriaPh XERS ...... dd 18.88 6.85 570 7.95 -53.2 :US AutoPts PRTS ...... 4 2.60 .91 45 2.04 +124.2 VictDisEnV CSF .38e 1.0 ...q 41.32 35.14 7 39.63 +.6 Xilinx XLNX 1.48 1.5 50 141.60 79.22 2982 98.90 +16.1 US Concrte USCR ...... 20 56.22 30.41 255 40.53 +14.9 sVict500EV CFO .47e .9 ...q 52.67 41.27 27 52.56 +19.7 Xperi XPER .80 4.3 ...dd 25.84 16.72 1142 18.80 +2.2 US Gld h USAU .21e ...... 1.53 .65 44 .78 -13.4 VicEM Hi CEY ...... 25.16 21.50 5 23.91 +8.8 Xunlei Ltd XNET ...... 7.20 1.87 898 4.58 +34.7 US WellSv USWS ...... dd 9.31 1.08 183 1.31 -79.8 VictDevVol CIZ .01j ...... q 33.57 29.68 7 33.31 +8.4 YRC Wwde YRCW ...... 3 8.67 1.95 1224 2.36 -25.1 US Well wt MPACW ...... 44 sVictIncEV CDC 1.09e 2.2 ...q 49.16 40.31 19 49.05 +15.9 YY Inc YY ...... 4 88.85 51.00 1107 56.38 -5.8 sUFP Tch UFPT ...... 21 49.91 27.80 35 49.79 +65.7 VictSCVol CSA .16e ...... q 49.83 38.40 1 49.69 +22.6 sYandex YNDX ...... 65 43.53 26.20 1244 43.58 +59.3 UMB Fn UMBF 1.24f 1.8 19 71.97 57.90 136 69.01 +13.2 VictIntlVol CIL .15e ...... q 40.00 33.34 0 39.79 +15.8 YangRvPt YERR ...... 5.08 .30 .42 -89.5 UP Fint n TIGR ...... 23.89 3.25 314 3.62 -66.8 VicEmMkt CEZ ...... 28.54 23.17 1 26.32 +9.0 tYatra YTRA ...... dd 5.56 3.22 179 3.15 -21.6 USEcology ECOL .72 1.2 27 67.24 54.24 61.23 -2.8 VictLCHiDv CDL .44e ...... q 50.78 39.30 15 50.58 +22.3 YayYo n YAYO ...... 3.97 1.19 3782 1.53 -61.3 USGlobInv GROW .03 2.4 ...dd 2.29 .92 17 1.27 +15.5 VictIntHiD CID .33e ...... q 34.41 29.02 1 33.83 +13.2 Yld10Bio YTEN ...... dd 1.77 .11 2361 .16 -80.4 USA Trk USAK ...... 17 20.93 6.98 94 7.52 -49.8 VictCap VCTR .20p .9 ... 22.25 8.88 185 21.72 +112.5 YintechIn YIN .36e 6.7 ...dd 7.45 3.66 15 5.37 -12.0 UTStarcm UTSI ...... 17 4.11 2.43 6 2.93 +7.8 VielaBio n VIE ...... 33.70 18.20 118 30.01 +28.2 YmAbsTh YMAB ...... dd 34.49 15.17 397 32.42 +59.4 UltaBeauty ULTA ...... 24 368.83 222.00 997 253.02 +3.3 ViemedH VMD ...... 8.73 5.90 14 6.28 -10.4 sYorkWater YORW .72f 1.6 43 47.04 29.88 54 45.99 +43.4 UltraClean UCTT ...... 21 24.05 6.94 423 23.90 +182.2 ViewRay VRAY ...... 9.76 2.12 1781 4.59 -24.4 Youngevt YGYI ...... dd 9.28 3.10 57 3.50 -38.8 Ultragenyx RARE ...... 29 74.50 35.41 443 45.04 +3.6 VikingTh VKTX ...... dd 11.03 6.15 2054 8.31 +8.7 Youngev pf YGYIP 2.44 11.2 ... 25.43 21.61 7 21.85 -11.7 Ultralife ULBI ...... 4 11.97 6.50 17 7.25 +7.4 VikngTh wt VKTXW ...... 3.17 Yunji Inc n YJ ...... 14.20 3.80 230 4.86 -62.1 Umpqua UMPQ .84 4.7 12 18.63 15.06 855 17.85 +12.3 sVillagB&T VBFC ...... 37 37.00 28.78 1 37.50 +23.2 ZK Intl ZKIN ...... 4.18 1.05 31 1.31 -7.7 UniQure QURE ...... 82.49 24.07 459 71.83 +149.2 VillgFrm VFF ...... 18.10 5.40 594 5.73 -41.8 Zafgen ZFGN ...... dd 5.45 .62 1999 .94 -81.0 sUnicoA UNAM ...... dd 7.03 5.19 1 7.06 +10.7 VillSupMkt VLGEA 1.00 4.2 14 32.20 23.50 70 23.57 -11.0 Zagg ZAGG ...... 8 12.43 5.26 266 7.77 -20.6 UnionA II un LATNU ...... 10.25 10.04 10.22 +1.4 ViomiTc VIOT .10p ...... dd 15.84 7.24 170 7.99 +2.4 ZaiLab ZLAB ...... 44.06 20.22 149 39.20 +68.8 UnionBkVT UNB 1.24 3.5 24 49.00 25.54 4 35.90 -24.8 ViperEnPt VNOM 1.82e 7.2 52 36.73 21.89 272 25.28 -2.9 ZealndPh ZEAL ...... 36.84 11.56 3 32.54 +180.3 UtdAirlHl UAL ...... 11 96.03 77.02 1906 89.44 +6.8 VirBiotch n VIR ...... 16.50 11.65 129 12.53 -10.6 ZebraT ZBRA ...... 44 260.30 140.95 788 256.73 +61.2 sUnBnOH UBCP .55f 3.9 10 13.89 10.25 15 13.99 +22.4 VirTra VTSI ...... 26 4.80 2.00 28 4.13 +34.5 ZillowA s ZG ...... cc 50.99 27.67 290 44.10 +40.3

Money Market Funds

Avg Avg Avg Avg Avg Avg Avg Avg Avg Avg Avg Avg Fund Maturity Yield Fund Maturity Yield Fund Maturity Yield Fund Maturity Yield Fund Maturity Yield Fund Maturity Yield Money Funds Cash Account Tr, Gov 27 1.31 FIMMMMkt I 44 1.72 Fidelity Massachuset 47 1.02 Goldman Sachs Financ 50 .87 JPMLqAsR 38 1.20 AB Government Money ... 1.52 Cash Account Tr, Gov 27 1.50 FIMMMMktII 44 1.58 Fidelity Massachuset 47 .77 Goldman Sachs Financ 50 .66 JPMGvPrem 40 1.22 AB Government Money ... 1.53 Cash Account Trust - 27 .67 FIMMMMktIII 44 1.48 Fidelity Money Marke 43 1.60 Goldman Sachs Financ 50 1.11 JPMGvCap 40 1.48 AB Government Money ... 1.53 Cash Account Trust: 28 .19 FIMMTrOnlyII p 49 1.31 Fidelity New Jersey 56 .97 Goldman Sachs Financ 52 .92 JPMTrPlInv 48 1.17 AIM MMCshRes 17 1.17 Cash Acct Tr: Govt & 27 1.44 FIMMTrOnly3 49 1.21 Fidelity New Jersey 56 .72 Goldman Sachs Financ 52 .65 JPMTrPlRs 48 .97 AIMMMInv 17 1.32 Cash Acct Tr: Tax Ex 28 .64 FIMMTrOnly I 49 1.46 Fidelity New York AM 43 1.02 Goldman Sachs Financ 52 1.10 JPMorg100 Agcy 43 1.37 AIM Premier Portfoli 25 1.75 Cash Acct Tr: Tax Ex 28 .98 FIMM Treasury Only P 49 1.50 Fidelity New York AM 43 .77 Goldman Sachs Financ 35 .85 JPM100 SecP 43 1.18 AIM Premier Tax Exem 9 1.10 Cash Acct Tr: Tax Ex 28 1.01 FIMM Treasury Portfo 40 1.54 Fidelity SAI Municip 25 1.14 Goldman Sachs Financ 35 .62 JPM100 TrInst 43 1.42 AIM Premier U.S. Gov 23 1.46 CashMgtInst 25 1.34 FIMMTry I 40 1.50 Fidelity Series Gove 27 1.65 Goldman Sachs Financ 35 1.07 JPMorgan100 43 1.04 AIM Short Term Invts 28 1.49 CashResInst 25 1.43 FIMMTryII 40 1.35 Fidelity Tax-Exempt 38 .91 Goldman Sachs Financ 38 1.41 JPMLqAstP 38 1.45 AIM Short Term Invts 9 1.06 CavanalCshAd 30 .99 FIMMTryIII 40 1.25 Fidelity Treasury Mo 39 1.26 Goldman Sachs Financ 34 .83 JPMorganFed 53 1.07 AIM Short Term Invts 11 1.60 Cavanal Hill Governm 30 1.31 FedCAMuniII 37 .46 Fidelity Treasury On 49 1.41 Goldman Sachs Financ 34 .68 JPMorFedAgcy 53 1.40 AIM Short Term Invts 22 1.72 Cavanal Hill Governm 30 1.36 FedCAMunCS p 37 .11 FidTrPortsS 40 1.45 Goldman Sachs Financ 34 1.13 JPMorgFedPr 53 1.22 AIM Short Term Invts 18 1.51 Cavanal Hill Governm 30 1.28 FedCAMunCap 37 .76 FidTrsyCR 39 .74 Goldman Sachs Financ 37 1.11 JPMLqAstAg 38 1.64 AlBernExRK p ... 1.48 Cavanal Hill U.S. Tr 31 1.29 FedGovOblCp 38 1.37 FidTryDly M 39 .98 Goldman Sachs Financ 37 .96 JPMLqAstC p 38 .93 AllBrnExRsv I ... 1.51 Cavanal Hill U.S. Tr 31 1.37 FedGovOb IS 38 1.48 FinSqFed 52 1.45 Goldman Sachs Financ 37 1.41 JPMLqAstMrg 38 1.31 AlliBernExRsvA ... 1.49 Cavanal Hill U.S. Tr 31 1.17 FedGovOblSv 38 1.26 FinSq Gov 34 1.48 Goldman Sachs Financ 38 .96 JPMLqAstInst 38 1.69 AlliBernExRsAd ... 1.49 CavanalTrAdm 31 .87 FedMMEagle 36 1.59 FinSq POF 37 1.74 Goldman Sachs Financ 38 1.11 JPMMunInst 26 1.08 AlliBernExRsvB ... 1.55 CitiznSelTreA 30 1.44 FedNYMun WS 46 .99 FinSqTrsy 50 1.46 Goldman Sachs Financ 34 .48 JPMMuMorg 26 .70 AlliBernExRsC ... 1.49 CitiznSelTreB 30 1.24 FedPAMu WS 40 .80 FinSq TOF 35 1.42 Goldman Sachs Financ 34 1.23 JPMNYMuR p 28 .55 ABGovMMSel 19 1.52 CityNaRoGv p 34 .70 FedPrCshObCp 31 1.58 FinSq MMF 38 1.74 Goldman Sachs Financ 34 1.48 JPMorgPrm 36 1.40 AmC CapPr 48 1.18 CityNRochGv 34 1.15 FedPrVlObSv 1 1.49 FstAmGvObD 23 1.06 Goldman Sachs Financ 50 .99 JPMorgPrAgcy 36 1.65 AmC Prime 43 1.32 Columbia Government 37 1.22 FedPrVlOblCp 1 1.64 FstAmGvObY 23 1.21 Goldman Sachs Financ 50 1.46 JPMorgPrmPr 36 1.46 AmCentUSGv 18 1.19 Columbia Government 37 1.22 FedPrVluObl 1 1.74 FstAmTrObD 23 1.08 Goldman Sachs Financ 50 1.14 JPMTreasC t 48 .69 AmCPrime t 43 1.07 Columbia Government 37 1.41 FedPrCshOblIS 31 1.68 FstAmGvObA p 23 .91 Goldman Sachs Financ 50 1.39 JPMTrsPlusP 48 1.22 JPMTrsPlsMrg 48 1.07 American Century Pri 43 .55 Columbia Government 37 1.22 FdPrCshObSv 31 1.43 FstAmPrObY 21 1.38 Goldman Sachs Financ 50 .69 JPMTrsPlsInst 48 1.45 BBH MM Inst 42 1.40 ColumbiaA 37 1.22 FedPriOb IS 32 1.74 FstAmTrObA p 23 .93 Goldman Sachs Financ 50 1.34 JPMTrsPlsAg 48 1.40 BBH MMkt 42 1.13 Columbia Z 37 1.22 FedPrObSvc 32 1.50 FstAmTrObY 23 1.23 Goldman Sachs Financ 50 1.24 JPMTrsSecR p 43 .94 BLFMuniDlr 29 .89 DWSMSerMgd 25 1.55 FedTrstUSTr 35 1.47 First American Gover 23 1.52 Goldman Sachs Financ 50 1.49 JPMUSGvInst 40 1.45 BMOGov I p 20 1.44 DWSMSerInst 25 1.55 FedTrsOb IS 38 1.50 First American Treas 23 1.53 Goldman Sachs Invest 39 1.20 JPMUSGvtR p 40 .96 BMO Gov Y 20 1.19 DWS MMkt 35 1.33 FedTreasObSv 38 1.25 First American U.S. 42 1.43 Goldman Sachs Invest 39 1.06 JPMUSGvtMrg 40 1.07 BMO Institutional Pr 23 1.64 DWS Variable NAV Mon 24 2.17 FedTrsOblCp 38 1.40 First American U.S. 42 1.03 Goldman Sachs Invest 39 .90 JPMLqAsInv 38 1.40 BMO Institutional Pr 23 1.39 DavisGvtA 30 1.14 FedUSTCshSv 38 1.22 First American U.S. 42 .88 Goldman Sachs Invest 31 .10 JPMorgan 100% US Tre 43 1.45 BMOPrimeI p 22 1.61 Deutsche Money Marke 35 1.05 FedUSTrsIns 38 1.47 First American U.S. 42 1.18 Goldman Sachs Invest 31 .85 JPMorgan California 32 .67 BMO Prime Y 22 1.36 Deutsche Money Marke 35 .33 FedVaMuCsCS p 16 .16 FtInvCs 8 1.01 Goldman Sachs Invest 39 1.45 JPMorgan California 32 .08 BNY Mellon Governmen 24 1.19 Deutsche Money Marke 35 1.33 Federated Government 38 1.22 First Investors Gove 8 .99 Goldman Sachs Invest 39 1.70 JPMorgan California 6 .62 BNYMellon M 24 1.43 DryBasic 31 1.39 Federated Government 38 1.50 FstAmTrObII 23 1.37 Goldman Sachs Invest 39 .71 JPMFedInst 53 1.45 BNY Mellon National 20 .78 DryInsPfGHm 20 1.50 Federated Government 40 1.13 FsAmISTrII 42 1.33 Goldman Sachs Invest 39 1.45 JPMorgan Institution 23 1.06 BR TFdCsMg 37 .99 DryInsPfGvP 20 1.25 Federated Government 36 .81 FstAmPrObZ 21 1.67 GovTxMgSvc 40 1.23 JPMorgan Institution 23 1.11 BL FedTrDlr 48 1.23 DryTrsAgcyC 9 1.17 Federated Government 36 .43 FstAmPrObl 21 1.43 GovObTR 38 .98 JPMorgan Institution 23 1.09 BLFTrCsMg 41 .97 DryResInst 20 1.55 Federated Government 36 .41 FsAmPrObII 21 1.52 GovTxMgIS 40 1.48 JPMorgan Institution 23 1.01 BLFT Adm 37 1.39 Dreyfus Cash Mgmt Ad 28 1.62 Federated Government 36 .81 FstAmTrObZ 23 1.49 Government Fund Clas 40 1.54 JPMorgan Liquid Asse 38 1.72 BlackRock Cash Fds, 36 1.56 Dreyfus Cash Mgmt In 28 1.73 Federated Government 38 .83 Gabelli U.S. Treasur 52 1.63 Government Obligatio 23 1.54 JPMorgan Municipal M 6 .81 BLFFedFDlr 41 1.26 Dreyfus Cash Mgmt In 28 1.48 Federated Government 38 .69 Gabelli U.S. Treasur 52 1.63 Government Obligatio 23 1.50 JPMorgan Municipal M 26 1.03 BLFedFdPCS p 41 1.00 Dreyfus Government S 43 1.06 Federated Government 38 1.52 GabelliUST 52 1.63 GovResFd P 36 .66 JPMorgan Municipal M 26 .24 BLFFedFnd 41 1.51 Dreyfus Government S 43 1.21 Federated Institutio 6 1.01 GartmrMMPr 34 1.12 HSBC U.S. Government 21 1.43 JPMorgan New York Mu 28 .80 BRInst 31 1.66 Dreyfus Government S 43 1.36 Federated Institutio 36 1.54 GnCAMuB 6 .33 HSBC U.S. Government 21 1.53 JPMorgan New York Mu 28 .20 BLCAMunPrem 14 .79 Dreyfus Government S 43 1.46 Federated Institutio 36 1.68 GnTrsAgcy A 15 .91 HSBC U.S. Government 21 1.48 Dreyfus Govt Cash Mg 26 1.51 Federated Institutio 32 1.69 GnTrsAgcy R 15 1.10 HSBC U.S. Government 21 1.51 JPMorgan New York Mu 6 .79 BLFedFdPS 41 1.51 JPMPrInst 36 1.70 BLFedFdSel p 41 .68 Dreyfus Govt Cash Mg 26 1.26 Federated Institutio 36 1.79 GnGvSec 11 .77 HSBC U.S. Treasury M 40 1.41 Dreyfus Govt Cash Mg 26 1.41 Federated Massachuse 27 .93 GeneralB p 29 .82 HSBC U.S. Treasury M 40 1.16 JPMPrRsv 36 1.21 BLMunFdPS 29 1.14 JPMorgan Prime Money 36 1.76 Dreyfus Govt Cash Mg 26 1.11 Federated Municipal 49 .57 General Government S 11 1.09 HSBC U.S. Treasury M 40 1.52 BLMunFdSel 29 .34 JPMorgan Prime Money 36 1.73 Dreyfus Institutiona 30 1.49 Federated Municipal 49 .79 GnGovB p 11 .60 HSBC U.S. Treasury M 40 1.48 BlackRock Liquidity 7 1.09 JPMorgan Prime Money 36 .94 Dreyfus Institutiona 38 1.72 Federated Municipal 49 .33 General Money Market 29 1.19 HSBC U.S. Treasury M 40 1.50 BlackRock Liquidity 41 1.47 JPMorgan U. S. Treas 48 1.52 Dreyfus Institutiona 28 1.12 Federated Municipal 49 .45 General Municipal Mo 25 .69 HSBCUSGov A 21 1.03 BlackRock Liquidity 48 1.48 JPMorgan U.S. Govern 21 1.74 Dreyfus Institutiona 28 1.37 Federated Prime Cash 31 .74 General Treasury Sec 44 .88 HSBCUSGov D 21 1.18 BlackRock Liquidity 41 1.11 JPMorgan U.S. Govern 40 .66 Dreyfus Institutiona 9 1.47 Federated Prime Cash 31 .84 General Treasury Sec 44 1.04 Harbor Money Market 36 1.05 BlackRock Liquidity 41 1.07 JPMorgan U.S. Govern 40 .61 Dreyfus Instl Prefer 38 1.66 Federated Prime Cash 31 .98 General Treasury and 15 .66 Harbor 36 1.30 BlackRock Liquidity 37 1.09 JPMorgan U.S. Govern 41 1.41 Dreyfus Liquid Asset 29 1.33 Federated Prime Cash 31 1.18 GnMMkt 29 .92 HeritAdm 31 1.56 BlackRock Liquidity 48 .98 JPMorgan U.S. Treasu 48 1.48 Dreyfus Liquid Asset 29 1.15 Federated Prime Cash 31 1.34 Goldman Sachs Fds, F 52 1.35 HeritInst 31 1.69 BlackRock Liquidity 41 1.01 JPMorgan US Governme 40 1.17 Dreyfus Municipal Ca 20 .79 Federated Treasury O 38 1.18 Goldman Sachs Fds, F 52 1.42 HewittMM p 36 1.03 BlackRock Liquidity 37 1.49 Liquid Assets Portfo 22 .85 Dreyfus Municipal Ca 20 .54 Federated Trust for 35 .77 Goldman Sachs Financ 38 1.64 ING MM A 27 1.18 BlackRock Liquidity 41 .64 Liquid Assets Portfo 22 1.52 Dreyfus New York Mun 34 .93 Federated Trust for 35 .64 Goldman Sachs Financ 38 1.26 ING MM I 27 1.18 BlackRock Liquidity 37 1.45 Liquid Assets Portfo 22 1.18 BlackRock Liquidity 37 .66 Dreyfus New York Mun 34 .69 FidTrAdvC t 39 .24 Goldman Sachs Financ 38 1.49 Invesco Government M 17 1.32 Liquid Assets Portfo 22 1.64 BLF FedTr 48 1.48 Dreyfus Prime Money 33 1.58 Fidelity California 38 .87 Goldman Sachs Financ 34 1.38 InvescoA5 17 1.17 MainStay A 14 1.18 BLF TrsTr 41 1.47 Dreyfus Tax Exempt C 23 1.07 Fidelity California 38 .62 Goldman Sachs Financ 34 .98 InvescoC5 p 17 .42 MainStay B 14 1.03 BLFTrsTrDlr 41 1.24 Dreyfus Tax Exempt C 23 .83 Fidelity Domestic Po 34 1.62 Goldman Sachs Financ 34 1.23 Invesco Tax Exempt C 3 1.53 MainStay Money Marke 14 1.02 BLFT FundDlr 37 1.24 Dreyfus Treasury Cas 30 1.47 Fidelity Flex Govern 17 1.63 Goldman Sachs Financ 35 1.32 Invesco Tax-Exempt C 3 1.56 MainStay Money Marke 14 1.03 BLFMunCsh 31 .84 Dreyfus Treasury Cas 30 1.22 Fidelity Government 29 .73 Goldman Sachs Financ 35 .92 Investor Cash Tr, Tr 26 1.41 ManagersMM 40 1.52 BRInvest 31 1.36 Dreyfus Treasury Cas 30 1.37 Fidelity Government 29 .98 Goldman Sachs Financ 35 1.17 Investor Tax-Exempt 31 1.00 Maryland Tax-Free Mo 26 1.05 BlackRock Money Mark 31 .56 Dreyfus Treasury Cas 30 1.07 Fidelity Government 29 1.36 Goldman Sachs Financ 37 1.64 Investor Tax-Exempt 31 .60 Maryland Tax-Free Mo 26 .91 BRSvc 31 1.36 Dreyfus Treasury Sec 47 1.45 Fidelity Government 29 1.43 Goldman Sachs Financ 37 1.26 Investor Tax-Exempt 31 .85 Meeder Institutional 34 1.73 BLFTempFdPCS 27 1.21 Dreyfus Treasury Sec 47 1.20 Fidelity Government 29 .99 Goldman Sachs Financ 37 1.49 Investor Tax-Exempt 31 1.07 MeederRetl 45 1.52 BRLiqTrsTAd 41 1.37 Dreyfus Treasury Sec 47 1.35 FidGovPortS 34 1.45 Goldman Sachs Financ 50 1.21 Investor Tax-Exempt 31 .95 ML CMATr 1 1.02 BLFM MuniCsh 31 1.09 Dreyfus Treasury Sec 47 1.05 Fidelity Insti Money 44 1.76 Goldman Sachs Financ 50 .96 Investor Tax-Exempt 31 .45 MilestnTOInst 24 1.39 BLF TempFd 27 1.71 Dreyfus Treasury and 24 1.56 Fidelity Insti Money 34 1.71 Goldman Sachs Financ 50 1.36 Investor Tax-Exempt 31 .30 MilestnTOInv 24 1.23 BLFTmpDlr 27 1.47 DryfLA 29 1.19 Fidelity Insti Money 34 1.17 Goldman Sachs Financ 52 .95 Investor Tax-Exempt 31 .75 MHLIRSel 28 1.66 BLFTmCsDlr 30 1.46 DryInTrAgcHm 9 1.42 Fidelity Insti Money 40 1.00 Goldman Sachs Financ 52 1.20 InvCshTrTrs 26 1.54 MMktGS2 48 1.55 BLFedTrAd 48 1.38 DryTrPmCsh I 28 1.41 Fidelity Insti Money 49 .96 Goldman Sachs Financ 34 1.45 Investors Cash Tr, T 26 1.12 MMktGS4 48 1.30 BlkrkLqTmpAd 27 1.67 DryfGenTrPrA 44 .63 Fidelity Investments 34 1.71 Goldman Sachs Financ 50 1.43 Investors Cash Trust 26 1.52 MMktProFdInv 25 .66 BRLiqTmpCR 27 1.42 EdwJones IS 29 .80 Fidelity Investments 34 1.62 Goldman Sachs Financ 35 1.39 Ivy Cash Management 29 .28 MMktProFdSvc 25 .02 BLMuAdm 29 1.04 EdwJonesRS 29 .78 Fidelity Investments 34 1.42 Goldman Sachs Financ 38 1.71 Ivy Cash Management 29 .44 Mutual America Insti 23 1.81 BLF TmpCsh 30 1.71 FIMMDom I 34 1.67 Fidelity Investments 34 1.52 Goldman Sachs Financ 37 1.71 Ivy Cash Management 29 1.20 Nationwide Governmen 34 .95 BLFT TrFund 37 1.49 FIMMDomII 34 1.52 Fidelity Investments 34 1.67 Goldman Sachs Financ 37 1.59 Ivy Government Money 15 1.35 NatnwdMMInst 34 1.21 BLFedAdm 41 1.41 FIMMDomIII 34 1.42 FidCashRes 30 1.32 Goldman Sachs Financ 38 1.59 Ivy Government Money 15 1.36 New York Tax-Free Mo 24 .99 BLFTmCshMg 27 1.21 FIMMGov I 34 1.50 FidSpGov 29 1.26 Goldman Sachs Financ 35 1.27 IvyMonyyC t 15 .29 NorthInstGovSel 53 1.59 CNIGovtA p 34 .85 FIMMGovII 34 1.35 FidSpMM 43 1.48 Goldman Sachs Financ 50 1.31 IvyMnyA 15 1.10 California Tax-Free 36 .74 FIMMGovIII 34 1.25 FidSpUSTr 48 1.25 Goldman Sachs Financ 34 1.33 IvyMM B 15 .32 Continued on next page CapResFd p 39 .88 FIMM Government Port 34 1.54 FidMMPortS 44 1.68 Goldman Sachs Financ 52 1.30 JPMGvMMAg 40 1.40 Page 15 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Money Market Funds

Avg Avg Avg Avg Avg Avg Avg Avg Avg Avg Avg Avg Fund Maturity Yield Fund Maturity Yield Fund Maturity Yield Fund Maturity Yield Fund Maturity Yield Fund Maturity Yield

Northern 39 1.54 Putnam Government Mo 24 .01 State Street Insti L 22 1.35 UBS Select Treasury 51 1.50 Western Asset Instit 28 1.22 FidPA 22 .74 NorthernGvSl 55 1.45 Putnam Government Mo 24 .01 State Street Insti T 34 1.53 UBS Tax-Free Institu 17 1.09 Western Asset Instit 22 1.43 FidSpCA 38 .78 NorthInstGovt 55 1.55 Putnam Government Mo 24 .01 State Street Insti T 34 1.87 UBS Tax-Free Investo 17 .82 Western Asset Instit 22 1.46 FidSpMA 47 .93 NorthInstPrObSv 48 2.44 Putnam Government Mo 24 .01 State Street Insti T 39 1.92 UBS Tax-Free Preferr 17 1.13 Western Asset NY Tax 10 .68 FidSpNJ 56 .88 NthnInstPrObSh 45 1.75 Putnm MMA 27 1.33 State Street Insti U 35 1.89 US Government Money 27 .68 Western Asset Prime 30 1.35 FidSpNY 43 .92 Northern Institution 35 .96 Putnam Money Market 27 .01 State Street Insti U 35 1.54 US Government Money 27 1.40 Western Asset Tax Fr 12 .70 FidTEDly M 38 .54 Northern Institution 55 1.55 Putnam Money Market 27 .01 State Street Institu 35 1.93 USAA Mutl 15 1.35 Western Asset US Tre 36 .67 FidAZ 10 .75 Northern Institution 53 1.59 Putnam Money Market 27 .01 State Street Institu 34 1.85 USAA Treas 27 1.23 WstnUSTrN 36 1.07 Fid TECR 38 .29 Northern Institution 53 1.59 PutnmMMC t 24 .01 State Street Institu 35 1.86 VALIC MMktI 17 .01 WstnInstLqRsI 42 1.73 FidTxEx MM 38 .79 NorthInstTreas 55 1.66 RBCGvRBCI1 27 1.55 State Street Institu 34 1.79 VALIC MMkII 15 .01 WstnPrmLiq 42 1.43 FidTaxExPortS 34 1.01 NorthernUSGv 55 1.47 Retail Prime Obligat 24 1.71 State Street Institu 38 1.84 VangAdmTry 55 1.57 WstnInstUSTR 36 1.48 FinSq TEF 31 1.10 OppCshResN t 13 .89 Retail Prime Obligat 24 1.55 State Street Institu 35 1.81 VangFdl 54 1.56 WstnPrmUSTR 36 1.22 FstAmTFA 26 .45 OppenhCshC p 13 .89 Retail Prime Obligat 24 1.65 State Street Institu 35 1.64 VangPr 42 1.71 WilmUSGov 35 1.37 FstAmTxFY 26 .75 OppCshRes 13 .89 Retail Prime Obligat 24 1.40 State Street Institu 38 1.57 VangPrInst 42 1.77 FsAmTxFObII 26 .89 Oppenheimer Governme 12 1.91 Retail Prime Obligat 24 1.44 State Street Institu 14 1.91 Voya Government Mone 27 1.18 Tax Exempt FstAmTFObZ 26 .99 Oppenheimer Institut 1 5.64 Retail Prime Obligat 24 1.24 State Street Institu 34 1.82 Voya Government Mone 27 1.18 AIMTx 3 1.43 GenNJMun 42 .43 Oppenheimer Institut 21 2.29 Rydex U.S. Governmen 24 .65 State Street Institu 22 2.02 Voya Government Mone 27 .18 AmC CATF 20 .61 GenNYMuB 35 .55 Oppenheimer Institut 1 5.64 SEI DITGovA 40 1.54 State Street Institu 22 2.00 Voya Government Mone 27 1.18 AmC TF 14 .80 GnMuB p 25 .23 OppMMFd A 24 .99 SEI DITGvIIA 50 1.54 State Street Institu 22 1.83 Voya Liquid Assets P 39 1.02 BMO TaxF I p 31 1.13 GnNYMuB p 35 .16 PIMCO Government Mon 8 1.27 SEI DITPrmA 30 1.71 State Street Treasur 34 1.91 Voya Liquid Assets P 39 1.27 BMO TaxF Y 31 .88 GnCalMu 6 .54 PIMCO Government Mon 8 1.27 SEI DITTrsA 1 2.01 SunAmMMA 15 .01 Voya Liquid Assets P 39 .87 BNYMelNMuM 20 1.02 JPMMuMMP 26 .84 PIMCO Government Mon 8 1.32 SEI DITTrIIA 41 1.74 T. Rowe Price Govern 25 1.42 Voya Money Market Po 39 1.22 BLMunFdPCS p 29 .66 JPMorganCA 32 .53 PIMCO Government Mon 8 1.42 STI CshRes 37 1.35 T. Rowe Price Instit 40 1.60 WA Select Tax Free R 12 1.07 BRLM Muni 29 1.14 JPMorganNY 28 .66 PIMCO Government Mon 8 1.42 STIC Prime Portfolio 11 1.44 T. Rowe Price Tax-Ex 43 1.00 WF 100% Treasury Mon 40 1.45 BRF NYMuni 7 1.09 JPMorganTF 26 .68 PIMCO Government Mon 8 1.42 STIC Prime Portfolio 11 .73 TIAA-CREF Inst 39 .02 WF Government Money 30 1.52 BRFCAMuni 14 .79 JPMorg TFPr 26 .82 PNC Gov A 20 1.96 STIC Prime Portfolio 11 1.05 TIAA-CREF Money Mark 39 .01 Wells Fargo 100% Tre 40 1.35 CashActTxEMgd 28 .85 JPMTxFrR p 26 .57 PNC Gov I 20 2.16 STIC Prime Portfolio 11 1.52 TIAA-CREF Money Mark 39 .01 WellsFargo A 37 1.29 FIMMTxExII 34 .91 JPMorgTFAgcy 26 1.01 PNC TrA p 37 1.98 STIT Liquid Assets 22 1.42 TIAACREF Ret 39 .01 WFCashInvAd 29 1.53 FIMMTxEx3 34 .81 JPMTxFrInst 26 1.06 PNC Tr I 37 2.18 STIT STIC Prime Por 11 1.30 TIAA-CREF Ret 39 .01 WFCashInst 29 1.66 FIMMTxExI 34 1.06 NYTxFrMMI 24 2.09 PNC Treasury Plus Mo 14 2.01 STIT Government & Ag 18 1.48 TRowSumCR 54 1.42 Wells Fargo Cash Inv 29 1.73 FedCAMuniSv 37 .61 NortnInstMuni 32 1.09 PNC Treasury Plus Mo 14 1.91 STIT Government & Ag 18 1.21 TRowPRF 25 1.34 Wells Fargo Fd, Trea 29 1.31 FedCAMu WS 37 .86 NorthernMun 47 .93 PW PACE P 41 1.01 STIT Liquid Assets P 22 1.69 TRowUST 40 1.35 WFGovAdm 30 1.32 FedGAMuCsh 20 .79 PremierTxEx 9 1.10 PhoenixMM A 27 2.18 STIT STIC Prime Port 11 1.58 Thriv MM Inst 20 1.40 WFGvtMMA 30 1.06 FedMAMuCS p 27 .27 SchwNYMuVA 35 .94 Pioneer U.S. Governm ... 1.13 STIT Tax-Free Cash R 9 .81 Thriv MMk A 20 1.34 Wells Fargo Heritage 31 1.76 FedMAMuniSv 27 .70 SchwTxFValAd 38 .92 Pioneer U.S. Governm ... .27 STIT Tax-Free Cash R 9 1.00 TreasObTR 38 1.00 Wells Fargo Heritage 31 1.46 FedMuObl A 49 1.14 ScudTECshInst 28 1.03 PionrCs ... 1.01 STIT Treasury Obliga 42 1.47 Treasury Obligations 23 1.52 WellsFargoI 100 40 1.15 FedMuOblCap 49 1.04 TRowSumMu 46 .88 Plan Investment Fund 42 1.62 STIT Treasury Obliga 42 1.43 Treasury Portfolio P 55 1.61 WellsFargoInsCsh 29 1.36 FedMunOblSv 49 .89 TRowCA c 36 .46 PremGvtMP 23 1.46 STIT Treasury Obliga 42 1.22 U.S. Government Mone 18 .44 WellsFargoInsGv 30 1.16 FedNYMuCSv 46 .77 TRowNY c 24 .71 PremierPort 25 1.75 STIT Treasury Portfo 28 1.19 U.S. Government Mone 18 .94 Wells Fargo Money Ma 37 1.76 FedNYMuCS p 46 .29 TRowTE c 43 .85 Premier Portfolio Pe 25 1.20 STIT Treasury Portfo 28 1.46 U.S. Government Mone 18 1.64 Wells Fargo Money Ma 37 1.39 FedNYMuCsII 46 .54 USAATxEx 17 .75 Premier Portfolio Pr 25 1.45 Saratoga Advantage T 1 .01 U.S. Treasury Money 40 1.42 Wells Fargo Municipa 7 1.06 FedPAMuniCS 40 .19 VangNJ 56 .99 Premier Portfolio Re 25 1.59 Saratoga U.S.Governm 1 .01 UBS Prime Investor F 32 1.39 WellsF100TrA 40 1.05 FedPAMuCsSv 40 .60 VangCA 42 .96 Premier Portfolio Re 25 .89 SaratgUSGvI 1 .01 UBS Prime Preferred 32 1.70 WellsFargo TrsyS 29 1.20 FedTaxFObWS 45 1.06 VangPA 18 1.11 PrimeObTR 34 1.89 Schwab Government Mo 38 1.32 UBS Prime Reserves F 32 1.66 WellsFargoTrsyA 29 1.05 FedTxFrObSv 45 .81 VangNY 44 1.13 PruMMartD 32 1.87 SchwbInv 33 1.49 UBS RMA Government M 45 1.03 WellsFargo TrsyI 29 1.45 FedMuniSvc 16 .57 VangTxEx 50 1.16 PruMMrtZ 29 1.23 SchwbRetAdv 32 1.49 UBS Select Governmen 45 1.55 WFGvMMInst 30 1.46 FedTxF c 6 1.06 WFAMuCshM 7 1.16 Prudential Governmen 29 1.01 Schwab Retirement Go 38 1.49 UBS Select Governmen 45 1.24 Western Asset Govern 22 .83 FidCA 16 .71 WFA MuCsMSv 7 .91 Prudential Governmen 29 .86 Schwab Treasury Obli 39 1.36 UBS Select Governmen 45 1.51 Western Asset Govern 22 .63 FidCT 52 .76 WFNatInstMM 8 1.12 Prudential Governmen 29 .93 Schwab U.S. Treasury 51 1.37 UBS Select Governmen 42 1.44 WA GvtRsvA 22 1.03 FidMA 47 .77 WFNtTFMMSv 8 .87 PruInstMM A 38 1.73 SchbValAdv 37 1.52 UBS Select Prime Inv 28 1.39 WAInstGvInst 22 1.48 FidMI 25 .69 WellsFargoNat 8 1.02 Putnam Government Mo 24 .01 SchwValAdUlt 37 1.67 UBS Select Prime Pre 28 1.70 Western Asset Inst. 28 1.35 FidMuMM 52 .87 WellsF NTFA 8 .72 Putnam Government Mo 24 .01 Schwab Variable Shar 34 1.67 UBS Select Treasury 46 1.34 Western Asset Inst. 28 1.40 FidNJ 58 .76 WstnFTxR N 12 .55 Putnam Government Mo 24 .01 SchwbGv 38 1.10 UBS Select Treasury 51 1.46 Western Asset Insti 36 1.43 FidNY 34 .76 WstnInstTxFR 12 1.12 Putnam Government Mo 24 .01 StStInstLRS 22 2.08 UBS Select Treasury 51 1.19 Western Asset Insti 42 1.68 FidOH 51 .77 WstnNYTxR N 10 .53

Toronto stocks Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg 59700 .28 .28 .28 +.01 CineplexInc 77358 34.10 33.96 34.09 +.08 ImperialOil 78664 34.59 33.92 34.58 +.50 RealMattersI 55405 13.18 12.89 12.98 +.23 ARCResources 178849 8.20 7.86 8.18 +.28 ContlGoldo 74934 5.36 5.31 5.34 -.02 InterPipeline 122080 22.67 22.31 22.64 +.15 RioCanRlUn 74728 26.92 26.66 26.72 -.10 Aimia Inc 212291 3.94 3.81 3.83 ... CorusEntBo 137255 5.52 5.32 5.38 +.04 IvanhoeAo 102275 4.16 4.03 4.05 +.03 RogersCommB 144326 65.43 64.62 64.99 +.24 AlacerGoldJ 75447 6.61 6.27 6.59 +.37 CrescentPnt 313593 5.70 5.46 5.66 +.20 JaguarMining 150351 .22 .17 .21 +.06 RoyalBank 145289 104.50 103.48 103.52 -.89 AlamosGoldA 88886 7.43 6.88 7.41 +.54 CronosGroupI 53441 9.29 9.04 9.23 +.12 JustEngyGrp 54731 2.34 2.10 2.18 +.01 RoyalNickelo 281471 .50 .46 .48 -.03 AleafiaHealth 148368 .61 .56 .58 +.02 D BoxTechAJ 77798 .11 .10 .10 -.01 KatangaMng 215825 .13 .12 .13 ... SNCLavalin 64048 30.90 30.08 30.50 +.15 AlgonquinPwr 107554 18.68 18.44 18.56 -.06 DetourGoldo 63655 24.57 23.80 24.38 +.62 KinrossGold 396440 5.86 5.65 5.82 +.18 SemafoInc o 105677 2.73 2.63 2.64 ... AlimntatnBSV 50946 42.38 42.02 42.15 -.03 EQUINOXGOLDC 66947 9.39 8.91 9.28 +.18 Kirklandlake 73186 55.45 53.72 55.05 +1.46 SevenGenClA 96918 8.47 8.05 8.40 +.34 AltaGasLtd 136197 20.08 19.63 19.99 +.25 EldoradoGld 89213 9.83 9.32 9.81 +.51 LeagoldMngCo 66949 2.98 2.88 2.95 +.02 ShawCommBNV 51685 26.62 26.34 26.49 -.03 AphriaInc 128286 6.62 6.35 6.42 -.13 EmpireANV 64842 31.02 30.64 30.79 -.01 LucaraDmndo 70459 .85 .81 .81 -.04 SherrittIntl 240321 .19 .17 .18 ... ArgonautJ 51238 1.81 1.73 1.73 +.02 EnCanaCorp 463259 5.94 5.68 5.94 +.21 LundinMng 99349 7.76 7.67 7.76 +.06 Silvercorpo 55423 7.27 7.02 7.22 +.21 AthabascaOil 158336 .56 .52 .56 +.04 EnbridgeInc 194282 52.10 51.73 52.05 +.16 MEGEnergy 107614 7.43 7.20 7.32 +.11 SuncorEngy 302655 42.78 42.28 42.72 +.31 AuroraCannabi 1395847 2.87 2.65 2.65 -.30 EnerplusCorp 97393 9.32 8.98 9.28 +.28 ManulifeFin 293726 26.54 26.29 26.32 -.09 SupremeCannab 72063 .64 .61 .61 -.04 B2GoldCorpo 209578 4.90 4.69 4.90 +.25 EnsignEngy 50998 2.85 2.68 2.84 +.14 NDynastyMin 79691 .52 .50 .52 ... T D Bank 214095 74.10 73.42 73.54 -.32 BCE Inc 166235 61.06 60.63 60.86 -.02 FirstMiningF 67945 .24 .23 .24 +.01 NatBkCan 205320 73.10 72.69 72.79 -.08 TORCOil Gas 66030 4.55 4.45 4.55 +.12 BadgerDaylght 62313 36.74 35.20 36.33 +1.13 FirstQntumo 178850 12.99 12.65 12.75 -.06 NevadaCppro 79532 .35 .34 .34 ... TeckResLimit 102307 22.71 22.20 22.67 +.47 BarrickGold 193506 23.43 23.01 23.34 +.41 Fortis Inc 66959 54.61 53.91 54.13 -.24 New Gold 153678 1.07 1.01 1.06 +.05 Telus Corp 55599 50.71 50.44 50.52 +.02 BaytexEnergy 477200 1.87 1.70 1.87 +.16 FreeholdRoyal 79115 7.45 7.22 7.41 +.19 NighthawkGold 59387 .46 .44 .45 -.01 TouchstoneExp 158743 .39 .34 .36 +.04 BirchcliffEng 98506 2.57 2.45 2.53 +.07 FrstMajSvro 95515 14.77 13.82 14.75 +1.10 NutrienLtd 152093 64.43 63.72 63.91 -.30 Bk NS 191342 73.82 73.29 73.47 -.20 GranTierrao 82752 1.57 1.52 1.55 +.04 NuvistaEngy 61755 3.22 3.06 3.19 +.10 TourmalineOil 116931 15.37 14.81 15.31 +.47 BkMontreal 112553 102.30 101.16 101.25 -.92 GreenOrganicD 217411 .70 .66 .68 -.02 OceanaGoldCrp 172321 2.27 2.21 2.25 -.01 TransAltaCorp 63586 9.41 9.14 9.16 -.02 BlackberryLtd 291805 8.76 8.49 8.53 -.04 GtWstLifeco 60963 33.59 33.24 33.30 -.10 OrganigramHld 102134 3.33 3.05 3.22 +.08 TransCdaCorp 241248 70.22 69.53 70.00 +.19 BombardirBSV 453180 1.90 1.88 1.88 +.01 HEXOCorp 88790 2.67 2.51 2.51 -.13 PINECLIFFENE 60900 .17 .16 .17 +.01 TrevaliMngo 214419 .24 .22 .23 -.02 BrkfldInfrLP 51590 64.87 63.69 64.61 +.97 HarteGold 252704 .16 .14 .15 +.01 ParamountA 53198 7.47 7.25 7.45 +.08 TricanWell 84142 1.14 1.07 1.12 +.03 BrkfldPpPtn 92114 24.08 23.75 23.80 -.16 HrznCrdOilBl 82347 6.50 6.38 6.49 +.08 ParexReso 53977 23.80 22.90 23.67 +.64 TurquoiseHill 185517 .94 .88 .90 +.01 BrookfldALV 69249 76.93 75.65 75.73 -.96 HrznCrdOilBr 95258 3.81 3.73 3.74 -.03 PatriotOneTe 74455 1.21 1.12 1.18 -.03 ValeuraEgyJ 102060 .62 .57 .62 +.02 CIBC 160517 111.38 110.21 110.32 -.83 HrznGoldBull 76085 17.50 16.50 17.43 +.95 PembinaPipe 126629 49.23 48.46 48.69 -.10 VermilionEgy 128554 21.57 20.67 21.56 +.92 CamecoCorp 73283 11.67 11.35 11.65 +.29 HrznNatGsBr 60231 9.93 9.73 9.84 +.70 PengrowthEgy 183606 .06 .06 .06 ... Wallbridgeo 289504 .98 .88 .96 +.04 CanforCorp 56658 12.76 12.40 12.43 -.25 HrznNtGsBul 293394 6.70 6.41 6.46 -.56 PeytoExpl 123907 3.80 3.63 3.78 +.10 WesdomeGold 81686 9.81 9.29 9.76 +.40 CanopyGrowth 152436 26.61 25.62 25.94 -.41 HudBayMnrls 120841 5.30 5.03 5.28 +.22 PowerCorpSV 99753 33.71 33.34 33.36 -.08 WesternForst 64887 1.25 1.22 1.22 -.03 CdnNatRail 65741 119.80 118.78 118.90 -.52 Hudson sBay 61367 8.35 7.99 8.14 -.17 PrairieProvid 521256 .05 .04 .05 +.01 WheatonPrecio 80326 37.53 36.20 37.47 +1.67 CdnNatRes 274393 41.95 41.44 41.80 +.25 HuskyEngy 218112 10.54 10.34 10.54 +.17 PrecisionDrl 63855 1.93 1.82 1.92 +.09 WhitecapReso 174298 5.52 5.32 5.48 +.14 CenovusEngy 251427 13.23 12.97 13.20 +.24 ISharesS P60 233699 25.74 25.63 25.67 +.02 ProphecyDevo 58853 .34 .31 .33 +.01 YamanaGld 180855 4.74 4.63 4.72 +.12 ChartwellRet 51987 14.19 14.08 14.10 -.04 IamgoldCorp 125868 4.55 4.30 4.52 +.23 PwrFinCorp 94513 35.58 35.25 35.26 -.20 ZenabisGlobal 173433 .19 .18 .18 -.01

Treasury bonds Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld

U.S. Treasury Bonds and Notes 2.38 Dec 20 p 100.22 100.23 -0.01 1.65 2.50 Jan 22 p 101.20 101.21 -0.02 1.67 .38 Jul 23 f 101.04 101.05 -0.05 .05 1.13 Dec 19 p 99.31 100.00 .46 2.00 Jan 21 p 100.11 100.12 1.64 1.50 Jan 22 p 99.20 99.21 -0.02 1.66 1.25 Jul 23 p 98.11 98.12 -0.03 1.71 1.63 Dec 19 p 99.31 100.00 .60 1.13 Jan 21 f 100.27 100.28 -0.01 .30 1.88 Jan 22 p 100.12 100.13 -0.02 1.67 2.75 Jul 23 p 103.18 103.19 -0.03 1.71 1.88 Dec 19 p 100.00 100.01 .39 1.38 Jan 21 p 99.21 99.22 -0.01 1.64 2.00 Feb 22 p 100.20 100.21 -0.02 1.68 2.50 Aug 23 p 102.23 102.24 -0.03 1.72 1.38 Jan 20 f 99.30 99.31 1.78 2.13 Jan 21 p 100.16 100.17 1.64 2.50 Feb 22 p 101.22 101.23 -0.02 1.67 6.25 Aug 23 k 115.26 115.27 -0.04 1.74 1.38 Jan 20 f 99.31 100.00 1.28 2.50 Jan 21 p 100.29 100.30 1.64 1.75 Feb 22 p 100.05 100.06 -0.02 1.66 1.38 Aug 23 p 98.24 98.25 -0.03 1.72 1.25 Jan 20 p 99.30 99.31 1.35 2.25 Feb 21 p 100.20 100.21 1.66 1.88 Feb 22 p 100.13 100.14 -0.02 1.67 2.38 Aug 23 p 103.20 103.21 -0.03 1.72 1.38 Jan 20 p 99.31 100.00 1.39 3.63 Feb 21 p 102.06 102.07 1.66 2.38 Mar 22 p 101.17 101.18 -0.01 1.66 1.38 Sep 23 p 98.22 98.23 -0.03 1.72 2.00 Jan 20 p 100.01 100.02 1.40 7.88 Feb 21 k 106.27 106.28 -0.01 1.76 1.75 Mar 22 p 100.05 100.06 -0.02 1.66 2.88 Sep 23 p 104.05 104.06 -0.03 1.72 3.63 Feb 20 p 100.08 100.09 1.60 1.38 Feb 21 p 99.11 99.12 1.66 1.88 Mar 22 p 100.13 100.14 -0.02 1.67 1.63 Oct 23 p 99.19 99.20 -0.03 1.73 8.50 Feb 20 k 100.28 100.29 -0.01 1.97 2.00 Feb 21 p 100.11 100.12 -0.01 1.66 .13 Apr 22 f 99.20 99.21 -0.03 .27 2.88 Oct 23 p 104.07 104.08 -0.03 1.73 1.38 Feb 20 p 99.30 99.31 1.54 2.50 Feb 21 p 100.30 100.31 -0.01 1.66 2.25 Apr 22 p 101.08 101.09 -0.02 1.67 3.00 Oct 25 p 106.16 106.17 -0.05 1.82 1.25 Feb 20 p 99.29 99.30 1.52 2.38 Mar 21 p 100.26 100.27 -0.01 1.67 1.75 Apr 22 3p 100.05 100.06 -0.02 1.67 2.75 Nov 23 p 103.25 103.26 -0.03 1.73 2.25 Feb 20 p 100.03 100.04 1.53 1.25 Mar 21 p 99.14 99.15 -0.01 1.66 1.88 Apr 22 p 100.14 100.15 -0.02 1.67 2.13 Nov 23 p 101.14 101.15 -0.03 1.73 1.13 Mar 20 p 99.27 99.28 1.53 2.25 Mar 21 p 100.22 100.23 -0.01 1.66 1.75 May 22 p 100.05 100.06 -0.02 1.67 2.88 Nov 23 p 104.09 104.10 -0.03 1.73 1.38 Mar 20 p 99.29 99.30 1.52 .13 Apr 21 f 99.20 99.21 -0.01 .40 2.13 May 22 p 101.00 101.01 -0.02 1.68 2.25 Dec 23 p 101.30 101.31 -0.04 1.74 2.25 Mar 20 p 100.05 100.06 1.54 2.38 Apr 21 p 100.28 100.29 -0.01 1.66 1.88 May 22 p 100.15 100.16 -0.02 1.66 2.63 Dec 23 p 103.13 103.14 -0.04 1.73 1.50 Apr 20 p 99.31 100.00 1.52 1.38 Apr 21 p 99.18 99.19 -0.01 1.67 1.88 May 22 p 100.05 100.06 -0.02 1.67 .63 Jan 24 f 101.24 101.25 -0.06 .18 .13 Apr 20 f 99.27 99.28 .54 2.25 Apr 21 p 100.23 100.24 -0.01 1.67 1.75 Jun 22 p 100.06 100.07 -0.02 1.66 2.25 Jan 24 p 101.31 102.00 -0.03 1.74 1.13 Apr 20 p 99.26 99.27 1.54 2.63 May 21 p 101.09 101.10 -0.01 1.67 1.75 Jun 22 p 100.06 100.07 -0.02 1.66 2.50 Jan 24 p 102.31 103.00 -0.03 1.74 1.38 Apr 20 p 99.29 99.30 1.53 3.13 May 21 p 101.30 101.31 -0.02 1.68 2.13 Jun 22 p 101.03 101.04 -0.02 1.67 2.75 Feb 24 p 103.31 104.00 -0.03 1.74 2.38 Apr 20 p 100.08 100.09 1.52 8.13 May 21 k 108.24 108.25 -0.02 1.72 .13 Jul 22 f 100.06 100.07 -0.03 .04 2.13 Feb 24 p 101.16 101.17 -0.03 1.74 1.50 May 20 p 99.30 99.31 1.57 2.00 May 21 p 100.13 100.14 -0.01 1.67 1.75 Jul 22 p 100.05 100.06 -0.02 1.68 2.38 Feb 24 p 102.16 102.17 -0.04 1.74 3.50 May 20 p 100.23 100.24 1.59 2.13 May 21 p 100.19 100.20 -0.01 1.67 1.88 Jul 22 p 100.15 100.16 -0.02 1.67 2.13 Mar 24 p 101.17 101.18 -0.03 1.75 8.75 May 20 k 102.24 102.25 -0.01 1.60 2.63 Jun 21 p 101.11 101.12 -0.01 1.68 2.00 Jul 22 p 100.25 100.26 -0.03 1.67 .50 Apr 24 f 101.07 101.08 -0.06 .21 1.38 May 20 p 99.28 99.29 1.59 1.13 Jun 21 p 99.05 99.06 -0.01 1.67 1.50 Aug 22 p 99.17 99.18 -0.02 1.67 2.00 Apr 24 p 101.01 101.02 -0.03 1.75 1.50 May 20 p 99.30 99.31 1.57 1.63 Jun 21 p 99.29 99.30 1.67 1.63 Aug 22 p 99.27 99.28 -0.02 1.67 2.25 Apr 24 p 102.02 102.03 -0.03 1.75 2.50 May 20 p 100.11 100.12 -0.01 1.59 2.13 Jun 21 p 100.20 100.21 -0.02 1.67 7.25 Aug 22 k 114.07 114.08 -0.03 1.71 2.50 May 24 p 103.04 103.05 -0.03 1.75 1.50 Jun 20 p 99.30 99.31 1.58 .63 Jul 21 f 100.30 100.31 -0.02 1.63 Aug 22 p 99.27 99.28 -0.02 1.67 2.00 May 24 p 101.02 101.03 -0.03 1.74 1.63 Jun 20 p 99.31 100.00 -0.01 1.59 2.63 Jul 21 p 101.13 101.14 -0.01 1.68 1.88 Aug 22 p 100.16 100.17 -0.02 1.67 1.75 Jun 24 p 99.31 100.00 -0.03 1.75 1.88 Jun 20 p 100.03 100.04 -0.01 1.59 1.13 Jul 21 p 99.03 99.04 -0.01 1.68 1.50 Sep 22 p 99.17 99.18 -0.02 1.66 2.00 Jun 24 p 101.00 101.01 -0.04 1.76 2.50 Jun 20 p 100.14 100.15 1.59 1.75 Jul 21 p 100.03 100.04 -0.01 1.67 1.75 Sep 22 p 100.05 100.06 -0.02 1.68 .13 Jul 24 f 100.06 100.07 -0.06 .07 1.25 Jul 20 f 100.30 100.31 -0.01 2.25 Jul 21 p 100.28 100.29 -0.01 1.68 1.88 Sep 22 p 100.17 100.18 -0.02 1.67 1.75 Jul 24 p 99.31 100.00 -0.03 1.75 1.50 Jul 20 p 99.29 99.30 1.58 2.13 Aug 21 p 100.22 100.23 -0.01 1.68 1.38 Oct 22 p 99.04 99.05 -0.03 1.68 2.13 Jul 24 p 101.18 101.19 -0.04 1.76 1.63 Jul 20 p 99.31 100.00 1.60 2.75 Aug 21 p 101.22 101.23 -0.01 1.68 1.75 Oct 22 p 100.16 100.17 -0.02 1.68 2.38 Aug 24 p 102.22 102.23 -0.04 1.76 2.00 Jul 20 p 100.06 100.07 -0.01 1.61 8.13 Aug 21 k 110.07 110.08 -0.03 1.76 2.00 Oct 22 p 100.27 100.28 -0.03 1.68 1.25 Aug 24 p 97.23 97.24 -0.03 1.75 2.63 Jul 20 p 100.18 100.19 -0.01 1.61 1.13 Aug 21 p 99.02 99.03 -0.01 1.68 1.63 Nov 22 p 99.26 99.27 -0.02 1.68 1.88 Aug 24 p 100.15 100.16 -0.04 1.76 1.50 Aug 20 p 99.29 99.30 1.60 1.50 Aug 21 p 99.22 99.23 -0.01 1.67 7.63 Nov 22 k 116.20 116.21 -0.03 1.70 2.63 Aug 20 p 100.19 100.20 1.62 2.00 Aug 21 p 100.16 100.17 -0.01 1.68 2.00 Nov 22 p 100.28 100.29 -0.02 1.68 8.75 Aug 20 k 104.13 104.14 -0.01 1.77 2.75 Sep 21 p 101.25 101.26 -0.01 1.68 1.63 Dec 22 p 99.26 99.27 -0.03 1.67 FOOTNOTE: Rate-The annual interest rate the Treasury 1.38 Aug 20 p 99.26 99.27 1.62 1.13 Sep 21 p 99.00 99.01 -0.01 1.68 2.13 Dec 22 p 101.08 101.09 -0.03 1.68 bond provides to investors. Date-The month and year the 2.13 Aug 20 p 100.10 100.11 1.61 1.50 Sep 21 p 99.21 99.22 -0.02 1.67 .13 Jan 23 f 99.23 99.24 -0.04 .21 bond will expire. Bid-The price investors will pay for the 2.63 Aug 20 p 100.21 100.22 1.61 2.13 Sep 21 p 100.23 100.24 -0.02 1.68 1.75 Jan 23 p 100.04 100.05 -0.03 1.69 1.38 Sep 20 p 99.26 99.27 1.60 2.88 Oct 21 p 102.03 102.04 -0.01 1.68 2.38 Jan 23 p 102.01 102.02 -0.02 1.69 bond. Ask-The price at which investors will sell. A bond 1.38 Sep 20 p 99.25 99.26 1.61 1.25 Oct 21 p 99.06 99.07 -0.02 1.67 2.00 Feb 23 p 100.29 100.30 -0.02 1.69 price is expressed as a percentage of its original purchase 2.00 Sep 20 p 100.08 100.09 1.62 1.50 Oct 21 p 99.22 99.23 -0.01 1.66 7.13 Feb 23 k 116.15 116.16 -0.03 1.71 cost of $1,000. The whole numbers and the decimals-which 2.75 Sep 20 p 100.26 100.27 1.62 2.00 Oct 21 p 100.18 100.19 -0.01 1.67 1.50 Feb 23 p 99.11 99.12 -0.03 1.70 1.63 Oct 20 p 99.31 100.00 1.62 2.00 Nov 21 p 100.19 100.20 -0.02 1.66 2.63 Feb 23 p 102.27 102.28 -0.02 1.69 represent 32nds of a point-must be converted to dollars 1.38 Oct 20 p 99.24 99.25 1.63 2.88 Nov 21 p 102.06 102.07 -0.02 1.67 1.50 Mar 23 p 99.11 99.12 -0.03 1.70 and cents; for example, 103.18 equals $1,035.63. Chg-The 1.75 Oct 20 p 100.02 100.03 1.63 8.00 Nov 21 k 111.18 111.19 -0.02 1.74 2.50 Mar 23 p 102.17 102.18 -0.02 1.69 change between the preceding day’s final bid price and the 2.88 Oct 20 p 101.00 101.01 -0.01 1.63 1.50 Nov 21 p 99.22 99.23 -0.02 1.64 .63 Apr 23 f 101.08 101.09 -0.05 .24 Yld 1.75 Nov 20 p 100.02 100.03 1.63 1.75 Nov 21 p 100.04 100.05 -0.01 1.66 1.63 Apr 23 p 99.23 99.24 -0.03 1.70 final bid price from the day before. -The annual percent- 2.63 Nov 20 p 100.27 100.28 1.64 1.88 Nov 21 p 100.12 100.13 -0.01 1.66 2.75 Apr 23 p 103.11 103.12 -0.03 1.70 age return to the investor, based on the bond’s current price, 1.63 Nov 20 p 99.31 100.00 1.62 2.63 Dec 21 p 101.26 101.27 -0.02 1.66 1.75 May 23 p 100.03 100.04 -0.03 1.71 if the bond is held until it matures. K-Taxes on interest will 2.00 Nov 20 p 100.10 100.11 1.63 1.63 Dec 21 p 99.27 99.28 1.68 1.63 May 23 p 99.22 99.23 -0.03 1.70 not be withheld from non-U.S. citizens. n-Treasury note. 2.75 Nov 20 p 101.00 101.01 1.63 2.00 Dec 21 p 100.20 100.21 -0.01 1.67 2.75 May 23 p 103.14 103.15 -0.03 1.71 1.88 Dec 20 p 100.07 100.08 1.62 2.13 Dec 21 p 100.28 100.29 -0.01 1.67 1.38 Jun 23 p 98.26 98.27 -0.03 1.71 p-Treasury note; taxes on interest will not be withheld from 1.75 Dec 20 p 100.03 100.04 1.63 .13 Jan 22 f 99.23 99.24 -0.03 .23 2.63 Jun 23 p 103.03 103.04 -0.03 1.70 non-U.S. citizens. Mutual Funds

4-wk YTD 3-yr 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk AAM How to Read the Mutual Fund Tables IntermNYMuniA m SS 14.17 +.3 +5.2 +2.9/B InsgtSelIncI d TW 10.63 +.6 +14.5 +6.1/B Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value Intl FB 17.09 +3.3 +21.0 +8.1/D IntlValA m FV 13.07 +3.1 +16.0 +3.6/E AB (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: IntlValAdv FV 13.37 +3.2 +16.4 +3.9/E AllMktRlRet1 b IH 8.57 +2.6 +14.6 +4.0/E IntrmDvrsMnA m MS 14.59 +.3 +5.4 +3.0/A AllMktTRA m MA 15.79 +1.9 +18.9 +6.8/E IntrmDvrsMnC m MS 14.58 +.2 +4.6 +2.2/C AllMktTRAdv MA 15.93 +2.0 +19.3 +7.1/D Name: Name of mutual fund and family. dividends reinvested. If period longer than 1 year, LgCpGrA m LG 57.33 +4.2 +33.8 +20.9/B AllMktTRC m MA 15.63 +1.9 +18.1 +6.0/E Obj: The fund’s objective group. Abbreviations listed return is annualized. LgCpGrAdv LG 63.20 +4.2 +34.1 +21.2/A BdInflStrat1 b IP 10.81 +.6 +8.0 +3.3/A below. Rank: Fund’s letter grade compared with others in LgCpGrC m LG 40.82 +4.2 +32.8 +20.0/B BdInflStrat2 IP 10.81 +.7 +8.1 +3.4/A NAV: Net asset value. the same objective group; an A LgCpGrI LG 62.83 +4.2 +34.1 +21.2/A CncntrGrAdv LG 43.34 +3.9 +39.4 +19.8/B LgCpGrK b LG 58.38 +4.2 +33.7 +20.8/B CnsrvWlthStratA m CA 12.55 +1.6 +14.3 +5.4 Chg: Net change in price of NAV from previous day. indicates fund performed in the top 20 percent; an LtdDurHiIncAdv HY 10.38 +1.2 +10.4 +4.5/E CorOppsA m LG 20.22 +2.2 +26.9 +14.4/E Rtn: The fund’s total return, or percent change in NAV E, in the bottom 20 percent. MuniBdInfStr1 b MS 10.30 +1.0 +6.0 +3.0/A DiscvGrA m MG 10.65 +2.8 +30.8 +17.9/B for the time period shown, with MuniBdInfStr2 MS 10.31 +1.1 +6.2 +3.2/A DiscvGrAdv MG 11.59 +2.8 +31.2 +18.2/B MuniBdInfStrA m MS 10.35 +1.0 +5.9 +2.9/A DiscvGrC m MG 5.68 +2.7 +29.7 +17.0/B Footnotes: e - Ex capital gains distribution. f - Previous day’s quotation. n - No front end load or contingent deferred MuniBdInfStrAdv MS 10.36 +1.1 +6.2 +3.2/A DiscvValA m MV 19.90 +3.4 +19.7 +4.1/E sales load may apply. p - Fund assets are used to pay fo r distribution costs- 12(b)(1) plan. r - Redemption fee or MuniIncCAA m MF 11.28 +.3 +6.7 +4.3/B DiscvValAdv MV 20.43 +3.5 +20.0 +4.4/E contingent deferred sales load may apply. s - Stock dividend or split. t - Both p and r. x - Ex cash dividen d. NA - MuniIncCAAdv MF 11.28 +.3 +7.0 +4.5/A DiscvValC m MV 17.13 +3.4 +18.8 +3.3/E not available. MuniIncCAC m MF 11.28 +.3 +6.0 +3.5/D DiscvValI MV 19.72 +3.5 +20.0 +4.4/E MuniIncIIArznA m SI 11.32 +.4 +6.7 +4.2/A DiscvValK b MV 19.58 +3.5 +19.6 +4.0/E Fund Objectives: AL: Allocation - 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA: MuniIncIIMAA m MT 11.35 +.2 +6.6 +3.7/C DiscvValR b MV 19.24 +3.5 +19.3 +3.7/E MuniIncIIMINA m SM 10.40 +.2 +6.3 +3.8/C DiscvValZ MV 19.68 +3.5 +20.1 +4.4/E Allocation - 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate- Term Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified MuniIncIINJA m MJ 9.92 +.3 +7.1 +4.8/C DiversMunicipal MS 14.58 +.3 +5.6 +3.2/A MuniIncIIOhioA m MO 10.10 +.4 +6.3 +4.0/B EmMkts EM 28.50 +5.7 +23.7 +9.1/D Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, MuniIncIIPEA m MP 10.63 +.3 +6.8 +4.2/C EqIncA m LV 28.12 +3.1 +24.2 +10.3/B ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign MuniIncIIVIA m SI 11.29 +.3 +6.7 +4.0/A EqIncAdv LV 28.44 +3.2 +24.5 +10.6/B Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single MuniIncNYA m MN 10.12 +.4 +6.9 +4.2/B EqIncC m LV 27.70 +3.1 +23.3 +9.5/C Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, MuniIncNYAdv MN 10.13 +.4 +7.3 +4.5/A GlbBdA m WH 8.49 +.1 +7.3 +3.4/D MuniIncNYC m MN 10.12 +.3 +6.2 +3.5/D GlbBdAdv WH 8.48 +.1 +7.4 +3.7/D HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond,IS: Trading-Miscellaneous, JS: Japan MuniIncNtnA m MI 10.47 +.4 +6.9 +4.4/B GlbBdC m WH 8.52 ... +6.4 +2.7/E MuniIncNtnAdv MI 10.47 +.3 +7.2 +4.6/B GlbBdI WH 8.48 +.1 +7.4 +3.7/D Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, MuniIncNtnC m MI 10.46 +.3 +6.3 +3.6/D GlbBdR b WH 8.49 +.2 +6.8 +3.0/E LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation ReltvValA m LV 5.63 +1.8 +23.1 +10.8/B GlbRkAllcA m TV 16.94 +2.3 +15.6 +5.7/C - 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National ReltvValAdv LV 5.68 +1.9 +23.7 +11.2/A GlbRlEstInvmA m GR 15.14 ... +20.4 +9.6/C Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, ReltvValC m LV 5.65 +1.9 +22.3 +10.1/B GlbRlEstInvmIII GR 11.25 ... +21.3 +10.5/B MV: MY: ND: NE: NT: SelUSEqAdv LB 17.07 +4.0 +29.5 +14.3/B GrA m LG 80.27 +4.2 +31.3 +21.6/A Mid-Cap Value, Muni New York Long, Trading-Inverse Debt, Market Neutral, Nontraditional Bond, PJ: Pacific/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: SelUSLSA m LO 12.84 +2.4 +16.8 +8.5/A GrC m LG 33.52 +4.2 +30.4 +20.7/B SelUSLSAdv LO 13.10 +2.4 +17.1 +8.8/A HiIncA m HY 8.30 +2.3 +13.4 +5.0/D Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single SelUSLSC m LO 12.07 +2.3 +15.9 +7.7/A HiIncAdv HY 8.31 +2.3 +13.6 +5.2/D State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: ShortDurPlus CS 11.73 +.1 +3.4 +1.8/D HiIncC m HY 8.40 +2.2 +12.5 +4.1/E Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, SmCpGrA m SG 53.53 +5.0 +36.1 +21.6/A HiIncI HY 8.31 +2.3 +13.6 +5.3/C TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, SmCpGrC m SG 29.34 +4.9 +35.1 +20.7/A HiIncK b HY 8.30 +2.3 +13.3 +4.9/D TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, SmCpGrI SG 59.55 +5.0 +36.4 +21.8/A HiIncR b HY 8.30 +2.2 +12.9 +4.6/E SmCpGrK b SG 55.28 +5.0 +36.2 +21.6/A HiIncZ HY 8.31 +2.3 +13.7 +5.3/C VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation - 85+% Equity, XO: IntermBdA m PI 11.30 +.1 +8.6 +4.1/D Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local- IntermBdAdv PI 11.30 ... +8.7 +4.3/C Currency Bond, XY: Allocation - 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Continued on next page IntermCAMuniA m SS 14.46 +.3 +4.9 +2.9/B Page 16 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Top 20 Mutual Funds By Year-to-Date Percent Return By Total Net Assets By 4-Week Percent Return Pct YTD Phone Total Percent Return/Rank Pct Pct 4-Wk Phone Name Obj Load NAV Rtn Number Name Obj Assets 4-Wk YTD 5-Yr Load Name Obj Load NAV Rtn Number Rydex NASDAQ1002xStrH b LE NL 190.86 +79.4 800-820-0888 Vanguard 500IdxAdmrl LB 311,025 +3.8 +31.1 +11.4/A NL Victory GlbNatrlResA m SN 5.75 9.38 +27.6 800-766-3863 ProFunds UltNASDAQ100Inv LE NL 94.34 +78.5 888-776-3637 Vanguard TtlSMIdxAdmrl x LB 246,289 +3.8 +30.5 +11.0/A NL ProFunds UltLtnAmrInv LE NL 33.05 +18.7 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 149.38 +78.1 800-820-0888 Fidelity 500IdxInsPrm LB 223,868 +3.8 +31.2 +11.4/A NL Putnam SmCpValB m SV 5.00 8.20 +18.5 800-225-1581 Fidelity Select Semicon ST NL 12.57 +65.1 800-544-8544 Vanguard TtInSIdxInv FB 150,663 +4.0 +20.8 +5.5/B NL Putnam SmCpValC m SV 1.00 8.15 +18.5 800-225-1581 Rydex DynSP500H b LE NL 146.20 +61.7 800-820-0888 Vanguard TtlSMIdxIns x LB 148,296 +3.9 +30.6 +11.0/A NL Aegis Val SV NL 18.37 +18.2 800-528-3780 ProFunds UltBullInv LE NL 78.83 +61.3 888-776-3637 Vanguard TtlSMIdxInv x LB 138,019 +3.8 +30.4 +10.8/B NL ProFunds UltEMInv LE NL 66.09 +18.2 888-776-3637 Rydex DynSP500C m LE 1.00 124.24 +60.5 800-820-0888 Vanguard InsIdxInsPlus x LB 121,471 +3.8 +31.2 +11.4/A NL Rydex EngySvcsH b EE NL 13.81 +17.1 800-820-0888 Rydex ElectronicsInv ST NL 167.96 +60.4 800-820-0888 Vanguard TtInSIdxInsPlus FB 116,819 +4.0 +21.0 +5.6/A NL Rydex EngySvcsInv EE NL 15.24 +17.1 800-820-0888 Columbia SlgGlbTechA m ST 5.75 44.63 +55.0 800-345-6611 Vanguard InsIdxIns x LB 116,298 +3.8 +31.1 +11.4/A NL Fidelity Select EnergyService EE NL 24.83 +16.3 800-544-8544 Columbia SlgCmsInfoA m ST 5.75 80.15 +54.1 800-345-6611 Vanguard TtBMIdxAdmrl CI 106,777 -.3 +8.5 +3.1/B NL Putnam SmCpValA m SV 5.75 11.11 +15.1 800-225-1581 Columbia SlgGlbTechC m ST 1.00 32.29 +53.9 800-345-6611 Fidelity Contrafund LG 95,697 +4.2 +29.6 +12.9/B NL Direxion MEmMktsBl2X b LE NL 51.24 +12.3 800-851-0511 ProFunds PrMtlsUltSctInv LE NL 48.92 +53.2 888-776-3637 Vanguard WlngtnAdmrl MA 93,468 +2.2 +22.3 +8.5/A NL INVESCO MLPAlphaPlusY LP NL 4.71 +11.2 888-614-6614 Columbia SlgCmsInfoC m ST 1.00 49.00 +53.0 800-345-6611 American Funds GrfAmrcA m LG 92,681 +4.5 +28.2 +12.3/C 5.75 INVESCO MLPAlphaPlusA m LP 5.75 4.56 +11.1 888-614-6614 PIMCO StksPLUSLngDrIn XM NL 7.69 +52.9 800-927-4648 Vanguard TtInSIdxAdmrl FB 76,821 +4.0 +20.9 +5.6/A NL Deutsche LtnAmrcEqS x LS NL 33.80 +11.0 800-728-3337 Ivy SciandTechI ST NL 81.05 +50.9 800-777-6472 American Funds AmrcnBalA m MA 75,900 +2.5 +19.1 +8.0/A 5.75 INVESCO MLPAlphaPlusC m LP 1.00 4.20 +11.0 888-614-6614 Ivy SciAndTechA m ST 5.75 71.75 +50.6 800-777-6472 American Funds IncAmrcA m AL 75,863 +2.4 +18.4 +6.6/C 5.75 Ivy EngyA m EE 5.75 8.45 +11.0 800-777-6472 Ivy SciAndTechY b ST NL 76.71 +50.6 800-777-6472 Dodge & Cox Stk LV 73,048 +3.5 +24.4 +9.4/A NL Ivy EngyC m EE 1.00 7.74 +10.9 800-777-6472 Ivy SciandTechE m ST 2.50 70.97 +50.4 800-777-6472 PIMCO IncInstl MU 69,738 +.9 +7.5 +5.6 NL Wasatch UlGr d SG NL 28.39 +10.9 800-551-1700 Fidelity Select Technology ST NL 19.79 +50.2 800-544-8544 Vanguard InTrTEAdmrl MI 68,622 +.3 +6.7 +3.2/B NL Fidelity Select NaturalGas EE NL 18.10 +10.8 800-544-8544 Ivy SciandTechR b ST NL 69.10 +50.0 800-777-6472 American Funds CptlIncBldrA m IH 65,895 +2.6 +16.9 +5.0/B 5.75 Fidelity Select Biotechnology SH NL 22.48 +10.5 800-544-8544

Continued from previous page Mutual Funds 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk SstnlGlbThtcA m WS 122.85 +4.5 +29.5 +17.0/A CAHYMuniInv MC 11.00 +.4 +9.4 +6.3/A TxExmptFdofCAA m MC 18.13 +.2 +7.2 +4.7/C BalCptlInstl MA 23.44 +2.3 +21.6 +10.3 SstnlGlbThtcAdv WS 131.05 +4.5 +29.8 +17.3/A CAInTFBdBdI MF 12.09 +.3 +6.5 +4.1/C TxExofNewYorkA m MY 11.04 +.3 +6.9 +4.3/C BalCptlInvA m MA 23.35 +2.2 +21.4 +10.0 SustIntlThtcA m FG 17.62 +5.6 +26.3 +12.6/C CAInTFBdBdInv MF 12.09 +.3 +6.3 +3.9/C USGovtSecA m GI 13.91 -.4 +4.8 +2.5/C BalCptlInvC m MA 20.00 +2.2 +20.4 +9.2 SustIntlThtcAdv FG 18.10 +5.6 +26.6 +12.8/C CorEqPlusInv LB 15.07 +2.3 +22.1 +10.0 WAMtInvsA m LB 48.16 +3.0 +25.4 +13.1/C BasValInstl LV 20.91 +3.4 +23.9 +7.0/E TxMgAlMktIncA m CA 12.88 +1.6 +17.6 +7.5/A CorPlusInv PI 10.88 ... +8.9 +4.1/D American Independanc BasValInvA m LV 20.59 +3.4 +23.6 +6.7/E TxMgAlMktIncAdv CA 12.90 +1.6 +18.0 +7.8/A DiscpGrA m LG 21.44 +3.6 +29.2 +14.8/D KansasTxExBdIns SI 10.92 +.3 +5.5 +3.2/C BasValInvC m LV 17.38 +3.3 +22.6 +5.8/E TxMgWtAprStrA m WS 16.45 +3.5 +24.8 +11.2/C DiscpGrInv LG 21.71 +3.6 +29.5 +15.1/D CAMuniOppsInstl MF 12.83 +.6 +6.4 +5.0/A TxMgWtAprStrAdv WS 16.51 +3.6 +25.1 +11.5/C DiversBdA m CI 10.95 -.1 +8.1 +3.3/D Ancora CAMuniOppsInvA m MF 12.82 +.6 +6.1 +4.7/A TxMgdIntl FB 17.78 +3.4 +21.0 +8.0/D DiversBdI CI 10.95 -.2 +8.5 +3.7/C ThlnSmlMdI d SB 15.79 +4.4 +25.3 +8.8/A CAMuniOppsInvA1 b MF 12.83 +.6 +6.3 +4.9/A ValA m LV 15.32 +2.9 +19.5 +4.3/E DiversBdInv CI 10.94 -.2 +8.2 +3.5/D Angel Oak CorBdInstl CI 9.89 ... +9.6 +4.3 ValAdv LV 15.32 +2.9 +19.8 +4.6/E EmMktsA m EM 11.55 +5.8 +21.3 +13.5/B MltStratIncAs m MU 11.06 +.1 +4.7 +4.4/D CorBdInvA m CI 9.90 ... +9.2 +4.0 WlthApprStrA m WS 17.09 +3.7 +24.8 +10.9/C EmMktsI EM 12.29 +5.8 +22.0 +14.0/B MltStratIncIns MU 11.04 +.1 +4.9 +4.6/C CorBdInvC m CI 9.86 -.1 +8.5 +3.3 WlthApprStrAdv WS 17.02 +3.7 +25.1 +11.2/C EmMktsInv EM 11.98 +5.8 +21.6 +13.8/B CorBdK CI 9.92 ... +9.7 +4.3 EqGrA m LB 31.26 +3.6 +27.9 +12.8/C Aquila CorBdSvc b CI 9.89 ... +9.4 +4.0 AIG CHTFKTA m SI 10.81 +.2 +5.4 +3.5/B ActvAllcA x MA 15.92 +2.3 +14.7 +6.6/E EqGrI LB 31.33 -5.2 +17.5 +10.0/E CptlApprecInstl LG 30.34 +4.2 +32.1 +21.0/B EqGrInv LB 31.30 -5.2 +17.3 +9.8/E HawaiianTxFrA m SI 11.42 +.2 +4.5 +2.6/E CptlApprecInvA m LG 27.56 +4.2 +31.8 +20.6/B FlexCrdtA m HY 3.34 +2.3 +10.7 +4.5 NATFIncA m SI 10.91 +.2 +5.6 +3.7/B FocedDivStrB m LV 17.20 +3.7 +19.1 +7.4/E EqIncA m LV 9.13 +3.0 +23.9 +9.9/B CptlApprecInvC m LG 18.57 +4.1 +30.8 +19.7/B EqIncC m LV 9.13 +3.0 +23.0 +9.1/C TxFrForUtahA m SI 10.52 +.2 +5.7 +3.7/B CptlApprecK LG 30.57 +4.3 +32.2 +21.1/A FocedDivStrC m LV 17.19 +3.7 +19.1 +7.4/E TxFrofArizonaA m SI 10.77 +.2 +5.8 +3.7/B IntlDivStrA m FV 8.51 +3.8 +15.7 +3.9/E EqIncI LV 9.14 +3.1 +24.5 +10.4/B CptlApprecR b LG 21.71 +4.2 +31.4 +20.3/B EqIncInv LV 9.13 +3.1 +24.2 +10.2/B TxFrofColoradoA m SI 10.57 +.1 +4.7 +2.8/E CrdtStrIncIns MU 10.37 +1.2 +11.8 +5.8 MltAstAllcA f MA 17.39 +2.7 +15.7 +5.8 TxFrofOregonA m SI 11.13 +.2 +5.0 +2.9/D SrFltngRtA m BL 7.89 +1.4 +7.2 +3.7 EqIncR b LV 9.09 +3.0 +23.6 +9.6/C CrdtStrIncInvA m MU 10.36 +1.1 +11.4 +5.5 SrFltngRtC m BL 7.89 +1.4 +7.0 +3.3 EqIncR6 LV 9.15 +3.1 +24.8 +10.6/B Arbitrage CrdtStrIncInvC m MU 10.37 +1.1 +10.7 +4.7 StrBdA m MU 3.40 +1.2 +11.3 +4.6 GlbGoldInv SP 10.45 +4.2 +30.2 +13.0/B Instl NE 13.33 +.3 +3.7 +3.0 EmMktsInstl EM 25.80 +5.7 +25.8 +17.6/A StrValA m LV 28.61 +2.7 +18.7 +6.6/E GlbGrInv WS 11.91 +4.8 +36.0 +17.4/A R b NE 12.92 +.3 +3.4 +2.7 EmMktsInvA m EM 24.90 +5.7 +25.4 +17.3/A USGvtSecA m GI 9.22 -.7 +4.8 +2.1 GlbRlEsttInv GR 13.05 ... +27.6 +11.5/B EmMktsInvC m EM 21.01 +5.7 +24.5 +16.3/A GovtBdA m GI 11.10 -.6 +5.7 +2.8/B Ariel EngyResInvA m EE 14.11 +6.6 +9.0 -10.4/D ALPS GovtBdInv GI 11.11 -.4 +6.1 +3.1/A ApprecInv b MV 44.68 +3.3 +24.8 +6.9/C EqDivInstl LV 20.85 +3.0 +27.3 +11.0/B RdRcksLtdPrEI d SW 7.28 +5.3 +38.2 +15.7/A GovtBdR5 GI 11.10 -.5 +6.2 +3.3/A Inv b MV 65.12 +3.4 +24.8 +7.2/C EqDivInvA m LV 20.78 +3.0 +27.1 +10.7/B WMCRsrchValInv b LB 8.98 +3.8 +27.0 +8.2/E GrA m LG 35.06 +4.0 +34.8 +19.2/B Aristotle EqDivInvC m LV 19.85 +2.9 +26.1 +9.9/B AMF GrI LG 37.10 +4.0 +35.4 +19.8/B SaulGlbOppsI d WS 12.77 +4.0 +27.4 +10.1/D EqDivR b LV 21.00 +3.0 +26.7 +10.4/B AstMgLgCpEqAMF b LB 8.78 +3.7 +26.7 +12.1 GrInv LG 36.36 +4.0 +35.1 +19.5/B EuroInstl ES 15.02 +3.4 +24.5 +7.1/D Artisan EuroInvA m ES 14.75 +3.3 +24.2 +6.9/D GrR b LG 33.96 +3.9 +34.5 +18.9/C EmMktsInv EM 16.43 +5.8 +19.1 +12.8/B AMG GrR6 LG 37.05 +4.0 +35.6 +19.9/B Exch LB 1287.08 +4.0 +28.9 +12.6/C CHEqPtnrsBalN b MA 17.00 +2.2 +16.7 +9.2/B GlbOppsInstl WS 27.87 +4.7 +35.4 +17.4/A FltngRtIncInstl BL 10.03 +1.4 +8.7 +4.0 HYInv HY 5.66 +1.4 +13.1 +5.1/D GlbOppsInv WS 27.46 +4.7 +35.1 +17.2/A FQGlbRkBalZ TV 16.20 +1.7 +20.0 +8.3/A HYMuniA m HM 9.98 +.4 +9.0 +6.5/B FltngRtIncInvA m BL 10.03 +1.3 +8.4 +3.7 FQLSEqI LO 15.78 +1.0 +11.0 +11.2/A GlbValueInv WS 18.16 +3.9 +23.4 +9.1/D FltngRtIncInvC m BL 10.03 +1.4 +7.6 +2.9 HYMuniI HM 9.98 +.5 +9.5 +6.9/B IntlInstl FG 33.16 +2.7 +28.5 +14.6/B FQTxMgdUSEqI LB 36.29 +4.3 +27.9 +13.0/C HYMuniInv HM 9.98 +.5 +9.3 +6.7/B FocGrInstl LG 5.04 +4.2 +31.1 +20.5/B GWKCorBdI CI 10.46 -.1 +9.4 +4.2/A IntlInv FG 33.00 +2.6 +28.2 +14.4/B FocGrInvA m LG 4.60 +3.9 +30.6 +20.1/B HeritageA m MG 18.47 +3.2 +35.3 +15.4/C IntlSmMdInv FR 15.24 +4.5 +35.2 +14.9/A GWKMnBdI MI 12.17 +.3 +7.5 +4.5/B HeritageC m MG 13.06 +3.1 +34.4 +14.6/D GNMAInstl GI 9.41 ... +6.2 +2.9 GWKMnEnhYiI HM 10.14 +.4 +11.2 +7.0/B IntlValueInstl FB 36.74 +4.5 +23.3 +9.1/C GNMAInvA m GI 9.45 -.1 +5.9 +2.6 HeritageI MG 22.63 +3.2 +35.8 +15.9/C IntlValueInv FB 36.67 +4.4 +23.0 +8.8/C GWKSmCpCorI SG 26.60 +4.5 +31.3 +10.8/D HeritageInv MG 20.74 +3.2 +35.6 +15.7/C GNMAInvC m GI 9.40 -.2 +5.1 +1.9 MgrsBrAdvsMCGrN MG 11.88 +3.7 +27.1 +12.3/E MidCpInstl MG 39.92 +3.4 +38.7 +16.6/C GlbAllcIncInstl IH 19.22 +2.2 +16.9 +7.0 HeritageR b MG 18.42 +3.2 +34.9 +15.1/D MidCpInv MG 35.19 +3.4 +38.3 +16.4/C MgrsBrBlueS LG 47.54 +3.3 +35.3 +17.4/C IncandGrA m LV 38.77 +3.1 +23.6 +11.0/B GlbAllcIncInvA m IH 19.10 +2.2 +16.5 +6.7 MgrsBrwineS MG 51.89 +3.0 +27.6 +14.4/D MidCpValueInv MV 18.84 +3.6 +23.4 +5.9/D GlbAllcIncInvC m IH 17.03 +2.1 +15.6 +5.9 IncandGrI LV 38.89 +3.1 +24.1 +11.4/A SmCpInvs SG 34.17 +4.2 +41.8 +22.0/A MgrsCaEmergCoI SG 55.27 +4.0 +10.0 +7.9/E IncandGrInv LV 38.84 +3.1 +23.9 +11.2/A GlbAllcIncR b IH 18.11 +2.2 +16.2 +6.4 MgrsCaMidCpN b MG 26.79 +3.9 +25.5 +11.8/E ValInstl LV 13.40 +3.6 +30.3 +8.7/D GlbLSCrdtInstl XS 9.92 NA NA NA/D InflAdjBdA m IP 11.57 ... +7.4 +2.6/C ValInv LV 13.44 +3.5 +30.1 +8.4/D MgrsCeRlEsttS SR 10.83 -1.1 +20.6 +6.9/D InflAdjBdInv IP 11.59 ... +7.7 +2.9/B GlbLSCrdtInvA m XS 9.92 NA NA NA/E MgrsDblCrPlsBdI PI 10.69 +.2 +8.1 +4.4 InflAdjBdR5 IP 11.58 +.1 +7.9 +3.1/B Ashmore GlbLSCrdtInvC m XS 9.77 NA NA NA/E MgrsDblCrPlsBdN b PI 10.70 +.2 +7.8 +4.1 IntTrmTxFrBdI MI 11.60 +.3 +6.8 +4.4/B EmMktsLcCyBdIns XP 7.72 +2.3 +10.3 +6.4 HYBdInstl HY 7.77 +2.0 +15.0 +6.6/A MgrsEmergOppsI SG 41.28 +4.8 +27.7 +14.3/C IntTrmTxFrBdInv MI 11.60 +.4 +6.6 +4.2/C EmMktsTtlRetIns EB 7.68 +3.2 +8.6 +5.6 HYBdInvA m HY 7.77 +2.1 +14.9 +6.3/A MgrsEmergOppsS SG 40.33 +4.7 +27.4 +14.0/C IntlBdInv IB 13.01 +.1 +4.2 +3.7/C HYBdInvC m HY 7.78 +2.1 +14.0 +5.5/C MgrsFrpntMdCpI MV 35.49 +3.3 +16.2 +1.4/E Auxier IntlGrA m FG 12.80 +4.3 +27.5 +12.4/C FocInv d LV 23.06 +3.2 +20.3 +10.5/B HYBdK HY 7.78 +2.2 +15.3 +6.7/A MgrsFrpntMdCpN b MV 34.49 +3.3 +15.9 +1.2/E IntlGrI FG 12.58 +4.2 +27.9 +12.9/C HYBdSvc b HY 7.78 +2.1 +14.9 +6.4/A MgrsLmsSylsBdS PI 27.08 +.8 +10.9 +5.3/A IntlGrInv FG 12.69 +4.2 +27.8 +12.7/C Ave Maria HYMuniInstl HM 10.03 +.6 +9.9 +7.1/B MgrsMntCldGrI LG 18.76 +3.7 +32.4 +16.7/D IntlOppsInv FR 10.50 +5.0 +27.4 +13.3/B MariaBd XY 11.81 +.7 +8.1 +4.2/D HighEqIncIns LV 27.76 +3.2 +21.8 +10.0/B MgrsMntCldGrN b LG 18.62 +3.7 +32.2 +16.5/D InvFcddynGrInv LG 31.15 +3.8 +32.2 +23.1/A MariaGr LG 38.63 +3.6 +37.0 +19.3/B HighEqIncInvA m LV 23.34 +3.2 +21.5 +9.7/C MgrsSkylnSpcEqS SB 37.27 +4.3 +29.0 +3.9/E InvGinnieMaeInv GI 10.52 -.3 +5.9 +2.7/C MariaRisingDiv LB 19.97 +2.9 +27.3 +12.0/D HighEqIncInvC m LV 14.74 +3.1 +20.6 +8.9/C MgrsSpecialEqI SG 116.51 +4.0 +26.5 +13.3/C InvGinnieMaeR5 GI 10.52 -.3 +6.1 +2.9/B MariaWldEq WS 16.69 +3.5 +27.4 +10.7/C HthSciOpIns SH 68.45 +5.5 +26.3 +19.2/A MgrsSpecialEqS SG 111.57 +4.0 +26.2 +13.0/C InvOC2020A m TE 12.89 +1.7 +15.6 +6.8/D Value MB 20.74 +3.6 +20.7 +8.7/C HthSciOpInvA m SH 64.95 +5.4 +26.0 +18.9/A RRDivAllCpVlI LV 11.96 +2.1 +23.2 +7.3/E InvOC2020I TE 12.94 +1.6 +16.1 +7.3/C HthSciOpInvC m SH 56.17 +5.4 +25.1 +18.0/B RRDivAllCpVlN b LV 11.97 +2.1 +22.9 +7.0/E BBH InvOC2020Inv TE 12.92 +1.7 +15.8 +7.1/C InflProtBdInstl IP 10.82 +.5 +8.3 +3.5 RRSelValI SB 8.42 +3.6 +32.9 +12.7/A LtdDurN UB 10.25 +.2 +4.2 +2.9/A InvOC2020R b TE 12.86 +1.7 +15.3 +6.6/D InflProtBdInvA m IP 10.55 +.5 +7.9 +3.3 RRSmCpValI SB 13.39 +3.6 +30.3 +10.6/A BMO InvOC2025A m TG 15.40 +1.9 +16.8 +7.4/E InflProtBdInvC m IP 10.17 +.4 +7.2 +2.5 RRSmCpValN b SB 13.07 +3.5 +29.9 +10.3/A DivIncI LV 15.51 +3.7 +23.6 +12.6/A InvOC2025I TG 15.47 +2.0 +17.4 +7.9/D IntlDivIns FB 30.63 +4.6 +23.2 +7.8/D SthrnSnSmCpN b SB 24.33 +6.1 +36.3 +6.1/C IntermTxFrI MI 11.47 +.2 +6.4 +4.3/B InvOC2025Inv TG 15.44 +1.9 +17.1 +7.7/E IntlDivInvA m FB 28.52 +4.7 +23.0 +7.6/D TmsSqMidCpGrI MG 18.35 +2.7 +37.1 +16.7/C IntermTxFrY MI 11.49 +.3 +6.2 +4.0/C InvOC2025R b TG 15.36 +1.9 +16.5 +7.1/E IntlInstl FB 17.83 +6.5 +31.5 +10.9/A TmsSqMidCpGrS MG 17.65 +2.7 +36.8 +16.5/C LgCpGrI LG 18.74 +3.6 +27.7 +17.0/C InvOC2030A m TH 13.47 +2.0 +18.2 +7.9/E IntlInvA m FB 17.44 +6.5 +31.2 +10.6/A TmsSqSmCpGrI SG 14.54 +5.0 +28.1 +13.9/C LgCpGrY LG 18.56 +3.5 +27.4 +16.7/D InvOC2030I TH 13.54 +2.2 +18.7 +8.4/E IntlInvC m FB 16.29 +6.4 +30.2 +9.7/B TmsSqSmCpGrS SG 13.96 +5.0 +28.0 +13.7/C LgCpValI LV 15.03 +3.1 +20.0 +8.1/D InvOC2030Inv TH 13.52 +2.1 +18.4 +8.2/E LPDyn2030Instl TH 14.30 +2.4 +21.6 +10.5 TrilogyEMktsEqZ EM 9.54 +6.2 +22.2 +12.9/B LowVolEqI LV 15.87 +2.5 +23.8 +11.7/A InvOC2030R b TH 13.44 +2.1 +17.8 +7.7/E LPDyn2030InvA m TH 13.66 +2.3 +21.2 +10.2 YackFocI LV 18.12 +4.2 +18.8 +13.7/A MidCpGrI MG 14.56 +3.6 +28.6 +15.9/C InvOC2035A m TI 16.93 +2.3 +19.5 +8.5/E LPDyn2040Instl TJ 18.10 +3.1 +25.2 +11.9 YackFocN LV 18.17 +4.1 +18.6 +13.5/A MidCpValI MV 10.90 +3.8 +20.5 +5.2/E InvOC2035I TI 17.01 +2.3 +20.0 +9.0/E LPDyn2040InvA m TJ 16.33 +3.2 +24.8 +11.6 YacktmanI LV 20.41 +3.8 +17.3 +12.3/A ShrtTrmIncAdvI CS 9.44 +.1 +4.3 +2.6/B InvOC2035Inv TI 16.97 +2.4 +19.8 +8.8/E LPDynRetInstl RI 11.16 +1.4 +16.5 +7.9 AQR ShrtTxFrI MS 10.26 +.1 +3.0 +2.3/B LatinAmerInstl LS 54.94 +7.9 +17.0 +14.0/D InvOC2035R b TI 16.90 +2.3 +19.2 +8.3/E SmCpGrI SG 17.74 +4.1 +24.4 +10.7/D DiversArbtrgI NE 9.48 +1.4 +8.3 +5.9 InvOC2040A m TJ 14.23 +2.6 +20.8 +9.1/E LatinAmerInvA m LS 54.32 +7.8 +16.6 +13.7/E DiversArbtrgN b NE 9.46 +1.3 +8.0 +5.6 StratIncY MU 9.46 +1.3 +12.6 +5.6/B LngHrznEqInstl WS 13.86 +4.3 +34.8 +16.9/A InvOC2040I TJ 14.29 +2.6 +21.3 +9.6/E TCHCorPlusBdI PI 11.88 +.3 +9.7 +4.4/B IntlEqI FB 10.33 +3.5 +17.7 +6.9 InvOC2040Inv TJ 14.26 +2.5 +21.1 +9.4/E LngHrznEqInvA m WS 13.87 +4.3 +34.5 +16.6/A IntlMomStyleI FG 15.89 +2.8 +22.0 +9.3 TCHCorPlusBdY PI 11.88 +.3 +9.3 +4.2/C LowDurBdInstl CS 9.63 +.1 +4.6 +2.6 InvOC2040R b TJ 14.19 +2.5 +20.5 +8.9/E TCHCorpIncI TW 13.62 +.7 +14.2 +5.9/B LgCpMomStyleI LG 23.86 +2.4 +29.2 +14.9 InvOC2045A m TK 17.91 +2.8 +22.2 +9.8/E LowDurBdInvA m CS 9.63 +.1 +4.3 +2.4 LgCpMomStyleN b LG 23.83 +2.4 +28.8 +14.6 TCHCorpIncY TW 13.63 +.7 +13.9 +5.7/C LowDurBdInvC m CS 9.62 ... +3.6 +1.6 InvOC2045I TK 18.00 +2.8 +22.7 +10.2/E UltraShrtTxFrI MS 10.09 +.2 +1.9 +1.5/D MgdFtsStratI FF 8.51 +1.6 +1.2 -3.2 InvOC2045Inv TK 17.96 +2.8 +22.5 +10.0/E LowDurBdK CS 9.62 +.1 +4.6 +2.7 MgdFtsStratN b FF 8.34 +1.5 +.8 -3.5 InvOC2045R b TK 17.88 +2.8 +21.9 +9.5/E BNY Mellon LowDurBdSvc b CS 9.63 +.2 +4.4 +2.4 MltStratAltI AM 7.11 +2.0 -9.0 -6.9 InvOC2050A m TN 14.73 +3.0 +23.5 +10.3/E AsstAllcM MA 13.05 +2.7 +20.0 +9.1 ManagedIncK XY 10.12 +1.1 +9.6 +4.8 RkBalCmdtsStrI BB 6.55 +5.6 +15.9 +1.9 InvOC2050I TN 14.81 +3.1 +24.0 +10.7/D BdM CI 12.95 ... +8.7 +4.1/B MidCapDivIns MV 19.10 +3.1 +29.3 +8.0/B RkParityI TV 10.34 +2.5 +21.5 +9.9 InvOC2050Inv TN 14.77 +3.0 +23.8 +10.5/D ConnecticutA f SI 11.87 +.3 +6.4 +3.6/B MidCapDivInvA m MV 18.13 +3.1 +29.0 +7.7/B RkParityIIMVI TV 10.27 +2.1 +21.3 +8.9 InvOC2050R b TN 14.71 +3.0 +23.2 +10.0/E DynTtlRetA x AM 16.09 +1.3 +14.4 +4.6/B MidCapDivR b MV 15.43 +3.1 +28.7 +7.4/C SmCpMomStyleI SG 20.33 +4.3 +27.1 +8.9 InvOC2055A m TL 15.97 +3.1 +24.0 +10.4/D DynTtlRetC x AM 14.97 +1.3 +13.6 +3.8/B MidCpGrEqInstl MG 30.21 +2.2 +36.6 +23.3/A MidCpGrEqInvA m MG 26.06 +2.2 +36.2 +22.9/A Aberdeen InvOC2055Inv TL 16.02 +3.1 +24.3 +10.7/D DynTtlRetI x AM 16.51 +1.4 +14.7 +4.9/B InvOC:AgrInv AL 17.89 +3.1 +23.5 +10.5/B DynValA f LV 37.56 +4.3 +26.4 +8.6/D MidCpGrEqInvC m MG 20.15 +2.1 +35.2 +22.1/A GlEqImA b WS 12.11 +5.3 +25.6 +11.3/C NJMuniBdInstl MJ 11.37 +.5 +7.5 +5.3/B GlbHiIncA b HY 8.88 +2.0 +14.2 +6.2/A InvOC:CnsrvInv CA 14.27 +1.6 +15.8 +7.0/C DynValI LV 37.71 +4.3 +26.7 +8.9/C InvOCInRetA m RI 13.74 +1.6 +15.3 +6.6/A EmMktsM EM 11.50 +7.2 +21.3 +12.6/B NJMuniBdInvA m MJ 11.38 +.6 +7.4 +5.1/B GlbHiIncI HY 8.24 +2.0 +14.5 +6.5/A NJMuniBdInvC m MJ 11.37 +.5 +6.6 +4.3/D IntlSmCpA m FR 28.04 +4.0 +22.8 +14.0/B InvOCInRetI RI 13.75 +1.7 +15.9 +7.0/A EmMktsSecA f EM 10.88 +6.9 +17.5 +8.1/E InvOCInRetInv RI 13.74 +1.7 +15.7 +6.8/A HYA m HY 6.18 +2.2 +14.3 +5.6/C NYMuniOppsInstl MN 11.49 +.8 +7.1 +5.0/A SelIntlEqA b FB 26.72 +3.4 +22.1 +10.9/A NYMuniOppsInvA m MN 11.49 +.7 +6.8 +4.8/A TotalRetBdI CI 13.35 ... +9.1 +4.2/B InvOCInRetR b RI 13.72 +1.7 +15.1 +6.3/B HYI HY 6.19 +2.2 +14.7 +5.9/B InvOCModInv MA 16.46 +2.4 +19.9 +8.9/C HYMuniBdZ b HM 12.80 +.6 +9.9 +8.3/A NYMuniOppsInvA1 b MN 11.49 +.8 +6.9 +4.9/A Absolute Strategies InvOCVryAgrInv XM 19.36 +3.8 +27.3 +11.9/B IncStkM LV 8.89 +3.3 +28.1 +10.2/B NYMuniOppsInvC m MN 11.49 +.7 +6.0 +4.0/B Instl AM 8.08 -.1 -3.5 -3.3/E InvOCVryCsrvInv XY 12.49 +.9 +11.7 +5.1/C IntermBdM CS 12.64 +.1 +5.6 +2.7/B NatrlResTrInstl SN 25.09 +4.2 +14.3 +.3/C LgCoValA m LV 11.01 +3.2 +27.4 +8.7/D IntlM FB 13.40 +3.9 +21.7 +9.3/C NatrlResTrInvA m SN 23.57 +4.2 +14.0 .../C Acadian NtnlMnInstl MI 11.14 +.5 +7.3 +4.5/B EmMktsInv d EM 20.80 +6.0 +16.3 +9.7 LgCoValInv LV 11.01 +3.2 +27.6 +9.0/C LgCpStkM LB 5.14 +3.9 +25.6 +12.2/D MidCpValA m MV 17.05 +3.2 +28.6 +7.1/C MAIntrmMnBdM MT 12.98 +.4 +6.9 +4.0/B NtnlMnInvA m MI 11.15 +.4 +7.1 +4.2/B Access MidCpValC m MV 16.85 +3.2 +27.6 +6.3/D MdCpMltStratM MG 18.33 +3.6 +30.6 +11.7/E NtnlMnInvC m MI 11.15 +.4 +6.3 +3.5/D CptCmntyInvmIns GI 8.96 ... +5.9 +2.7/C MidCpValI MV 17.10 +3.3 +29.2 +7.6/B NYIntrmTEBdM MN 11.40 +.3 +6.9 +4.0/B PAMuniBdInstl MP 11.10 +.4 +6.5 +4.4/B AdvisorOne MidCpValInv MV 17.08 +3.2 +28.9 +7.4/C NtnIntrmMnBdM MI 13.89 +.4 +6.9 +4.2/C PAMuniBdInvA m MP 11.11 +.4 +6.2 +4.1/C CLSGlbDivrEqN WS 17.80 +4.3 +20.4 +10.2/D MidCpValR b MV 17.00 +3.2 +28.3 +6.9/C NtnSTMnBdM MS 12.87 +.2 +2.7 +1.7/D ShrtTrmMuniIns MS 10.16 +.2 +2.5 +1.6/D ShrtTrmMuniInvA m MS 10.16 +.1 +2.1 +1.3/E MidCpValR6 MV 17.09 +3.3 +29.3 +7.8/B PEIntrmMnBdM MP 12.48 +.3 +6.7 +4.2/C Advisors’ Inner Crcl StrGlbBdIncIns IB 6.09 +.2 +7.4 +4.9 NTDiversBdG CI 10.95 -.1 +8.9 +4.1/B STUSGovtSecM GS 11.62 ... +2.9 +1.4/D RvUtlEnInfrsIns XO 10.51 +3.2 +30.7 +10.1/D StrGlbBdIncIvA m IB 6.09 +.2 +7.4 +4.6 NTEmMktsG EM 11.94 +5.8 +23.2 +15.2/A SmCpMltStratM SG 18.19 +5.2 +26.2 +9.3/E StrIncOpA m NT 9.96 +.9 +7.1 +3.6 Advisory Research NTEqGrG LB 10.98 +3.6 +28.9 +13.7/B StandishGlbFII WH 22.08 +.2 +8.3 +4.0/C StrIncOpC m NT 9.95 +.8 +6.2 +2.9 MLPEngyIncA m LP 7.33 +5.9 +15.9 -2.5/B NTGrG LG 16.84 +3.9 +36.3 +20.7/B SustUSEqA f LB 13.13 +3.9 +33.1 +13.1/C StrIncOpIns NT 9.96 +.9 +7.3 +3.9 MLPEngyIncC m LP 7.35 +5.8 +15.1 -3.3/B NTHeritageG MG 11.95 +3.2 +36.8 +16.5/C SustUSEqZ LB 13.51 +3.9 +33.4 +13.3/C StratMuOpIns MI 11.78 +.8 +6.6 +5.3/A MLPEngyIncI d LP 7.20 +5.9 +16.4 -2.3/B NTIntlGrG FG 11.49 +4.3 +29.3 +14.1/B T/STtlRetBdI MI 23.52 +.3 +6.5 +4.2/C StratMuOpInvA m MI 11.78 +.8 +6.5 +5.1/A MLPEngyInfrasI d LP 6.96 +5.7 +15.1 -2.5/B NTLgCoValG LV 11.78 +3.3 +28.7 +9.6/C TechGrA f ST 39.74 +6.3 +25.4 +20.1/E StratMuOpIvC m MI 11.78 +.7 +5.6 +4.3/B NTMidCpValG MV 13.01 +3.3 +30.2 +8.3/B TxMgdGrA m LB 31.16 +4.4 +34.5 +15.8/A Aegis TactOppsInstl AM 13.43 NA NA NA/B NTSmCoG SB 8.16 +3.6 +20.9 +4.9 USMortgZ b GI 14.89 -.1 +5.3 +2.4/D Val SV 18.37 +18.2 +21.9 +6.7/A TactOppsInvA m AM 13.34 NA NA NA/C RlEsttA m SR 29.29 -7.7 +20.1 +6.7/E UltraShrtIncZ UB 10.07 +.1 +2.0 +1.6 TechOppsInstl ST 36.40 +6.1 +43.6 +29.9/A Akre RlEsttI SR 29.40 -1.7 +28.5 +9.4/B WldwideGrA f WS 53.88 +4.7 +34.4 +15.9/B TechOppsInvA m ST 33.65 +6.0 +43.2 +29.5/A FocInstl d LG 45.47 +1.4 +34.9 +22.8/A RlEsttInv SR 29.32 -1.7 +28.2 +9.2/B WldwideGrC m WS 46.02 +4.7 +33.4 +15.1/B TechOppsInvC m ST 28.19 +6.0 +42.1 +28.6/A FocRetail m LG 44.34 +1.4 +34.6 +22.5/A SelA m LG 77.69 +4.3 +35.4 +18.2/C Baird TtlRetInstl PI 11.92 +.2 +9.6 +4.6 Al Frank SelI LG 81.47 +4.4 +36.0 +18.8/C AggrgateBdInstl CI 11.22 -.1 +9.2 +4.5/A TtlRetInvA m PI 11.92 +.1 +9.3 +4.2 Inv m LV 24.18 +3.2 +25.4 +10.4/B SelInv LG 79.86 +4.3 +35.7 +18.5/C CorPlusBdInstl PI 11.57 +.1 +9.9 +4.8/A TtlRetInvC m PI 11.91 ... +8.5 +3.5 ShrtDurInv CS 10.19 +.1 +3.8 +2.2/C IntermBdInstl CI 11.27 -.1 +6.8 +3.5/D TtlRetR b PI 11.92 ... +8.9 +3.9 Alger ShrtTrmGovtInv GS 9.53 -.1 +2.8 +1.4/D BalI2 MA 15.68 +2.3 +19.3 +9.8/B QlInTrmMnBdIns MI 11.76 +.3 +5.5 +3.4/E USGovtBdInstl GI 10.55 -.3 +6.6 +3.2 ShtDrInfPrBdA m IP 10.09 +.4 +4.1 +1.6/E CptlApprecA m LG 26.89 +4.5 +32.9 +19.4/B ShrtTrmBdInstl CS 9.78 +.2 +4.5 +2.5/B USGovtBdInvA m GI 10.58 -.2 +6.3 +3.0 ShtDrInfPrBdInv IP 10.19 +.4 +4.5 +1.8/E CptlApprecC m LG 19.87 +4.4 +31.9 +18.5/C USMortgInstl CI 10.23 +.1 +6.6 +3.6/C ShtDrInfPrBdR5 IP 10.27 +.5 +4.6 +2.1/D Baron CptlApprecFocI LG 39.48 +4.6 +33.6 +21.3/A SmCoInv SB 14.02 +3.9 +20.1 +3.9/E AsstInstl MG 89.75 +2.3 +37.7 +20.0/A Bogle Investment Man CptlApprecI2 LG 80.79 +4.5 +33.4 +19.8/B SmCpGrA m SG 17.42 +6.3 +36.8 +17.3/B AsstRetail b MG 86.09 +2.3 +37.3 +19.6/A SmCpGrInstl SB 28.32 +3.7 +24.5 +6.3/C CptlApprecInsI LG 34.45 +4.5 +32.9 +19.4/B SmCpGrI SG 18.77 +6.3 +37.3 +17.8/B DiscvInstl SG 21.64 +3.5 +26.8 +19.7/A GrIncA m LB 44.33 +3.6 +28.6 +13.5/C Boston Partners SmCpGrInv SG 18.21 +6.3 +37.0 +17.6/B DiscvRetail b SG 21.33 +3.5 +26.5 +19.4/A GrIncI2 LB 21.53 +3.6 +29.2 +13.9/B LSEqInstl LO 17.16 +2.4 +9.2 -2.0/E SmCpValA m SV 7.85 +5.2 +33.1 +6.5/A EmMktsInstl EM 14.68 +4.7 +18.3 +11.5/C IntlFocA m FG 15.95 +4.8 +27.5 +8.5/E SmCpValIIInstl SV 25.73 +3.7 +28.0 +5.2/B SmCpValI SV 8.03 +5.1 +33.5 +6.9/A EmMktsRetail b EM 14.66 +4.7 +18.0 +11.2/C LgCpGrI2 LG 64.11 +4.0 +27.0 +17.9/C SmCpValIIInv b SV 24.56 +3.6 +27.7 +4.9/B SmCpValInv SV 7.94 +5.1 +33.3 +6.7/A FifthAvenuGrIns LG 34.19 +2.3 +33.9 +23.9/A MidCpGrA m MG 14.37 +2.8 +30.2 +15.7/C StrAlAgrsA m AL 7.38 +2.9 +23.8 +10.5/B FifthAvenuGrRtl b LG 33.41 +2.3 +33.6 +23.6/A Boston Trust MidCpGrI2 MG 22.77 +2.9 +30.7 +15.8/C StrAlAgrsC m AL 7.19 +3.0 +23.0 +9.7/C FocedGrInstl MG 20.71 +7.6 +30.6 +19.3/A AsstMgmt AL 55.01 +2.9 +25.4 +12.5/A MidCpGrInstlI MG 30.07 +2.8 +30.2 +15.4/C StrAlAgrsI AL 7.24 +3.1 +24.5 +11.0/A FocedGrRetail b MG 20.22 +7.6 +30.3 +19.0/B Eq LB 29.47 +3.7 +31.4 +15.2/A SmCpGrA m SG 9.29 +1.5 +28.7 +18.6/A StrAlAgrsInv AL 7.30 +3.0 +24.2 +10.8/B GlbAdvantageIns WS 29.18 +4.3 +45.8 +28.2/A SmCpGrI2 SG 28.76 +1.8 +29.7 +18.9/A Bragg Capital Trust StrAlCnsrvA m CA 5.47 -4.9 +8.1 +4.3/E GlbAdvantageRtl b WS 28.74 +4.2 +45.4 +28.0/A SmCpGrInstlI SG 18.98 +1.8 +30.1 +18.4/A GrInstl MG 85.72 +2.6 +40.6 +20.1/A QueensRdSmCpVal SV 26.87 +4.0 +20.4 +6.1/A SpectraA m LG 22.42 +4.2 +32.0 +19.1/B StrAlCnsrvInv CA 5.47 +1.6 +15.9 +6.9/C QueensRdVal LV 24.86 +3.1 +24.0 +12.0/A StrAlModA m MA 6.07 -9.1 +6.8 +4.6/E GrRetail b MG 82.69 +2.6 +40.2 +19.8/A AllianzGI StrAlModC m MA 5.98 +2.4 +19.5 +8.1/D IntlGrInstl FG 24.68 +3.4 +28.3 +13.5/B Brandes FocedGrA m LG 51.36 +3.6 +33.4 +17.9/C StrAlModI MA 6.09 +2.3 +20.7 +9.3/B IntlGrRetail b FG 24.31 +3.4 +28.1 +13.3/B IntlEqI FV 17.37 +3.1 +14.1 +6.0/C OppInstl LG 23.87 +4.1 +40.4 +28.4/A FocedGrC m LG 30.50 +3.6 +32.4 +17.0/C StrAlModInv MA 6.09 +2.4 +20.5 +9.1/C Bridges OppRetail b LG 22.83 +4.1 +40.0 +28.1/A GlbAllcA m IH 11.61 +2.6 +17.8 +7.9/B StrAlModR b MA 6.03 +2.2 +19.9 +8.5/C Invm LG 72.74 +3.9 +31.5 +15.1/D PtnrsInstl MG 70.81 +7.5 +45.4 +23.0/A GlbSmCpA m SW 37.96 +3.2 +22.2 +8.9/D SustEqA m LB 32.17 +4.0 +33.2 +16.0/A PtnrsRetail b MG 69.04 +7.5 +45.0 +22.6/A Bridgeway HlthSciA m SH 33.90 +6.6 +27.2 +15.7/C SustEqInv LB 32.29 +4.0 +33.5 +16.2/A RlEsttInstl SR 26.46 +3.5 +43.3 +13.5/A AggresivInvs1 MB 63.02 +3.5 +21.8 +3.2/E MidCpInstl MG 4.53 +4.0 +41.7 +16.1/C UltraA m LG 49.28 +4.4 +33.8 +20.4/B RlEsttRetail b SR 25.96 +3.5 +42.9 +13.2/A BlueChip35N LB 14.91 +3.2 +30.9 +14.7/A NFJDivValA m LV 11.66 +2.7 +24.3 +8.6/D UltraI LG 54.12 +4.4 +34.4 +20.9/B SmCpInstl SG 30.78 +3.2 +34.7 +16.6/B SmCpGr SG 25.22 +2.0 +14.4 +6.3/E NFJDivValC m LV 11.90 +2.6 +23.5 +7.8/D UltraInv LG 51.97 +4.4 +34.1 +20.7/B SmCpRetail b SG 29.34 +3.1 +34.4 +16.3/B SmCpVal SV 21.25 +3.6 +14.3 +1.6/E NFJDivValInstl LV 11.76 +2.7 +24.8 +9.0/C UtlsInv SU 18.93 +2.2 +19.2 +6.5/E NFJIntlValA m FV 19.23 +4.9 +20.9 +7.7/A UltraSmCo SV 23.98 +5.0 +8.2 -2.1/E ValA m LV 8.46 +3.7 +26.6 +7.0/E Barrett Associates UltraSmCoMkt d SB 11.51 +8.1 +14.2 +1.7/E NFJLgCapValA m LV 28.73 +3.1 +24.3 +10.3/B ValI LV 8.49 +3.9 +27.2 +7.6/D BarrettOpp LB 25.71 +2.7 +20.2 +9.4/E NFJMidCapValA m MV 30.63 +3.6 +28.6 +10.6/A ValInv LV 8.47 +3.9 +27.0 +7.3/E Bright Rock NFJMidCapValAdm b MV 31.65 +3.6 +28.7 +10.7/A Becker MidCpGrInstl MG 20.42 +3.0 +31.7 +14.1/D ValR b LV 8.47 +3.8 +26.4 +6.8/E ValEqRetail d LV 18.61 +3.0 +22.9 +6.6/E NFJMidCapValC m MV 24.80 +3.5 +27.7 +9.8/A ZeroCoup2020Inv GS 107.04 -.1 +2.5 +1.5/C QualLgCpInstl LB 18.44 +3.1 +29.6 +12.1/D NFJMidCapValIns MV 32.93 +3.6 +29.1 +11.0/A ZeroCoup2025Inv GL 106.34 -.9 +6.8 +4.1/E Berkshire Brookfield Investmen NFJSmCpValA m SV 14.43 +3.6 +24.5 +3.1/D Foc d ST 31.52 +5.8 +41.2 +30.1/A GlbLtdInfrasI XO 13.54 +5.0 +24.9 +8.3/E NFJSmCpValAdmin b SV 14.37 +3.7 +24.7 +3.2/C American Funds 2010TgtDtRtrA m TA 11.56 +1.8 +13.2 +6.6/C Bernstein GlbLtdInfrasY XO 13.53 +4.9 +25.0 +8.3/E NFJSmCpValInstl SV 17.09 +3.7 +25.0 +3.5/C CaliforniaMuni SS 14.46 +.3 +5.1 +3.1/B GlbLtdRlEsttI GR 13.28 ... +18.3 +6.7/E TechA m ST 54.89 +2.9 +29.2 +25.1/B 2015TgtDtRtrA m TD 12.32 +1.9 +14.3 +7.1/D 2020TgtDtRtrA m TE 13.44 +2.0 +15.0 +7.8/B IntermDur PI 13.46 -.1 +8.4 +4.1/C Brown Advisory TechC m ST 35.37 +2.8 +28.3 +24.2/B IntermDurInstl PI 15.32 -.3 +8.2 +4.1/C TechInstl ST 65.56 +2.9 +29.7 +25.6/B 2025TgtDtRtrA m TG 14.56 +2.4 +17.1 +8.9/B EmMktsSelAdv d EM 9.90 +5.1 +16.5 +7.8/E 2030TgtDtRtrA m TH 15.73 +2.8 +19.4 +10.3/A NewYorkMuni SS 14.18 +.3 +5.4 +3.1/B FlexEqIns d LG 24.93 +4.1 +36.5 +17.2/C Alpine 2035TgtDtRtrA m TI 16.41 +3.5 +22.6 +11.7/A ShrtDrDvRSMn MS 12.65 +.2 +2.3 +1.4/E GrEqInstl d LG 26.32 +4.6 +40.7 +24.0/A DynDivInstl WS 4.19 +4.0 +24.2 +11.4/C 2040TgtDtRtrA m TJ 16.87 +3.7 +23.8 +12.2/A Berwyn GrEqInv d LG 25.97 +4.6 +40.6 +23.8/A IntlRlEsttEqIns GR 21.56 +2.8 +25.1 +11.6/A 2045TgtDtRtrA m TK 17.18 +3.7 +24.1 +12.4/A Inc d XY 13.38 +1.7 +9.4 +4.1/E IntermIncInv d CI 10.75 -.2 +6.6 +3.3/D RltyIncGrIns SR 15.04 -1.2 +25.1 +8.7/B 2050TgtDtRtrA m TN 16.87 +3.8 +24.4 +12.5/A MrylndBdInv d SI 10.87 +.3 +6.5 +4.0/A UltShrtMnIncIns MS 10.04 +.1 +1.4 +1.3/E AMCpA m LG 33.61 +5.0 +26.5 +14.4/E Bishop Street HawaiiMuniBdIns SI 10.73 +.3 +5.6 +3.4/C SmCpFdmtlValIns d SB 25.57 +3.3 +24.2 +6.4/C Amana AmrcnBalA m MA 28.47 +2.5 +19.1 +10.0/A SmCpGrInv d SG 22.19 +3.4 +34.0 +14.0/C AmrcnHiIncA m HY 10.09 +2.9 +11.7 +5.5/C HiGradeIncInstl CI 9.87 -.4 +8.6 +3.8/C MutGrInv b LG 44.31 +4.0 +32.9 +20.1 Brown Cap Mgmt MutIncInv b LB 52.38 +4.5 +25.1 +12.5 AmrcnMutA m LV 43.47 +3.0 +21.6 +11.7/A BlackRock BdfAmrcA m CI 13.24 -.1 +7.7 +3.8/C 4060TrgtAlInvC m CA 12.05 +1.6 +15.1 +6.6 SmCoInv b SG 99.56 +.9 +29.9 +18.1/B American Beacon CptWldGrIncA m WS 52.14 +4.2 +25.0 +11.8/C AdUSTtlMInvA m LB 28.83 +3.7 +28.4 +8.9/E Bruce BrdGwyLgCpVlIns LV 27.14 +3.0 +25.1 +7.4/E CptlIncBldrA m IH 63.15 +2.6 +16.9 +7.5/C AdUSTtlMInvIns LB 30.15 +3.7 +28.6 +9.1/E Bruce MA 587.43 +3.1 +21.8 +9.6/B BrdgwyLgCpGrIns LG 29.84 +3.2 +30.2 +15.3/D CptlWldBdA m IB 20.12 +.4 +6.9 +4.3/B AdUSTtlMInvInvC m LB 18.22 +3.6 +27.4 +8.0/E Buffalo IntlEqInstl FV 18.36 +3.5 +18.8 +7.5/A EuroPacGrA m FG 55.42 +4.5 +26.4 +12.0/C AdvtgGlbInstl WS 22.84 +3.8 +25.6 +11.3/C Discv MG 24.26 +2.2 +31.8 +15.3/C IntlEqInv FV 18.22 +3.4 +18.4 +7.1/B FdmtlInvsA m LB 61.92 +3.6 +26.9 +13.1/C AdvtgGlbInvA m WS 21.68 +3.7 +25.3 +11.0/C EmergOpps SG 16.69 +4.5 +33.6 +17.6/B LgCpValAdv b LV 24.66 +3.0 +29.0 +9.1/C GlbBalA m IH 34.25 +3.1 +17.0 +7.8/B AdvtgGlbInvC m WS 17.72 +3.7 +24.4 +10.2/D LgCpValInstl LV 27.36 +3.0 +29.6 +9.6/C FlexInc AL 15.86 +3.4 +18.9 +7.5/E GrfAmrcA m LG 51.17 +4.5 +28.2 +15.8/D AdvtgIntlIns FB 16.94 +3.2 +21.5 +8.4/D Gr LG 25.21 +3.5 +31.8 +17.2/C LgCpValInv LV 25.04 +3.0 +29.1 +9.3/C HiIncMuniBdA m HM 16.45 +.5 +8.8 +6.4/C AdvtgIntlInvA m FB 16.77 +3.2 +21.3 +8.1/D MidCpValInv MV 16.34 +3.6 +26.2 +5.5/D HY HY 11.19 +1.8 +12.0 +5.1/D IncAmrcA m AL 23.21 +2.4 +18.4 +8.3/D AdvtgLCCorIns LB 17.55 +3.6 +28.9 +13.7/B LgCp LG 34.92 +3.5 +31.4 +16.9/D SmCpValAdv b SV 23.02 +5.2 +23.0 +3.4/C IntlGrIncA x FB 35.95 +5.2 +26.2 +11.1/A AdvtgLCCorInvA m LB 16.85 +3.6 +28.6 +13.4/C SmCpValInstl SV 24.34 +5.2 +23.6 +3.9/C MidCp MG 15.38 +2.3 +37.9 +12.9/E IntrmBdfAmrA m CS 13.54 ... +4.3 +2.2/C AdvtgLCCorInvC m LB 14.26 +3.5 +27.7 +12.6/C SmCp SG 13.71 +5.1 +41.5 +19.0/A SmCpValInv SV 23.33 +5.2 +23.2 +3.6/C InvCAmrcA m LB 39.57 +4.0 +24.1 +11.3/D AdvtgLCValIns LV 28.87 +3.1 +24.6 +10.1/B StphnsSmCpGrInv SG 13.80 +3.3 +23.4 +14.5/C LtdTrmTEBdA m MS 15.93 +.3 +4.6 +2.9/A AdvtgLCValInvA m LV 28.25 +3.1 +24.3 +9.8/B CG Capital Markets TqvlIntlValInv b FB 16.18 +4.5 +18.7 +5.9/E MortgA m GI 10.14 ... +4.6 +2.3/D AdvtgLCValInvC m LV 26.15 +3.0 +23.3 +9.0/C CorFI CI 8.33 ... +9.4 +4.4/A American Century NewWldA m EM 70.42 +4.2 +27.3 +14.3/A AdvtgLgCpGrIns LG 17.37 +4.1 +33.3 +16.6/D EmMktsEqInvms EM 15.48 +5.2 +21.6 +11.9/C AdpteEqInv LB 9.89 +.6 +13.1 +9.1 NwPrspctvA m WS 47.15 +4.4 +29.8 +16.2/A AdvtgLgCpGrInvA m LG 16.55 +4.0 +33.1 +16.2/D IntlEq FB 12.75 +3.9 +22.2 +9.5/B AllCpGrInv LG 35.79 +4.0 +35.2 +17.3/C STBdAmrcA m CS 9.94 +.1 +2.8 +1.6/E AdvtgSmCpGrIns SG 19.40 +5.9 +34.6 +13.2/C IntlFI WH 7.81 -.2 +7.2 +4.3/C BalI MA 19.11 +2.1 +19.7 +9.4/B ShrtTrmTEBdA m MS 10.18 +.2 +3.1 +1.9/C AdvtgSmCpGrInvA m SG 13.71 +5.8 +34.2 +12.9/C LgCpEq LB 20.08 +3.8 +28.9 +13.5/C BalInv MA 19.10 +1.7 +19.0 +9.1/C SmCpWldA x SW 58.60 +4.3 +30.3 +14.3/B AlCpEngyRsInvA m EE 9.64 +3.4 +12.3 -3.0/A CAHYMuniA m MC 11.00 +.4 +9.2 +6.0/A TheNewEcoA m LG 45.77 +4.6 +26.6 +17.4/C AsaDrgnIns PJ 16.31 +5.4 +21.2 +9.2/E Continued on next page CAHYMuniI MC 11.00 +.4 +9.6 +6.5/A TxExBdA m MI 13.32 +.3 +7.0 +4.5/B AsaDrgnInvA m PJ 16.11 +5.4 +21.0 +9.0/E Page 17 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Mutual Funds

4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk MuniBdInvms ML 9.49 +.4 +6.9 +4.2/D GrtrChinaA m CH 50.02 +7.0 +32.3 +20.0/A IntlValEqA m FV 14.48 +1.6 +18.7 +6.1/C ShrtDrStratIncA m NT 7.34 +1.5 +9.3 +3.8 SmMidCpEq MG 18.24 +4.1 +29.0 +10.7/E GrtrChinaIns CH 54.84 +7.0 +32.6 +20.3/A IntlValEqInstl FV 14.52 +1.7 +19.0 +6.3/C ShrtDrStratIncC m NT 6.92 +1.3 +8.6 +3.1 CGM HYBdA m HY 3.00 +2.1 +16.5 +5.8/B LtdTrmDvrsIncA m CS 8.27 ... +4.4 +1.9/D SpecEqsA m MG 24.24 +2.7 +27.8 +11.8/E Foc LB 34.48 +4.4 -13.8 -7.6/E HYMuniA m HM 10.80 +.3 +8.3 +5.9/D MnstHYMnBdA m SM 11.10 +.3 +7.7 +4.7/A SthCrlnMnIncA m SL 9.30 +.3 +5.5 +3.6/C Mut AL 27.00 +3.3 +2.4 +.6/E HYMuniIns HM 10.80 +.3 +8.5 +6.1/C NtnlHYMnBdA m HM 11.35 +.6 +9.8 +6.7/B TABSShTrmMnBdA m MS 10.52 +.2 +3.9 +2.1/C Rlty LB 25.60 +1.8 +2.9 +2.7/E IncBuilderA m XY 12.28 +1.3 +13.5 +6.1/A REITA m SR 12.78 +2.7 +29.4 +7.0/D TABSShTrmMnBdI MS 10.53 +.3 +4.2 +2.4/B IncOppsA m HY 10.09 +1.9 +16.2 +5.8/B SelGrA m LG 33.13 +3.4 +28.0 +14.7/D TxMgdEqAstAlcA m XM 23.20 +3.3 +27.2 +12.3/A CIBC InfProtSecsA m IP 9.61 +.3 +8.3 +3.4/A SelGrInstl LG 37.50 +3.4 +28.3 +15.0/D TxMgdEqAstAlcC m XM 21.57 +3.2 +26.3 +11.5/B AtDipEqInstl LB 22.81 +3.7 +30.1 +16.2/A LgCpEnhCoreA b LB 25.36 +4.0 +25.4 +13.5/C SmCpValA m SV 61.11 +4.8 +27.9 +5.3/B TxMgdGlbDivIncA m WS 13.53 +4.4 +27.9 +10.7/C CM LgCpEnhCoreIns LB 25.30 +4.0 +25.7 +13.7/B SmCpValC m SV 49.41 +4.7 +27.0 +4.5/B TxMgdGlbDivIncC m WS 13.49 +4.2 +27.0 +9.8/D AdvsFI CS 10.83 +.1 +2.6 +1.1/E LgCpEnhCoreIns3 LB 25.30 +4.0 +25.9 +13.9/B SmidCpGrA m MG 24.87 +1.8 +35.7 +21.8/A TxMgdGr10 LG 1376.90 +3.6 +29.6 +14.3/E LgCpGrA m LG 43.54 +4.4 +35.6 +17.8/C SmidCpGrC m MG 10.01 +1.7 +34.8 +20.9/A TxMgdGr11A m LG 61.69 +3.7 +29.3 +13.9/E CONGRESS LgCpGrC m LG 34.70 +4.3 +34.5 +16.9/D TFArizonaA m SL 11.56 +.4 +7.0 +4.2/A TxMgdGr12A m LG 27.74 +3.7 +29.1 +13.8/E SmallCapGrInst SG 28.29 +3.5 +25.2 +15.8/B LgCpGrIIIA m LG 18.53 +4.4 +35.6 +17.8/C TFCaliforniaA m MC 12.23 +.3 +7.8 +4.8/C TxMgdGr12C m LG 27.01 +3.6 +28.1 +12.9/E SmallCapGrRet b SG 25.60 +3.4 +25.0 +15.5/C LgCpGrIIIC m LG 11.92 +4.4 +34.7 +16.9/D TFColoradoA m SL 11.35 +.4 +6.8 +4.4/A TxMgdMltCpGrA m LG 33.81 +3.9 +31.8 +17.8/C CRM LgCpGrIIIIns LG 20.34 +4.5 +36.0 +18.1/C TFIdahoA m SL 11.54 +.3 +6.5 +3.9/B TxMgdSmCpA m SG 26.39 +2.7 +27.2 +11.2/D MidCpValInstl MB 22.28 +3.6 +24.3 +11.0/A LgCpGrIns LG 45.71 +4.4 +35.9 +18.1/C TFMnnstA m SM 12.50 +.2 +6.6 +3.9/C TxMgdValA m LV 31.35 +3.4 +29.4 +12.4/A SmCpValInstl SB 18.04 +5.0 +25.9 +6.8/C LgCpGrV m LG 43.08 +4.4 +35.5 +17.8/C TFMnnstIntrmA m SM 11.12 +.2 +6.0 +3.6/D TxMgdValI LV 31.19 +3.5 +29.7 +12.7/A SmCpValInv SB 15.26 +5.0 +25.6 +6.5/C LgCpIdxA b LB 51.31 +3.8 +30.6 +14.2/B TFPnsylvnA m MP 8.08 +.2 +7.2 +4.4/B VrgnMnIncA m SL 7.93 +.3 +6.0 +3.4/D LgCpIdxIns LB 51.61 +3.8 +30.9 +14.5/A TFUSAA m ML 11.75 +.4 +8.0 +4.9/C WldwideHlthSciA m SH 12.42 +6.2 +26.4 +15.7/C Calamos LgCpValA m LV 14.18 +4.2 +29.5 +9.9/B TFUSAIntermA m MI 12.14 +.4 +7.2 +4.4/B WldwideHlthSciC m SH 12.60 +6.0 +25.3 +14.9/C CnvrtA m CV 18.29 +3.1 +19.2 +10.8/C LmtDurCrdtA m CS 10.04 +.3 +6.8 +2.9/B USGrA m LG 20.63 +3.2 +27.0 +15.8/D CnvrtC m CV 18.10 +3.0 +18.4 +10.0/D Edgar Lomax MNTxExmptA m SM 5.57 +.2 +7.1 +4.3/B USGrInstl LG 23.37 +3.3 +27.3 +16.1/D Val LV 15.02 +1.9 +23.1 +12.1/A CnvrtInstl CV 16.10 +3.0 +19.5 +11.1/C MidCapGrA m MG 23.52 +3.6 +34.9 +15.7/C ValInstl LV 22.38 +2.7 +20.0 +9.6/C EvolvingWldGrI EM 14.99 +5.6 +20.1 +11.2/C MidCapGrIns MG 25.78 +3.7 +35.3 +16.0/C WlthBldrA m MA 14.03 +1.9 +17.0 +5.8/E Edgewood GlbGrIncA m IH 8.84 +2.7 +17.9 +8.3/B MidCapIdxA b MB 15.98 +4.1 +25.7 +8.5/C Deutsche GrInstl LG 38.48 +5.1 +34.0 +22.3/A GlbGrIncI IH 9.13 +2.7 +18.1 +8.6/A MidCapIdxIns MB 15.89 +4.0 +26.0 +8.7/C GrA m LG 31.19 +2.6 +31.3 +15.7/D CATxFrIncA m MC 7.62 +.3 +7.3 +4.3/D Elfun QualityIncA m PI 5.56 -.2 +6.3 +3.8/D CATxFrIncS MC 7.61 +.5 +7.6 +4.5/D Divers MA 20.29 +2.4 +19.2 +9.1/B GrC m LG 16.32 +2.5 +30.4 +14.8/D RlEstateEqA m SR 13.48 -1.0 +25.3 +7.5/D GrIncA m AL 34.37 +3.5 +25.6 +11.7/A CROCIEqDivA m LV 59.69 +3.3 +29.5 +14.0/A Inc PI 11.72 +.1 +9.3 +4.2/C RlEstateEqIns SR 13.52 -1.0 +25.7 +7.8/C CROCIIntlA x FB 46.74 +3.6 +20.3 +7.7/D IntlEq FB 23.96 +3.5 +29.4 +10.3/A GrIncC m AL 34.68 +3.4 +24.7 +10.8/B S/MCpValA m SV 9.20 +4.0 +23.0 +4.6/B GrIncInstl AL 32.88 +3.5 +25.9 +11.9/A CROCIIntlS x FB 46.89 +3.6 +20.7 +7.9/D Trusts LG 67.85 +4.4 +35.3 +17.6/C STBdA m CS 10.00 +.1 +4.6 +2.0/D CmnctnsA m SC 25.84 +2.8 +26.3 +6.8/B TxExInc ML 11.54 +.3 +7.0 +4.3/D GrInstl LG 43.86 +2.6 +31.7 +16.0/D STBdIns CS 9.99 +.2 +5.0 +2.2/C HiIncOppsA m HY 8.54 +2.9 +14.1 +5.1/D CorEqA m LB 27.85 +3.8 +29.5 +13.4/C Emerald STBdIns3 CS 9.98 +.2 +5.0 +2.3/C CorEqS LB 28.18 +3.8 +29.9 +13.7/B IntlGrA m FG 19.11 +5.1 +28.8 +12.6/C STMuniBdA m MS 10.42 +.2 +2.8 +1.8/D BnkngFinA m SF 34.88 +3.3 +20.1 +2.6/E IntlGrInstl FG 19.70 +5.1 +29.1 +12.8/C CptlGrA m LG 83.56 +3.5 +36.2 +18.4/C GrA m SG 26.38 +5.6 +28.3 +12.6/D STMuniBdIns MS 10.42 +.2 +3.0 +2.0/C CptlGrS LG 84.52 +3.5 +36.6 +18.7/C MktNetrlIncA m NE 13.48 +.4 +6.3 +4.1/A SelGlbEqA m WS 14.93 +5.0 +34.7 +20.4/A MktNetrlIncC m NE 13.72 +.5 +5.6 +3.4/B EmMktFixIncS EB 9.44 +2.5 +14.2 +5.4/D EuroPac SelIntlEqA m FG 15.63 +3.7 +28.1 +11.7/D EmMktsEqS x EM 21.02 +6.6 +19.1 +13.7/B GoldA m SP 9.87 +9.8 +29.0 +10.8/C MktNetrlIncIns NE 13.30 +.4 +6.6 +4.4/A SelIntlEqIns FG 16.00 +3.8 +28.5 +12.0/C TtlRetBdI PI 10.48 -.1 +9.1 +3.9/D Eq500IdxInstl LB 197.73 +3.8 +30.9 +14.6/A IntlBdA m IB 8.54 +1.5 +4.4 +3.7/C SelLgCpEqA m LB 15.21 +4.0 +28.1 +14.0/B Eq500IdxS LB 194.18 +3.8 +30.8 +14.6/A IntlDivIncA m FV 7.98 +3.9 +11.8 +5.2/D Calvert SelLgCpEqIns LB 15.08 +4.0 +28.4 +14.4/B GNMAS GI 13.76 -.4 +6.3 +2.9/B IntlValA m FV 7.48 +4.5 +14.7 +5.0/D BalA m MA 35.05 +2.5 +23.4 +10.1/A SelLgCpGrA m LG 12.35 +5.8 +38.2 +20.5/B GlbHiIncInstl HY 6.92 +2.0 +15.4 +6.8/A BalC m MA 33.79 +2.4 +22.5 +9.2/B SelLgCpGrIns LG 13.06 +5.7 +38.6 +20.8/B Evermore GlbIncBldrA m IH 9.72 +2.0 +19.6 +8.5/A GlbValInstl d SW 14.29 +4.5 +24.9 +5.5/E BdA m PI 16.45 -.2 +8.3 +4.2/C SelLgCpValA m LV 25.90 +3.8 +26.3 +9.5/C GlbSmCpA x SW 28.97 +3.6 +21.2 +4.1/E EqA m LG 55.28 +3.7 +36.8 +21.3/A SelLgCpValC m LV 23.59 +3.7 +25.4 +8.7/D GlbSmCpS x SW 31.15 +3.6 +21.5 +4.4/E FAM EqC m LG 29.66 +3.7 +35.7 +20.4/B SelM/CValA m MV 11.27 +4.2 +30.8 +8.3/B HiCoGlBdS WH 9.33 ... +9.0 +4.2/C EqIncInv MB 39.25 +4.6 +32.6 +14.1/A IncA m TW 17.19 +.4 +14.6 +5.9/B SelM/CValInstl MV 11.30 +4.1 +31.1 +8.6/B HiIncA m HY 4.80 +2.1 +14.6 +6.3/A ValInv MG 86.23 +3.0 +30.2 +12.4/E IntlEqA m FB 20.04 +4.7 +30.2 +11.9/A SelSmCpValA m SB 17.29 +5.4 +18.9 +4.6/D HlthWllnssS SH 39.22 +5.5 +23.0 +14.5/C FBP SlgCmsInfoA m ST 80.15 +7.2 +54.1 +23.4/C MdCpA m MB 34.78 +3.4 +30.2 +11.4/A IntlGrS x FG 37.37 +3.7 +30.9 +10.9/E ApprecIncOpps AL 19.31 +3.4 +17.1 +6.9/E RspMuniIncA m MI 16.35 +.3 +7.0 +4.3/B SlgCmsInfoC m ST 49.00 +7.1 +53.0 +22.4/D IntmTaxFrS MI 11.85 +.3 +6.6 +3.7/D FMI ShrtDurIncA m CS 16.12 +.1 +6.0 +2.8/B SlgGlbTechA m ST 44.63 +7.1 +55.0 +23.3/C LgCpFocGrS LG 53.89 +2.9 +36.8 +18.5/C CommonStk MB 26.32 +3.3 +25.1 +8.8/C USLCCrRspnbIdxA m LB 26.81 +4.0 +32.2 +14.7/A SlgGlbTechC m ST 32.29 +7.1 +53.9 +22.4/D LtnAmrcEqS x LS 33.80 +11.0 +34.5 +21.6/A LgCp LB 19.73 +2.5 +23.5 +11.9/D Cambiar SmCpGrIA m SG 18.94 +2.7 +40.5 +20.5/A MATxFrS MT 14.56 +.3 +7.2 +4.2/A SmCpGrIIns SG 20.46 +2.7 +40.8 +20.8/A GlblUltrFcsInv d WS 19.96 +3.7 +29.9 +2.3 MgdMuniBdA m ML 9.26 +.3 +7.6 +4.3/D FPA SmCpIdxA b SB 23.45 +5.3 +22.4 +7.6/B IntlEqInv d FB 27.39 +3.1 +18.9 +5.8 MgdMuniBdS ML 9.27 +.3 +7.7 +4.5/D Cptl MV 32.09 +2.8 +19.9 -2.5/E SmCpIdxIns SB 23.60 +5.3 +22.7 +7.9/B OppInstl LV 22.33 +4.1 +32.8 +9.4 MltAstCnsrvAlS CA 13.81 +1.7 +16.0 +6.5/C Crescent d MA 33.81 +2.2 +19.9 +6.7/E SmCpValIA m SV 36.62 +6.8 +20.9 +3.6/C OppInv LV 22.41 +4.1 +32.6 +9.2 MltAstGlbAllcS AL 17.03 +3.3 +21.7 +8.1/D NewInc CS 9.97 ... +3.7 +2.9/A SmCpValIIA m SV 14.99 +4.8 +20.4 +2.8/D SmCpInstl d SB 17.14 +4.0 +29.4 +5.0 NYTxFrIncA m MY 10.85 +.3 +7.1 +4.1/D Paramount WS 21.63 +5.7 +28.5 +14.4/B SmCpValIIIns SV 15.25 +4.8 +20.7 +3.0/D SmCpInv d SB 16.61 +3.9 +29.2 +4.9 NYTxFrIncS MY 10.85 +.3 +7.3 +4.3/C USVal LB 11.60 +4.0 +33.9 +9.6/E SmCpValIIns SV 41.24 +6.8 +21.2 +3.8/C Carillon RlEsttSecA m SR 22.17 -1.9 +26.4 +9.7/B Fairholme Funds StratIncA m NT 6.06 +1.1 +10.0 +5.1/A SP500IdxS LB 33.64 +3.8 +30.8 +14.5/A ClVtCptlApprA m LG 45.50 +4.4 +31.2 +16.5/D FcdInc HY 10.27 +.8 +7.3 -.2/E StratIncC m NT 6.06 +1.0 +9.2 +4.2/B SciandTechA m ST 24.25 +4.8 +41.8 +23.4/C EagleGrIncA m LV 21.76 +3.4 +21.9 +12.6/A Fund d LV 19.82 +8.5 +32.0 -1.5/E StratIncIns NT 5.95 +1.0 +10.1 +5.3/A ShrtDurS CS 8.70 +.1 +5.5 +3.0/A EagleGrIncC m LV 20.72 +3.3 +21.0 +11.7/A StratMuniIncA m ML 4.13 +.3 +8.5 +5.5/A ShrtTrmMnBdIns MS 10.14 +.2 +3.5 +2.1/C Federated EglMidCpGrA m MG 65.93 +3.6 +34.5 +17.3/B StrtCAMuIncA m MC 7.70 +.4 +7.7 +4.7/C SmCpCorS SB 30.60 +5.7 +21.7 +4.8/D AdjstblRtScSvc GS 9.66 +.1 +2.5 +1.6 EglMidCpGrC m MG 51.20 +3.5 +33.6 +16.5/C StrtCAMuIncC m MC 7.70 +.4 +7.3 +4.2/E StratHYTxFrA m HM 12.23 +.5 +8.1 +4.8/E BdA f TW 9.56 +.8 +13.9 +5.9 EglSmCpGrA m SG 49.56 +5.4 +25.8 +11.0/D StrtCAMuIncInst MC 7.70 +.3 +8.0 +5.0/C StratHYTxFrS HM 12.24 +.5 +8.4 +5.0/D BdC m TW 9.62 +.7 +12.9 +5.0 EglSmCpGrC m SG 31.67 +5.4 +25.0 +10.3/D StrtNYMuIncA m MY 7.49 +.4 +7.7 +4.4/C TotRetBdA m PI 10.85 ... +10.6 +4.5/B BdF f TW 9.64 +.8 +13.7 +5.9 ReamsCore+BdI PI 33.16 -.3 +8.2 +4.3/C ThermostatA m XY 15.09 +.9 +14.7 +6.5/A TotRetBdS PI 10.85 ... +10.9 +4.7/A BdInstl TW 9.56 +.8 +14.1 +6.1 ReamsCoreBdI CI 11.95 -.3 +7.9 +4.4/A ThermostatC m XY 15.20 +.8 +13.8 +5.7/B CloverSmValA f SV 20.81 +4.1 +19.6 +2.8/D ReamsUnconsBdI NT 12.06 +.1 +6.2 +3.0/C ThermostatIns XY 14.85 +.9 +14.9 +6.8/A Diamond Hill CloverSmValIns SV 20.89 +4.1 +19.9 +3.0/D ScoutIntlI FB 18.68 +4.2 +26.9 +9.5/B TtlRetBdA m PI 9.20 -.2 +8.8 +4.3/C AllCpSelI LB 16.34 +2.6 +30.9 +11.2/D CptlIncA f CA 8.08 +2.1 +15.3 +5.6/D ScoutMdCpI MB 18.99 +3.1 +20.6 +10.1/B TtlRetBdIns PI 9.20 -.3 +9.1 +4.6/B CorpCrdtA m HY 11.51 +1.2 +12.8 +6.8/A CptlIncB m CA 8.09 +2.1 +14.5 +4.8/E ScoutSmCpI SG 28.73 +4.3 +21.5 +14.7/C TxExmptA m ML 13.60 +.4 +7.8 +4.9/C CorpCrdtI HY 11.48 +1.3 +13.1 +7.1/A CptlIncC m CA 8.08 +2.1 +14.5 +4.8/E Causeway TxExmptC m ML 13.59 +.2 +7.0 +4.2/D LgCpA m LV 29.11 +3.0 +31.7 +12.1/A CptlIncF f CA 8.08 +2.3 +15.5 +5.6/D LgCpC m LV 27.30 +3.0 +30.8 +11.2/A IntlValInstl FV 15.53 +2.1 +17.7 +7.0/B TxExmptIns ML 13.60 +.4 +8.0 +5.1/B CptlIncInstl CA 8.09 +2.2 +15.6 +5.9/D LgCpI LV 29.37 +3.0 +32.1 +12.4/A IntlValInv FV 15.43 +3.6 +19.2 +7.3/B USTrsIdxA b GI 11.36 -.6 +6.3 +3.1/B EqInc,IncA f LV 22.08 +2.9 +21.0 +7.1/E USTrsIdxIns GI 11.36 -.7 +6.4 +3.2/A LgCpY LV 29.43 +3.1 +32.3 +12.5/A Center Coast Capital EqInc,IncF m LV 22.09 +2.8 +20.7 +6.9/E Commerce LngShrtA m LO 26.51 +1.5 +23.0 +6.1/B EqInc,IncInstl LV 22.07 +2.9 +21.3 +7.4/E BrkfldMLPFocA m LP 5.57 +7.8 +9.0 -4.4/C LngShrtC m LO 23.13 +1.4 +22.1 +5.3/B FltngRStrIncA f BL 9.75 +1.4 +6.2 +3.1 BrkfldMLPFocC m LP 4.99 +7.9 +8.3 -5.2/D Bd CI 20.31 -.2 +8.7 +4.3/A LngShrtI LO 27.26 +1.5 +23.3 +6.4/B Gr LG 37.52 +3.5 +35.0 +19.1/B FltngRStrIncIns BL 9.75 +1.4 +6.6 +3.5 Champlain SmCpA m SV 31.51 +4.1 +21.1 +4.1/C GlbAllcA f IH 20.26 +2.6 +17.5 +7.9/B KansasTFIntrmBd SI 19.75 +.3 +5.5 +3.6/B SmCpI SV 32.14 +4.1 +21.5 +4.4/B SmCoAdv b SG 19.65 +2.6 +25.1 +10.1/D MidCpGr MG 43.23 +2.6 +34.3 +16.3/C GlbAllcC m IH 19.63 +2.5 +16.6 +7.1/C SmCpY SV 32.21 +4.1 +21.6 +4.5/B GlbAllcInstl IH 20.39 +2.6 +17.9 +8.2/B Chase Invmt Counsel MssrTFIntrmBd SI 19.88 +.3 +5.8 +3.8/A SmMidCpI MV 22.93 +4.1 +27.3 +6.3/D ChaseGrInstl d LG 12.97 +3.5 +25.4 +14.0/E NtnlTFIntrmBd MI 20.05 +.3 +6.5 +4.2/C GlbAllcR b IH 20.10 +2.6 +17.1 +7.5/C ChaseGrNs d LG 12.29 +3.4 +25.3 +13.9/E ShrtTrmGovt GS 17.05 -.1 +3.3 +1.8/B Dodge & Cox GlbTtlRetBdA x IB 9.80 +.3 +4.2 +2.7/E Val LV 31.36 +2.4 +23.9 +10.6/B Bal MA 101.56 +2.7 +19.6 +8.4/C GvtIncIns GI 10.24 +.2 +5.6 +3.0 Chesapeake GlbStk WS 12.69 +1.7 +20.6 +8.4/E GvtIncSecIncA f GI 8.87 -.3 +5.7 +2.7 Gr b LG 39.70 +3.7 +27.7 +15.2/D Community Reinvest Inc PI 14.01 +.4 +9.6 +4.6/B GvtIncSecIncF f GI 8.85 -.3 +5.7 +2.8 QlfdInvm b GI 10.62 -.3 +5.2 +2.7/C City National Rochda IntlStk FV 43.50 +4.8 +22.5 +7.7/A GvtUltShrDrIns UB 9.88 ... +2.1 +1.7 CorpBdServicing CS 10.49 -.1 +5.4 +2.6 Convergence Stk LV 193.75 +3.5 +24.4 +10.5/B GvtUltShrDrSvc UB 9.88 ... +2.0 +1.6 DivIncN x LV 41.34 +2.5 +22.1 +6.8/E CorPlusInstl LO 15.36 +1.1 +14.3 +9.2/A Dominion HYTrustSvc HY 6.75 +2.9 +15.1 +5.7 HiIncBdA f HY 7.53 +2.6 +14.2 +5.7/B Copeland Capital Man ImpactBdInv m PI 11.57 -.2 +8.9 +4.1/C ClearBridge HiIncBdC m HY 7.50 +2.6 +13.2 +4.9/D RkMgdDivGrI d LB 11.75 +1.3 +11.4 +9.9/E ImpactEqInstl d LB 23.88 +3.9 +31.7 +11.3/D AggresivGrA m LG 175.24 +4.1 +24.3 +8.7 InsHYBdIns HY 9.94 +2.8 +14.9 +6.3 ImpactEqInv m LB 24.01 +3.9 +31.3 +10.9/E AggresivGrC m LG 128.45 +4.0 +23.4 +8.0 Copley IntermCorpBdIns TW 9.34 +.2 +9.5 +4.6 ImpactIntlEqInv m FV 8.08 +3.2 +16.6 +7.0/B AggresivGrI LG 199.43 +4.1 +24.7 +9.1 Copley d LV 127.40 +4.3 +24.6 +16.3/A IntermMuniInstl MI 10.29 +.3 +7.1 +4.2/B AggresivGrIS LG 202.02 +4.1 +24.8 +9.2 Credit Suisse DoubleLine IntermMuniSvc MI 10.29 +.3 +6.9 +3.9/C AllCpValA m LV 13.37 +2.7 +22.9 +6.6 CorFII PI 11.09 +.2 +7.8 +4.3/C IntlEqA f FG 24.96 +4.1 +21.3 +12.4/C AllCpValI LV 14.29 +2.7 +23.3 +7.0 CmdtyRetStratA m BB 4.51 +2.0 +5.8 -1.3/D CmdtyRetStratI BB 4.61 +2.2 +6.1 -1.0/D CorFIN b PI 11.08 +.2 +7.6 +4.0/D IntlEqIns FG 25.24 +4.2 +21.7 +12.7/C ApprecA m LB 26.17 +3.4 +29.3 +14.3 EmMktsFII EB 10.65 +1.7 +11.7 +5.6/D IntlLeadersA f FB 36.30 +3.6 +26.1 +8.6/D ApprecC m LB 25.28 +3.4 +28.5 +13.5 FltngRtHiIncA m BL 6.69 +1.7 +6.5 +3.6/C FltngRtHiIncC m BL 6.71 +1.7 +5.8 +2.8/E EmMktsFIN b EB 10.65 +1.7 +11.4 +5.3/D IntlLeadersC m FB 33.67 +3.5 +25.1 +7.8/D ApprecI LB 25.97 +3.5 +29.7 +14.6 FltngRtI d BL 9.62 +1.2 +6.6 +3.5/C IntlLeadersIns FB 36.38 +3.6 +26.5 +8.9/C ApprecIS LB 26.05 +3.5 +29.8 +14.7 Crossmark Steward FltngRtN m BL 9.63 +1.2 +6.3 +3.2/D IntlSmMidCoA m FR 36.76 +5.3 +31.0 +13.1/C ApprecR b LB 26.17 +3.4 +28.9 +13.9 S/MCpEnhIdxA b SB 14.00 +4.8 +21.5 +6.3/C LowDurBdI CS 10.03 +.1 +4.5 +2.9/A IntlStrVlDvA f FV 3.65 +3.4 +19.7 +6.5/C CBIntlSmCpI FA 13.04 +4.5 +13.3 +5.6 Cullen LowDurBdN b CS 10.02 +.1 +4.3 +2.6/B IntlStrVlDvC m FV 3.61 +3.4 +18.8 +5.6/D DivStrat1 LB 25.49 +3.5 +30.4 +13.6 HiDivEqInstl d LV 17.15 +2.8 +19.7 +10.0/B TtlRetBdI PI 10.66 -.3 +5.8 +3.9/D IntlStrVlDvIns FV 3.65 +3.5 +19.6 +6.6/C DivStratA m LB 25.47 +3.5 +30.1 +13.3 HiDivEqRetail m LV 17.14 +2.8 +19.5 +9.7/C TtlRetBdN b PI 10.65 -.4 +5.5 +3.7/D KaufLCA f LG 27.79 +3.3 +37.6 +18.8/C DivStratC m LB 25.08 +3.6 +29.4 +12.6 Dreyfus KaufLCC m LG 24.97 +3.3 +36.6 +17.9/C DivStratI LB 26.23 +3.5 +30.4 +13.6 Cutler KaufLCIns LG 28.68 +3.4 +38.0 +19.1/B IntlGrC m FG 46.32 +3.9 +28.8 +16.2 Eq LV 21.86 +3.3 +24.6 +10.8/B AMTFMnBdA f MI 14.46 +.3 +7.5 +4.6/B AMTFMnBdZ MI 14.47 +.3 +7.7 +4.8/A KaufLCR b LG 26.21 +3.3 +37.1 +18.4/C IntlGrFI b FG 52.09 +4.0 +29.8 +17.0 DELAWARE KaufmannA m MG 5.99 +4.4 +33.2 +20.2/A IntlGrI FG 53.99 +4.0 +30.2 +17.4 ActvMidCpA f MB 54.92 +2.6 +17.3 +5.1/E EqIncA m LV 7.29 +2.8 +22.3 +8.4/D Apprec,IncInv LB 33.56 +4.3 +34.6 +16.6/A KaufmannB m MG 4.63 +4.3 +32.4 +19.6/A IntlValA m FV 9.85 +4.3 +12.6 +2.6 ForIncA m HY 2.47 +1.9 +12.4 +5.2/D KaufmannC m MG 4.62 +4.3 +32.6 +19.7/A IntlValIS FV 9.88 +4.2 +13.0 +3.0 BalOppA f MA 23.85 +2.8 +19.8 +8.3/C GlbA m WS 6.66 +2.8 +21.2 +9.8/D BalOppZ MA 23.77 +2.8 +20.0 +8.5/C KaufmannR m MG 6.00 +4.2 +33.1 +20.2/A LgCpGrA m LG 48.78 +3.8 +31.5 +17.4/C GrandIncA m LV 13.95 +2.7 +24.9 +9.3/C KaufmannSmCpA m SG 43.48 +5.9 +34.2 +25.0/A LgCpGrC m LG 38.00 +3.7 +30.6 +16.6/D BdMktIdxInv b CI 10.56 -.2 +8.0 +3.7/C IntlA m FG 12.93 +1.7 +23.8 +12.8/C BstnCoSmCpValI SB 20.31 +4.7 +23.5 +7.5/B KaufmannSmCpC m SG 36.84 +5.9 +33.4 +24.3/A LgCpGrI LG 54.54 +3.8 +31.9 +17.8/C InvmGradeA m TW 9.58 +.5 +12.6 +4.9/D KaufmannSmCpR b SG 43.71 +5.9 +34.3 +25.1/A LgCpValA m LV 33.85 +2.4 +27.4 +9.3 BstnCoSmMdCpGrI MG 25.10 +4.7 +39.4 +19.8/A OppA m MB 28.73 +3.2 +29.5 +8.6/C CAAMTFMnBdA f MF 15.08 +.3 +6.7 +4.2/C MDTAllCpCorA f LV 30.36 +3.3 +26.5 +13.7/A LgCpValI LV 33.77 +2.4 +27.6 +9.6 SelGrA m LG 12.13 +4.3 +24.3 +15.9/D MDTAllCpCorC m LV 28.29 +3.3 +25.6 +12.8/A MidCpA m MB 34.38 +4.4 +32.9 +8.7 CAAMTFMnBdZ MF 15.08 +.3 +6.9 +4.4/B SpecSitsA m SB 23.51 +4.9 +19.9 +5.0/D InCorpd LG 12.39 +3.1 +26.3 +14.0/E MDTAllCpCorIns LV 30.81 +3.3 +26.9 +14.0/A MidCpC m MB 26.50 +4.4 +32.1 +8.0 TEIncA m MI 9.37 +.3 +5.9 +3.1/E MDTBalA f MA 18.90 +2.0 +18.6 +9.2/B MidCpI MB 38.63 +4.5 +33.3 +9.1 InsSP500StkIdxI LB 62.05 +3.8 +31.0 +14.5/A TENYA m MY 14.33 +.2 +7.2 +3.5/E IntlBdA f IB 14.92 +.6 +3.7 +3.1/E MDTBalInstl MA 18.98 +2.0 +18.9 +9.5/B MidCpIS MB 38.98 +4.5 +33.4 +9.2 TENewJerseyA m MJ 12.88 +.2 +6.6 +3.7/E MDTLgCpGrA f LG 20.81 +3.6 +31.5 +18.2/C SmCpC m SB 37.96 +5.5 +28.2 +8.1 IntlStkI FG 21.54 +4.1 +26.9 +14.5/B TEOppsA m ML 16.69 +.3 +7.2 +3.6/E IntlStkIdxInv FB 18.18 +3.3 +21.0 +9.2/C MDTLgCpValInstl LV 27.96 +2.7 +20.7 +8.2/D SmCpGrA m SG 34.59 +2.6 +25.3 +17.4/B TtlRetA m MA 15.78 +1.8 +18.3 +6.6/E MDTLgCpValSvc LV 27.98 +2.7 +20.5 +8.0/D SmCpGrI SG 37.60 +2.6 +25.6 +17.8/B IntrmMnBd MI 13.85 +.4 +6.8 +4.2/C LgCpEqI LG 21.92 +3.8 +29.4 +14.6/E MDTMidCpGrA f MG 39.70 +2.4 +28.1 +15.1/D SmCpGrIS SG 38.15 +2.6 +25.8 +17.9/B DFA MDTMidCpGrInstl MG 41.19 +2.4 +28.5 +15.4/C SmCpGrR b SG 33.37 +2.6 +24.9 +17.1/B AsiaPacSmCoIns PJ 20.92 +3.4 +12.2 +6.5/E LgCpGrI LG 13.98 +4.6 +35.2 +18.4/C MassachusettsZ MT 11.75 +.3 +6.7 +4.0/B MDTSmCpCorInstl SB 20.16 +4.2 +18.1 +5.9/C SmCpI SB 64.54 +5.7 +29.4 +9.2 CAInTmMnBdIns MF 10.73 +.2 +4.0 +2.6/E MDTSmCpGrA f SG 23.97 +4.3 +21.1 +11.8/D SmCpValA m SV 16.52 +5.8 +26.9 +2.9 CASTMnBdIns SS 10.31 +.2 +1.6 +1.3/E MidCpIdxInvs MB 36.09 +4.0 +25.5 +8.5/C MnBd MI 12.02 +.3 +7.6 +4.6/B MDTSmCpGrInstl SG 25.09 +4.3 +21.4 +12.0/D TactDivIncA m LV 18.72 +4.4 +30.1 +9.4 CntnntlSmCIns ES 26.37 +4.6 +24.5 +11.1/A MIIntrmMnA f SI 11.28 +.3 +5.8 +3.4/C TactDivIncC m LV 17.73 +4.4 +29.2 +8.6 EMktCorEqI EM 21.61 +5.6 +15.2 +10.7/C NJMnBd,IncA f MJ 12.99 +.4 +6.7 +4.6/D NYAMTFMnBdA f MN 15.16 +.3 +7.3 +4.1/B MaxCpIdxC m LB 9.07 +3.5 +29.0 +13.2/C TactDivIncI LV 18.86 +4.5 +30.4 +9.7 EMktSCInstl EM 20.44 +4.9 +12.6 +8.5/E MaxCpIdxInstl LB 9.50 +3.7 +30.4 +14.4/B ValTrustC m LB 86.20 +3.3 +26.2 +6.9 EmMktsII EM 23.84 +5.8 +15.7 +11.7/C NYTxExBd MN 15.00 +.4 +6.8 +4.1/B NatrlResA f SN 29.41 +5.1 +15.6 +2.7/B MaxCpIdxR b LB 9.30 +3.6 +29.4 +13.6/C ValTrustI LB 103.79 +3.4 +27.2 +7.9 EmMktsInstl EM 29.07 +5.8 +15.6 +11.5/C MaxCpIdxvc b LB 9.32 +3.7 +30.0 +14.1/B EmMktsSocialCor EM 14.06 +5.8 +16.1 +11.4/C OppcMidCpValA f MB 26.56 +4.0 +27.3 +6.0/D Clermont OppcMnSecsA f MI 13.24 +.4 +7.9 +4.8/A MidCpIdxSvc MB 19.87 +4.0 +25.3 +8.4/C EmMktsValInstl EM 28.55 +4.7 +9.0 +9.2/D MnHYAdvtgA f HM 9.21 +.5 +9.4 +5.9/C CLSGrandIncN CA 11.51 +2.4 +14.6 +6.4/C EnhUSLgCoInstl LB 13.68 +3.8 +32.6 +14.6/A OppcMnSecsZ MI 13.24 +.4 +7.9 +4.8/A OppcSmCpInv SB 27.76 +4.2 +20.6 +5.9/C MnHYAdvtgC m HM 9.20 +.3 +8.6 +5.1/D Clipper FvYrGlbFIIns WH 10.73 +.1 +4.0 +2.7/E MnHYAdvtgF f HM 9.20 +.4 +9.3 +5.9/C Clipper LB 122.75 +3.4 +29.6 +9.5/E GlbAllc2575Ins XY 13.73 +1.1 +9.6 +4.7/D PennsylvaniaA f MP 16.43 +.3 +7.1 +4.5/B RsrchGr,IncZ LG 15.52 +4.6 +29.1 +16.7/D MnStkAdvtgA x CA 13.24 +1.6 +13.0 +5.8/D Cohen & Steers GlbAllc6040Ins MA 18.88 +2.5 +17.9 +7.9/D MnStkAdvtgAC x CA 13.23 +1.6 +12.3 +5.1/E GlbEqInstl WS 24.78 +4.0 +26.3 +10.7/C SP500Idx LB 57.40 +3.8 +30.6 +14.2/B DivVal,IncInstl IH 12.04 +3.2 +20.8 +8.9/A MnStkAdvtgAF x CA 13.24 +1.6 +13.1 +5.9/D GlbRlEsttSec GR 11.55 ... +23.8 +9.8/C ShrtIntermMnBdD b MS 13.01 +.2 +3.0 +1.8/D GlbInfras,IncA m XO 21.49 +3.3 +23.6 +11.9/B MnStkAdvtgAIns x CA 13.23 +1.6 +13.3 +6.1/D InflProtSecIns IP 12.02 +.1 +8.2 +3.6/A ShrtTrmIncD CS 10.16 +.2 +4.4 +1.9/D GlbInfras,IncI XO 21.56 +3.3 +24.0 +12.3/A MnUltraShrtA MS 10.02 +.1 +1.6 +1.1/E IntlCorEqIns FB 13.73 +3.6 +21.0 +8.7/C SmCpStkIdxInvs SB 30.99 +5.4 +22.4 +7.5/B GlbRltys,IncA m GR 55.84 -.3 +22.1 +10.3/B MnUltraShrtIns MS 10.02 +.1 +2.0 +1.5/D IntlLgCpGr FG 13.84 +3.4 +26.0 +11.7/D StructMidCpA f MB 26.59 +3.4 +18.7 +5.0/E GlbRltys,IncI GR 56.12 -.2 +22.5 +10.6/B MortgInstl CI 9.59 -.3 +5.2 +3.1 IntlRlEsttScIns GR 4.88 -.2 +20.8 +9.9/C StructMidCpI MB 27.22 +3.4 +18.9 +5.3/E InstlRltys SR 46.01 +.5 +30.5 +11.1/A MuniBdA f ML 10.67 +.4 +7.9 +4.4/D IntlSclCrEqInst FB 13.17 +3.7 +20.4 +8.4/D IntlRltyA m GR 12.26 +2.0 +21.2 +13.2/A Driehaus OhioMuniIncA f MO 11.27 +.2 +6.1 +3.7/C IntlSmCoInstl FQ 18.68 +4.7 +22.8 +9.2/B IntlRltyI GR 12.34 +2.0 +21.7 +13.7/A ActvInc XS 9.31 +1.0 +5.7 +1.6/E OhioMuniIncF m MO 11.28 +.2 +6.0 +3.6/D IntlSmCpGr FR 15.08 +4.4 +24.5 +11.7/D PrfrdScInc,IncA m RR 14.24 +1.3 +17.6 +7.5/A EmMktsGrInv d EM 39.29 +5.6 +24.6 +14.9/A PEMnIncA f MP 10.97 +.3 +6.7 +4.0/C IntlSmCpValIns FA 19.12 +4.7 +19.6 +5.7/D PrfrdScInc,IncC m RR 14.16 +1.3 +16.8 +6.8/C sEvnDrv AM 11.51 +4.3 +19.1 +6.0/A PrudentBearA f BM 11.66 -3.7 -20.1 -14.0/D IntlSstnbtyCor1 FB 10.97 +3.6 +23.5 +10.1/B PrfrdScInc,IncI RR 14.28 +1.4 +18.0 +7.8/A PrudentBearIns BM 11.95 -3.7 -19.9 -13.8/C IntlValIII FV 15.12 +2.6 +15.5 +6.4/C Dupree RlEsttSecIncA m SR 16.31 +.5 +28.7 +10.4/A ShIntTtRtBdIns CS 10.39 ... +5.0 +2.6 IntlValInstl FV 17.68 +2.6 +15.3 +6.2/C MtKntckyTFInc SI 7.87 +.2 +6.5 +4.0/A RlEsttSecIncC m SR 14.62 +.5 +28.0 +9.7/B ShrtIntrmDrMnA f MS 10.33 +.2 +2.8 +1.7/D IntlVctrEqIns FA 12.13 +3.8 +20.0 +8.0/B MtKntckyTFSM SS 5.38 +.3 +4.6 +2.7/C RlEsttSecIncIns SR 17.28 +.5 +29.1 +10.8/A ShrtIntrmDrMnIn MS 10.33 +.2 +3.3 +2.2/C ItmGovtFIIns GI 12.76 -.8 +7.1 +3.6/A MtNrthCrlnTFInc SI 11.75 +.3 +6.2 +3.8/A Rltys SR 64.92 +.4 +30.4 +10.8/A ShrtTrmIncA f CS 8.57 ... +3.9 +2.0/D ItmTExtnddQlIns TW 11.21 +.1 +13.2 +5.6/C MtTnnssTFInc SI 11.57 +.3 +5.8 +3.5/B Colorado BondShares ShrtTrmIncIns CS 8.57 +.1 +4.4 +2.7/B ItmTMnBdIns MI 10.38 +.2 +4.5 +2.7/E EP ShrtTrmIncSvc CS 8.56 -.1 +4.1 +2.4/C ATxEx f SI 9.24 +.4 +6.4 +5.9/A JapaneseSmCoIns JS 24.86 +2.0 +18.3 +8.9/C EmMktsSmCoA m EM 11.11 +2.1 +12.8 +6.7/E StratIncA f MU 9.20 +1.4 +12.6 +5.1 Columbia LgCpIntlInstl FB 23.59 +3.2 +21.6 +9.4/B StratIncC m MU 9.19 +1.3 +11.9 +4.3 OneYearFIInstl UB 10.30 +.1 +2.4 +1.8/D Eaton Vance AMTFrCAIMBIns MF 10.63 +.3 +6.4 +4.2/B AMTFreeMuniIncA m ML 9.21 +.3 +7.5 +4.6/C StratIncF f MU 9.14 +1.4 +12.7 +5.1 AMTFrCTIMBIns SI 10.67 +.3 +6.4 +3.6/B RlEsttSecInstl SR 40.15 +.2 +25.7 +9.5/B StratValDivA x LV 5.69 +2.9 +19.4 +7.8/D STGovtInstl GS 10.54 ... +2.4 +1.4/C AmtFreeMuniIncI ML 10.06 +.4 +7.7 +4.8/C AMTFrGAIMBIns SI 10.52 +.3 +5.8 +3.5/B ArizonaMuniIncA m SL 9.73 +.2 +6.2 +4.0/B StratValDivC x LV 5.70 +2.8 +18.5 +7.0/E AMTFrIMBA m MI 10.54 +.2 +6.3 +3.7/D STMuniBdInstl MS 10.18 +.1 +1.6 +1.3/E StratValDivIns x LV 5.72 +2.7 +19.6 +8.1/D ShTrmExQtyI CS 10.80 +.2 +4.4 +2.7/B AtlntCptSMIDCA m MG 33.45 +2.6 +33.8 +16.0/C AMTFrIMBIns MI 10.55 +.3 +6.6 +4.0/C AtlntCptSMIDCI MG 37.50 +2.6 +34.2 +16.3/C StrtgcIncIS MU 9.15 +1.6 +13.0 +5.4 AMTFrMAIMBIns MT 10.63 +.3 +6.4 +3.8/C SlvLyHdgGlEqIns WS 17.13 +4.1 +24.9 +10.5/D TtlRetBdA m PI 11.06 +.2 +9.0 +3.9 SlvlyHdgGlFIIns IB 9.57 +.2 +4.7 +3.2/D BalA m MA 9.83 +2.4 +23.4 +10.5/A AMTFrNYIMBIns MN 12.06 +.3 +6.2 +3.9/C BalC m MA 9.88 +2.4 +22.5 +9.7/B TtlRetBdC m PI 11.05 +.2 +8.4 +3.4 AMTFrORIMBIns SI 12.50 +.2 +6.0 +3.6/B TAUSCorEq2Instl LB 20.15 +4.1 +29.4 +11.2/D TtlRetBdInstl PI 11.06 +.3 +9.5 +4.5 TAWexUSCrEqIns FB 11.13 +4.1 +19.0 +9.2/C CAMnOpA m MF 10.75 +.4 +7.9 +4.6/A AMTFrSCIMBIns SI 10.34 +.3 +6.1 +3.8/A CnctctMnIncA m SL 10.21 +.2 +5.7 +3.5/C TtlRetBdR b PI 11.06 +.2 +8.8 +3.8 AcornA m MG 11.77 +3.5 +26.9 +14.1/D TMdIntlVal FV 15.12 +2.8 +15.6 +6.3/C TtlRetBdSvc b PI 11.06 +.3 +9.2 +4.2 TMdUSEq LB 34.67 +3.9 +30.7 +14.1/B DivBldrA m LB 15.59 +3.4 +30.9 +13.5/C AcornC m MG 4.17 +3.6 +26.0 +13.3/E DivBldrC m LB 15.70 +3.4 +30.0 +12.6/C TtlRetGovtBdIns GI 11.01 -.7 +6.2 +3.5 AcornIns MG 14.78 +3.6 +27.3 +14.4/D TMdUSMktwdVl LV 32.34 +3.3 +26.8 +9.6/C TtlRetGovtBdSvc b GI 11.01 -.7 +6.0 +3.1 TMdUSMktwdVlII LV 29.94 +3.3 +26.9 +9.7/C DivBldrI LB 15.58 +3.5 +31.3 +13.8/B AcornIntSelA m FG 28.40 +4.2 +32.5 +16.5/A FltngRtA m BL 9.14 +1.2 +6.4 +3.7/B USGvtSc13YrsIns GS 10.23 ... +2.8 +1.4 AcornIntSelIns FG 28.82 +4.2 +32.9 +16.8/A TMdUSSmCp SB 43.89 +4.9 +22.2 +5.5/D USGvtSc13YrsY GS 10.23 ... +2.9 +1.5 TMdUSTrgtedVal SV 35.49 +4.7 +22.3 +4.0/C FltngRtAdv b BL 8.84 +1.2 +6.5 +3.7/B AcornIntlA m FR 33.96 +4.8 +28.7 +12.8/C FltngRtAdvtgA m BL 10.71 +1.6 +8.1 +4.3/A USGvtSc25YrIns GS 10.88 -.4 +4.4 +2.0 AcornIntlIns FR 34.01 +4.8 +29.0 +13.1/C TwYrGlbFIIns WH 9.90 +.1 +2.8 +1.9/E UltraShrtBdA UB 9.15 +.1 +3.2 +1.9 TwoYrFIInstl CS 9.95 +.1 +2.5 +1.7/E FltngRtAdvtgAdv b BL 10.71 +1.6 +8.3 +4.4/A AcornSelA m MG 12.05 +4.6 +29.4 +12.3/E FltngRtAdvtgC m BL 10.69 +1.6 +7.7 +3.8/B UltraShrtBdIns UB 9.15 +.2 +3.7 +2.4 AcornSelIns MG 14.28 +4.7 +29.8 +12.6/E TwoYrGovtInstl GS 9.76 +.1 +2.2 +1.3/D forUSGovtSecA f GI 7.37 ... +5.6 +2.7 USCorEq1Instl LB 25.90 +4.1 +30.0 +12.7/C FltngRtC m BL 8.83 +1.2 +5.7 +3.0/D AcornUSAA m SG 11.80 +6.7 +32.1 +15.1/C FltngRtHiIncA m BL 9.27 +1.4 +7.5 +4.0 Fidelity AcornUSAIns SG 15.31 +6.8 +32.5 +15.4/C USCorEqIIInstl LB 23.65 +4.1 +29.2 +11.1/D FltngRtHiIncAdv b BL 8.71 +1.4 +7.4 +4.0 500IdxInsPrm LB 111.75 +3.8 +31.2 +14.7/A BalA m MA 43.47 +2.6 +22.4 +9.3/B USLgCo LB 24.72 +3.8 +31.1 +14.7/A FltngRtHiIncC m BL 8.70 +1.5 +6.7 +3.3 AllSectorEq LG 10.34 +4.4 +31.8 +14.1/E BalIns MA 43.37 +2.6 +22.7 +9.5/B USLgCpGrInstl LG 23.16 +3.8 +32.1 +17.2/C FltngRtHiIncI BL 8.72 +1.4 +7.7 +4.3 ArizonaMuniInc SL 12.39 +.4 +7.1 +4.5/A BdA m CI 8.64 -.3 +8.8 +4.0/B USLgCpValII LV 17.44 +2.9 +25.4 +9.3/C FltngRtInstl BL 8.84 +1.2 +6.6 +3.9/B AsstMgr20% XY 13.78 +1.0 +10.5 +5.2/C BdIns CI 8.64 -.2 +9.0 +4.3/A USLgCpValIII LV 26.01 +2.9 +25.4 +9.3/C FltngRtMuniIncA m MS 9.85 +.2 +1.6 +1.4/E AsstMgr30% XY 11.55 +1.5 +13.3 +6.4/A ContrCoreA m LB 26.62 +4.1 +32.2 +12.9/C USLgCpValInstl LV 38.62 +2.9 +25.3 +9.1/C GeorgiaMuniIncA m SI 8.67 +.4 +6.0 +3.8/A AsstMgr40% CA 12.24 +1.9 +15.6 +7.4/A ContrCoreIns LB 26.82 +4.1 +32.5 +13.2/C USMicroCpInstl SB 21.73 +5.6 +20.9 +5.6/D GlbIncBldrA m IH 9.61 +3.5 +23.0 +9.3/A AsstMgr50% CA 19.14 +2.4 +17.9 +8.4/A ContrCoreV f LB 26.32 +4.1 +32.1 +12.9/C USSmCpGrInstl SG 19.42 +4.5 +26.6 +8.5/E GlbIncBldrC m IH 9.50 +3.4 +22.1 +8.5/A AsstMgr60% MA 13.51 +2.7 +20.3 +9.3/B ContrEurpA m ES 7.27 +5.5 +27.4 +9.7/C USSmCpInstl SB 35.09 +5.0 +22.0 +5.4/D GlbMcrAbRtA m NT 8.97 +1.7 +9.5 +3.2/C AsstMgr70% MA 23.81 +3.3 +22.4 +10.2/A ConvrtSecsA m CV 22.17 +3.8 +26.0 +12.5/B USSmCpValInstl SV 34.47 +5.3 +18.2 +2.0/D GlbMcrAbRtI NT 8.95 +1.7 +9.9 +3.5/B AsstMgr85% AL 21.13 +3.9 +25.9 +11.7/A ConvrtSecsC m CV 22.10 +3.7 +25.0 +11.7/B USSocialCorEq2 LB 17.60 +4.1 +30.0 +11.2/D GovtOppsA m GS 6.04 ... +2.3 +1.5/C BCGrowth LG 107.66 +5.3 +33.4 +21.9/A ConvrtSecsIns CV 22.20 +3.8 +26.3 +12.8/B USSstnbtyCor1 LB 24.96 +3.8 +32.3 +14.0/B GrA m LG 28.15 +4.6 +30.5 +17.5/C BCGrowth LG 15.03 +5.3 +33.3 +23.2/A CorpIncA m TW 10.73 +.8 +14.7 +5.5/C USTrgtedValIns SV 23.20 +5.1 +21.6 +3.5/C GreaterChinaGrA m CH 24.58 +5.2 +22.0 +18.6/B BCGrowthK LG 107.90 +5.3 +33.5 +22.0/A CorpIncIns TW 10.73 +.9 +15.0 +5.7/C USTrgtedValR1 SV 23.19 +5.1 +21.5 +3.4/C GreaterIndiaA m EI 34.46 +3.1 +11.0 +12.9/B Balanced MA 24.56 +3.1 +24.2 +11.4/A CptAllcAgrA m AL 12.67 +3.6 +23.8 +11.0/A USVectorEqInstl MV 19.58 +4.4 +26.1 +7.4/C HYMuniIncA m HM 9.23 +.4 +9.2 +6.3/C BalancedK MA 24.56 +3.1 +24.3 +11.5/A CptAllcAgrC m AL 12.33 +3.5 +22.7 +10.1/B WlexUSGovFIIns WH 10.28 -.9 +8.9 +5.3/A HYMuniIncC m HM 8.53 +.3 +8.4 +5.5/D BlueChipVal LV 20.93 +3.0 +21.4 +8.2/D CptAllcCnsA m XY 10.18 +.7 +10.5 +4.9/D WlexUSTrgVlIns FA 12.95 +4.6 +16.0 +7.0/C HiIncOppsA m HY 4.48 +2.2 +13.8 +5.5/C CALtdTrmTFBd SS 10.75 +.2 +4.0 +2.6/C CptAllcMdAgA m MA 12.29 +2.9 +21.0 +9.7/B WlexUSVlPrtIns FV 11.37 +3.4 +14.0 +6.9/B HiIncOppsC m HY 4.48 +2.2 +13.0 +4.7/D CAMuniInc MC 13.23 +.3 +7.5 +4.7/C CptAllcMdAgC m MA 12.33 +2.8 +20.1 +8.9/C DFDent IncofBostonA m HY 5.65 +2.1 +13.1 +5.3/C Canada MQ 52.29 +1.7 +24.8 +7.2/C CptAllcMdAgIns MA 12.26 +2.9 +21.3 +10.0/A PremGrInv LG 36.14 +3.4 +42.8 +23.9/A IncofBostonC m HY 5.66 +2.0 +12.2 +4.5/E Cap&Inc HY 10.29 +3.1 +18.9 +7.7/A CptAllcMdCnsA m CA 10.87 +1.4 +13.8 +6.5/C Davenport IncofBostonI HY 5.65 +1.9 +13.4 +5.6/C ChinaRegion CH 39.15 +7.1 +33.8 +19.5/A CptAllcModA m CA 11.29 +2.3 +18.0 +8.3/A Cor LG 26.94 +3.2 +32.4 +13.8/E LgCpValA m LV 20.97 +3.4 +29.7 +11.3/A CmdtyStrat BB 4.72 +1.9 +6.5 -1.0/C CptAllcModC m CA 11.19 +2.2 +17.1 +7.5/A EqOpps MG 21.31 +1.8 +38.6 +15.1/D LgCpValC m LV 21.04 +3.4 +28.8 +10.4/B CnncticutMunInc SL 11.79 +.4 +7.9 +4.4/A DiscpCoreA m LB 11.94 +3.7 +24.5 +13.5/C ValInc LV 17.86 +3.3 +24.7 +9.4/C LgCpValI LV 21.06 +3.4 +30.0 +11.6/A CnsrvIncMnBd MS 10.05 +.1 +1.8 +1.4/E DiscpSmCoreV f SB 4.93 +4.9 +21.2 +1.5/E LgCpValR b LV 20.91 +3.4 +29.4 +11.0/B CnsrvIncMnBdIns MS 10.05 +.1 +1.9 +1.5/D DivIncA m LV 24.38 +3.4 +27.6 +13.3/A Davis MAMnIncA m MT 8.94 +.2 +6.2 +3.8/C Contrafund LG 13.67 +4.2 +29.6 +18.3/C DivIncC m LV 23.58 +3.3 +26.6 +12.4/A ApprecIncA m AL 43.11 +2.4 +20.0 +8.5/D MnstMnIncA m SM 9.62 +.3 +6.3 +3.6/D ContrafundK LG 13.69 +4.2 +29.8 +18.4/C DivIncIns LV 24.40 +3.4 +27.9 +13.5/A ApprecIncY AL 43.34 +2.5 +20.4 +8.8/D MrylndMuniIncA m SI 8.96 +.2 +6.2 +3.5/B ConvertibleSecs CV 31.95 +4.1 +28.6 +11.4/C DivIncV f LV 24.39 +3.4 +27.6 +13.3/A FinclA m SF 49.16 +3.3 +25.8 +9.5/B MsrMnIncA m SL 9.55 +.3 +6.7 +4.0/B CorpBd TW 12.14 +.3 +14.4 +6.2/A DivOppA m LV 8.93 +3.7 +23.4 +9.9/B FinclC m SF 39.76 +3.2 +24.8 +8.6/C NYMuniIncA m MY 10.34 +.4 +7.4 +4.4/C CptlApprec LG 33.84 +4.9 +29.9 +14.7/D DivOppC m LV 8.69 +3.6 +22.5 +9.1/C NYVentureA m LB 29.65 +4.2 +30.9 +11.2/D NYMuniIncC m MY 10.34 +.3 +6.6 +3.5/E CptlApprecK LG 33.92 +4.9 +30.1 +14.8/D EmMktsIns EM 14.13 +7.0 +30.5 +15.6/A NYVentureC m LB 26.05 +4.2 +29.9 +10.3/E NYMuniOppsA m MN 10.13 +.4 +6.9 +3.9/C DisciplinedEq LB 39.96 +4.3 +31.8 +12.6/C FltRtA m BL 8.93 +1.6 +7.4 +3.8/B NYVentureY LB 30.48 +4.3 +31.2 +11.5/D NrthCrlnMnIncA m SL 9.08 +.3 +6.0 +3.5/D DisciplinedEqK LB 39.88 +4.3 +31.9 +12.7/C GlEngNatResA m SN 17.41 +4.3 +14.0 +1.1/C OppA m LG 33.22 +4.1 +24.6 +9.6/E NtnlLtdMtMnIncA m MI 9.88 +.3 +4.7 +3.2/E DivGro LV 30.92 +2.6 +28.5 +12.4/A GlEngNatResI SN 17.62 +4.3 +14.3 +1.3/C RlEsttA m SR 43.57 -1.2 +23.0 +9.0/B NtnlMnIncA m ML 10.10 +.3 +7.7 +4.8/C DivGroK LV 30.87 +2.7 +28.6 +12.5/A GlbDivOppA m WS 19.26 +4.1 +23.9 +8.8/D RlEsttY SR 44.22 -1.2 +23.3 +9.2/B NtnlMnIncC m ML 10.10 +.3 +6.9 +4.0/E DiversIntl FG 40.29 +4.6 +29.0 +11.7/D GlbDivOppIns WS 19.33 +4.2 +24.3 +9.1/D Delaware Inv NtnlMnIncI ML 10.10 +.3 +7.9 +5.0/B DiversIntlK FG 40.20 +4.6 +29.2 +11.8/D GlbEqValA m WS 13.26 +3.2 +24.0 +10.9/C CorpBdA m TW 6.10 +.6 +15.8 +6.3/A NwJrsyMnIncA m MJ 9.52 +.3 +8.0 +5.0/B EmMkts EM 34.86 +6.6 +33.3 +17.9/A GlbOppsA m IH 14.35 +2.3 +14.9 +8.2/B CorpBdInstl TW 6.10 +.6 +16.1 +6.6/A OhioMuniIncA m MO 9.18 +.3 +7.5 +4.4/A EmMktsDbt EB 9.58 +2.3 +10.1 +5.3/D GlbStratEqA m WS 15.30 +4.2 +27.7 +13.1/B DiversIncA m PI 8.80 ... +10.5 +4.6/B OregonMuniIncA m SL 8.72 +.3 +6.4 +3.9/C EmMktsDiscovery EM 14.25 +4.6 +17.8 +10.2/D GlbStratEqC m WS 12.70 +4.2 +26.7 +12.3/C EmMktsA m EM 20.44 +7.0 +23.7 +13.6/B PnsylvnMnIncA m MP 8.62 +.1 +5.6 +3.7/D GlbTechGrA m ST 39.44 +5.3 +41.8 +25.4/B ExtnddDrBdA m CL 6.99 +1.0 +23.1 +8.6/C ShrtDrGovtIncA m GS 8.08 +.1 +1.7 +1.8/B GlbTechGrC m ST 35.09 +5.2 +40.7 +24.4/B ExtnddDrBdInstl CL 6.97 +.9 +23.3 +8.8/B ShrtDrGovtIncC m GS 8.09 ... +1.1 +1.1/E Continued on next page GlbTechGrIns ST 41.13 +5.3 +42.1 +25.7/A HYOppsA m HY 3.81 +2.0 +15.7 +5.8/B ShrtDrMuniOppsA m MS 10.20 +.3 +4.5 +3.8/A Page 18 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Mutual Funds

4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk EmMktsK EM 34.85 +6.6 +33.4 +18.1/A Freedom2030I TH 14.99 +2.9 +22.5 +10.9/A AlbmTxFrIncC m SL 11.09 +.2 +6.3 +3.4/D TtlRetC m PI 9.81 +.1 +8.6 +3.2/E EmergEMEA EM 10.08 +4.3 +20.6 +10.5/D Freedom2030M m TH 14.78 +2.9 +21.9 +10.3/A BiotechDiscvA m SH 154.06 +8.8 +37.7 +10.0/E TtlRetR6 PI 9.95 +.2 +9.4 +4.1/D EmergMketsOpps EM 20.49 +6.9 +28.0 +15.4/A Freedom2035A m TI 14.49 +3.4 +25.1 +11.6/A BiotechDiscvAdv SH 158.85 +8.9 +38.0 +10.3/E USGovtSecA1 m GI 6.04 -.1 +5.3 +2.2/D EmergingAsia PJ 45.11 +6.4 +29.9 +18.0/A Freedom2035C m TI 14.00 +3.4 +24.2 +10.8/B CAHYMuniA1 m MC 11.20 +.2 +9.4 +5.9/A USGovtSecAdv GI 6.06 -.1 +5.5 +2.4/D EqDividendInc LV 27.42 +3.4 +27.2 +9.0/C Freedom2035I TI 14.63 +3.5 +25.4 +11.9/A CAHYMuniAdv MC 11.23 +.3 +9.5 +6.0/A USGovtSecC m GI 5.99 -.1 +4.7 +1.7/E EqDividendIncK LV 27.42 +3.4 +27.2 +9.1/C Freedom2035M m TI 14.32 +3.5 +24.7 +11.3/A CAHYMuniC m MC 11.29 +.2 +8.9 +5.3/B USGovtSecR b GI 6.03 -.1 +4.8 +1.9/E EqIncome LV 60.40 +3.2 +27.5 +9.5/C Freedom2040A m TJ 15.52 +3.7 +26.1 +11.7/A CAIntTrTFIncA1 m MF 12.07 +.3 +5.3 +3.5/D USGovtSecR6 GI 6.06 -.2 +5.6 +2.5/C EqIncomeK LV 60.35 +3.2 +27.6 +9.6/C Freedom2040C m TJ 15.00 +3.7 +25.1 +10.9/C CAIntTrTFIncAdv MF 12.10 +.3 +5.4 +3.6/D UtlsA1 m SU 21.83 +2.7 +25.5 +12.5/C Europe ES 35.83 +4.2 +22.9 +10.0/B Freedom2040I TJ 15.65 +3.8 +26.4 +12.0/A CAIntTrTFIncC m MF 12.12 +.2 +4.8 +2.9/E UtlsAdv SU 22.01 +2.7 +25.6 +12.7/C ExMktIdxInPr MB 65.12 +4.0 +28.1 +10.8/B Freedom2040M m TJ 15.40 +3.7 +25.7 +11.4/B CATxFrIncA1 m MC 7.65 +.5 +9.1 +5.2/B UtlsC m SU 21.71 +2.7 +24.9 +11.9/D ExprtMltntnl LB 21.84 +2.3 +27.8 +12.3/D Freedom2045A m TK 12.11 +3.8 +26.0 +11.7/B CATxFrIncAdv MC 7.64 +.6 +9.2 +5.3/B UtlsR b SU 21.74 +2.7 +25.0 +12.1/C ExprtMltntnlK LB 21.77 +2.3 +27.8 +12.5/C Freedom2045I TK 12.21 +3.7 +26.2 +12.0/A CATxFrIncC m MC 7.63 +.5 +8.4 +4.6/D UtlsR6 SU 22.01 +2.7 +25.8 +12.8/C Fidelity LG 50.53 +4.1 +33.0 +15.5/D Freedom2045M m TK 11.98 +3.7 +25.7 +11.5/B ChinaWldA m CH 16.80 +5.5 +16.9 +13.6/D VirginiaTFIncA1 m SL 11.16 +.2 +5.7 +2.9/E FidelityK LG 50.51 +4.1 +33.1 +15.6/D Freedom2050A m TN 12.09 +3.7 +26.0 +11.7/B ChinaWldAdv CH 16.96 +5.5 +17.2 +13.9/D VirginiaTFIncC m SL 11.36 +.2 +5.2 +2.4/E FltngRtHiInc BL 9.50 +1.7 +8.5 +4.1/A Freedom2050I TN 12.20 +3.7 +26.4 +12.0/A ClrdTxFrIncA1 m SL 11.63 +.2 +6.5 +3.5/C WldA m WS 13.70 +2.3 +16.6 +4.9/E FltngRtHiInc BL 9.30 +1.4 +9.0 +5.0/A Freedom2050M m TN 12.00 +3.7 +25.7 +11.5/C ClrdTxFrIncAdv SL 11.63 +.2 +6.6 +3.6/C WldAdv WS 13.66 +2.2 +17.0 +5.1/E FocedHiInc HY 8.91 +1.2 +15.3 +6.3/A Freedom2055A m TL 13.48 +3.8 +26.1 +11.7/B ClrdTxFrIncC m SL 11.78 +.2 +5.9 +2.9/E Frost Funds FocusedStock LG 26.00 +5.6 +31.0 +21.5/A Freedom2055I TL 13.56 +3.8 +26.4 +12.0/A CnctTxFrIncA1 m SL 10.18 +.2 +5.1 +2.7/E GrEqInstl LG 13.55 +4.8 +33.1 +20.9/B FourinOneIdx AL 50.11 +3.1 +24.9 +11.5/A FreedomIncomeA m RI 11.18 +.9 +10.6 +5.4/C CnsrvAllcA m CA 14.84 +1.6 +13.0 +6.5/C GrEqInv b LG 13.31 +4.8 +32.7 +20.6/B Frdm 2005 TA 12.79 +1.3 +12.2 +6.5/D FreedomIncomeI RI 11.22 +.9 +10.9 +5.7/B CnsrvAllcAdv CA 14.85 +1.6 +13.3 +6.7/C LowDurBdInstl CS 10.30 +.1 +3.1 +2.3/C Frdm 2010 TA 16.18 +1.6 +14.1 +7.4/A FreedomIncomeM m RI 11.17 +.9 +10.4 +5.2/D CnsrvAllcC m CA 14.50 +1.5 +12.1 +5.6/D MuniBdInstl MI 10.50 +.3 +5.1 +3.3/E Frdm 2015 TD 13.41 +2.0 +16.1 +8.2/A GlblCapApprecI SW 17.57 +5.1 +22.8 +9.5/D CnsrvAllcR b CA 14.77 +1.6 +12.7 +6.2/D TtlRetBdInstl CS 10.37 +.3 +5.2 +3.8/A Frdm 2020 TE 16.80 +2.3 +17.7 +8.8/A GlobalCmdtyStkI SN 12.67 +5.4 +17.0 +6.8/A CnvrtSecA m CV 21.67 +2.4 +24.0 +14.9/A TtlRetBdInvs b CS 10.36 +.3 +4.9 +3.5/A Frdm 2025 TG 14.75 +2.6 +19.2 +9.4/A GovernmentIncA m GI 10.49 -.6 +5.9 +2.8/B CnvrtSecAdv CV 21.67 +2.4 +24.3 +15.2/A Frdm 2030 TH 18.40 +3.0 +21.5 +10.5/A GovernmentIncC m GI 10.49 -.6 +5.1 +2.1/E CnvrtSecC m CV 21.32 +2.3 +23.1 +14.0/A FundX Frdm 2035 TI 15.51 +3.6 +24.1 +11.4/A GovernmentIncI GI 10.49 -.5 +6.2 +3.1/A CorfolioAllcA m XM 20.64 +3.3 +25.7 +11.6/B AgrsvUpgrdr LG 62.58 +3.1 +24.1 +9.6 Frdm 2040 TJ 10.85 +3.8 +25.0 +11.5/B GovernmentIncM m GI 10.49 -.5 +5.9 +2.9/B CorfolioAllcC m XM 20.21 +3.2 +24.8 +10.8/C CnsrvUpgrader TV 41.78 +1.9 +18.8 +8.3 Frdm 2045 TK 12.32 +3.9 +25.0 +11.5/B Growth&IncomeA m LB 29.01 +2.5 +30.0 +10.7/E DevMktsA m EM 21.82 +6.7 +25.6 +14.7/A FlexInc MU 28.34 +.6 +7.8 +3.7 Frdm 2050 TN 12.41 +3.9 +25.1 +11.5/B Growth&IncomeC m LB 26.85 +2.5 +29.0 +9.9/E DevMktsAdv EM 21.69 +6.7 +25.9 +15.0/A Upgrader XM 65.16 +3.1 +27.0 +11.7 Frdm 2055 TL 14.13 +3.9 +25.0 +11.5/C Growth&IncomeI LB 29.73 +2.6 +30.3 +11.0/E DevMktsC m EM 21.33 +6.6 +24.7 +13.9/B GE Frdm Inc RI 11.89 +.9 +10.5 +5.6/C Growth&IncomeM m LB 29.00 +2.5 +29.7 +10.4/E DynaTechA m LG 88.66 +3.8 +36.4 +24.5/A RSPInc PI 11.83 +.1 +9.2 +4.3/C FrdmIdx2055Inv TL 17.19 +3.4 +25.7 +11.9/B GrowthOppsA m LG 92.39 +4.7 +40.3 +28.7/A DynaTechAdv LG 91.66 +3.9 +36.7 +24.8/A RSPUSEq LB 60.74 +4.2 +31.9 +15.1/A GNMA GI 11.53 -.1 +5.5 +2.8/C GrowthOppsC m LG 78.49 +4.6 +39.3 +27.7/A DynaTechC m LG 73.18 +3.8 +35.4 +23.6/A GlbCmdtyStk SN 12.69 +5.5 +16.8 +6.6/A GrowthOppsI LG 100.16 +4.7 +40.7 +29.0/A DynaTechR b LG 85.82 +3.8 +36.1 +24.2/A GMO GlbHiInc HY 9.60 +2.2 +12.7 +6.2/A GrowthOppsM m LG 91.37 +4.7 +40.0 +28.4/A DynaTechR6 LG 92.64 +3.9 +36.9 +25.0/A AsstAllcBdIII MU 21.95 +.1 +7.7 +3.8 GlbexUSIdxInsPr FB 13.34 +4.0 +20.9 +10.1/B HealthCareA m SH 55.95 +7.6 +28.5 +19.2/A EMSmCpA m EM 12.77 +1.8 +4.1 +5.6/E AsstAllcBdVI MU 22.00 +.1 +7.8 +3.9 GlobalEqIncome WS 15.53 +3.8 +29.5 +12.1/C HealthCareC m SH 43.83 +7.6 +27.6 +18.4/B EMSmCpAdv EM 12.93 +1.8 +4.4 +5.9/E CorPlusBdIII PI 21.40 ... +9.6 +5.6 GlobalexUSIdx FB 13.12 +4.0 +20.9 +10.2/B HealthCareI SH 61.11 +7.6 +28.8 +19.6/A EMSmCpC b EM 11.99 +1.8 +3.4 +4.8/E CorPlusBdIV PI 21.46 ... +9.6 +5.6 GovernmentInc GI 10.47 -.6 +6.3 +3.2/A HealthCareM m SH 51.95 +7.6 +28.2 +18.9/A EmergMktDbtOpps EB 10.88 +2.0 +9.4 +6.5/B EmCtyDbtIII m EB 26.99 +2.5 +13.6 +6.6 GrDiscv LG 39.72 +5.4 +33.7 +21.2/A HighIncAdvtgA m HY 11.49 +3.2 +17.4 +7.3/A EqIncA m LV 26.68 +3.1 +25.1 +11.1/A EmCtyDbtIV m EB 26.95 +2.6 +13.8 +6.7 GrDiscvK LG 39.75 +5.4 +33.9 +21.3/A HighIncAdvtgC m HY 11.47 +3.2 +16.5 +6.5/A EqIncC m LV 26.48 +3.0 +24.1 +10.3/B EmMktsII m EM 35.32 +4.1 +20.3 +11.4 GrStrategies MG 51.78 +3.5 +36.5 +15.2/D HighIncAdvtgI HY 10.76 +3.2 +17.7 +7.6/A FdrIntTrTFIncA1 m MI 12.13 +.3 +4.7 +3.0/E EmMktsIII m EM 35.42 +4.1 +20.4 +11.5 GrStrategiesK MG 52.19 +3.4 +36.7 +15.3/C HighIncAdvtgM m HY 11.55 +3.1 +17.3 +7.3/A FdrIntTrTFIncAd MI 12.16 +.3 +4.8 +3.1/E EmMktsVI m EM 35.09 +4.2 +20.6 +11.6 GroCo LG 17.78 +5.7 +40.0 +22.1/A IndustrialsA m ID 37.85 +1.7 +28.3 +8.6/C FdrIntTrTFIncC m MI 12.17 +.2 +4.2 +2.5/E IntlEqIII FV 22.03 +4.7 +24.1 +7.4/B GroCo LG 22.20 +5.5 +38.6 +21.2/A IndustrialsC m ID 33.16 +1.6 +27.4 +7.8/D FdrLtdTrTFIncA1 m MS 10.49 +.2 +3.5 +1.8/D IntlEqIV FV 21.99 +4.7 +24.2 +7.5/B GroCoK LG 22.24 +5.5 +38.7 +21.3/A IndustrialsI ID 40.15 +1.7 +28.7 +8.9/B FdrTFIncA1 m ML 12.00 +.3 +6.8 +3.7/E QualIII LB 24.78 +4.1 +31.7 +19.2/A Growth&Inc LB 42.20 +2.6 +30.0 +11.0/E IndustrialsM m ID 36.91 +1.6 +28.0 +8.3/C FdrTFIncAdv ML 12.01 +.2 +6.8 +3.8/E QualIV LB 24.83 +4.1 +31.8 +19.3/A Growth&IncK LB 42.16 +2.6 +30.2 +11.2/D IntermMuniIncA m MI 10.64 +.4 +6.2 +3.8/D FdrTFIncC m ML 11.99 +.3 +6.2 +3.2/E QualVI LB 24.78 +4.1 +31.8 +19.3/A HighIncome HY 8.97 +2.1 +14.1 +6.6/A IntermMuniIncC m MI 10.64 +.2 +5.4 +3.1/E FloridaTFIncA1 m SL 10.62 +.2 +5.7 +3.1/E TxMgdIntlEqsIII FV 14.84 +4.5 +22.8 +7.6/A Independence LG 40.52 +3.7 +31.4 +15.3/D IntermMuniIncI MI 10.65 +.4 +6.4 +4.1/C FloridaTFIncC m SL 10.86 +.1 +5.1 +2.6/E USEqIII LB 13.21 +3.5 +28.8 +10.8/E IndependenceK LG 40.56 +3.7 +31.5 +15.4/D IntlCapitalAppA m FG 22.53 +4.5 +31.9 +16.2/A FltngRtDlyAcsA m BL 8.23 +1.1 +3.0 +1.9/E USEqVI LB 13.09 +3.5 +28.8 +10.9/E IntermediateBd CI 11.06 -.1 +7.0 +3.4/D IntlCapitalAppC m FG 19.77 +4.4 +31.0 +15.4/A FltngRtDlyAcsAd BL 8.24 +1.2 +3.2 +2.2/E USTrs GS 5.00 -.1 +2.1 +1.7/B InternationalVa FV 8.32 +3.3 +18.6 +5.6/D IntlCapitalAppM m FG 21.97 +4.4 +31.7 +15.9/A FltngRtDlyAcsC m BL 8.23 +1.1 +2.4 +1.5/E Gabelli IntlCptlApprec FG 22.87 +4.5 +32.6 +16.7/A IntlDiscvA m FG 44.84 +4.6 +26.1 +11.3/D FndngsAlA m AL 14.67 +2.9 +17.7 +5.5/E ABCAAA d NE 10.50 +.6 +4.7 +2.4/C IntlDiscv FG 45.05 +4.6 +26.5 +11.7/D IntlDiscvI FG 44.94 +4.6 +26.5 +11.6/D FndngsAlAd AL 14.78 +3.0 +17.9 +5.8/E ABCAdv m NE 10.36 +.5 +4.3 +2.1/C IntlEnhIdx FV 9.67 +3.6 +17.9 +8.7/A IntlGrA m FG 15.77 +4.3 +33.1 +15.2/A FndngsAlC m AL 14.51 +2.9 +16.8 +4.7/E AsstAAA m LB 60.49 +3.3 +22.4 +10.4/E IntlGr FG 15.86 +4.3 +33.4 +15.5/A IntlGrC m FG 15.50 +4.2 +32.1 +14.3/B FrgnA m FV 7.24 +3.6 +12.0 +3.9/E EntrprsM&AsA m LO 14.48 +1.0 +7.2 +2.9/D IntlGr FG 17.44 +4.4 +34.9 +16.4/A IntlGrI FG 15.83 +4.3 +33.5 +15.5/A FrgnAdv FV 7.12 +3.8 +12.5 +4.2/E EqIncAAA m LB 14.40 +3.1 +22.2 +7.5/E IntlIdxInstlPrm FB 42.83 +3.3 +21.6 +9.8/B IntlSmCapOppsA m FR 20.23 +4.6 +27.5 +14.3/A FrgnC m FV 7.21 +3.5 +11.2 +3.1/E GoldAAA m SP 15.79 +6.0 +35.0 +10.0/C IntlRlEstt GR 12.81 +3.2 +25.9 +14.9/A IntlSmCapOppsI FR 20.40 +4.6 +27.9 +14.6/A FrgnR b FV 7.09 +3.6 +11.9 +3.6/E GrAAA m LG 73.03 +4.8 +33.6 +20.3/B IntlSmCp FQ 27.84 +4.7 +20.3 +10.7/A IntlSmallCapA m FQ 27.32 +4.7 +20.0 +10.4/A FrgnR6 FV 7.10 +3.7 +12.6 +4.3/E SmCpGrAAA m SB 47.12 +3.8 +21.9 +6.8/C IntlSmCp FR 17.14 +4.5 +26.9 +14.4/A IntlSmallCapI FQ 28.02 +4.8 +20.4 +10.7/A GlbBalA1 m IH 2.84 +2.0 +6.9 +2.6/E SmCpGrI d SB 48.46 +3.8 +22.2 +7.1/C IntlSmCpOpps FR 20.41 +4.6 +27.8 +14.6/A InvestmentGrBdA m CI 8.18 +.1 +9.2 +4.2/B GlbBalAdv IH 2.85 +2.0 +7.2 +2.8/E UtlsA m SU 9.03 +2.7 +17.9 +7.8/E IntlVal FV 9.88 +3.4 +19.6 +6.4/C InvestmentGrBdI CI 8.19 ... +9.5 +4.4/A GlbBalC m IH 2.82 +2.2 +6.2 +1.8/E UtlsAAA m SU 8.86 +2.7 +18.0 +7.7/E IntrmGovtInc GI 10.62 -.3 +4.7 +2.4/D LargeCapA m LB 33.63 +2.8 +31.2 +11.5/D GlbBdA m NT 10.63 +1.0 -.2 +.9/E UtlsC m SU 5.71 +2.7 +17.1 +7.0/E IntrmMuniInc MI 10.63 +.3 +6.5 +4.2/C LargeCapC m LB 29.81 +2.7 +30.2 +10.7/E GlbBdAdv NT 10.58 +1.0 ... +1.1/E Val25A m MB 15.23 +3.8 +17.5 +6.5/D InvmGradeBd CI 8.18 ... +9.5 +4.5/A LargeCapI LB 35.51 +2.8 +31.5 +11.8/D GlbBdC m NT 10.66 +.9 -.6 +.5/E InvmGradeBd CI 11.56 -.1 +9.4 +4.7/A LargeCapM m LB 33.51 +2.8 +30.8 +11.2/D GlbBdR b NT 10.63 +.9 -.5 +.7/E Gamco Japan JS 16.25 +1.6 +25.4 +11.5/B LeveragedCoStkA m MB 39.62 +5.8 +29.8 +8.1/D GlbBdR6 NT 10.58 +1.0 +.2 +1.3/D GlbCont&CnctAAA m SC 20.82 +2.5 +15.2 +4.7/B JapanSmlrCo JS 17.17 +2.7 +21.5 +11.6/B LeveragedCoStkC m MB 34.11 +5.7 +28.8 +7.3/D GlbSmlrCoA m SW 9.60 +4.5 +23.9 +8.5/E GlbGrAAA m WS 38.99 +4.9 +30.2 +17.6/A LargeCapStock LB 33.50 +2.8 +31.4 +11.7/D LeveragedCoStkI MB 40.84 +5.8 +30.1 +8.4/C GlbSmlrCoAdv SW 9.65 +4.5 +24.1 +8.8/D Gateway LargeCapValIdx LV 13.17 +3.1 +26.4 +9.3/C LeveragedCoStkM m MB 37.92 +5.7 +29.5 +7.8/D GlbTtlRetA m NT 10.96 +.8 +.7 +1.5/D A m XR 34.65 +1.1 +10.7 +5.0/C LatinAmerica LS 28.99 +8.0 +38.4 +18.2/C LimitedTermBdA m CS 11.62 ... +5.5 +2.6/B GlbTtlRetAdv NT 10.98 +.9 +.9 +1.7/D George Putnam LgCpCorEnhIdx LB 16.44 +3.7 +27.5 +14.0/B LimitedTermBdC m CS 11.60 ... +4.8 +1.8/E GlbTtlRetC m NT 10.94 +.7 +.2 +1.0/E BalA m MA 20.73 +2.7 +23.9 +11.2/A LgCpGrEnhIdx LG 21.46 +4.2 +31.3 +16.7/D LimitedTermBdI CS 11.66 +.1 +5.8 +2.9/B GlbTtlRetR6 NT 10.96 +.8 +.9 +1.8/D BalC m MA 20.56 +2.7 +23.1 +10.4/A LgCpValEnhIdx LV 13.69 +3.0 +24.1 +9.5/C LimitedTermBdM m CS 11.63 ... +5.5 +2.6/B GldPrcMtlsA m SP 17.95 +7.0 +39.8 +7.7/E BalM m MA 20.42 +2.7 +23.4 +10.6/A LimitedTermGov GS 10.02 -.2 +3.6 +1.8/B LtdTermMuniIncA m MS 10.72 +.2 +3.8 +2.3/B GldPrcMtlsAdv SP 19.10 +6.9 +40.1 +8.0/D BalY MA 20.82 +2.8 +24.3 +11.5/A LowPrStk MV 49.84 +4.8 +25.2 +10.2/A LtdTermMuniIncI MS 10.70 +.2 +4.0 +2.5/B GldPrcMtlsC m SP 16.35 +6.9 +38.8 +6.9/E LowPrStkK MV 49.78 +4.8 +25.3 +10.3/A MaterialsA m SN 68.65 +3.1 +11.7 +1.9/C Gr,IncA m WS 22.53 +2.7 +14.6 +4.7/E Gerstein Fisher LtdTrmMuniInc MS 10.70 +.2 +4.1 +2.6/B MaterialsC m SN 66.33 +3.1 +10.9 +1.2/C Gr,IncAdv WS 22.56 +2.8 +14.9 +4.9/E MltFctrGlRlEsSc d GR 12.12 +.1 +20.3 +8.5/D LvrgdCoStk MB 32.50 +5.4 +35.9 +10.6/B MaterialsI SN 68.76 +3.2 +12.0 +2.2/B Gr,IncRet b WS 22.31 +2.7 +14.3 +4.4/E MltFctrGrEq d LG 23.94 +4.8 +25.2 +13.6/E LvrgdCoStkK MB 32.62 +5.4 +36.1 +10.7/B MegaCapStockA m LB 15.27 +3.2 +30.5 +11.9/D GrA m LG 112.20 +3.9 +32.1 +17.0/C MltFctrIntlGrEq d FG 15.45 +4.7 +18.2 +9.4/E MAMunicipalInc MT 12.42 +.4 +7.0 +4.3/A MegaCapStockI LB 15.51 +3.3 +30.8 +12.2/D GrAdv LG 112.39 +3.9 +32.5 +17.3/C Glenmede Magellan LG 10.16 +3.7 +30.6 +15.5/D MidCapIIA m MB 19.28 +3.9 +23.1 +7.6/D GrAllcA m AL 19.97 +3.0 +21.6 +10.7/B CorFI CI 11.21 -.2 +8.0 +3.7 MagellanK LG 10.14 +3.7 +30.8 +15.6/D MidCapIIC m MB 16.80 +3.8 +22.2 +6.8/D GrAllcAdv AL 20.11 +3.0 +22.0 +10.9/B MuniInterm MI 11.18 +.2 +5.1 +3.4 MegaCapStock LB 15.47 +3.2 +30.8 +12.2/D MidCapIII MB 19.96 +3.9 +23.5 +7.9/D GrAllcC m AL 19.32 +2.9 +20.8 +9.9/C QuIntlEq FB 14.40 +4.1 +17.8 +6.7 MichiganMuniInc SL 12.47 +.4 +7.1 +4.6/A MidCapIIM m MB 18.75 +3.8 +22.8 +7.3/D GrAllcR b AL 19.68 +3.0 +21.3 +10.4/B SmCpEqAdv SB 25.82 +5.7 +20.8 +5.0 MidCapStock MB 35.64 +2.6 +24.9 +11.3/A MidCapValueA m MV 22.79 +4.2 +23.2 +4.9/E GrC m LG 101.88 +3.8 +31.2 +16.2/D StratEq LB 28.01 +3.1 +29.5 +14.4 MidCapStockK MB 35.65 +2.6 +25.0 +11.4/A MidCapValueM m MV 22.68 +4.2 +22.8 +4.6/E GrOppsA m LG 39.05 +3.3 +33.7 +19.0/C MidCapValue MV 23.13 +4.2 +23.5 +5.2/D NYMunicipalIncA m MY 13.48 +.3 +7.3 +4.3/C GrOppsAdv LG 42.68 +3.3 +34.1 +19.2/B Goldman Sachs MidCpEnhIdx MV 15.39 +3.4 +27.3 +9.6/A NewInsA m LG 32.01 +3.3 +28.9 +15.9/D GrOppsC m LG 31.25 +3.2 +32.7 +18.1/C BalStratA m TV 11.78 +1.4 +15.0 +6.0 MinnesotaMnInc SM 11.90 +.3 +7.0 +4.2/B NewInsC m LG 26.98 +3.3 +27.9 +15.1/D GrOppsR b LG 36.84 +3.3 +33.4 +18.7/C CorFIA m CI 10.69 -.3 +9.2 +3.9/B MortgageSecs CI 11.37 ... +6.1 +3.3/D NewInsI LG 32.83 +3.3 +29.1 +16.2/D GrOppsR6 LG 43.31 +3.3 +34.2 +19.4/B CorFIInstl CI 10.74 -.2 +9.6 +4.3/A MrylndMuniInc SL 11.65 +.4 +6.8 +4.4/A NewInsM m LG 30.67 +3.3 +28.5 +15.7/D GrR b LG 111.87 +3.9 +31.8 +16.7/D CptlGrA m LG 24.07 +3.9 +31.8 +18.5 MuniInc ML 13.39 +.3 +8.4 +5.4/B NewInsZ LG 32.86 +3.3 +29.3 +16.4/D GrR6 LG 112.25 +3.9 +32.6 +17.5/C CptlGrInstl LG 27.80 +3.9 +32.4 +19.0 NJMunicipalInc MJ 12.33 +.3 +8.3 +5.7/A OverseasA m FG 25.20 +4.1 +26.6 +12.0/C GrR6 WS 22.51 +2.8 +15.0 +5.0/E DynMuniIncA m MI 16.39 +.8 +7.1 +5.3 NYMuniInc MY 13.49 +.4 +7.7 +4.6/B OverseasI FG 25.76 +4.1 +27.0 +12.3/C GrgTxFrIncA1 m SL 11.88 +.2 +6.1 +3.1/E DynMuniIncInstl MI 16.38 +.8 +7.5 +5.6 NasdCmpIdx LG 117.27 +5.0 +36.2 +18.9/C OverseasM m FG 25.94 +4.1 +26.3 +11.7/D GrgTxFrIncC m SL 12.07 +.3 +5.6 +2.6/E EMEqA m EM 21.47 +5.4 +24.8 +13.7 NewMillennium LB 39.13 +2.6 +25.8 +11.7/D RealEstateA m SR 21.34 -1.3 +20.2 +5.8/E HYTxFrIncA1 m HM 10.17 +.3 +7.5 +4.5/E EMEqInstl EM 23.01 +5.5 +25.2 +14.1 NewMktsInc EB 15.05 +2.2 +10.5 +4.1/E RealEstateI SR 21.58 -1.3 +20.6 +6.2/E HYTxFrIncAdv HM 10.22 +.3 +7.7 +4.6/E EnhIncInstl UB 9.47 +.3 +3.2 +2.1/B Nordic MQ 47.45 +4.1 +16.4 +8.9/B RealEstateM m SR 21.32 -1.3 +20.0 +5.6/E HYTxFrIncC m HM 10.38 +.3 +7.0 +3.9/E EqGrStratA m WS 19.53 +3.5 +25.3 +11.6 OTCPortfolio LG 12.76 +5.3 +38.9 +22.5/A RlEstIncA m SR 12.36 +.9 +16.8 +7.7/C HiIncA1 m HY 1.87 +2.6 +14.4 +5.7/B EqIncA m LV 40.20 +3.2 +24.7 +8.5 OTCPortfolioK LG 12.97 +5.3 +38.9 +22.6/A RlEstIncC m SR 12.23 +.8 +16.1 +6.8/E HiIncAdv HY 1.87 +2.7 +14.6 +5.9/B GlbIncA m WH 12.79 -.2 +8.7 +3.7/D OhioMunilInc MO 12.37 +.3 +6.9 +4.5/A RlEstIncI SR 12.38 +.9 +17.2 +7.9/C HiIncC m HY 1.89 +2.0 +13.7 +5.1/D GlbIncInstl WH 12.77 -.1 +9.1 +4.1/C Overseas FG 51.44 +4.1 +27.6 +12.4/C RlEstIncM m SR 12.36 +.8 +16.8 +7.6/D HiIncR b HY 1.90 +2.0 +13.8 +5.3/D GovtIncA m GI 14.89 -.4 +5.6 +2.7/C OverseasK FG 51.31 +4.1 +27.7 +12.6/C SCGrthA m SG 26.11 +5.0 +36.5 +18.2/B IncA1 m CA 2.35 +3.1 +15.7 +5.9/D GrIncStratA m TV 14.44 +2.3 +18.4 +7.7 PacificBasin DP 34.36 +4.0 +31.6 +15.2/A SCGrthC m SG 22.71 +4.9 +35.5 +17.3/B IncAdv CA 2.33 +3.1 +16.0 +6.1/D GrOppsA m MG 14.14 +3.2 +34.4 +16.7 PennsylvnMnInc MP 11.39 +.3 +7.7 +4.7/A SCGrthI SG 27.54 +5.0 +36.8 +18.5/A IncC m CA 2.38 +3.0 +14.9 +5.4/E GrOppsC m MG 5.62 +3.1 +33.4 +15.8 Puritan MA 22.71 +3.0 +21.0 +11.0/A SCGrthM m SG 25.08 +5.0 +36.1 +17.9/B IncR b CA 2.30 +3.1 +15.1 +5.5/E GrOppsInstl MG 19.26 +3.2 +34.9 +17.1 PuritanK MA 22.69 +3.0 +21.2 +11.1/A SCValueA m SV 14.99 +4.2 +20.7 +4.5/B IncR6 CA 2.33 +3.1 +16.1 +6.2/D GrStratA m IH 16.45 +2.9 +21.9 +9.4 RealEstInv SR 44.06 -1.2 +22.8 +7.9/C SCValueI SV 15.36 +4.3 +21.1 +4.8/B InsFrgnSmlrCAdv FA 21.20 +4.3 +21.7 +10.3/A HQlFltngRtIns UB 8.70 +.3 +2.5 +2.1/B RlEsttInc SR 12.42 +.8 +17.2 +7.9/C SCValueM m SV 14.53 +4.2 +20.5 +4.3/B InsIntlEqPrmry FV 15.47 +3.3 +11.1 +5.1/D HYMuniA m HM 10.28 +1.0 +10.6 +8.2 RlEsttInc SR 11.08 +.7 +15.5 +7.9/C SeriesGrOpps LG 12.95 +4.8 +40.7 +30.2/A IntlBdA m NT 9.72 +.5 +1.3 +1.5/D HYMuniInstl d HM 10.28 +.9 +10.9 +8.5 SCGrth SG 27.46 +5.0 +36.8 +18.6/A SeriesSmallCap SB 11.63 +4.3 +33.9 +8.7/A IntlBdAdv NT 9.73 +.5 +1.6 +1.8/D HighYieldA m HY 6.48 +2.5 +14.9 +5.4/C SCValue SV 15.36 +4.3 +21.2 +4.8/B SmallCapA m SB 24.77 +4.2 +32.8 +7.7/B IntlGrA m FG 16.47 +4.5 +35.8 +17.0/A HighYieldInstl d HY 6.50 +2.7 +15.4 +5.7/B ShTrmBd CS 8.69 +.1 +3.9 +2.1/D SmallCapC m SB 17.47 +4.1 +31.9 +6.8/C IntlSmCpA m FQ 16.15 +3.7 +10.6 +5.7/E IncBldrA m CA 24.09 +1.7 +19.2 +7.0 ShrtDurHiInc HY 9.45 +.9 +9.2 +4.3/E SmallCapI SB 27.68 +4.2 +33.2 +7.9/B IntlSmCpAdv FQ 16.23 +3.7 +10.9 +6.0/E IntlEqESGA m FB 21.28 +3.2 +27.0 +10.7 SmCpDiscv SB 23.10 +3.9 +27.0 +5.5/D SmallCapM m SB 22.53 +4.2 +32.5 +7.4/B KNTxFrTFIncA1 m SL 10.97 +.2 +5.5 +3.3/D IntlEqInsA m FB 12.60 +2.8 +17.6 +8.5 SmCpDiscv SB 11.62 +3.9 +29.8 +7.2/C StgInc MU 12.53 +1.5 +10.9 NA LS2025RtrTrgA m TG 13.17 +2.3 +16.6 +8.2/D IntlEqInsIns FB 12.95 +2.9 +18.2 +8.9 SmCpEnhIdx SB 13.14 +4.4 +24.3 +4.7/D StgIncA m MU 12.36 +1.5 +10.6 +5.1/B LS2035RtrTrgA m TI 14.17 +3.0 +20.1 +9.6/D LgCpGrInsA m LG 32.26 +3.4 +28.6 +15.9 SmCpOpps SB 14.05 +4.8 +30.4 +10.2/A StgIncC m MU 12.32 +1.4 +9.8 +4.3/D LS2045RtrTrgA m TK 14.42 +3.4 +22.0 +10.2/E LgCpGrInsC m LG 28.35 +3.4 +27.8 +15.1 SmallCapStock SB 18.04 +3.1 +28.9 +8.9/A StgIncI MU 12.53 +1.5 +10.9 +5.4/B LSRetIncA m RI 11.17 +1.2 +11.7 +4.5/D LgCpGrInsIns LG 33.46 +3.5 +29.2 +16.4 StkSelorAllCp LG 50.71 +4.3 +32.0 +14.4/E StgIncM m MU 12.35 +1.5 +10.7 +5.1/B LsnTxFrTFIncA1 m SL 11.25 +.3 +6.7 +3.8/C LgCpValA m LV 15.01 +3.2 +25.3 +7.3 StkSelorSmCp SB 25.60 +4.4 +30.9 +9.9/A StockSelAllCpA m LG 50.67 +4.3 +31.5 +14.1/E LsnTxFrTFIncC m SL 11.43 +.2 +6.1 +3.2/D LgCpValInsA m LV 22.23 +3.6 +21.1 +8.9 StkSlrLgCpVal LV 21.51 +2.7 +24.5 +8.0/D StockSelAllCpI LG 50.74 +4.4 +31.9 +14.4/E LwDrTtlRetA m CS 9.65 +.3 +4.3 +2.1/D LgCpValInsInstl LV 22.19 +3.8 +21.7 +9.3 StratDivInc AL 16.20 +2.8 +22.2 +9.3/C StockSelAllCpK LG 50.85 +4.3 +32.1 +14.5/E LwDrTtlRetAdv CS 9.70 +.4 +4.5 +2.3/C MidCpValA m MB 34.02 +3.3 +30.9 +8.5 StratRlRet XY 8.36 +1.1 +10.0 +3.5/E StockSelAllCpM m LG 50.58 +4.3 +31.2 +13.8/E LwDrTtlRetC m CS 9.61 +.3 +3.9 +1.7/E MidCpValInstl MB 34.39 +3.4 +31.4 +8.9 TaxFreeBond ML 11.91 +.3 +8.4 +5.3/B StockSlrMidCp MB 39.07 +4.0 +29.7 +12.2/A MATFIncA1 m MT 11.83 +.3 +6.7 +3.8/C RlEsttSecInstl SR 13.55 -1.8 +24.2 +6.6 TelecomandUtls SU 27.82 +1.7 +21.2 +11.7/D StockSlrMidCpA m MB 37.08 +4.0 +29.4 +12.0/A MATFIncC m MT 11.98 +.3 +6.2 +3.2/E ShrtDurGovtA m GS 9.79 ... +2.6 +1.3/D TotalBond PI 10.90 +.2 +9.7 +4.5/B StockSlrMidCpC m MB 33.03 +3.9 +28.4 +11.2/A MgdIncA m MA 12.57 +1.7 +17.8 +7.6/D ShrtDurGovtIns GS 9.76 ... +3.0 +1.7/C TotalEmMkts EM 13.36 +6.0 +21.0 +10.9/C StockSlrMidCpI MB 39.22 +4.0 +29.7 +12.3/A MgdIncAdv MA 12.61 +1.8 +18.2 +7.9/D ShrtDurTxFrIns MS 10.73 +.2 +3.6 +2.7 Trend LG 108.02 +4.5 +35.8 +19.0/C StockSlrMidCpM m MB 37.30 +3.9 +29.1 +11.8/A MgdIncC m MA 12.44 +1.7 +17.0 +6.8/D SmCpEqInsA m SB 26.93 +4.2 +25.8 +7.5 TtlIntlEq FG 9.76 +4.4 +27.0 +12.2/C StratDiv&IncA m AL 16.09 +2.8 +21.9 +9.0/D MichiganTFIncA1 m SL 11.70 +.3 +7.2 +3.9/C SmCpEqInsIns SB 28.03 +4.5 +26.7 +8.1 TtlMktIdxInsPrm LB 90.41 +3.9 +30.7 +14.1/B StratDiv&IncC m AL 16.00 +2.7 +21.0 +8.2/D MichiganTFIncC m SL 11.89 +.3 +6.6 +3.3/D SmCpValA m SB 50.04 +4.6 +22.9 +5.1 USBdIdxInsPrm CI 11.91 -.1 +8.4 +4.1/B StratDiv&IncI AL 16.16 +2.8 +22.2 +9.3/C MicroCpValA m SV 26.22 +4.3 +18.3 +1.5/E SmCpValInstl SB 54.73 +4.6 +23.4 +5.5 ValDiscv LV 30.22 +3.1 +23.8 +8.4/D StratDiv&IncM m AL 16.07 +2.7 +21.6 +8.7/D MnstTxFrIncA1 m SM 12.48 +.2 +6.6 +3.7/D TechOppsA m ST 21.55 +4.5 +37.3 +23.8 ValDiscvK LV 30.22 +3.1 +24.0 +8.6/D StrategicRlRetI XY 8.33 +1.0 +9.9 +3.5/E MnstTxFrIncC m SM 12.63 +.2 +6.1 +3.2/E USEqInsightsA m LB 51.56 +4.9 +26.8 +12.9 Value MV 11.05 +4.1 +31.4 +7.6/B TechnologyA m ST 58.58 +5.7 +49.8 +26.9/A ModAllcA m MA 16.26 +2.3 +17.2 +8.6/C USEqInsightsIns LB 53.19 +5.3 +27.7 +13.5 ValueK MV 11.06 +4.1 +31.6 +7.7/B TechnologyC m ST 47.53 +5.6 +48.7 +26.0/A ModAllcAdv MA 16.28 +2.3 +17.5 +8.9/C USTxMgdEqA m LB 25.52 +3.2 +25.3 +10.8 ValueStrategies MV 40.70 +3.6 +34.4 +9.4/A TechnologyM m ST 54.84 +5.7 +49.4 +26.6/A ModAllcC m MA 15.75 +2.2 +16.3 +7.8/D GoodHaven Worldwide WS 28.22 +5.1 +28.3 +16.6/A TotalBondA m PI 10.90 +.1 +9.4 +4.2/C ModAllcR b MA 16.22 +2.3 +16.9 +8.3/C GoodHaven d MV 25.15 +5.0 +18.2 +3.6/E TotalBondC m PI 10.91 +.1 +8.6 +3.4/E MrylndTFIncA1 m SL 11.08 +.2 +6.2 +3.5/C Fidelity Advisor Government Street AssetMgr20%A m XY 13.75 +1.0 +10.1 +4.9/D TotalBondI PI 10.88 +.2 +9.7 +4.5/B MrylndTFIncAdv SL 11.10 +.3 +6.3 +3.6/C TotalBondM m PI 10.89 +.2 +9.4 +4.2/C MrylndTFIncC m SL 11.31 +.2 +5.7 +2.9/E Eq LG 82.49 +3.4 +31.3 +14.5/E AssetMgr60%A m MA 13.43 +2.8 +19.9 +9.0/C MidCp MB 29.54 +3.7 +30.3 +13.0/A AssetMgr70%A m MA 23.73 +3.2 +22.1 +9.9/B UtilitiesA m SU 33.64 +1.8 +20.9 +15.3/A MsrTxFrIncA1 m SL 11.78 +.2 +6.5 +3.5/D AssetMgr70%C m MA 23.50 +3.2 +21.1 +9.1/C UtilitiesC m SU 32.87 +1.7 +20.1 +14.5/A MsrTxFrIncAdv SL 11.79 +.2 +6.7 +3.5/C Green Century AssetMgr70%I MA 23.81 +3.2 +22.4 +10.2/A UtilitiesI SU 34.39 +1.8 +21.3 +15.7/A MsrTxFrIncC m SL 11.91 +.2 +5.9 +2.9/E Bal d MA 30.31 +1.8 +20.8 +9.9/B AssetMgr70%M m MA 23.70 +3.2 +21.8 +9.6/B UtilitiesM m SU 33.74 +1.7 +20.6 +15.0/A MtlUSValA m MV 33.96 +3.2 +24.2 +6.5/C Eq d LG 50.01 +3.9 +30.8 +14.8/D BalancedA m MA 22.30 +3.1 +23.6 +10.9/A ValueA m MV 23.48 +4.1 +31.1 +7.1/C MtlUSValAdv MV 35.38 +3.2 +24.5 +6.8/C ValueStratsA m MV 34.07 +3.6 +34.0 +9.1/A MutA m XM 27.24 +3.1 +22.8 +6.2/E Greenspring BalancedC m MA 22.15 +3.0 +22.6 +10.0/A Greenspring MA 22.20 +2.4 +21.2 +5.3/E BalancedI MA 22.77 +3.1 +23.9 +11.2/A ValueStratsI MV 37.84 +3.6 +34.4 +9.3/A MutBeaconA m WS 16.22 +3.5 +24.5 +8.9/D BalancedM m MA 22.59 +3.0 +23.2 +10.6/A ValueStratsK MV 40.67 +3.6 +34.6 +9.5/A MutBeaconC m WS 16.27 +3.4 +23.6 +8.0/E Guggenheim BiotechnologyA m SH 28.08 +7.4 +27.0 +14.1/D ValueStratsM m MV 36.12 +3.6 +33.7 +8.8/A MutBeaconZ WS 16.38 +3.5 +24.8 +9.1/D HYA m HY 10.93 +2.0 +11.6 +5.0/D BiotechnologyI SH 29.96 +7.5 +27.4 +14.4/D WorldwideA m WS 27.87 +5.1 +27.9 +16.3/A MutC m XM 27.21 +3.0 +21.9 +5.4/E InvmGradeBdA m PI 18.70 -.6 +4.1 +3.9/D BiotechnologyM m SH 26.35 +7.4 +26.6 +13.8/D Fidelity Select MutEuropeanA m ES 20.80 +2.9 +22.8 +6.3/E LgCpValA m LV 44.05 +3.7 +21.1 +7.5/E CAMuniIncA m MC 13.25 +.2 +7.1 +4.4/D AdvisorGoldA m SP 22.24 +5.5 +26.8 +9.0/D MutEuropeanC m ES 21.07 +2.8 +21.8 +5.5/E SMidCpValA m MV 31.34 +4.3 +26.4 +7.2/C CAMuniIncI MC 13.26 +.3 +7.4 +4.6/C AdvisorGoldC m SP 20.62 +5.5 +26.0 +8.3/D MutEuropeanR6 ES 21.42 +2.9 +23.2 +6.8/D StylPlsLgCrA m LB 21.93 +3.7 +29.4 +13.3/C CanadaA m MQ 52.15 +1.7 +24.4 +6.9/D AdvisorGoldI SP 22.91 +5.6 +27.3 +9.4/C MutEuropeanZ ES 21.44 +2.9 +23.1 +6.6/E StylPlsMdGrA m MG 41.86 +3.1 +32.6 +14.7/D CapitalDevA m LB 15.36 +2.7 +30.8 +11.4/D AirTransp ID 73.95 -.2 +22.5 +9.5/B MutFinclSvcsA m SF 22.79 +2.8 +18.8 +3.6/E WldEqIncA m WS 16.18 +3.7 +20.8 +8.0/E CapitalDevO LB 16.01 +2.8 +31.2 +11.7/D Automotive CD 37.29 +4.7 +30.0 +11.4/C MutFinclSvcsC m SF 22.60 +2.8 +17.9 +2.9/E GuideMark CnvrtSecsI CV 31.90 +4.1 +28.6 +11.4/C Banking SF 28.35 +4.4 +35.6 +7.2/C MutFinclSvcsZ SF 22.72 +2.9 +19.0 +3.9/E CorFISvc b CI 9.63 -.1 +8.3 +3.4/D ConsumerDscrtA m CD 30.12 +3.6 +25.3 +14.2/B Biotechnology SH 22.48 +10.5 +38.4 +15.0/C MutGlbDiscvA m WS 30.52 +3.2 +24.4 +6.5/E EmMktsSvc b EM 14.16 +5.3 +16.8 +11.5 ConsumerStplsA m CC 87.08 +3.2 +31.0 +6.9/B Brkrg&InvmtMgmt SF 80.81 +2.4 +31.7 +12.8/A MutGlbDiscvC m WS 30.48 +3.2 +23.5 +5.7/E LgCpCorSvc b LB 20.67 +3.6 +27.8 +13.0/C ConsumerStplsC m CC 84.67 +3.1 +30.0 +6.2/C Chemicals SN 12.37 +3.4 +8.2 +3.0/B MutGlbDiscvR b WS 30.08 +3.2 +24.1 +6.2/E SmMidCpCorSvc b SB 15.59 +3.8 +23.3 +8.3/B ConsumerStplsI CC 87.75 +3.2 +31.3 +7.2/B CommsEquip ST 35.16 +3.3 +6.4 +6.9/E MutGlbDiscvZ WS 31.19 +3.2 +24.7 +6.7/E WldexUSSvc b FB 9.61 +3.0 +19.7 +9.1/C MutIntlA m FV 14.21 +3.2 +14.7 +2.5/E ConsumerStplsM m CC 86.21 +3.1 +30.6 +6.7/C Computers ST 83.07 +7.1 +38.8 +19.9/E GuideStone Funds CorporateBondA m TW 12.14 +.3 +14.0 +5.8/B Const&Hsg CD 61.72 -.1 +40.4 +14.1/B MutQuestA m IH 13.87 +3.0 +12.4 +3.6/E MutQuestC m IH 13.76 +2.8 +11.5 +2.8/E AggresivAllcInv WS 12.04 +3.7 +26.6 +12.3 CorporateBondI TW 12.14 +.3 +14.3 +6.2/A ConsumerDiscret CD 48.85 +3.6 +25.7 +14.6/A BalAllcInv CA 12.42 +1.8 +17.1 +7.8 DiverIntlA m FG 24.25 +4.6 +28.8 +11.5/D ConsumerFinance SF 17.76 +2.7 +34.5 +13.7/A MutQuestZ IH 14.10 +3.0 +12.7 +3.9/E MutR b XM 27.16 +3.1 +22.5 +5.9/E CnsrvAllcInv XY 11.73 +1.0 +10.5 +5.0 DiverIntlC m FG 23.34 +4.6 +27.9 +10.7/E ConsumerStaples CC 87.96 +3.2 +31.3 +7.3/A EqIdxInstl LB 35.33 +2.9 +30.1 +14.4 DiverIntlI FG 24.65 +4.7 +29.1 +11.8/D Defense&Aero ID 18.67 -.5 +35.6 +18.9/A MutR6 XM 27.53 +3.1 +23.2 +6.5/E MutZ XM 27.55 +3.1 +23.1 +6.4/E EqIdxInv LB 35.35 +3.0 +30.0 +14.2 DiverIntlM m FG 24.11 +4.6 +28.4 +11.2/D Energy EE 35.69 +6.5 +9.8 -7.5/B ExtnddDrBdIns CL 18.22 ... +13.4 +7.2 DiversifiedStkA m LG 25.61 +4.1 +27.5 +12.2/E EnergyService EE 24.83 +16.3 +1.2 -21.0/E NCTxFrIncA1 m SL 11.57 +.1 +5.8 +2.9/E NCTxFrIncAdv SL 11.58 +.2 +6.0 +3.1/E ExtnddDrBdInv CL 18.23 ... +13.1 +6.9 DiversifiedStkI LG 27.45 +4.1 +27.7 +12.4/E Envir&AltEngy ID 26.89 +4.6 +27.4 +11.1/A GrAllcInv AL 12.47 +2.7 +22.0 +10.1 DiversifiedStkM m LG 25.41 +4.1 +27.0 +11.8/E FinancialSvcs SF 10.84 +3.1 +34.0 +10.5/A NCTxFrIncC m SL 11.77 +.2 +5.3 +2.4/E NJTFIncA1 m MJ 11.44 +.3 +6.5 +3.6/E GrEqInstl LG 26.17 +4.5 +34.5 +21.1 DiversifiedStkO LG 26.40 +4.1 +28.0 +12.6/E Gold SP 22.91 +5.6 +27.3 +9.4/C GrEqInv LG 25.97 +4.5 +34.2 +20.8 DividendGrowthA m LV 17.45 +2.5 +27.9 +12.1/A HealthCare SH 28.76 +8.3 +32.2 +20.4/A NJTFIncAdv MJ 11.45 +.3 +6.6 +3.7/E NJTFIncC m MJ 11.60 +.3 +5.9 +3.0/E IntlEqInstl FB 13.75 +1.1 +20.5 +10.2 DividendGrowthC m LV 16.28 +2.5 +27.0 +11.2/A HealthCareSvcs SH 105.04 +4.6 +20.1 +17.6/B IntlEqInv FB 13.78 +1.4 +20.4 +10.0 DividendGrowthI LV 18.60 +2.5 +28.3 +12.4/A ITServices ST 75.18 +3.4 +42.1 +25.5/B NYIntTFIncA1 m MN 11.67 +.3 +6.0 +3.3/D NYIntTFIncC m MN 11.71 +.2 +5.4 +2.8/E LowDurBdInstl CS 13.38 +.1 +3.8 +2.4 DividendGrowthM m LV 17.33 +2.5 +27.7 +11.8/A Industrials ID 35.40 +1.6 +28.5 +8.9/B LowDurBdInv CS 13.39 +.1 +3.6 +2.1 EmergingAsiaA m PJ 40.26 +6.3 +29.6 +18.1/A Insurance SF 64.32 +1.6 +29.3 +9.5/B NYTxFrIncA1 m MY 11.17 +.3 +7.0 +3.3/E NYTxFrIncAdv MY 11.17 +.3 +7.0 +3.4/E MediumDurBdIns CI 15.02 -.1 +9.6 +4.7 EmergingAsiaI PJ 41.57 +6.3 +30.0 +18.4/A Leisure CD 15.62 +6.3 +28.6 +14.9/A MediumDurBdInv CI 15.02 -.2 +9.3 +4.4 EmergingAsiaM m PJ 39.05 +6.3 +29.2 +17.7/A Materials SN 68.89 +3.1 +12.0 +2.2/B NYTxFrIncC m MY 11.15 +.3 +6.3 +2.8/E NatrlResA m SN 21.53 +9.4 +8.9 -5.9/E SmCpEqInstl SB 15.77 +3.9 +25.5 +7.0 EmergingMktsA m EM 28.23 +6.7 +28.2 +16.1/A MedTech&Devcs SH 60.44 +5.3 +30.1 +23.8/A SmCpEqInv SB 15.70 +4.0 +25.3 +6.7 EmergingMktsC m EM 26.42 +6.6 +27.3 +15.1/A Multimedia SC 64.38 +3.6 +33.1 +12.7/A NatrlResAdv SN 23.00 +9.5 +9.2 -5.7/E NatrlResC m SN 21.03 +9.4 +8.2 -6.7/E ValEqInstl LV 19.02 +1.7 +26.0 +8.5 EmergingMktsI EM 28.33 +6.7 +28.6 +16.4/A NaturalGas EE 18.10 +10.8 +2.8 -13.8/D ValEqInv LV 19.04 +1.9 +25.8 +8.2 EmergingMktsM m EM 27.95 +6.6 +27.9 +15.7/A NaturalRes EE 26.33 +6.6 +18.4 -3.9/A OhioTxFrIncA1 m MO 12.87 +.3 +6.6 +4.1/B EnergyA m EE 27.60 +6.4 +9.7 -7.7/B Pharmaceuticals SH 23.34 +9.0 +31.8 +15.5/C OhioTxFrIncAdv MO 12.89 +.3 +6.7 +4.2/B Guinness Atkinson EnergyC m EE 25.45 +6.4 +9.0 -8.4/B Retailing CD 16.68 +2.1 +25.0 +17.7/A OhioTxFrIncC m MO 13.05 +.3 +6.1 +3.5/D ChinaHK d CH 23.34 +9.2 +29.2 +15.9/C EnergyI EE 29.07 +6.4 +10.0 -7.4/B Semicon ST 12.57 +9.0 +65.1 +24.4/B OregonTxFrIncA1 m SL 11.66 +.2 +6.1 +3.6/C GlbInvtrsInv LG 45.80 +4.5 +37.4 +15.2/D EnergyM m EE 28.32 +6.4 +9.4 -7.9/B Swre&ITSvcs ST 19.83 +3.8 +38.9 +25.5/B OregonTxFrIncAd SL 11.68 +.2 +6.3 +3.7/C OregonTxFrIncC m SL 11.85 +.2 +5.5 +3.0/E HSBC EquityGrowthA m LG 13.55 +5.4 +33.6 +21.1/A Technology ST 19.79 +5.7 +50.2 +26.7/A OppI MG 13.33 +5.2 +33.9 +16.4/C EquityGrowthC m LG 11.29 +5.4 +32.5 +20.2/B Telecom SC 61.10 +3.0 +20.1 +3.6/D PETxFrIncA1 m MP 9.90 +.1 +5.3 +3.1/E EquityGrowthI LG 14.99 +5.5 +34.0 +21.4/A Transportation ID 95.52 +1.2 +18.7 +8.3/C PETxFrIncAdv MP 9.92 +.2 +5.5 +3.2/E Hancock Horizon EquityGrowthM m LG 13.24 +5.4 +33.2 +20.8/B Utilities SU 95.21 +1.7 +21.6 +15.8/A PETxFrIncC m MP 10.04 +.2 +4.9 +2.6/E BrknrdSmCpInv SB 36.27 +4.2 +17.5 +2.3 EquityIncomeA m LV 31.10 +3.4 +27.1 +8.2/D Wireless SC 11.15 +5.2 +39.4 +17.7/A RisingDivsA m LB 69.69 +3.7 +29.9 +13.6/C RisingDivsAdv LB 69.61 +3.7 +30.3 +13.9/B Harbor EquityIncomeC m LV 31.39 +3.3 +26.1 +7.3/E Fiera Capital BdInstl PI 11.68 -.4 +8.3 +4.5/B EquityIncomeI LV 32.78 +3.4 +27.4 +8.4/D RisingDivsC m LB 68.38 +3.6 +29.0 +12.7/C SmMidCapGrInstl MG 16.73 +4.2 +31.8 +14.3/D RisingDivsR b LB 69.47 +3.7 +29.6 +13.3/C CnvrtSecInstl d CV 10.89 +2.3 +18.3 +8.4/E EquityIncomeM m LV 31.92 +3.4 +26.7 +7.9/D CptlApprecAdmin b LG 73.91 +4.5 +32.8 +20.9/B EquityValueA m LV 19.29 +3.0 +23.5 +8.0/D First Eagle RisingDivsR6 LB 69.60 +3.7 +30.4 +14.0/B RlEsttSecA m SR 19.74 -.3 +24.6 +7.3/D CptlApprecInstl LG 75.66 +4.5 +33.1 +21.2/A FinancialSvcsA m SF 23.33 +3.1 +33.5 +10.1/B GlbA m IH 57.75 +2.7 +19.8 +7.6/C CptlApprecInv b LG 72.08 +4.5 +32.7 +20.7/B FinancialSvcsC m SF 21.87 +3.0 +32.5 +9.3/B GoldA m SP 18.89 +5.2 +32.7 +8.4/D RlEsttSecAdv SR 20.00 -.2 +24.9 +7.6/D RlEsttSecC m SR 18.64 -.4 +23.7 +6.5/E HYBdInstl d HY 9.91 +1.8 +13.1 +5.6/C FinancialSvcsM m SF 23.09 +3.0 +33.1 +9.8/B OverseasA m FB 23.83 +2.6 +17.0 +6.4/E IntlAdmin b FB 40.13 +3.5 +21.6 +7.0/E FltngRtHiIncA m BL 9.51 +1.6 +8.0 +3.8/B USValA m LB 17.93 +2.5 +19.0 +7.9/E RlRetA m IP 10.01 +1.1 +5.7 +1.7/E SelUSEqA m LG 17.05 +4.7 +30.8 +11.0/E IntlGrInstl FG 16.96 +5.7 +32.4 +13.3/B FltngRtHiIncC m BL 9.51 +1.6 +7.4 +3.0/D USValI LB 18.27 +2.6 +19.3 +8.2/E IntlInstl FB 39.90 +3.5 +22.0 +7.3/E FltngRtHiIncI BL 9.49 +1.7 +8.3 +4.1/A ofAmericaI MB 28.68 +3.2 +28.7 +5.8/E SmCpGrA m SG 21.57 +4.8 +33.8 +16.0/B SmCpGrAdv SG 23.66 +4.8 +34.1 +16.2/B IntlInv b FB 39.57 +3.5 +21.5 +6.9/E FltngRtHiIncM m BL 9.50 +1.6 +8.2 +3.8/B ofAmericaY b MB 28.50 +3.2 +28.4 +5.5/E LgCpValInstl LB 17.40 +4.5 +32.8 +13.6/C Freedom2005A m TA 11.90 +1.1 +12.2 +6.4/D SmCpGrC m SG 16.86 +4.7 +32.8 +15.1/C First Western SmCpGrR6 SG 24.07 +4.8 +34.3 +16.4/B LgCpValInv b LB 17.58 +4.4 +32.3 +13.1/C Freedom2005I TA 12.01 +1.2 +12.4 +6.6/C FI PI 9.99 -.3 +7.1 +4.1/C MidCpGrInstl MG 9.45 +2.7 +39.2 +21.5/A Freedom2010A m TA 12.37 +1.6 +14.3 +7.3/A SmCpValA m SV 48.89 +4.9 +26.2 +6.6/A ShrtDrBd CS 9.91 ... +3.9 +2.6/B SmCpValAdv SV 51.82 +4.9 +26.6 +6.9/A MidCpValInstl MV 21.33 +2.9 +23.0 +3.9/E Freedom2010M m TA 12.30 +1.6 +14.0 +7.0/B SmCpGrInstl SG 13.94 +5.8 +42.4 +16.2/B Freedom2015A m TD 12.42 +1.9 +16.3 +8.2/A Firsthand SmCpValC m SV 42.20 +4.8 +25.3 +5.8/A SmCpValR b SV 48.38 +4.9 +25.9 +6.3/A SmCpValInstl SB 35.09 +4.5 +29.6 +9.4/A Freedom2015I TD 12.55 +1.9 +16.6 +8.5/A TechOpps ST 12.81 +2.0 +30.0 +28.1/A SmCpValInv b SB 34.17 +4.5 +29.1 +9.0/A Freedom2015M m TD 12.38 +1.9 +16.1 +7.9/B SmMidCpGrA m MG 32.77 +3.4 +32.0 +14.8/D Fort Pitt SmMidCpGrAdv MG 36.97 +3.5 +32.3 +15.1/D Harding Loevner Freedom2020A m TE 13.70 +2.2 +18.1 +8.8/A CptlTtlRet d LB 27.14 +4.6 +27.6 +13.4/C Freedom2020C m TE 13.53 +2.2 +17.3 +8.0/B SmMidCpGrC m MG 19.84 +3.3 +30.9 +14.0/D EmMktsAdv d EM 58.77 +6.0 +24.9 +11.6 Freedom2020I TE 13.84 +2.3 +18.4 +9.1/A Franklin Templeton SmMidCpGrR b MG 29.03 +3.4 +31.7 +14.6/D GlbEqAdv d WS 37.77 +5.0 +28.3 +14.6 Freedom2020M m TE 13.68 +2.2 +17.8 +8.6/A AdjUSGvtScA m GS 8.00 +.1 +1.9 +.9/E StratIncA m MU 9.61 +.8 +8.0 +3.6/E IntlEqInstl d FG 23.67 +4.2 +24.5 +11.9 Freedom2025A m TG 13.77 +2.5 +19.7 +9.4/A AdjUSGvtScAdv GS 8.01 +.1 +2.2 +1.2/D StratIncAdv MU 9.62 +.8 +8.2 +3.8/D StratIncC m MU 9.61 +.8 +7.6 +3.2/E Hartford Freedom2025C m TG 13.50 +2.4 +18.8 +8.6/C AdjUSGvtScC m GS 7.99 -.1 +1.5 +.5/E BalA m CA 20.55 +1.0 +14.8 +7.6/A Freedom2025I TG 13.92 +2.5 +20.0 +9.7/A AlbmTxFrIncA1 m SL 11.14 +.3 +6.4 +3.4/D StratIncR b MU 9.57 +.8 +7.6 +3.3/E Freedom2025M m TG 13.78 +2.5 +19.4 +9.2/B AlbmTxFrIncA1 m SL 10.90 +.2 +6.8 +3.9/B TnsMnBdA1 m SL 10.99 +.2 +5.9 +3.0/E Freedom2030A m TH 14.88 +2.8 +22.2 +10.6/A AlbmTxFrIncAdv SL 10.94 +.3 +7.0 +4.1/B TtlRetA m PI 9.88 +.1 +8.9 +3.7/E Continued on next page Freedom2030C m TH 14.53 +2.8 +21.3 +9.8/B AlbmTxFrIncC m SL 11.29 +.3 +5.8 +2.8/E TtlRetAdv PI 9.94 +.1 +9.3 +3.9/D

2019_12_24_mm_18.pdf 1 24-Dec-19 02:24:06 Page 19 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Mutual Funds 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk BalC m CA 20.57 +.9 +14.0 +6.8/C ActvAllcA m AL 14.63 +3.4 +23.0 +9.8/C TechA m ST 49.67 +6.0 +35.0 +21.2/D SmtRetrIncI RI 16.73 +1.4 +13.8 +6.5/A BalHLSIA x MA 30.19 +2.7 +22.5 +10.1/A ActvAllcC m AL 14.32 +3.4 +22.1 +9.0/C TechInv b ST 49.44 +6.1 +35.2 +21.3/D SmtRetrIncR5 RI 16.77 +1.4 +14.0 +6.6/A BalHLSIB x MA 30.73 +2.7 +22.2 +9.8/B ActvAllcR b AL 14.55 +3.4 +22.7 +9.5/C TechSectA m ST 24.58 +6.1 +34.9 +21.1/D TaxAwareEqI LG 37.14 +4.1 +30.1 +14.6/E BalIncA m CA 14.99 +1.9 +18.7 +7.9/A AmericanValA m MV 34.45 +4.6 +24.3 +5.5/D TotalReturnBdA m CI 6.96 -.3 +9.3 +4.2/A TaxAwrRlRetA m MS 9.38 +.9 +5.1 +2.2/C BalIncC m CA 14.73 +1.9 +17.8 +7.1/B AsiaPacGrA m PJ 32.50 +4.7 +18.6 +11.2/D TotalReturnBdC m CI 6.97 -.2 +8.5 +3.5/D TaxAwrRlRetI MS 9.40 +1.0 +5.3 +2.4/B BalIncI CA 15.00 +2.0 +19.0 +8.2/A AsiaPacGrC m PJ 29.73 +4.7 +17.7 +10.3/E TotalReturnBdR b CI 6.96 -.1 +9.0 +4.0/B TaxFreeBondA m ML 12.26 +.3 +7.3 +4.3/D BalIncR3 b CA 15.04 +1.9 +18.3 +7.5/A BalRkAllcA m IH 10.40 +1.8 +14.9 +5.8/D TotalReturnBdY CI 6.92 -.2 +9.7 +4.6/A TaxFreeBondI ML 12.21 +.3 +7.6 +4.5/D BalIncR4 b CA 15.05 +1.9 +18.6 +7.8/A BalRkAllcC m IH 9.83 +1.8 +14.1 +5.0/E ValA m LV 28.67 +3.9 +27.2 +8.9/C USEquityA m LB 16.01 +4.4 +31.3 +13.7/B CapAppHLSIA x LG 45.99 +3.7 +31.1 +13.9/E BalRkAllcR5 IH 10.60 +1.8 +15.2 +6.1/D ValC m LV 26.78 +3.9 +26.4 +8.1/D USEquityC m LB 15.40 +4.3 +30.6 +13.1/C CapAppHLSIB x LG 45.18 +3.7 +30.8 +13.6/E BalRkAllcY IH 10.59 +1.8 +15.1 +6.0/D ValR b LV 27.86 +4.0 +27.0 +8.6/D USEquityI LB 16.07 +4.4 +31.6 +14.0/B ChecksandBalsA m MA 9.53 +2.4 +22.2 +10.3/A CAMnA m MC 8.94 +.5 +9.9 +7.1/A ValY LV 29.61 +4.0 +27.6 +9.2/C USEquityL LB 16.10 +4.4 +31.8 +14.2/B ChecksandBalsC m MA 9.45 +2.3 +21.3 +9.5/B CAMnC m MC 8.90 +.4 +9.1 +6.2/A IVA USEquityR5 LB 16.10 +4.4 +31.7 +14.2/B CnsrvAllcA m CA 11.05 +1.5 +13.6 +6.4/C CATxFrIncY MC 12.13 +.3 +7.5 +4.6/C IntlA m FB 15.78 +2.9 +13.6 +5.0/E USLCpCrPlsA m LB 24.19 +4.4 +29.1 +12.6/C CorEqA m LB 35.09 +4.4 +33.1 +16.2/A ChtrA m LB 15.91 +4.3 +28.8 +9.4/E IntlI d FB 15.79 +2.9 +13.9 +5.3/E USLCpCrPlsC m LB 22.37 +4.4 +28.5 +12.0/D CorEqC m LB 31.80 +4.4 +32.1 +15.4/A ChtrC m LB 14.62 +4.2 +27.8 +8.5/E WldwideA m IH 16.61 +2.5 +12.1 +5.6/D USLCpCrPlsI LB 24.61 +4.4 +29.4 +12.9/C CorEqY LB 35.64 +4.4 +33.5 +16.6/A CnsrvInvA m XY 9.42 +1.4 +11.9 +5.7/B WldwideC m IH 16.23 +2.4 +11.3 +4.8/E USLCpCrPlsR5 LB 24.77 +4.4 +29.4 +13.0/C CptlApprecA m LB 37.53 +3.8 +30.3 +14.2/B CnsrvInvC m XY 9.32 +1.4 +11.1 +4.9/D WldwideI d IH 16.66 +2.5 +12.3 +5.8/D USRsrchEnhEqI LB 27.42 +4.2 +31.1 +14.1/B CptlApprecC m LB 26.89 +3.8 +29.4 +13.4/C CnsrvInvR b XY 9.40 +1.4 +11.6 +5.4/B USRsrchEnhEqL LB 27.37 +4.2 +31.1 +14.1/B CptlApprecI LB 37.80 +3.9 +30.6 +14.6/A ComStkA m LV 25.03 +4.0 +25.2 +8.5/D Integrity USRsrchEnhEqR6 LB 27.38 +4.2 +31.2 +14.2/B CptlApprecR3 b LB 42.11 +3.8 +29.9 +13.8/B ComStkC m LV 25.04 +3.9 +24.3 +7.7/D GrIncA m LB 65.47 +3.9 +33.0 +15.3/A USSmallCompI SB 17.85 +4.8 +22.2 +4.8/D CptlApprecR4 b LB 43.81 +3.8 +30.2 +14.2/B CorpBdA m TW 7.60 +.8 +15.8 +6.2/A Intrepid USSmallCompL SB 17.82 +4.8 +22.5 +5.0/D CptlApprecR5 LB 44.87 +3.9 +30.6 +14.5/A CorpBdC m TW 7.66 +.7 +15.1 +5.4/C CptlInv m MA 10.58 +1.1 +6.6 -.1/E ValueAdvtgA m LV 37.06 +3.6 +26.4 +8.8/C CptlApprecY LB 45.16 +3.9 +30.7 +14.6/A CptlAprcA m LG 55.38 +4.2 +35.5 +16.8 EnduranceInv m SV 14.19 +3.0 +6.5 +1.0/E ValueAdvtgC m LV 36.98 +3.6 +25.9 +8.3/D DiscpEqHLSIA x LB 15.92 +4.5 +33.7 +16.4/A CptlAprcC m LG 36.42 +4.1 +34.5 +15.9 ValueAdvtgI LV 37.24 +3.7 +26.8 +9.1/C DiscpEqHLSIB x LB 15.72 +4.6 +33.4 +16.1/A CptlAprcR b LG 50.83 +4.1 +35.1 +16.5 361 ValueAdvtgL LV 37.24 +3.7 +26.9 +9.3/C DivandGrA m LV 26.57 +3.4 +27.5 +12.0/A CptlAprcY LG 61.69 +4.2 +35.8 +17.1 MgdFutsStratI FF 12.00 -.3 +6.4 +3.2/A MgdFutsStratInv b FF 11.80 -.2 +6.2 +3.0/A Jacob DivandGrC m LV 25.51 +3.2 +26.6 +11.1/A CptlIncA m CA 10.27 +2.1 +10.5 +4.2 InternetInv m ST 4.53 +1.6 +22.8 +15.4/E DivandGrHLSIA x LV 22.03 +3.4 +28.3 +12.5/A CptlIncC m CA 9.93 +2.0 +9.7 +3.5 InvestEd DivandGrHLSIB x LV 21.90 +3.4 +28.0 +12.2/A CptlIncR b CA 10.12 +2.0 +10.3 +4.0 Bal m MA 10.52 +2.1 +17.9 +9.4/B James Advantage DivandGrI LV 26.44 +3.4 +27.9 +12.3/A DevMktsA m EM 46.43 +5.9 +24.3 +14.5/A Cnsrv m CA 11.36 +1.4 +13.8 +6.4/C BalGldRnR b CA 21.35 +1.7 +12.0 +1.9/E DivandGrR3 b LV 26.96 +3.3 +27.1 +11.6/A DevMktsC m EM 42.93 +5.8 +23.4 +13.6/B Gr m AL 11.51 +2.6 +21.0 +11.3/A Janus Henderson DivandGrR4 b LV 27.19 +3.3 +27.4 +11.9/A DevMktsR b EM 44.57 +5.9 +24.0 +14.2/A BalancedC m MA 36.35 +2.5 +21.4 +12.2/A DivandGrR5 LV 27.32 +3.3 +27.8 +12.2/A DevMktsY EM 45.69 +5.9 +24.6 +14.8/A Ironclad Funds MgdRk d XR 10.32 +2.4 +8.7 +4.6/C BalancedS b MA 36.71 +2.6 +22.0 +12.8/A DivandGrY LV 27.33 +3.3 +27.9 +12.3/A DiscvA m SG 81.78 +4.1 +37.3 +19.1/A BalancedT MA 36.76 +2.6 +22.3 +13.0/A EmMktsEqY EM 9.52 +5.5 +16.8 +12.2/B DiscvC m SG 52.10 +4.0 +36.3 +18.2/B Ivy ContrarianT MB 21.34 +3.2 +43.1 +12.4/A EmMktsLclDbtI XP 5.91 +2.7 +13.2 +6.8/B DiscvMCGrA m MG 22.53 +2.7 +39.0 +18.0/B AsstStratA m IH 21.74 +3.0 +21.8 +10.7/A EnterpriseS b MG 137.09 +3.4 +34.8 +18.4/B EmMktsLclDbtY XP 5.87 +2.7 +13.1 +6.9/B DiscvMCGrC m MG 17.72 +2.6 +37.9 +17.1/B AsstStratB m IH 20.10 +2.9 +20.8 +9.9/A EnterpriseT MG 140.89 +3.4 +35.1 +18.7/B EqIncA m LV 19.68 +3.4 +25.5 +10.4/B DiscvMCGrR b MG 20.77 +2.6 +38.6 +17.7/B AsstStratC m IH 20.29 +2.9 +20.9 +9.9/A EuropeanFocusA m ES 31.20 +6.3 +31.2 +3.5/E EqIncC m LV 19.54 +3.4 +24.6 +9.6/C DiscvR b SG 73.85 +4.1 +36.9 +18.8/A AsstStratE m IH 21.84 +3.0 +22.0 +10.8/A EuropeanFocusC m ES 29.70 +6.2 +30.3 +2.7/E EqIncI LV 19.57 +3.5 +25.9 +10.7/B DiscvY SG 95.22 +4.1 +37.6 +19.4/A AsstStratI IH 22.08 +3.0 +22.1 +11.0/A FlexibleBondT PI 10.55 +.1 +9.3 +3.9/D EqIncR3 b LV 19.70 +3.4 +25.1 +10.0/B DivIncA m LV 23.35 +3.3 +18.0 +5.8/E AsstStratR b IH 21.44 +2.9 +21.4 +10.3/A FortyA m LG 37.59 +4.3 +36.5 +20.8/B EqIncR4 b LV 19.74 +3.4 +25.4 +10.4/B DivIncInv b LV 23.59 +3.3 +18.0 +5.8/E AsstStratY b IH 21.82 +3.0 +21.8 +10.7/A FortyS b LG 35.91 +4.3 +36.3 +20.6/B EqIncY LV 19.92 +3.5 +25.9 +10.7/B DivOppA m LV 24.54 +3.1 +22.7 +8.3/D BalA m MA 24.47 +3.1 +22.2 +9.4/B GlobalEqIncA m FV 7.04 +4.2 +20.5 +6.7/B FltngRtA m BL 8.49 +1.6 +8.2 +3.8/B DiversDivA m LV 20.71 +3.4 +24.7 +7.4/E BalC m MA 24.26 +3.0 +21.4 +8.6/C GlobalEqIncC m FV 6.99 +4.2 +19.9 +6.1/C FltngRtC m BL 8.57 +1.5 +7.4 +3.1/D DiversDivC m LV 20.44 +3.4 +23.8 +6.6/E CorEqA m LG 14.23 +3.6 +30.8 +14.1/E GlobalLifeSciT SH 61.58 +7.2 +30.3 +18.0/B FltngRtHiIncA m BL 9.81 +2.0 +8.8 +4.4/A DiversDivInv b LV 20.70 +3.4 +24.8 +7.4/E CorEqC m LG 11.71 +3.5 +29.7 +13.2/E GlobalResearchS b WS 85.22 +4.4 +28.2 +14.3/B FltngRtHiIncC m BL 9.89 +1.9 +7.9 +3.6/C DvlpngMktsA m EM 38.47 +5.4 +29.7 +11.7/C EmMktsEqA m EM 20.52 +5.5 +23.2 +12.9/B GlobalResearchT WS 84.02 +4.4 +28.5 +14.6/B FltngRtHiIncI BL 9.79 +2.0 +9.2 +4.7/A EndeavorA m MB 18.03 +.5 +22.1 +5.9/E EmMktsEqC m EM 17.53 +5.4 +22.4 +12.1/B GlobalSelectT WS 15.83 +4.7 +26.9 +14.2/B FltngRtI BL 8.48 +1.6 +8.5 +4.1/A EngyA m EE 18.43 +7.8 +4.4 -11.4/D EmMktsEqI EM 21.18 +5.5 +23.8 +13.4/B GlobalTechT ST 38.66 +5.8 +44.9 +27.9/A FltngRtY BL 8.45 +1.6 +8.4 +4.1/A EngyInv b EE 18.35 +7.8 +4.5 -11.4/D EmMktsEqY b EM 20.93 +5.5 +23.4 +13.0/B GlobalValueT WS 14.28 +2.8 +17.7 +9.1/D GlbGrHLSIA WS 27.80 +4.7 +32.3 +18.9/A EqIncA m LV 30.36 +3.4 +23.3 +7.1/E EngyA m EE 8.45 +11.0 +4.3 -16.3/E GrowthAndIncT LB 61.10 +4.1 +26.8 +15.3/A GlbGrHLSIB b WS 27.47 +4.7 +32.0 +18.6/A EqIncC m LV 23.07 +3.4 +22.4 +6.3/E GlbBdA m IB 9.93 +.7 +7.3 +4.0/C High-YieldT HY 8.50 +2.2 +15.2 +5.9/B GlbRlAsstI IH 9.24 +3.5 +11.7 +3.4/E EqIncR b LV 28.80 +3.5 +23.0 +6.9/E GlbBdI IB 9.93 +.8 +7.6 +4.2/B MidCapValueS b MV 16.33 +3.1 +29.6 +8.1/B GlbRlAsstY IH 9.24 +3.4 +11.7 +3.4/E EqWtSP500A m LB 63.47 +3.5 +28.4 +11.4/D GlbGrA m WS 47.43 +4.4 +25.5 +13.5/B MidCapValueT MV 16.10 +3.0 +29.8 +8.3/B GrAllcA m AL 13.04 +3.2 +21.8 +10.0/C EqWtSP500C m LB 60.66 +3.5 +27.5 +10.6/E GlbGrI WS 48.49 +4.5 +25.9 +13.8/B OverseasS b FB 33.96 +5.1 +26.2 +11.7/A GrAllcC m AL 12.90 +3.1 +20.9 +9.1/C EqWtSP500Y LB 64.10 +3.6 +28.7 +11.7/D HiIncA m HY 7.16 +3.0 +11.2 +5.4/C OverseasT FB 33.93 +5.1 +26.5 +12.0/A GrOppsA m LG 39.30 +3.0 +29.7 +18.6/C EqandIncA m MA 10.28 +2.6 +20.0 +6.0/E HiIncC m HY 7.16 +2.9 +10.4 +4.7/D ResearchT LG 49.78 +4.8 +35.1 +17.8/C GrOppsC m LG 19.15 +2.9 +28.8 +17.7/C EqandIncC m MA 10.08 +2.6 +19.1 +5.3/E HiIncI HY 7.16 +3.0 +11.4 +5.7/C Short-TermBondT CS 3.02 +.2 +3.9 +2.0/D GrOppsHLSIA LG 35.35 +3.0 +30.4 +19.1/B EuropeanGrA m ES 39.66 +3.9 +23.2 +8.6/D HiIncY b HY 7.16 +3.0 +11.2 +5.4/C SmallCapValueL SV 23.69 +4.1 +26.1 +7.2/A GrOppsHLSIB b LG 33.16 +2.9 +30.0 +18.8/C EuropeanGrC m ES 37.06 +3.9 +22.3 +7.8/D IntlCorEqA m FB 17.54 +3.0 +18.1 +6.1/E SmallCapValueT SV 22.98 +4.1 +25.9 +6.9/A GrOppsI LG 41.97 +3.0 +30.1 +18.9/C EuropeanGrInv b ES 39.54 +3.9 +23.2 +8.6/D IntlCorEqC m FB 15.41 +2.9 +17.2 +5.4/E VITBalInstl MA 39.44 +2.6 +22.5 +13.2/A GrOppsR4 b LG 42.29 +3.0 +29.7 +18.5/C EuropeanSmCoA m ES 13.99 +4.4 +13.2 +7.7/D IntlCorEqI FB 17.65 +3.0 +18.6 +6.5/E VITEntrprsInstl MG 85.50 +3.4 +35.5 +19.4/A GrOppsY LG 45.86 +3.0 +30.1 +18.9/C Exch LV 633.23 +1.3 +21.5 +8.8/C IntlCorEqY b FB 17.67 +3.0 +18.1 +6.2/E VITFlexBdInstl PI 11.86 +.2 +9.4 +4.0/D HCA m SH 37.98 +7.8 +34.3 +16.1/B FdmtlAltsA m AM 26.94 +2.0 +6.4 +1.7 LgCpGrA m LG 23.59 +4.3 +36.1 +21.0/B VITFortyInstl LG 44.39 +4.4 +37.2 +21.6/A HCC m SH 29.57 +7.7 +33.3 +15.3/C FdmtlAltsC m AM 23.92 +1.9 +5.5 +1.0 LgCpGrC m LG 18.36 +4.2 +35.0 +20.1/B VITGlRsrchInstl WS 56.45 +4.4 +28.7 +14.8/B HCHLSIA SH 23.85 +7.7 +35.0 +16.7/B FltngRtA m BL 7.39 +1.6 +7.1 +3.6/C LgCpGrI LG 25.15 +4.3 +36.5 +21.3/A VITOvrsInstl FB 33.15 +5.2 +26.5 +12.1/A HCHLSIB b SH 22.29 +7.7 +34.7 +16.4/B FltngRtC m BL 7.36 +1.7 +6.8 +3.1/D LtdTrmBdA m CS 10.86 ... +4.0 +2.2/C VITRsrchInstl LG 40.75 +4.7 +35.4 +18.6/C HCI SH 40.33 +7.8 +34.7 +16.5/B GlbA m WS 95.86 +4.0 +31.5 +15.4/B LtdTrmBdC m CS 10.86 -.1 +3.2 +1.4/E VentureT SG 81.55 +3.5 +31.2 +14.7/C HCY SH 44.40 +7.8 +34.7 +16.5/B GlbAllcA m IH 18.89 +2.2 +16.1 +6.4/D LtdTrmBdI CS 10.86 ... +4.2 +2.4/C HYA m HY 7.47 +2.3 +14.6 +5.9/B GlbAllcC m IH 17.91 +2.2 +15.3 +5.6/D MgdIntlOppsA m FB 10.42 +3.9 +20.4 +8.1/D Jensen HYC m HY 7.45 +2.2 +13.8 +5.1/D GlbAllcR b IH 18.46 +2.2 +15.9 +6.1/D MidCpGrA m MG 27.33 +3.3 +38.0 +20.2/A QualGrI LG 51.80 +4.5 +29.4 +17.5/C HYHLSIA HY 8.02 +2.2 +14.8 +6.1/A GlbAllcY IH 18.88 +2.2 +16.3 +6.6/D MidCpGrC m MG 22.44 +3.3 +37.0 +19.4/A QualGrJ b LG 51.81 +4.5 +29.1 +17.2/C HYHLSIB b HY 7.88 +2.2 +14.6 +5.9/B GlbC m WS 86.45 +3.9 +30.5 +14.5/B MidCpGrI MG 29.91 +3.4 +38.6 +20.7/A John Hancock InflPlusA m IP 10.59 +.4 +6.2 +2.4/D GlbCorEqA m WS 15.63 +4.9 +24.3 +8.9/D MidCpGrR b MG 26.45 +3.3 +37.6 +19.9/A AbsRetCcyI CR 8.79 +1.9 -.8 -2.3/D InflPlusC m IP 10.15 +.3 +5.5 +1.6/E GlbGrA m WS 31.32 +4.3 +30.1 +10.0/D MidCpGrY b MG 28.76 +3.4 +38.0 +20.3/A BalA m MA 21.34 +2.0 +21.1 +9.2/B InflPlusI IP 10.80 +.4 +6.5 +2.6/C GlbLwVlEqYldA m WS 14.08 +1.9 +17.6 +7.0/E MuniBdA m MI 11.81 +.3 +5.0 +3.2/E BalC m MA 21.32 +1.9 +20.2 +8.5/C InflPlusR3 b IP 10.37 +.4 +5.9 +2.0/D GlbOppsA m SW 61.03 +7.1 +27.4 +16.6/A MuniHiIncA m HM 5.05 +.3 +5.6 +4.0/E BalI MA 21.32 +2.0 +21.4 +9.6/B IntlGrA m FG 15.33 +4.9 +27.0 +13.3/B GlbOppsC m SW 51.88 +7.0 +26.5 +15.7/A MuniHiIncC m HM 5.05 +.2 +4.9 +3.3/E BdA m PI 16.09 +.2 +10.0 +4.6/B IntlGrI FG 15.22 +5.0 +27.5 +13.7/B GlbOppsR b SW 58.02 +7.1 +27.1 +16.3/A MuniHiIncI HM 5.05 +.3 +5.9 +4.2/E BdC m PI 16.09 +.1 +9.2 +3.9/D IntlOppsA m FB 16.60 +4.7 +25.6 +8.3/D GlbOppsY SW 62.19 +7.1 +27.7 +16.9/A NaturalResA m SN 12.86 +5.2 +9.6 -5.1/D BdI PI 16.09 +.1 +10.3 +4.9/A IntlOppsC m FB 14.40 +4.7 +24.7 +7.5/E GlbR b WS 95.16 +4.0 +31.1 +15.1/B NaturalResI SN 13.39 +5.3 +10.2 -4.6/D BdR6 PI 16.12 +.2 +10.4 +5.0/A IntlOppsHLSIA FB 16.55 +4.7 +26.3 +8.9/C GlbRlEsttA m GR 12.30 +1.0 +20.1 +8.9/D PzenaIntlValA m FV 15.89 +4.3 +16.6 +4.0/E CATxFrIncA m MC 10.94 +.2 +7.3 +4.7/C IntlOppsHLSIB b FB 16.79 +4.7 +26.1 +8.6/C GlbSmMidCpGrA m SW 17.15 +4.1 +24.8 +9.9/D SciAndTechA m ST 71.75 +5.8 +50.6 +23.0/C ClassicValA m LV 32.68 +3.6 +24.8 +6.0/E IntlOppsI FB 16.53 +4.8 +26.0 +8.6/D GlbStrIncA m MU 3.77 +1.1 +10.2 +3.8/D SciAndTechB m ST 55.27 +5.7 +49.3 +22.0/D ClassicValI LV 32.72 +3.7 +25.1 +6.3/E IntlOppsR4 b FB 17.19 +4.7 +25.6 +8.3/D GlbStrIncC m MU 3.76 +1.3 +9.1 +3.0/E SciAndTechC m ST 58.29 +5.7 +49.5 +22.1/D CorBd1 b CI 13.11 -.1 +8.1 +3.7/C IntlOppsR5 FB 17.38 +4.8 +26.0 +8.6/D GlbStrIncR b MU 3.77 +1.1 +9.9 +3.5/E SciAndTechY b ST 76.71 +5.8 +50.6 +23.0/C CptlAprc1 b LG 15.67 +4.5 +32.9 +21.1/A IntlOppsY FB 17.48 +4.7 +26.0 +8.7/C GlbStrIncY MU 3.77 +1.4 +10.5 +4.1/D SciandTechE m ST 70.97 +5.8 +50.4 +22.9/C CptlAprcNAV LG 15.73 +4.5 +33.1 +21.2/A IntlValY FV 15.80 +3.6 +17.8 +6.7/C GlbY WS 96.09 +4.0 +31.8 +15.7/B SciandTechI ST 81.05 +5.8 +50.9 +23.3/C DiscpValA m LV 21.47 +3.2 +22.2 +9.0/C MidCpA m MG 30.62 +3.8 +32.5 +14.4/D GldPrcMtlsA m SP 4.24 +7.6 +28.5 +5.0/E SciandTechR b ST 69.10 +5.8 +50.0 +22.6/C DiscpValC m LV 20.08 +3.1 +21.3 +8.1/D MidCpC m MG 20.47 +3.7 +31.6 +13.6/D GldPrcMtlsInv b SP 4.27 +7.8 +28.6 +4.9/E SecCrBdA m PI 10.88 -.1 +8.6 +4.4/B DiscpValI LV 20.70 +3.2 +22.5 +9.2/C MidCpGroHLSIA MG 8.18 +4.1 +40.0 +12.5/E GoldSpecMnralA m SP 19.62 +7.1 +37.3 +14.9/A SecReEsSecsA m SR 23.59 -.9 +21.8 +7.2/D DiscpValI2 LV 20.71 +3.3 +22.5 +9.2/C MidCpHLSIA x MG 38.23 +3.8 +33.1 +14.8/D GoldSpecMnralC m SP 17.78 +7.0 +36.3 +14.1/A SecReEsSecsY b SR 23.63 -.9 +21.9 +7.4/D DiscpValMCA m MV 21.29 +3.3 +29.6 +7.9/B MidCpHLSIB b MG 36.96 +3.8 +32.7 +14.5/D GoldSpecMnralR b SP 18.66 +7.1 +37.0 +14.7/A SmCpGrA m SG 17.02 +3.7 +24.6 +13.5/C DiscpValMCC m MV 21.37 +3.2 +28.7 +7.1/C MidCpI MG 31.79 +3.8 +32.9 +14.7/D GrAllcA m AL 15.76 +3.1 +20.4 +8.5/D SmCpGrC m SG 12.75 +3.7 +23.7 +12.7/D DiscpValMCI MV 22.23 +3.3 +29.9 +8.2/B MidCpR3 b MG 34.48 +3.8 +32.1 +14.0/D GrAllcC m AL 15.62 +3.1 +19.5 +7.7/E SmCpGrInstl SG 23.72 +3.8 +25.1 +13.9/C DiscpValMCR2 b MV 22.17 +3.2 +29.4 +7.8/B MidCpR4 b MG 36.18 +3.8 +32.5 +14.4/D GrInvA m XM 15.81 +4.0 +26.5 +11.1/C SmCpGrY b SG 22.03 +3.7 +24.6 +13.6/C DiscpValMCR6 MV 22.21 +3.3 +30.0 +8.3/B MidCpR5 MG 37.48 +3.8 +32.9 +14.7/D GrInvC m XM 15.35 +4.0 +25.6 +10.3/D SmCpValA m SB 18.09 +3.4 +23.8 +7.4/C DiscpValR4 b LV 20.72 +3.2 +22.3 +9.1/C MidCpValA m MV 14.96 +4.5 +29.9 +7.3/C GrInvR b XM 15.80 +4.0 +26.2 +10.8/C ValA m LV 23.80 +2.5 +26.3 +9.0/C DiscpValR5 LV 20.74 +3.2 +22.6 +9.3/C MidCpValHLSIA x MV 11.15 +4.5 +30.7 +7.8/B GrandIncA m LV 23.52 +3.9 +25.1 +6.9/E JPMorgan DiscpValR6 LV 20.73 +3.2 +22.6 +9.4/C MidCpValHLSIB x MV 11.08 +4.5 +30.4 +7.5/C GrandIncC m LV 23.20 +3.8 +24.3 +6.1/E CATaxFrBdA m MF 11.01 +.3 +5.5 +3.5/D EmMktsA m EM 11.18 +5.4 +13.4 +9.4/D MidCpY MG 37.91 +3.8 +32.9 +14.8/D HCA m SH 42.06 +7.8 +32.3 +15.0/C CATaxFrBdC m MF 10.91 +.2 +5.0 +3.0/E EmMktsI EM 11.16 +5.5 +13.8 +9.8/D ModAllcA m MA 12.11 +2.4 +18.0 +8.3/C HCInv b SH 42.07 +7.8 +32.3 +15.0/C CATaxFrBdI MF 10.76 +.3 +5.7 +3.6/D EmMktsNAV EM 11.15 +5.5 +13.9 +9.9/D ModAllcC m MA 11.94 +2.5 +17.1 +7.5/D HYA m HY 4.10 +2.7 +12.5 +5.0/D CPBondA m PI 8.46 -.2 +8.4 +4.1/D EqInc1 b LV 18.93 +3.1 +26.3 +9.5/C MuniOppsA m MI 8.88 +.3 +7.2 +4.7/A HYC m HY 4.09 +2.7 +12.0 +4.2/E CPBondC m PI 8.51 -.2 +7.7 +3.4/E FdmtlLgCpCorA m LB 49.54 +3.7 +34.5 +11.4/D MuniOppsC m MI 8.89 +.2 +6.4 +3.9/C HYInv b HY 4.10 +2.7 +12.5 +5.0/D CPBondI PI 8.46 -.1 +8.7 +4.4/B FdmtlLgCpCorC m LB 43.23 +3.6 +33.5 +10.5/E MuniOppsI MI 8.88 +.3 +7.5 +4.9/A HYMnA m HM 7.93 +.8 +13.8 +10.0/A CPBondR6 PI 8.47 -.1 +8.9 +4.5/B FdmtlLgCpCorI LB 51.99 +3.7 +34.9 +11.6/D QualityValueA m LV 21.66 +3.6 +29.0 +8.9/C HYMnC m HM 7.89 +.8 +13.0 +9.3/A CoreBondA m CI 11.85 -.3 +8.0 +4.0/B FinclIndsA m SF 19.12 +3.6 +30.7 +7.5/C SchrEMEqA m EM 16.89 +6.2 +21.4 +13.4/B HYMuniA m HM 10.30 +.4 +9.4 +6.7/B CoreBondC m CI 11.93 -.4 +7.5 +3.3/D FltngRtIncA m BL 8.28 +1.5 +8.4 +3.4/C SchrEMEqI EM 16.89 +6.2 +21.7 +13.7/B HYMuniC m HM 10.26 +.4 +8.6 +5.9/D CoreBondI CI 11.84 -.3 +8.3 +4.2/B FltngRtIncC m BL 8.32 +1.5 +7.6 +2.6/E SchrInStkA m FB 13.78 +4.9 +24.6 +12.3/A HYR5 HY 4.09 +2.7 +13.3 +5.4/C CoreBondR5 CI 11.83 -.3 +8.4 +4.3/A FltngRtIncI BL 8.28 +1.5 +8.5 +3.6/C SchrInStkI FB 13.35 +4.9 +24.9 +12.6/A IncomeA m NT 8.74 +.6 +9.9 +2.9/C CoreBondR6 CI 11.86 -.3 +8.5 +4.4/A GlbBd1 b IB 12.71 +.1 +5.9 +4.4/B SchrUSSCOpI SB 27.69 +5.7 +32.0 +10.3/A IntermTrmMnIncA m MI 11.37 +.4 +6.8 +4.3/B DiversifiedA m MA 16.18 +2.6 +19.9 +8.8/C GlbholderYldA m WS 11.54 +3.0 +20.3 +8.3/E SchrUSSMCOpI MB 16.36 +3.3 +27.9 +9.3/C IntlAllcA m FB 12.10 +4.2 +21.7 +8.6/D DiversifiedI MA 16.30 +2.6 +20.2 +9.1/C GlbholderYldC m WS 11.56 +2.9 +19.4 +7.5/E ShrtDurA m CS 9.93 +.3 +5.9 +2.8/B IntlBdA m IB 5.53 +2.0 +8.3 +4.3/B DiversifiedL MA 16.27 +2.6 +20.4 +9.3/B GlbholderYldI WS 11.59 +3.1 +20.6 +8.6/E ShrtDurC m CS 9.93 +.2 +5.1 +2.0/D IntlBdC m IB 5.51 +1.9 +7.6 +3.5/D EmMktsDebtA m EB 8.19 +2.1 +13.4 +5.5/D GovtIncA m GI 9.43 -.6 +5.8 +2.6/C ShrtDurI CS 9.92 +.3 +6.2 +3.1/A IntlBdR b IB 5.51 +1.8 +8.1 +4.0/C EmMktsDebtI EB 8.20 +2.1 +13.5 +5.7/C HY1 b HY 8.10 +3.5 +15.7 +6.1/A SmCoA m SG 20.96 +5.2 +37.5 +17.7/B IntlBdY IB 5.53 +2.0 +8.6 +4.6/B EmMktsEqA m EM 31.79 +5.7 +31.7 +17.1/A HYA m HY 3.45 +1.9 +13.2 +5.5/C SmCoHLSIA SG 20.59 +5.3 +37.9 +18.3/B IntlDiversA m FG 18.83 +3.9 +23.9 +12.1 EmMktsEqC m EM 30.84 +5.7 +31.1 +16.5/A HYC m HY 3.45 +1.8 +12.4 +4.7/D SmCoHLSIB b SG 18.56 +5.3 +37.7 +18.0/B IntlDiversC m FG 18.19 +3.9 +23.0 +11.3 EmMktsEqI EM 32.50 +5.8 +32.0 +17.4/A HYI HY 3.45 +1.9 +13.5 +5.8/B SmCoY SG 27.10 +5.2 +38.0 +18.2/B IntlDiversR b FG 18.56 +3.9 +23.6 +11.9 EmMktsEqL EM 32.74 +5.8 +32.1 +17.5/A HYMuniBdA m HM 8.00 +.3 +9.0 +5.5/D SmCpGrA m SG 49.82 +6.8 +36.1 +12.2/D IntlEqA m FB 21.69 +4.1 +21.0 +9.3/C EqIncA m LV 19.09 +3.4 +25.7 +11.6/A IncA m MU 6.49 +.5 +10.1 +3.6/E SmCpGrHLSIA SG 29.90 +6.8 +36.6 +12.8/D IntlGrA m FG 32.19 +3.8 +27.6 +10.1/E EqIncI LV 19.44 +3.4 +26.0 +11.9/A IncC m MU 6.49 +.5 +9.3 +2.9/E SmCpGrHLSIB b SG 28.70 +6.8 +36.3 +12.5/D IntlGrA m FG 44.40 +4.8 +28.1 +9.6/E EquityIndexA m LB 49.00 +3.8 +30.6 +14.2/B IncI MU 6.48 +.7 +10.4 +3.9/D SmCpGrI SG 52.44 +6.9 +36.7 +12.6/D IntlGrC m FG 29.17 +3.7 +26.7 +9.2/E EquityIndexC m LB 48.49 +3.7 +29.8 +13.6/C IntlGrA m FG 29.92 +4.6 +27.0 +15.3/A SmCpGrY SG 56.14 +6.9 +36.7 +12.7/D IntlGrC m FG 42.19 +4.8 +27.2 +8.8/E EquityIndexI LB 49.07 +3.8 +30.9 +14.5/A IntlGrI FG 29.97 +4.7 +27.4 +15.7/A SmCpValA m SV 10.26 +4.1 +20.8 +5.3/B IntlGrR b FG 43.57 +4.8 +27.8 +9.3/E EurpDnycA m ES 24.72 +4.1 +20.7 +6.4/E IntlVal1 b FV 14.76 +3.6 +11.8 +3.7/E StkHLSIA x LB 92.39 +3.5 +31.0 +15.8/A IntlGrR5 FG 32.78 +3.8 +28.0 +10.4/E EurpDnycI ES 25.19 +4.1 +21.0 +6.7/E IntlValNAV FV 14.71 +3.6 +11.8 +3.7/E StkHLSIB x LB 92.38 +3.5 +30.6 +15.5/A IntlGrY FG 44.07 +4.9 +28.4 +9.9/E EurpDnycL ES 25.48 +4.1 +21.0 +6.8/D InvmGradeBdA m CI 10.68 -.3 +8.3 +4.1/B StratIncA m MU 8.72 +1.1 +11.4 +6.0/A IntlSmCoA m FQ 16.89 +6.6 +16.7 +8.5/C GovernmentBondC m GI 10.71 -.7 +5.6 +2.5/D MidCpStk1 b MG 20.51 +2.7 +35.1 +19.5/A StratIncC m MU 8.77 +1.0 +10.5 +5.3/B IntlSmMidCoA m FR 48.10 +3.0 +24.4 +16.2/A GovernmentBondI GI 10.75 -.6 +6.6 +3.4/A MlMg2010Lftm1 b TA 9.23 +1.8 +15.1 +7.0/B StratIncI MU 8.75 +1.1 +11.6 +6.3/A IntlSmMidCoC m FR 43.29 +2.9 +23.5 +15.4/A GrowthAdvtgA m LG 21.79 +4.7 +35.7 +21.1/A MlMg2010LftmA m TA 9.21 +1.8 +14.7 +6.6/C TtlRetBdA m PI 10.61 +.1 +9.6 +4.5/B IntlSmMidCoR b FR 45.50 +3.0 +24.1 +16.0/A GrowthAdvtgI LG 22.65 +4.8 +36.1 +21.5/A MlMg2015Lftm1 b TD 9.55 +2.1 +16.2 +7.5/B TtlRetBdHLSIA PI 11.41 +.2 +10.4 +5.0/A IntlSmMidCoY FR 47.63 +3.0 +24.7 +16.5/A GrowthAndIncA m LV 53.74 +3.8 +27.7 +10.9/B MlMg2015LftmA m TD 9.53 +1.9 +15.7 +7.1/D TtlRetBdHLSIB b PI 11.35 +.2 +10.0 +4.8/A LtdTrmBdA m CS 4.56 +.2 +5.7 +2.9/A HighYieldA m HY 7.25 +2.2 +13.0 +5.3/C MlMg2020Lftm1 b TE 10.44 +2.5 +17.8 +8.2/A TtlRetBdY PI 10.71 +.1 +10.0 +4.9/A LtdTrmBdC m CS 4.55 +.1 +4.7 +2.0/D HighYieldC m HY 7.26 +2.0 +12.4 +4.8/D MlMg2020LftmA m TE 10.43 +2.4 +17.3 +7.8/B USGovtSecHLSIA CI 10.28 -.4 +4.9 +2.5/E LtdTrmBdR b CS 4.56 +.2 +5.5 +2.6/B HighYieldI HY 7.30 +2.2 +13.3 +5.6/C MlMg2025Lftm1 b TG 11.09 +2.8 +19.5 +9.1/B USGovtSecHLSIB b CI 10.27 -.4 +4.6 +2.2/E LtdTrmBdY CS 4.58 +.2 +6.0 +3.2/A HighYieldR5 HY 7.31 +2.2 +13.3 +5.6/C MlMg2025LftmA m TG 11.12 +2.8 +19.2 +8.7/B UltrShrtBdHLSIA UB 10.18 +.1 +2.7 +1.8/D LtdTrmCAMnA m SS 3.34 +.5 +7.3 +4.5/A HighYieldR6 HY 7.30 +2.2 +13.4 +5.7/B MlMg2030Lftm1 b TH 11.44 +3.2 +21.4 +9.9/B UltrShrtBdHLSIB b UB 10.17 ... +2.4 +1.5/E LtdTrmCAMnC m SS 3.32 +.1 +6.5 +3.7/A IntermTxFrBdA m MI 11.24 +.3 +6.1 +3.3/E MlMg2030LftmA m TH 11.46 +3.2 +21.0 +9.6/C ValHLSIA x LV 14.32 +3.9 +27.4 +9.3/C LtdTrmGvtA m GS 4.35 -.8 +2.6 +1.6/C IntermTxFrBdI MI 11.04 +.4 +6.3 +3.6/D MlMg2035Lftm1 b TI 11.92 +3.5 +22.9 +10.5/B ValHLSIB x LV 14.30 +3.9 +27.1 +9.0/C LtdTrmGvtC m GS 4.34 -.8 +1.8 +.7/E IntlAdvgA m FB 19.68 +3.3 +16.6 +5.8/E MlMg2035LftmA m TI 11.82 +3.5 +22.5 +10.1/C WldBdA m IB 10.63 ... +3.2 +3.1/E LtdTrmGvtY GS 4.36 -.5 +2.9 +1.9/A IntlAdvgI FB 20.48 +3.3 +16.9 +6.0/E MlMg2040Lftm1 b TJ 12.02 +3.8 +24.2 +11.0/B WldBdC m IB 10.41 -.1 +2.5 +2.4/E LtdTrmMnIncA m MS 11.39 +.3 +4.1 +2.5/B IntlEqA m FB 17.55 +4.1 +26.4 +10.4/A MlMg2040LftmA m TJ 11.93 +3.8 +23.6 +10.7/C WldBdI IB 10.71 ... +3.5 +3.4/D LtdTrmMnIncA2 f MS 11.39 +.3 +4.3 +2.8/A IntlEqI FB 17.83 +4.2 +26.8 +10.7/A MlMg2045Lftm1 b TK 11.83 +3.9 +24.4 +11.1/C WldBdY IB 10.75 ... +3.6 +3.5/D LtdTrmNYMnA m SS 3.06 +.5 +7.2 +4.5/A IntlRsrchEnhEqA m FB 18.21 +3.3 +21.2 +8.2/D MlMg2045LftmA m TK 11.73 +3.8 +24.0 +10.7/C LtdTrmNYMnC m SS 3.04 +.5 +6.5 +3.8/A Heartland IntlRsrchEnhEqI FB 18.42 +3.4 +21.6 +8.5/D MlMg2050Lftm1 b TN 12.80 +3.8 +24.4 +11.1/C MLPAlphaA m LP 6.04 +8.9 +6.2 -5.7/D SelValInv m LV 26.89 +3.8 +18.6 +7.8/D IntlValueA m FV 12.30 +3.7 +14.7 +4.2/E MltAstAbsRetA m AM 9.20 +.7 +9.4 +2.5 MLPAlphaC m LP 5.57 +8.9 +5.4 -6.4/D ValInv m SV 39.55 +4.9 +17.4 +4.0/C IntlValueI FV 12.60 +3.7 +14.9 +4.4/E MltAstAbsRetC m AM 8.99 +.6 +8.6 +1.7 MLPAlphaPlusA m LP 4.56 +11.1 +8.0 -8.8/E ValPlusInv m SV 36.12 +5.7 +26.4 +6.1/A IntrepidGrR5 LG 54.89 +3.9 +29.3 +17.7/C MltAstAbsRetI AM 9.31 +.6 +9.7 +2.8 MLPAlphaPlusY LP 4.71 +11.2 +8.5 -8.5/E IntrepidGrowthA m LG 54.75 +3.9 +28.7 +17.2/C MltAstAbsRetR6 AM 9.34 +.6 +9.8 +2.9 Hennessy MLPAlphaY LP 6.26 +8.8 +6.3 -5.5/D IntrepidGrowthC m LG 53.60 +3.9 +28.1 +16.6/D MltIdx2020Prs1 b TE 11.87 +.7 +10.7 +5.3/E CrnrstnGrInv b SB 20.83 +5.4 +20.1 +2.9/E MLPIncA m LP 5.00 +8.2 +14.1 -3.1/B IntrepidGrowthI LG 55.79 +3.9 +29.1 +17.5/C MltIdx2025Prs1 b TG 13.08 +1.5 +14.3 +7.0/E CrnrstnLgGrInv b LV 11.27 +4.4 +28.0 +10.4/B MLPIncCs m LP 4.54 +8.0 +13.2 -3.9/C IntrepidMidCapA m MB 17.75 +2.5 +25.9 +8.6/C MltIdx2030Prs1 b TH 13.90 +2.1 +17.7 +8.5/E CrnrstnMC30Ins MB 13.25 +2.9 +16.6 +2.5/E MLPIncY LP 5.20 +8.3 +14.5 -2.9/B IntrepidMidCapC m MB 13.85 +2.4 +25.3 +8.0/D MltIdx2035Prs1 b TI 14.38 +2.7 +20.4 +9.6/D CrnrstnMC30Inv b MB 12.77 +2.8 +16.3 +2.1/E MLPSel40A m LP 6.77 +6.1 +6.9 -2.5/B IntrepidMidCapI MB 19.09 +2.5 +26.2 +8.8/C MltIdx2040Prs1 b TJ 14.67 +3.1 +21.9 +10.2/D CrnrstnValInv b LV 17.85 +3.5 +21.0 +9.0/C MLPSel40C m LP 6.27 +6.1 +6.1 -3.2/B IntrepidValueA m LV 31.23 +3.2 +22.9 +8.9/C MltIdx2045Prs1 b TK 14.88 +3.3 +22.8 +10.5/D EqandIncInstl MA 14.26 +1.3 +16.2 +8.0 MLPSel40R6 LP 7.08 +6.1 +7.2 -2.1/B IntrepidValueI LV 31.43 +3.2 +23.2 +9.2/C MltIdx2050Prs1 b TN 13.22 +3.4 +23.0 +10.5/D EqandIncInv b MA 15.14 +1.3 +15.8 +7.6 MLPSel40Y LP 7.04 +6.2 +7.1 -2.2/B IntrepidValueR5 LV 31.55 +3.2 +23.4 +9.3/C MltIdxIncPrs1 b RI 11.56 +.4 +8.7 +4.3/E FocInstl MG 82.13 +1.1 +35.5 +13.2/E MainStrtAllCpA m LB 19.48 +3.9 +32.6 +10.9/E InvCnsrvGrA m CA 12.64 +1.3 +12.7 +6.0/D MltMgLsAgr1 b XM 16.28 +4.0 +25.0 +11.4/B FocInv b MG 79.55 +1.1 +35.1 +12.8/E MainStrtAllCpC m LB 17.54 +3.8 +31.5 +10.0/E InvCnsrvGrC m CA 12.57 +1.2 +12.1 +5.4/E MltMgLsAgrA m XM 16.32 +3.9 +24.6 +11.0/C GasUtilityInv b SU 28.51 +4.0 +20.0 +7.2/E MainStrtAllCpR b LB 18.84 +3.9 +32.1 +10.6/E InvCnsrvGrI CA 12.72 +1.3 +12.9 +6.3/D MltMgLsAgrC m XM 16.27 +3.9 +23.7 +10.3/D JapanInstl JS 39.49 +1.4 +18.0 +13.6/A MainStrtAllCpY LB 19.98 +3.9 +32.9 +11.1/D InvGrIncA m AL 17.00 +2.8 +20.4 +9.3/C MltMgLsBl1 m MA 15.36 +2.6 +18.4 +8.1/C JapanInv b JS 38.23 +1.4 +17.6 +13.1/A MidCpCorEqA m MB 17.59 +4.4 +25.6 +8.2/C InvGrIncC m AL 16.42 +2.7 +19.8 +8.7/D MltMgLsBl5 MA 15.27 +2.6 +18.8 +8.6/C SmCpFinclInv b SF 22.14 +4.5 +20.3 +.2/E MidCpCorEqR b MB 16.56 +4.3 +25.2 +7.9/D InvGrIncI AL 16.70 +2.8 +20.8 +9.6/C MltMgLsBlA b MA 15.26 +2.6 +18.8 +8.5/C TtlRetInv b MA 14.36 +2.3 +12.7 +7.6/D MidCpGrA m MG 33.81 +2.6 +34.1 +15.2/D InvestorBalA m MA 15.02 +2.1 +16.7 +7.7/D MltMgLsBlC m MA 15.33 +2.5 +17.5 +7.4/D MidCpGrC m MG 21.38 +2.5 +33.2 +14.3/D Highland InvestorBalC m MA 14.74 +2.0 +16.2 +7.1/D MltMgLsBlR6 MA 15.27 +2.6 +18.8 +8.6/C MidCpValA m MV 47.64 +4.6 +27.6 +5.5/D FIA m PI 12.97 -.3 +6.7 +3.3/E InvestorBalI MA 15.06 +2.1 +17.0 +8.0/D MltMgLsCns1 b XY 13.28 +1.1 +11.8 +5.2/C MidCpValC m MV 36.87 +4.5 +26.6 +4.7/E FIY PI 12.96 -.3 +6.9 +3.6/E InvestorGrowthA m XM 20.28 +3.7 +24.7 +10.9/C MltMgLsCnsA m XY 13.30 +1.1 +11.4 +4.8/D MidCpValR b MV 45.05 +4.5 +27.1 +5.2/E PremGrEqA m LG 15.80 +4.1 +11.8 +6.9/E InvestorGrowthC m XM 18.65 +3.6 +24.0 +10.3/D MltMgLsCnsC m XY 13.28 +1.1 +10.7 +4.1/D MidCpValY MV 49.23 +4.6 +27.9 +5.7/D TtlRetA m MA 23.89 +1.0 +18.6 +4.5/E InvestorGrowthI XM 20.79 +3.7 +25.0 +11.2/C MltmgLsMd1 b CA 13.92 +1.8 +15.4 +6.9/C MnStrA m LB 48.03 +4.2 +31.6 +11.9/D LCapGrA m LG 39.99 +4.8 +38.8 +23.6/A MltmgLsMd5 CA 13.90 +1.8 +15.3 +6.9/C Hillman MnStrC m LB 44.64 +4.1 +30.7 +11.1/D LCapGrI LG 40.66 +4.9 +39.1 +23.8/A MltmgLsMdA m CA 13.95 +1.8 +14.8 +6.5/C NoLoad LV 29.19 +3.3 +35.2 +14.8/A MnStrMidCpA m MB 26.09 +4.2 +31.9 +9.6/B LargeCapValueA m LV 15.48 +4.0 +27.0 +7.5/E MltmgLsMdC m CA 13.93 +1.8 +14.1 +5.7/D MnStrMidCpC m MB 20.38 +4.2 +31.0 +8.8/C Hodges LargeCapValueI LV 15.20 +4.0 +27.3 +7.7/D MltmgrLsGr1 b AL 16.05 +3.3 +22.0 +10.0/C MnStrMidCpR b MB 24.37 +4.2 +31.6 +9.3/B Retail m MG 36.63 +5.5 +23.3 -3.2/E LtdDurBdA m CS 10.09 ... +3.2 +2.2/C MltmgrLsGr5 AL 16.03 +3.4 +22.1 +10.0/B MnStrMidCpY MB 28.65 +4.3 +32.3 +9.8/B SmCpRetail m SB 16.76 +5.4 +16.9 +2.0/E LtdDurBdI CS 10.09 ... +3.5 +2.5/C MltmgrLsGrA m AL 16.08 +3.3 +21.5 +9.6/C MnStrR b LB 46.86 +4.2 +31.3 +11.6/D LtdDurBdR6 CS 10.11 ... +3.7 +2.7/B MltmgrLsGrC m AL 16.01 +3.2 +20.7 +8.8/D Homestead MnStrY LB 47.54 +4.2 +31.9 +12.2/D MCapValA m MV 38.56 +3.3 +25.5 +7.3/C NewOpps1 b SB 23.89 +5.7 +22.5 +5.9/C ShrtTrmBd CS 5.22 ... +3.7 +2.3/C MnsA m MY 16.75 +.2 +12.7 +8.7/A MCapValC m MV 36.99 +3.3 +24.8 +6.8/C RegionalBankA m SF 28.02 +4.2 +27.6 +4.9/D ShrtTrmGovtSec GS 5.20 ... +3.1 +1.7/B MnsC m MY 16.70 +.1 +11.8 +7.8/A MCapValI MV 39.00 +3.4 +25.8 +7.6/B RegionalBankC m SF 26.60 +4.1 +26.7 +4.1/D SmCoStk SB 26.33 +3.6 +22.5 -.1/E MnsY MY 16.75 +.2 +13.0 +8.9/A MCapValL MV 39.50 +3.4 +26.1 +7.9/B RlEsttSec1 b SR 13.29 -1.9 +26.6 +9.8/B StkIdx LB 23.87 +3.8 +30.4 +14.1/B ModAllcA m MA 12.94 +2.5 +17.5 +7.3 MidCapEquityI MG 50.36 +3.5 +32.7 +13.5/E StratIncOppsA m MU 10.71 +.7 +10.5 +3.2/E Val LV 51.53 +4.3 +27.7 +13.0/A ModAllcC m MA 12.84 +2.4 +16.7 +6.5 MidCapGrowthA m MG 32.71 +3.7 +39.5 +18.9/B StratIncOppsC m MU 10.71 +.7 +9.7 +2.5/E ModInvA m MA 11.93 +2.6 +19.5 +8.5 Hood River MidCapGrowthC m MG 24.44 +3.7 +38.8 +18.3/B StratIncOppsI MU 10.71 +.7 +10.8 +3.5/E ModInvC m MA 11.69 +2.5 +18.6 +7.7 SmCpGrInstl d SG 41.72 +4.3 +23.7 +11.2/D MidCapGrowthI MG 38.64 +3.8 +40.0 +19.2/A TxFrBdA m ML 9.92 +.3 +7.8 +4.6/C ModInvR b MA 11.85 +2.6 +19.2 +8.2 Hotchkis & Wiley MktExpnEnhIdxA m SB 10.02 +4.2 +24.2 +6.8/C USGlbLdrsGrA m LG 51.57 +4.2 +32.6 +19.3/B MuniIncA m ML 13.53 +.4 +8.2 +5.0/C DiversValA m LV 20.19 +2.5 +29.0 +8.5/D MktExpnEnhIdxI SB 10.22 +4.3 +24.7 +7.1/C USGlbLdrsGrC m LG 41.46 +4.1 +31.6 +18.4/C NYTxFrIncA m MY 15.58 +.2 +6.7 +4.1/D DiversValInstl LV 20.09 +2.4 +29.3 +8.8/C MortgBackedScA m CI 11.64 -.3 +6.2 +3.7/C USGlbLdrsGrI LG 56.31 +4.2 +32.9 +19.6/B NewJerseyMnA m MJ 9.95 +.6 +10.6 +5.8/A HYA m HY 11.44 +2.0 +9.0 +4.3/E MortgBackedScI CI 11.34 -.2 +6.5 +4.0/B USHYBd1 b HY 11.17 +2.1 +12.5 +6.0/B NewJerseyMnC m MJ 9.96 +.5 +9.8 +5.1/B HYI HY 11.51 +2.1 +9.2 +4.6/E MortgBackedScR6 CI 11.33 -.3 +6.6 +4.1/B sBlueChipGr1 b LG 43.71 +4.0 +29.8 +21.2/A PETxFrIncA m MP 16.34 +.2 +6.8 +4.3/C LgCpValA m LV 35.31 +2.4 +28.8 +8.8/C MunicipalIncA m MI 9.83 +.4 +5.8 +3.4/D PennsylvaniaMnA m MP 11.28 +.6 +11.4 +7.6/A KL LgCpValI LV 35.44 +2.4 +29.2 +9.1/C MunicipalIncI MI 9.75 +.3 +6.0 +3.7/D PennsylvaniaMnC m MP 11.25 +.5 +10.7 +6.9/A AllcInstl IH 13.25 +2.2 +15.0 +5.5/E MidCpValA m MV 32.21 +4.7 +12.2 -1.3/E NYTxFrBdA m MN 6.91 +.3 +5.6 +3.1/E QualIncA m CI 11.71 ... +5.8 +2.8/E MidCpValI MV 32.66 +4.7 +12.4 -1.1/E NYTxFrBdC m MN 6.90 +.1 +5.2 +2.6/E Keeley RisingDivsA m LB 20.65 +3.8 +29.1 +11.8/D SmCpValA m SV 53.58 +5.3 +19.7 +2.6/D NYTxFrBdI MN 6.94 +.3 +5.8 +3.3/D SmCpDivValA m SV 16.71 +4.4 +22.1 +2.9/D RisingDivsC m LB 17.06 +3.8 +28.1 +10.9/E SmCpValI SV 53.79 +5.3 +19.9 +2.8/D RealtyIncomeL SR 14.11 -1.3 +27.6 +7.9/C SmCpDivValI SV 16.76 +4.5 +22.5 +3.2/C RisingDivsR b LB 20.50 +3.8 +28.8 +11.5/D ValOppsA m XM 28.85 +2.2 +24.3 +7.6/E ScapEqA m SB 50.99 +3.7 +28.0 +10.0/A Kellner RisingDivsY LB 21.50 +3.8 +29.4 +12.0/D ValOppsC m XM 26.67 +2.1 +23.4 +6.8/E ScapEqC m SB 36.26 +3.7 +27.4 +9.5/A SmMidCpValI MB 13.87 +4.3 +31.5 +8.3/C RlEsttA m SR 21.54 +.6 +25.4 +9.2/B ValOppsIns XM 28.76 +2.2 +24.6 +7.9/D ScapEqI SB 59.84 +3.8 +28.4 +10.3/A RlEsttA m SR 26.13 -1.7 +23.3 +7.2/D Kempner ScapEqR5 SB 59.98 +3.8 +28.6 +10.5/A Hundredfold RlEsttC m SR 21.41 +.6 +24.5 +8.4/C MlCpDepValIns LV 11.33 +3.1 +23.1 +8.0/D ShDurBdA m CS 10.89 +.1 +3.9 +1.8/D SelAltSvc b TV 21.92 +3.2 +9.3 +5.0 RlEsttC m SR 25.33 -1.8 +22.4 +6.4/E ShDurBdI CS 10.90 ... +4.0 +2.0/D Kinetics RlEsttInv b SR 21.48 +.7 +25.5 +9.2/B Hussman ShDurBdR6 CS 10.90 +.1 +4.3 +2.3/C InternetNoLoad d LG 34.88 +2.5 +28.3 +13.5/E RlEsttR b SR 25.98 -1.8 +23.0 +7.0/D StratGr d NE 5.47 -.4 -18.8 -8.2/E ShrtIntrMnBdA m MS 10.71 +.2 +4.3 +2.4/B ParadigmInstl d MG 54.43 +7.5 +30.6 +16.4/C RlEsttY SR 26.45 -1.7 +23.6 +7.5/D StratTtlRet d TV 13.16 +1.2 +10.2 +4.5/D SmCpBldA m SG 20.79 +4.3 +30.7 +20.7/A ParadigmNoLoad d MG 53.84 +7.5 +30.3 +16.2/C SP500IdxA m LB 34.28 +3.8 +30.5 +14.1/B SmCpBldC m SG 13.30 +4.2 +30.1 +20.0/A SmCptlOppsNLd d SG 65.04 +7.8 +26.5 +16.8/B ICM SP500IdxC m LB 33.09 +3.7 +29.5 +13.3/C SmCpBldI SG 25.10 +4.3 +31.0 +21.0/A SmCo SB 29.21 +4.0 +26.9 +6.5 SP500IdxY LB 34.70 +3.8 +30.8 +14.4/B Kirr Marbach SmallCapCoreR5 SB 51.84 +4.6 +24.9 +7.9/B SelCoA m SB 17.27 +4.9 +22.3 +8.1/B PtnrsVal m MB 22.85 +1.7 +27.3 +5.5/E ICON SmallCapGrowthA m SG 17.41 +4.3 +37.9 +22.3/A ShTBdA m CS 8.59 +.1 +4.9 +2.5/B EmMktsS EM 16.27 +6.2 +17.0 +9.9/D SmallCapGrowthI SG 19.65 +4.3 +38.3 +22.6/A LKCM ShTBdC b CS 8.59 +.2 +4.5 +2.1/D EngyS EE 9.70 +5.5 +5.8 -10.2/C SmallCapGrowthL SG 20.37 +4.3 +38.4 +22.7/A AqnsCthlcEq m LG 16.72 +3.7 +30.6 +12.8/E ShrtDrInflPrtA m IP 10.31 +.4 +4.2 +1.5/E FinclS SF 11.74 +3.3 +36.5 +10.0/B SmallCapValueA m SV 23.79 +4.0 +18.8 +1.2/E EqInstl d LG 30.22 +4.6 +29.5 +14.7/D ShrtDurHYMuniA m HM 4.64 +.4 +8.5 +4.8/E HCS SH 18.32 +6.6 +16.7 +10.6/E SmallCapValueI SV 25.57 +4.0 +19.0 +1.4/E FI d TW 10.95 ... +6.4 +3.1/E ShrtDurHYMuniC m HM 4.62 +.6 +7.8 +4.0/E InfrmatnTechS ST 16.53 +5.9 +43.1 +18.6/E SmallCapValueR5 SV 25.60 +4.0 +19.2 +1.6/E SmCptlEqIns d SG 17.74 +4.3 +23.3 +10.5/D SmCpDiscvA m SG 8.21 +3.9 +28.8 +14.5/C NatrlResS SN 13.10 +3.6 +22.3 +5.5/B SmallCapValueR6 SV 25.64 +4.0 +19.4 +1.7/E SmCpEqA m SB 12.52 +4.4 +26.3 +6.4/C LSV UtlsS SU 9.94 +2.8 +21.0 +10.6/D SmtRetr2020A m TE 17.69 +1.5 +15.2 +7.3/C SmCpGrA m SG 35.47 +3.5 +24.7 +12.0/D ValEq LV 28.10 +3.5 +25.4 +7.8/D SmtRetr2020I TE 17.77 +1.6 +15.4 +7.5/C IMS Capital Value SmCpGrInv b SG 37.65 +3.5 +24.8 +12.0/D SmtRetr2020R5 TE 17.80 +1.6 +15.5 +7.6/C Laudus CptlVal d LG 24.43 +3.2 +32.5 +8.8/E SmCpGrR b SG 32.19 +3.5 +24.4 +11.7/D SmtRetr2030A m TH 19.30 +2.5 +20.0 +9.4/C IntlMktMtrsSel FG 23.81 +4.2 +25.3 +10.9/E SmCpGrR5 SG 41.15 +3.5 +25.2 +12.4/D INVESCO SmtRetr2030I TH 19.37 +2.5 +20.2 +9.6/C USLgCpGr LG 22.22 +4.4 +32.5 +21.3/A SmCpValA m SV 14.38 +5.7 +32.5 +4.8/B AMTFreeMnsA m HM 7.60 +.9 +11.8 +8.6/A SmtRetr2030R5 TH 19.43 +2.5 +20.4 +9.7/C SrFltngRtA m BL 7.48 +1.5 +2.1 +1.7/E AMTFreeMnsC m HM 7.54 +.9 +11.1 +7.8/A SmtRetr2040A m TJ 21.50 +3.5 +23.3 +10.5/D SrFltngRtC m BL 7.49 +1.4 +1.4 +1.0/E AMTFreeNYMnsA m MY 11.95 +.5 +10.1 +6.2/A SmtRetr2040I TJ 21.58 +3.5 +23.5 +10.7/C SummitP b LG 22.04 +5.0 +38.3 +19.9/B Continued on next page AMTFreeNYMnsC m MY 11.96 +.4 +9.3 +5.4/A SmtRetr2040R5 TJ 21.65 +3.5 +23.7 +10.8/C Page 20 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Mutual Funds 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Lazard NAMuniBdC m SL 11.80 +.3 +6.0 +3.2/D Merk CAMuniBdA m MC 11.42 +.3 +7.8 +4.9/C DevMEqIns EM 14.45 +6.0 +27.3 +13.2/B NYMuniBdA m MY 11.24 +.3 +7.6 +4.6/B HardCcyInv b IB 9.12 +1.8 -.5 +.8/E CAMuniBdI MC 11.43 +.2 +7.9 +5.1/C EMDbtInstl EB 7.99 +2.7 +14.0 +6.1/B NewDiscvA m SG 28.05 +6.1 +41.7 +20.4/A Metropolitan West ClrdMuniBdA m SL 11.02 +.3 +7.5 +4.8/A EMEqBlndInstl EM 12.09 +5.4 +23.3 +10.3/D NewDiscvC m SG 20.53 +6.1 +40.7 +19.5/A CnctMuniBdA m SL 10.70 +.2 +6.6 +3.9/C NewDiscvI SG 32.19 +6.1 +42.0 +20.7/A FltngRtIncIs BL 9.94 +1.1 +7.4 +3.8/B DivValA m LV 14.32 +3.3 +26.3 +9.8/B EMEqInstl EM 18.38 +5.4 +17.4 +7.7/E HYBdInstl HY 9.91 +1.2 +12.2 +5.8/B EMEqOpen b EM 18.93 +5.4 +17.1 +7.4/E PEMuniBdA m MP 10.48 +.3 +7.3 +4.7/A DivValI LV 14.53 +3.3 +26.6 +10.1/B RsrchA m LB 46.03 +3.8 +32.8 +15.7/A HYBdM b HY 9.92 +1.2 +12.1 +5.6/C GeorgiaMuniBdA m SL 10.99 +.4 +7.6 +3.7/C GlbLtdInfrsIns XO 15.85 +3.1 +22.8 +12.5/A IntermBdInstl PI 10.54 -.2 +6.4 +3.2/E GlbLtdInfrsOpn b XO 15.86 +3.1 +22.5 +12.2/B RsrchC m LB 40.93 +3.7 +31.8 +14.8/A GeorgiaMuniBdI SL 10.96 +.4 +7.8 +3.9/C RsrchI LB 47.28 +3.8 +33.1 +16.0/A IntermBdM b PI 10.54 -.2 +6.1 +3.0/E HYMuniBdA m HM 17.99 +.8 +11.8 +8.5/A IntlEqInstl FB 18.51 +3.2 +20.5 +8.6/D LowDurBdI CS 8.75 +.1 +4.3 +2.4/C IntlEqOpen b FB 18.74 +3.1 +20.3 +8.3/D RsrchIntlA m FB 19.71 +4.4 +27.4 +12.0/A HYMuniBdC2 m HM 17.98 +.7 +11.2 +7.9/A RsrchIntlI FB 20.42 +4.4 +27.7 +12.2/A LowDurBdM b CS 8.74 ... +3.9 +2.1/D HYMuniBdI HM 17.99 +.8 +12.0 +8.7/A IntlSmCpEqInstl FR 12.03 +4.3 +24.4 +9.1/E StratIncInstl NT 7.93 +.2 +6.1 +3.7/B IntlStratEqIns FG 15.31 +3.5 +21.0 +11.8/D SCMuniBdA m SL 12.17 +.2 +6.4 +4.0/B HiIncBdA m HY 7.58 +3.1 +16.2 +6.0/B StratIncA m PI 6.77 +.1 +11.1 +4.8/A TtlRetBdI PI 10.92 -.2 +8.9 +4.3/C HiIncBdI HY 7.61 +3.1 +16.6 +6.3/A IntlStratEqOpen b FG 15.45 +3.5 +20.7 +11.5/D TtlRetBdM b PI 10.92 -.2 +8.7 +4.0/D OpporStrInstl TV 9.86 +1.6 +15.0 +5.6/C TENMuniBdA m SL 10.51 +.3 +6.8 +3.9/C IntermDrMnBdA m MI 9.47 +.3 +6.8 +4.8/A TechA m ST 47.05 +3.9 +35.5 +23.4/C TtlRetBdPlan PI 10.27 -.2 +8.9 +4.4/B IntermDrMnBdI MI 9.49 +.3 +7.0 +5.0/A USCorpIncInstl HY 4.92 +1.1 +13.2 +5.1/D UltraShrtBdIns UB 4.26 +.2 +2.8 +1.9/D USEqConcntrIns LB 16.83 +4.2 +31.6 +12.3/D TechB m ST 39.88 +3.8 +34.4 +22.5/D KansasMnBdA m SL 10.73 +.1 +5.2 +3.9/C TechC m ST 39.80 +3.9 +34.5 +22.5/C UnconsBdI NT 11.91 +.4 +6.4 +3.8/B KentuckyMnBdA m SL 11.03 +.3 +7.0 +4.0/B USEqFcsInstl LB 12.01 +4.2 +31.5 +14.2/B UnconsBdM b NT 11.92 +.2 +6.1 +3.5/B USRltyEqOpen b SR 18.70 -.2 +26.8 +8.4/C TtlRetA m MA 19.99 +2.3 +20.1 +8.2/C LgCpValA m LV 24.10 +2.9 +20.7 +7.1/E USSmMidCpEqIns SB 13.65 +3.7 +30.1 +8.6/B TtlRetB m MA 20.01 +2.1 +19.1 +7.3/D Miller LgCpValI LV 24.24 +2.9 +21.0 +7.4/E TtlRetBdA m PI 10.99 -.1 +9.7 +4.2/C OppC m MB 26.93 +4.3 +33.4 +13.6/A LouisianaMnBdA m SL 11.37 +.2 +7.0 +4.7/A Lee Financial Group TtlRetBdC m PI 11.01 ... +8.8 +3.4/E OppI MB 31.58 +4.5 +34.7 +14.8/A LtdTrmMnBdA m MS 11.21 +.2 +4.7 +3.2/A HawaiiMuniInv b SI 11.21 +.2 +5.0 +3.0/D TtlRetBdI PI 11.00 ... +9.9 +4.4/B Monetta LtdTrmMnBdC2 m MS 11.19 +.2 +4.5 +2.9/A Leuthold TtlRetC m MA 20.12 +2.2 +19.1 +7.3/D CoreGr b LG 22.94 +3.6 +32.1 +15.0/D LtdTrmMnBdI MS 11.17 +.3 +4.9 +3.4/A CorInvmInstl d TV 19.10 +1.7 +11.5 +6.5/B TtlRetI MA 19.98 +2.2 +20.3 +8.4/C Monetta LG 21.50 +3.1 +27.8 +13.1/E MAMnBdA m MT 10.33 +.3 +7.4 +4.2/A CorInvmRetail d TV 19.06 +1.7 +11.3 +6.4/B UtlsA m SU 22.73 +2.7 +24.1 +12.9/B MAMnBdI MT 10.32 +.2 +7.4 +4.4/A GrizzlyShrt BM 14.12 -4.8 -29.7 -17.1/D UtlsB m SU 22.60 +2.7 +23.2 +12.1/D Morgan Stanley MNIntermMnBdA m SM 10.56 +.3 +6.2 +4.0/B Litman Gregory UtlsC m SU 22.60 +2.7 +23.2 +12.0/D EuropeanEqIncA x ES 19.85 +4.0 +26.2 +10.6/A MNIntermMnBdI SM 10.51 +.3 +6.5 +4.2/B ValA m LV 44.36 +3.4 +29.5 +10.7/B GlbFIOppsA x MU 5.70 +.6 +9.5 +5.6/B MNMnBdA m SM 11.96 +.3 +7.6 +4.9/A MtrsEqInstl LG 17.55 +4.2 +27.5 +11.2/E GlbFIOppsI x MU 5.77 +.6 +9.9 +5.9/B MtrsIntlInstl FB 17.51 +4.2 +29.4 +8.4 ValB m LV 44.18 +3.4 +28.6 +9.9/B MNMnBdI SM 11.94 +.3 +7.7 +5.1/A ValC m LV 43.85 +3.3 +28.6 +9.9/B InsDiscyA m MG 15.18 +1.6 +40.6 +29.3/A MichiganMnBdA m SL 11.79 +.4 +6.8 +4.2/A Longleaf Partners ValI LV 44.62 +3.4 +29.9 +11.0/B InsDiscyI MG 19.34 +1.7 +41.0 +29.6/A MichiganMnBdI SL 11.77 +.4 +6.9 +4.4/A Intl FB 17.72 +4.5 +19.3 +11.6/A VirginiaMuniBdA m SL 11.34 +.3 +6.8 +4.1/B InsInAcIntlAlI d FB 14.54 +5.5 +22.0 +9.1/C MidCpGrOppsA m MG 28.66 +3.3 +33.9 +14.3/D LnglfPtnrs LV 20.72 +2.4 +14.8 +2.4/E WestVRMuniBdA m SL 11.12 +.2 +6.1 +3.8/C InsInEMI d EM 23.62 +5.8 +19.1 +11.0/C MidCpGrOppsI MG 38.16 +3.3 +34.2 +14.6/D SmCap MB 24.72 +3.8 +18.8 +6.2/D InsInGlbFrnchI WS 28.48 +4.4 +29.4 +17.1/A MidCpValA m MV 43.24 +3.3 +26.8 +9.2/A Macquarie Investment InsInGrA m LG 43.72 +1.6 +23.2 +23.3/A Loomis Sayles PldCorePlusBond PI 10.02 +.1 +10.7 +4.7/A MidCpValI MV 43.43 +3.4 +27.1 +9.5/A BdInstl MU 13.79 +2.3 +11.2 +5.1/B InsInGrI LG 46.48 +1.6 +23.6 +23.6/A MissouriMnBdA m SL 11.53 +.3 +7.2 +4.6/A PldEmergingMkts d EM 8.46 +5.3 +16.2 +9.0/D InsInIntEqA m FB 14.58 +3.1 +19.4 +8.9/C BdRetail b MU 13.72 +2.3 +11.0 +4.9/C PldLbrSelIntlEq FV 14.29 +3.5 +18.1 +8.2/A MrylndMnBdA m SL 10.87 +.2 +6.6 +4.3/A CorPlusBdA m PI 13.18 ... +8.5 +4.3/C InsInIntEqI d FB 14.65 +3.1 +19.6 +9.2/C MrylndMnBdI SL 10.87 +.2 +6.9 +4.5/A FI MU 13.29 +2.3 +13.3 +6.1/A Madison InsIncIncptA m SG 8.55 +1.8 +37.4 +18.3/A NAMnBdA m SL 11.11 +.2 +7.1 +4.0/B GlbBdInstl IB 16.89 +.3 +6.1 +4.3/B DivIncY x LV 28.17 +3.3 +24.9 +13.8/A InsIncIncptI d SG 11.25 +1.9 +37.7 +18.6/A NAMnBdI SL 11.16 +.2 +7.3 +4.2/A GlbBdRetail b IB 16.62 +.3 +5.8 +4.0/C DiversIncA x MA 16.04 +2.2 +19.1 +9.8/B InsIncUSRlEstA m SR 10.36 +1.0 +15.8 +3.4/E NWQIntlValI FV 25.02 +3.6 +18.1 +5.3/D GrY LG 18.34 +5.0 +31.7 +19.0/B InvsY LB 24.95 +1.8 +30.3 +16.5/A InsIncUSRlEstI SR 10.87 +1.0 +16.2 +3.8/E NWQMltCpValA m MV 34.48 +3.6 +30.0 +9.2/A InstlHiInc HY 6.22 +3.5 +10.2 +4.8/D LgCpValA m LV 13.75 +3.5 +23.7 +7.0/E InsShDrIncI CS 8.22 +.2 +3.9 +2.7/B NWQMltCpValI MV 34.82 +3.6 +30.3 +9.4/A InvmGradeBdA m PI 11.32 +.4 +8.7 +4.9/A MidCpA m MG 11.30 +1.1 +32.2 +13.9/D InsightA m LG 40.87 +2.6 +33.4 +29.7/A NWQSmCpValA m SB 43.62 +3.8 +24.4 +3.8/E InvmGradeBdC m PI 11.19 +.3 +7.8 +4.1/D MainStay InsightI LG 45.90 +2.6 +33.7 +30.1/A NWQSmCpValI SB 45.26 +3.8 +24.7 +4.0/E InvmGradeBdY PI 11.32 +.4 +8.9 +5.1/A BalA m MA 31.06 +1.6 +16.2 +5.4/E InsightL b LG 28.24 +2.5 +32.8 +29.1/A NYMnBdA m MY 11.18 +.4 +7.4 +4.5/C InvmGradeFI PI 12.34 +1.0 +9.0 +5.1/A BalI MA 31.14 +1.6 +16.5 +5.6/E InstlCorpBdI TW 12.81 +.6 +15.4 +6.1/A NYMnBdI MY 11.19 +.4 +7.6 +4.7/B LtdTrmGvtAgcA m GS 11.28 -.2 +3.0 +1.7/B EpchGlbEqYldI WS 19.01 +3.1 +20.6 +8.6/E InstlCrPlsFIA m PI 11.45 ... +10.0 +5.1/A NebraskaMnBdI SL 10.88 +.2 +6.8 +4.2/B SmCpGrInstl SG 26.60 +4.9 +26.7 +17.0/B EpchUSAllCpI LB 27.71 +2.9 +31.6 +12.5/C InstlCrPlsFIIns PI 11.43 +.1 +10.4 +5.5/A NewJerseyMnBdA m MJ 11.64 +.3 +7.8 +5.2/B SmCptlValInstl x SB 27.87 +3.9 +25.1 +4.5/D EpchUSSmCpI SB 26.88 +4.7 +18.1 +4.3/E InstlGlbStrA m IH 15.89 +2.5 +17.1 +8.4/B NewJerseyMnBdI MJ 11.68 +.3 +8.0 +5.4/A SmCptlValRetail x SB 27.35 +3.9 +24.8 +4.3/E EpochIntlChoI FB 36.59 +4.5 +23.1 +10.3/A InstlGlbStrIns IH 16.03 +2.5 +17.5 +8.7/A NewMexicoMnBdA m SL 10.49 +.2 +5.9 +3.9/C StratIncA m MU 14.43 +2.5 +10.5 +4.8/C FltngRtA m BL 9.16 +1.6 +8.1 +3.7/B USGovtSecA m CI 8.68 -.4 +6.3 +3.3/D OhioMnBdA m MO 11.71 +.2 +6.7 +4.2/B StratIncC m MU 14.57 +2.4 +9.6 +3.9/D FltngRtC m BL 9.16 +1.5 +7.3 +2.9/E USGovtSecI CI 8.68 -.5 +6.7 +3.5/D OhioMnBdI MO 11.67 +.2 +6.9 +4.5/A IncBldrA m IH 19.58 +1.7 +18.1 +7.7/B Motley Fool OrgIntermMnBdI SI 10.51 +.3 +6.2 +3.8/A Lord Abbett PEMnBdA m MP 11.23 +.2 +7.9 +5.0/A AffiliatedA m LV 15.86 +2.9 +25.1 +10.0/B LgCpGrA m LG 9.17 +4.4 +33.2 +21.6/A GlbOppInv WS 25.17 +3.0 +30.8 +17.8/A MAPA m LB 41.33 +2.9 +31.3 +14.0/B SMCapGrInv MG 25.07 +3.1 +29.9 +13.5/E PEMnBdI MP 11.21 +.2 +8.1 +5.1/A AffiliatedC m LV 15.89 +2.8 +24.2 +9.1/C RlEsttSecA m SR 19.88 -1.4 +22.6 +7.4/D AffiliatedF b LV 15.87 +2.9 +25.3 +10.1/B MAPI LB 42.81 +2.9 +31.7 +14.3/B Muhlenkamp MKCnvrtA m CV 18.32 +3.7 +22.2 +9.3/D RlEsttSecI SR 20.26 -1.4 +23.0 +7.7/C AffiliatedI LV 15.94 +2.9 +25.4 +10.2/B Muhlenkamp LB 47.73 +2.5 +14.4 +5.3/E ShrtTrmMnBdI MS 10.18 +.2 +3.4 +2.1/C AffiliatedR3 b LV 15.84 +2.9 +24.8 +9.7/C MKCommonStkA m LB 24.89 +3.9 +24.8 +12.5/C MKEMDbtA m EB 10.59 +3.2 +15.0 +6.1/B Nationwide SmCpGrOppsA m SG 22.98 +5.2 +30.1 +12.2/D AlphaStratA m SG 22.49 +5.6 +25.2 +10.7/D A m LB 23.60 +3.5 +30.1 +12.9 SmCpGrOppsI SG 27.99 +5.2 +30.4 +12.5/D AlphaStratC m SG 17.85 +5.6 +24.4 +9.9/D MKGovtA m CI 8.55 -.5 +8.7 +3.5/D MKIntlEqA m FG 17.77 +4.8 +23.7 +13.1/B BdIdxA m CI 11.28 -.3 +8.0 +3.6 SmCpSelA m SB 8.19 +4.3 +28.8 +7.5/B AlphaStratF b SG 22.69 +5.6 +25.5 +10.9/D BdIdxInstl CI 11.26 -.2 +8.4 +4.0 SmCpSelI SB 11.13 +4.4 +29.3 +7.8/B BdDebA m MU 8.13 +1.8 +13.3 +6.0/A MKSP500IdxA m LB 44.65 +3.8 +30.5 +14.2/B MKSP500IdxI LB 45.38 +3.8 +30.9 +14.5/B BdInstlSvc PI 9.93 -.3 +8.7 +4.5 SmCpValA m SV 22.93 +4.0 +17.0 -.8/E BdDebC m MU 8.15 +1.7 +12.6 +5.3/B DynUSGrA m LB 9.58 +3.8 +36.7 +18.9 SmCpValI SV 23.77 +4.0 +17.3 -.6/E BdDebF b MU 8.12 +1.8 +13.5 +6.1/A MKSTMuniI MS 9.62 +.1 +2.5 +1.9/D MKTtlRetBdI PI 10.83 ... +9.2 +4.3/C DynUSGrInstl LB 10.42 +3.9 +37.2 +19.2 StrIncI MU 10.80 +.5 +13.1 +5.2 BdDebI MU 8.08 +1.7 +13.6 +6.2/A InDeAgrsA m XM 9.99 +3.7 +25.7 +10.3 TNMnBdA m SL 11.81 +.2 +5.9 +3.8/C BdDebR3 b MU 8.11 +1.6 +13.0 +5.7/B MKTxFrBdA m ML 10.34 +.4 +7.5 +4.9/C MKUnconsBdA m NT 8.75 +.4 +6.4 +3.1/C InDeAgrsSvc b XM 10.02 +3.8 +25.5 +10.3 VirginiaMnBdA m SL 11.38 +.3 +7.5 +4.5/A CATxFrIncA m MC 11.41 +.5 +9.2 +5.6/B InDeCnsrvSvc b XY 10.25 +.9 +10.1 +4.5 VirginiaMnBdI SL 11.36 +.3 +7.7 +4.7/A CATxFrIncC m MC 11.41 +.4 +8.6 +4.9/C MacKHYCorpBdA m HY 5.68 +1.8 +12.8 +5.7/B MacKHYCorpBdB m HY 5.65 +1.7 +11.7 +4.8/D InDeMdA m MA 9.37 +2.7 +19.6 +8.2 WscnMnBdA m SL 10.92 +.5 +7.4 +4.9/A CalibRtdDivGrA m LB 16.07 +3.1 +26.5 +12.5/C InDeMdC m MA 9.15 +2.6 +18.8 +7.5 CalibRtdDivGrC m LB 15.82 +3.1 +25.6 +11.6/D MacKHYCorpBdC m HY 5.66 +1.9 +11.9 +4.8/D Oak Associates ShrtTrmBdI CI 10.61 +.2 +8.3 +3.8/C InDeMdlyAgrC m AL 9.89 +3.3 +22.6 +9.0 EmergTech ST 5.95 +7.2 +37.7 +15.3/E CalibRtdDivGrI LB 16.25 +3.1 +26.8 +12.7/C InDeMdlyAgrsA m AL 9.26 +3.3 +23.4 +9.7 CnvrtA m CV 13.51 +4.0 +24.7 +11.6/B Mairs & Power LiveOakHlthSci SH 19.53 +3.3 +19.4 +9.0/E InDeMdlyAgrsSvc b AL 9.23 +3.3 +23.5 +9.7 PinOakEq LB 76.87 +3.3 +27.9 +11.0/E CnvrtC m CV 13.41 +4.0 +24.1 +10.9/C BalInv MA 102.69 +2.6 +20.3 +9.2/B InDeMdlyCnsC m CA 9.77 +1.7 +14.1 +5.6 CnvrtI CV 13.60 +4.0 +25.0 +11.9/B GrInv LB 136.29 +3.9 +28.8 +12.5/C RedOakTechSel ST 31.85 +4.1 +34.0 +20.8/D InDeMdlyCnsSvc b CA 9.90 +1.8 +14.8 +6.3 WhiteOakSelGr LB 104.41 +3.9 +24.1 +13.4/C CorFIA m CI 11.05 -.2 +7.7 +3.7/C SmCp d SB 27.29 +4.4 +21.4 +6.4/C InDeModSvc b MA 9.32 +2.6 +19.4 +8.2 CorFIC m CI 11.00 -.3 +7.1 +3.0/E Manning & Napier InstlSvc LB 23.05 +3.6 +30.4 +13.2 Oak Ridge CorFIF b CI 11.05 -.2 +7.8 +3.8/C PrBlndCnsrvTrmS b CA 13.93 +1.2 +12.8 +6.3/D IntlIdxA m FB 7.97 +2.9 +20.9 +9.1 MultiStrategyA m XM 19.39 +3.5 +25.1 +12.6 DevelopingGrA m SG 19.87 +5.6 +33.5 +21.5/A PrBlndExtndTrmS b MA 17.87 +2.5 +19.2 +9.3/B IntlIdxR6 FB 8.02 +3.0 +21.5 +9.5 SmCpGrA m SG 14.98 +3.9 +22.7 +10.4 DevelopingGrF b SG 21.11 +5.6 +33.7 +21.7/A PrBlndMaxTrmS b XM 21.47 +3.8 +27.8 +13.8/A MidCpMktIdxA m MB 15.35 +3.7 +25.4 +8.0 Oakmark DevelopingGrI SG 24.74 +5.6 +33.8 +21.8/A PrBlndModTrmS b CA 13.70 +1.9 +16.0 +7.6/A MidCpMktIdxIns MB 15.67 +3.7 +25.9 +8.4 DevelopingGrR3 b SG 18.86 +5.6 +33.3 +21.2/A EqAndIncInv MA 29.37 +2.9 +19.3 +7.6/D Marathon Funds S&P500IdxA m LB 15.95 +3.7 +30.3 +13.9 GlbInv WS 29.32 +4.1 +29.4 +9.7/D EmMktsBdI EB 5.28 +2.3 +15.8 +6.5/B S&P500IdxInsSv LB 16.06 +3.8 +30.5 +14.1 FdmtlEqA m LV 11.94 +2.8 +22.5 +7.8/D Val LB 29.50 +3.1 +29.3 +12.2/D GlbSelInv WS 18.49 +3.5 +29.3 +7.0/E S&P500IdxInstl LB 16.11 +3.8 +30.8 +14.4 IntlInv FB 24.84 +2.9 +23.7 +7.2/E FdmtlEqC m LV 10.45 +2.8 +21.5 +7.0/E Marketfield S&P500IdxSvc b LB 15.96 +3.7 +30.4 +14.0 FdmtlEqF b LV 11.78 +2.8 +22.6 +8.0/D IntlSmCpInv d FQ 16.27 +5.5 +30.9 +8.2/D A m LO 16.67 +2.5 +11.9 +5.4/B SmCpIdxA m SB 9.79 +5.2 +25.1 +7.4 Inv LB 80.02 +3.6 +27.1 +9.8/E FdmtlEqI LV 12.01 +2.8 +22.7 +8.1/D I LO 16.90 +2.5 +12.1 +5.7/B SmCpIdxInstl SB 10.09 +5.2 +25.7 +7.8 FdmtlEqR3 b LV 11.70 +2.7 +22.1 +7.5/E SelInv LB 43.46 +4.2 +27.9 +3.0/E FltngRtA m BL 8.84 +1.8 +7.2 +3.6/C Marsico Natixis Oberweis FltngRtC m BL 8.84 +1.6 +6.6 +2.9/D 21stCentury b MG 33.53 +2.4 +29.8 +19.4/A IIOakmarkA m LB 23.52 +3.7 +26.9 +9.6/E ChinaOpps m CH 12.62 +4.6 +35.0 +16.6/C FltngRtF b BL 8.83 +1.7 +7.3 +3.7/B Foc LG 18.83 +4.3 +32.0 +20.7/B IIOakmarkC m LB 19.84 +3.6 +25.9 +8.8/E GlbOppsInv m SW 24.74 +4.4 +25.3 +7.4/E FltngRtI BL 8.84 +1.7 +7.4 +3.8/B Glb b WS 17.33 +4.3 +27.0 +19.4/A IUSEqOppsA x LG 36.55 +4.9 +31.1 +15.2/D IntlOpps m FR 19.40 +1.2 +21.2 +9.3/E GrOppsA m MG 24.01 +2.9 +36.8 +17.0/B Gr b LG 18.41 +4.5 +32.5 +19.5/B IUSEqOppsC x LG 22.66 +4.8 +30.1 +14.4/E IntlOppsInstl d FR 10.40 +1.3 +21.8 +10.0/E GrOppsI MG 27.79 +2.9 +37.2 +17.3/B IntlOpps b FG 19.04 +4.0 +30.7 +15.9/A IUSEqOppsY x LG 43.58 +4.9 +31.4 +15.5/D MicroCp m SG 22.42 +3.6 +22.0 +10.7/D HYA m HY 7.50 +2.6 +14.9 +5.8/B MassMutual IVghnNlsnSCVlA m SB 15.49 +3.6 +25.0 +4.0/E Old Westbury HYC m HY 7.46 +2.6 +14.1 +5.1/D MSCIEAFEInIdI FB 12.82 +3.1 +21.6 +9.6/B Needham AllCpCor LG 18.37 +4.6 +31.8 +14.9/D HYF b HY 7.49 +2.6 +15.0 +5.9/B PrmBalR5 MA 11.98 +2.4 +19.3 +9.4/B GrRetail b MG 42.22 +5.8 +43.1 +11.0/E FI CI 11.31 -.3 +5.7 +2.7/E HYI HY 7.53 +2.6 +15.1 +6.0/B PrmCorBdA m CI 10.80 ... +9.0 +4.2/B GlbSmMdCpStrat SW 15.48 +3.5 +23.7 +8.8/E HYMuniBdA m HM 12.60 +.7 +11.3 +7.6/A PrmCorBdAdmin CI 10.87 ... +9.1 +4.4/A Neuberger Berman CorBdInstl CI 10.49 +.1 +9.3 +4.1/B LgCpStrats WS 15.00 +3.5 +24.6 +10.6 HYMuniBdC m HM 12.60 +.6 +10.6 +6.9/B PrmCorBdI CI 10.98 ... +9.5 +4.8/A MnBd MI 12.25 +.3 +5.1 +2.8/E HYMuniBdF b HM 12.61 +.7 +11.4 +7.7/A PrmCorBdR5 CI 11.02 ... +9.4 +4.6/A EmMktsDbtInstl EB 8.73 +2.5 +13.1 +6.8/A IncA m TW 2.91 +.6 +12.8 +5.6/C PrmCorBdSvc CI 10.96 ... +9.3 +4.5/A EmMktsEqInstl EM 20.47 +5.7 +18.5 +12.2/B Olstein IncC m TW 2.92 +.6 +11.7 +5.0/D PrmDiscpGrA m LG 10.51 +4.6 +32.4 +17.1/C EmMktsEqR6 EM 20.46 +5.7 +18.5 +12.3/B AllCpValAdv LV 25.63 +3.3 +28.5 +9.7/C IncF b TW 2.91 +.6 +12.9 +5.7/C PrmDiscpGrAdm LG 10.92 +4.6 +32.9 +17.4/C EqIncA m LV 13.17 +2.9 +20.6 +8.5/D AllCpValC m LV 19.80 +3.3 +27.3 +8.6/D IntermTxFrA m MI 11.16 +.5 +7.5 +4.6/B PrmDiscpGrR5 LG 10.69 +4.5 +33.1 +17.6/C EqIncC m LV 13.09 +2.8 +19.8 +7.7/D EqIncInstl LV 13.22 +2.9 +21.0 +8.9/C Optimum IntermTxFrC m MI 11.14 +.3 +6.9 +4.0/C PrmDiscpValR5 LV 14.06 +3.0 +22.7 +7.6/D FxdIncC m PI 9.65 -.1 +7.4 +3.2/E IntermTxFrF b MI 11.15 +.4 +7.7 +4.7/A PrmDiversBdI PI 10.97 +.2 +10.5 +5.0/A FltngRtIncInstl BL 9.72 +1.8 +8.6 +3.7/B FocInv LB 25.19 +4.1 +28.1 +11.4/D FxdIncInstl PI 9.62 ... +8.5 +4.2/C IntlEqA m FB 13.62 +4.3 +20.9 +7.4/E PrmDiversBdR5 PI 10.10 +.2 +10.5 +4.9/A IntlInstl FB 13.38 +4.1 +19.0 +10.2/B IntlEqF b FB 13.54 +4.3 +21.1 +7.7/D PrmGlbAdmin WS 13.83 +3.9 +30.9 +15.2/B FocTrust b LB 25.22 +4.1 +27.8 +11.2/D GenesisAdv b SG 58.65 +3.7 +29.6 +11.4/D LgCpGrC m LG 14.77 +3.8 +30.0 +18.2/C IntlEqI FB 13.73 +4.3 +21.2 +7.8/D PrmGlbR5 WS 13.82 +3.8 +31.2 +15.4/B LgCpGrInstl LG 19.92 +3.9 +31.3 +19.4/B IntlOppsA m FQ 16.62 +5.0 +20.0 +8.6/C PrmHYA m HY 8.71 +1.9 +12.8 +5.4/C GenesisInstl SG 58.78 +3.7 +30.3 +11.9/D GenesisInv SG 58.92 +3.7 +30.1 +11.7/D LgCpValC m LV 17.42 +3.4 +26.5 +9.0/C IntlOppsI FQ 17.10 +5.0 +20.3 +8.8/C PrmHYI HY 8.82 +2.0 +13.5 +6.0/B LgCpValInstl LV 17.62 +3.4 +27.7 +10.1/B IntlValA m FV 7.31 +3.4 +17.0 +6.3/C PrmHYR5 HY 8.88 +2.0 +13.4 +5.9/B GenesisR6 SG 58.71 +3.7 +30.4 +12.0/D GenesisTrust SG 58.93 +3.7 +30.0 +11.6/D SmMidCpGrIns SG 14.38 +3.2 +26.2 +15.5/C IntlValI FV 7.37 +3.5 +17.4 +6.7/B PrmHYSvc HY 8.88 +2.0 +13.3 +5.8/B SmMidCpValIns SV 13.85 +3.6 +24.4 +4.3/B MidCpStkA m MV 28.53 +3.7 +22.7 +3.6/E PrmInfPrtIncI IP 10.42 ... +8.0 +3.6/A GrtChinaEqIns CH 10.28 +6.2 +31.0 +20.1/A MidCpStkC m MV 26.42 +3.7 +21.8 +2.8/E PrmInfPrtIncR5 IP 10.43 ... +7.9 +3.5/A GuardianInstl LG 18.83 +4.1 +36.6 +16.5/D Osterweis MidCpStkF b MV 28.28 +3.8 +22.9 +3.7/E PrmInfPrtIncSvc IP 10.40 ... +7.8 +3.3/A GuardianInv LG 18.83 +4.1 +36.4 +16.3/D Osterweis LB 17.52 +3.8 +33.2 +12.0/D MidCpStkI MV 28.27 +3.8 +23.0 +3.8/E PrmIntlEqR5 FG 12.92 +4.7 +27.6 +9.4/E GuardianTrust b LG 18.84 +4.1 +36.1 +16.1/D StrInc HY 10.81 +1.0 +5.1 +3.5/E MidCpStkP b MV 27.61 +3.7 +22.4 +3.4/E PrmMainStrtR5 LB 10.83 +4.1 +31.7 +12.0/D HiIncBdInstl HY 8.66 +2.1 +13.8 +5.5/C PGIM Investments MltAsstBalOppA m MA 11.67 +2.8 +20.0 +6.4/E PrmShrtDurBdA m CS 9.91 +.2 +3.9 +2.4/C HiIncBdInv HY 8.65 +2.2 +13.7 +5.4/C BalancedA m MA 16.12 +2.3 +19.2 +8.6/C MltAsstBalOppC m MA 11.59 +2.8 +19.1 +5.7/E PrmShrtDurBdAdm CS 9.98 +.3 +4.3 +2.7/B HiIncBdR6 HY 8.67 +2.2 +14.0 +5.7/C BalancedZ MA 16.24 +2.3 +19.5 +8.9/C MltAsstIncA m CA 15.26 +2.3 +15.6 +5.7/D PrmShrtDurBdI CS 10.04 +.3 +4.5 +3.0/A IntlEqInstl FG 13.69 +4.4 +27.4 +10.9/D CAMuniIncA m MC 10.75 +.2 +7.1 +4.4/D MltAsstIncC m CA 15.49 +2.3 +14.8 +4.9/E PrmShrtDurBdR5 CS 10.08 +.3 +4.4 +3.0/A IntlEqInv FG 13.70 +4.4 +27.1 +10.8/E CoreBondZ x CI 10.18 -.2 +8.9 +4.3/A NYTxFrA m MY 11.74 +.4 +8.1 +4.7/B PrmShrtDurBdSvc CS 10.02 +.3 +4.4 +2.8/B IntlEqTrust FG 13.70 +4.4 +27.0 +10.7/E GlbRlEstA m GR 23.55 -.4 +21.7 +9.2/C NYTxFrC m MY 11.72 +.3 +7.5 +4.0/D PrmSmCpOppsA m SB 14.30 +4.9 +25.8 +8.2/B IntlSelInstl FG 13.34 +4.3 +26.0 +11.3/D GlbRlEstC m GR 22.95 -.5 +21.2 +8.7/D NewJerseyTxFrA m MJ 5.20 +.4 +8.2 +5.5/A PrmSmCpOppsR5 SB 14.79 +4.9 +26.4 +8.6/A IntrnsValInstl SB 15.70 +6.3 +25.6 +9.2/A GlbRlEstZ GR 23.67 -.4 +22.3 +9.8/C NtnlTxFrIncA m ML 11.78 +.4 +9.2 +5.7/A PrmStrEMkI EM 13.45 +5.9 +25.6 +14.7/A LgCpValA m LV 32.22 +3.5 +23.1 +11.0/B GlbTtlRetA m IB 6.82 +.1 +11.1 +7.6/A NtnlTxFrIncC m ML 11.80 +.4 +8.5 +5.1/B ReSTbyJPM2020A m TE 12.13 +1.5 +15.7 +7.9 LgCpValAdv b LV 32.25 +3.5 +23.0 +10.9/B GovrnIncA m GI 9.67 -.4 +5.7 +2.9/B NtnlTxFrIncF b ML 11.77 +.4 +9.2 +5.8/A ReSTbyJPM2020Ad TE 12.21 +1.6 +16.1 +8.2 LgCpValInstl LV 32.12 +3.5 +23.6 +11.4/A GovrnIncZ GI 9.65 -.3 +6.2 +3.2/A ShrtDurIncA m CS 4.21 +.2 +5.3 +3.0/A ReSTbyJPM2020Sv TE 12.25 +1.5 +16.1 +8.3 LgCpValInv LV 32.16 +3.5 +23.4 +11.2/A HighYieldA m HY 5.58 +2.7 +15.7 +7.0/A ShrtDurIncC m CS 4.23 ... +4.5 +2.3/C ReSTbyJPM2030A m TH 11.92 +.5 +18.3 +9.3/D LgCpValTrust b LV 32.21 +3.5 +23.1 +11.0/B HighYieldB m HY 5.57 +2.6 +15.1 +6.5/A ShrtDurIncF b CS 4.20 ... +5.2 +3.1/A ReSTbyJPM2030Ad TH 12.00 +.5 +18.5 +9.6/C LgShA m LO 14.63 +2.1 +16.7 +6.7 HighYieldC m HY 5.57 +2.6 +14.9 +6.3/A ShrtDurIncI CS 4.20 ... +5.3 +3.2/A ReSTbyJPM2030Sv TH 12.03 +.3 +18.4 +9.6/C LgShC m LO 14.49 +1.9 +15.8 +5.9 HighYieldZ HY 5.59 +2.7 +15.9 +7.3/A ShrtDurTxFrA m MS 15.80 +.2 +4.0 +2.3/B ReSTbyJPM2040A m TJ 11.61 +1.4 +21.4 +10.1/D LgShInstl LO 14.70 +2.0 +17.0 +7.1 Jen20/20FocA m LG 14.99 +4.8 +28.2 +15.2/D ShrtDurTxFrC m MS 15.80 +.1 +3.4 +1.7/D ReSTbyJPM2040Ad TJ 11.70 +1.4 +21.6 +10.3/D MdCpGrA m MG 15.68 +2.8 +33.7 +15.8/C Jen20/20FocC m LG 9.72 +4.7 +27.3 +14.4/E ShrtDurTxFrF b MS 15.80 +.2 +4.1 +2.4/B ReSTbyJPMInRtA m RI 11.69 +1.4 +14.3 +6.1 MdCpGrInstl MG 15.82 +2.8 +34.2 +16.2/C Jen20/20FocZ LG 16.93 +4.8 +28.7 +15.5/D SmCpValA m SB 15.12 +5.0 +20.7 +3.9/E ReSTbyJPMInRtAd RI 11.80 +1.4 +14.5 +6.4 MdCpGrInv MG 15.75 +2.8 +34.0 +16.0/C JenEqIncC x LB 12.22 +2.7 +20.6 +8.5/E SmCpValI SB 19.18 +5.1 +21.0 +4.1/E Rsl2000SCIdxI SB 12.75 +5.5 +25.9 +8.3/B MdCpGrTrust MG 15.73 +2.8 +33.9 +16.0/C JenEqOppA m LB 15.65 +4.0 +20.2 +5.9/E TtlRetA m PI 10.46 ... +8.2 +3.8/D RtrSmtCnsrvAdm XY 9.89 +.9 +13.1 +6.2 MdCpIntrnsVlInv MV 20.87 +4.7 +17.8 +5.0/E JenFinSerA m SF 16.19 +3.7 +32.7 +11.7/A TtlRetC m PI 10.45 -.1 +7.5 +3.2/E RtrSmtGrA m XM 10.15 +3.4 +26.0 +11.4 MltCpOppsA m LB 16.96 +3.4 +27.4 +14.2/B JenHealSciA m SH 44.13 +5.6 +19.4 +13.9/D TtlRetF b PI 10.46 ... +8.3 +3.9/D RtrSmtModA m MA 9.56 +2.3 +19.8 +8.5 MltCpOppsC m LB 16.91 +3.4 +26.5 +13.4/C JenHealSciC m SH 31.57 +5.6 +18.6 +13.2/E TtlRetI PI 10.48 ... +8.4 +4.0/D RtrSmtModAdmin MA 9.52 +2.4 +20.1 +8.8 MltCpOppsInstl LB 16.90 +3.5 +27.9 +14.7/A JenHealSciZ SH 49.56 +5.6 +19.7 +14.3/D ValOppsA m MB 17.57 +4.0 +22.8 +5.6/E RtrSmtModGrA m AL 9.40 +2.9 +23.3 +10.3 MunImptIns MI 17.57 +.3 +6.5 +3.7/D JenMidCapGrA m MG 21.90 +3.0 +37.0 +15.0/D ValOppsC m MB 15.07 +3.9 +21.9 +4.8/E RtrSmtModGrAdm AL 9.35 +2.9 +23.5 +10.6 MuniIntermBdIns MI 12.01 +.4 +6.5 +4.0/C JenMidCapGrC m MG 11.76 +2.9 +35.9 +14.2/D ValOppsF b MB 18.01 +4.0 +22.9 +5.8/E SP500IdxAdmin LB 18.00 +3.8 +30.6 +14.2/B RlEsttA m SR 14.32 -.1 +29.0 +11.3/A JenMidCapGrZ MG 25.60 +3.0 +37.3 +15.3/C ValOppsI MB 18.40 +4.0 +23.1 +5.9/E SP500IdxI LB 18.25 +3.8 +31.0 +14.6/A RlEsttInstl SR 14.37 -.1 +29.6 +11.7/A JenNatResA m SN 31.29 +7.1 +15.1 -4.6/D SP500IdxR4 b LB 17.75 +3.7 +30.4 +14.1/B RlEsttTrust b SR 14.32 -.1 +29.3 +11.5/A JenSmlComA m SG 21.11 +5.6 +28.1 +9.7/E Lyrical ShrtDurBdInstl CS 7.78 +.3 +4.1 +2.2/C USValEqInstl LV 16.48 +4.6 +23.6 +5.8/E SP500IdxR5 LB 18.33 +3.8 +30.9 +14.5/B JenSmlComC m SG 8.65 +5.5 +27.4 +9.0/E SP500IdxSvc LB 18.38 +3.8 +30.7 +14.3/B SmCpGrInstl SG 39.29 +5.3 +35.9 +22.2/A JenSmlComZ SG 23.29 +5.6 +28.6 +10.0/D MFS SPMidCpIdxI MB 14.15 +4.1 +26.0 +8.7/C SmCpGrInv SG 39.01 +5.3 +35.5 +21.8/A JenUtlA m SU 16.20 +3.3 +25.8 +13.2/B AgrsGrAllcA m XM 26.22 +3.5 +29.2 +13.8/A SelBlChpGrA m LG 21.84 +4.4 +30.2 +20.0/B StratIncA m MU 11.09 +1.2 +9.9 +4.6/C JenUtlC m SU 16.10 +3.3 +24.8 +12.3/C AgrsGrAllcB m XM 25.72 +3.5 +28.3 +13.0/A SelBlChpGrAdm LG 22.92 +4.4 +30.5 +20.3/B StratIncC m MU 11.08 +1.2 +9.2 +3.9/D JenUtlZ SU 16.22 +3.3 +26.1 +13.5/A AgrsGrAllcC m XM 25.45 +3.5 +28.3 +12.9/A SelBlChpGrR5 LG 23.50 +4.5 +30.8 +20.5/B StratIncInstl MU 11.08 +1.3 +10.3 +5.0/C JenniFocGrA m LG 16.04 +4.2 +32.1 +21.9/A AlabamaMuniBdA m SL 10.36 +.4 +6.9 +4.2/B SelBlChpGrSvc LG 23.28 +4.4 +30.6 +20.4/B StratIncR6 MU 11.07 +1.2 +10.4 +5.1/B JenniFocGrC m LG 12.46 +4.2 +31.2 +21.0/B ArkansasMuniBdA m SL 9.92 +.2 +6.0 +3.8/C SelDvrsValA m LV 11.60 +2.8 +25.8 +10.4/B SustEqA m LB 37.66 +3.7 +25.4 +11.4/D JennisonBldA m LG 20.46 +4.3 +28.0 +12.4/E BlnRsrCorEqA m LB 27.57 +3.5 +28.1 +11.9/D SelDvrsValR5 LV 11.60 +2.7 +26.3 +10.9/B SustEqC m LB 37.52 +3.6 +24.5 +10.5/E JennisonBldZ LG 20.49 +4.3 +28.3 +12.7/E BlnRsrCorEqI LB 27.98 +3.6 +28.4 +12.2/D SelEqOpportsA m LB 16.10 +3.2 +28.4 +14.7/A SustEqInst LB 37.54 +3.7 +25.9 +11.8/D JennisonDivGrA m LG 13.85 +4.6 +30.1 +16.1/D CAMuniBdA m MC 6.20 +.4 +8.3 +5.2/B SelEqOpportsAdm LB 17.05 +3.3 +28.7 +15.0/A SustEqInv LB 37.63 +3.7 +25.7 +11.6/D JennisonGrA m LG 41.35 +4.5 +32.6 +20.9/B CnsrvAllcA m CA 16.54 +1.6 +16.8 +7.9/A SelEqOpportsI LB 17.65 +3.3 +29.1 +15.4/A SustEqR3 b LB 37.72 +3.7 +25.1 +11.1/D JennisonGrC m LG 31.69 +4.5 +31.8 +20.1/B CnsrvAllcB m CA 16.43 +1.5 +15.9 +7.1/B SelEqOpportsR5 LB 17.75 +3.3 +29.0 +15.3/A SustEqR6 LB 37.53 +3.7 +26.0 +11.9/D JennisonGrZ LG 45.21 +4.6 +33.1 +21.3/A CnsrvAllcC m CA 16.26 +1.5 +15.9 +7.1/B SelEqOpportsSvc LB 17.33 +3.2 +28.8 +15.1/A SustEqTrust b LB 37.70 +3.7 +25.5 +11.4/D JennisonValA m LV 19.00 +3.2 +25.2 +8.9/C CnsrvAllcI CA 16.70 +1.6 +17.1 +8.1/A SelFdmtlGrR5 LG 7.38 +3.7 +32.8 +18.9/C New Alternatives JennisonValZ LV 19.02 +3.2 +25.6 +9.2/C CorEqA m LB 34.86 +4.0 +32.3 +16.1/A SelFdmtlValA m LV 8.76 +2.2 +22.6 +7.2/E A f SW 65.91 +4.9 +36.0 +15.7/A MuniHiIncA m HM 10.52 +.3 +8.8 +6.0/C CorEqC m LB 29.86 +4.0 +31.3 +15.2/A SelFdmtlValAdm LV 8.91 +2.2 +22.9 +7.5/E New Covenant MuniHiIncC m HM 10.52 +.2 +8.1 +5.2/D CorpBdA m TW 14.71 +.4 +14.3 +5.6/C SelFdmtlValI LV 8.80 +2.3 +23.3 +7.8/D NationalMuniA m ML 15.07 +.3 +7.3 +4.3/D CorpBdC m TW 14.67 +.3 +13.5 +4.9/D BalGr MA 105.46 +2.3 +20.1 +9.4/B SelFdmtlValR5 LV 8.87 +2.3 +23.1 +7.7/D BalInc CA 21.71 +1.3 +14.4 +6.8/C QMAIntlEqA m FV 7.41 +4.2 +18.9 +8.2/A CorpBdI TW 14.70 +.4 +14.5 +5.9/B SelGrOppsA m LG 5.76 +4.3 +29.9 +19.6/B QMALrCaValA m LV 12.61 +3.2 +21.5 +5.5/E EMEqA m EM 35.30 +6.2 +19.5 +12.8/B Gr LB 45.02 +3.9 +29.9 +13.6/B SelGrOppsAdmin LG 6.74 +4.3 +30.1 +19.9/B Inc CS 23.61 ... +6.7 +3.3/A QMALrgCaCoEqA m LB 15.58 +3.8 +29.1 +13.2/C GeorgiaMuniBdA m SL 10.95 +.4 +6.8 +4.0/B SelGrOppsI LG 7.84 +4.3 +30.5 +20.2/B QMASmCpValZ SV 16.62 +6.0 +18.7 +.4/E GlbEqA m WS 47.40 +3.7 +30.1 +13.2/B SelGrOppsR5 LG 7.68 +4.3 +30.4 +20.1/B Nicholas QMAStockIdxI LB 44.73 +3.8 +30.9 +14.4 GlbEqC m WS 41.54 +3.6 +29.1 +12.3/C SelGrOppsSvc LG 7.26 +4.3 +30.2 +20.0/B EqIncI LV 20.91 +3.8 +30.2 +11.5/A QMAStockIdxZ LB 44.74 +3.8 +30.8 +14.4 GlbGrA m WS 48.92 +4.8 +35.0 +18.9/A SelMCValI MV 13.04 +3.3 +29.2 +7.8/B HiIncInstl HY 9.12 +1.2 +12.6 +4.6/E ShTerCorBdA m CS 11.09 +.3 +6.2 +2.9/B GlbHYA m HY 6.30 +1.8 +13.9 +5.8/B SelOverseasA m FB 8.67 +3.2 +25.5 +9.8/B III MG 31.49 +3.3 +34.7 +16.8/C TtlRetBdA x PI 14.43 -.5 +10.2 +5.3/A GlbTtlRetA m IH 18.43 +2.2 +17.9 +8.0/B SelOverseasI FB 8.78 +3.3 +26.2 +10.5/A LtdEditionInstl SG 30.00 +2.8 +27.7 +14.6/C TtlRetBdC x PI 14.42 -.4 +9.4 +4.5/B GlbTtlRetC m IH 18.55 +2.1 +17.0 +7.2/C SelOverseasR5 FB 8.83 +3.3 +26.1 +10.4/A Nicholas LG 73.05 +4.0 +33.3 +15.1/D TtlRetBdZ x PI 14.38 -.4 +10.5 +5.6/A GovtSecA m GI 9.94 -.4 +6.0 +2.9/B SelOverseasSvc FB 8.77 +3.2 +25.8 +10.2/A 1919 PIA Mutual Funds GrA m LG 118.93 +4.1 +37.0 +21.8/A SelSmCoValI SV 9.45 +4.7 +22.4 +4.4/B GrAllcA m AL 22.80 +3.0 +25.8 +12.0/A FinclSvcsA m SF 28.26 +3.9 +29.1 +7.8/C ShrtTrmSecAdv UB 10.07 ... +3.0 +1.7/E SelSmCoValR5 SV 9.52 +4.7 +22.2 +4.3/B FinclSvcsC m SF 25.81 +3.8 +28.2 +7.0/C GrAllcB m AL 22.50 +2.9 +24.9 +11.2/A SelSmCpGrEqA m SG 10.75 +4.6 +35.1 +16.6/B PIMCO GrAllcC m AL 22.24 +2.9 +24.9 +11.2/A MrylndTxFrIncA m SI 15.68 +.2 +4.8 +2.4/E SelSmCpGrEqI SG 15.02 +4.6 +35.7 +17.2/B SclyRspnsvBalA m MA 20.52 +2.6 +24.5 +12.4/A AlAstA m TV 11.99 +1.7 +11.2 +6.3 GrAllcI AL 23.05 +3.0 +26.1 +12.3/A SelSmCpGrEqR5 SG 14.77 +4.6 +35.7 +17.1/B AlAstAdmin b TV 12.01 +1.8 +11.5 +6.5 GrB m LG 93.95 +4.0 +36.0 +20.9/B SelSmCpGrEqSvc SG 13.73 +4.5 +35.5 +17.0/B North Country AlAstAllAthA m TV 8.35 +1.5 +6.5 +4.0 GrC m LG 93.17 +4.0 +36.0 +20.9/B SelStratBdA m PI 10.63 +.4 +11.2 +4.7/A EqGr LG 19.39 +3.7 +29.8 +15.3/D AlAstAllAthC m TV 8.34 +1.5 +5.8 +3.2 GrI LG 127.14 +4.1 +37.4 +22.1/A SelStratBdAdm PI 10.65 +.5 +11.6 +5.0/A IntermBd CI 10.52 -.1 +8.8 +3.5/D AlAstAllAthI2 TV 8.36 +1.5 +6.9 +4.4 HiIncA m HY 3.46 +1.8 +14.3 +5.6/C SelStratBdR5 PI 10.68 +.4 +11.7 +5.2/A Northeast Investors AlAstAllAthIns TV 8.36 +1.6 +7.1 +4.5 HiIncI HY 3.45 +1.5 +14.3 +5.8/B SelStratBdSvc PI 10.69 +.4 +11.6 +5.1/A NorthstInvTrust HY 4.08 +.5 +.7 +.6/E AlAstC m TV 11.91 +1.6 +10.4 +5.5 InstlIntlEq FG 27.78 +3.8 +28.0 +13.8/B SelTtlRetBdI PI 10.00 -.1 +8.9 +4.3/C AlAstI2 TV 12.01 +1.7 +11.6 +6.7 IntlDvrsfctnA m FB 21.28 +4.3 +25.3 +13.3/A SelTtlRetBdR5 PI 9.99 -.1 +8.8 +4.2/C Northern AlAstInstl TV 11.99 +1.8 +11.7 +6.8 IntlGrA m FG 36.91 +4.2 +26.5 +15.3/A SelTtlRetBdSvc PI 10.04 ... +8.8 +4.1/C ActvMEmergMktEq d EM 19.58 +6.0 +15.9 +10.8/C AlAstR b TV 11.90 +1.7 +10.9 +6.0 IntlNwDscA m FR 34.55 +3.3 +21.7 +13.1/C SelectMdCpGrA m MG 19.67 +3.7 +31.6 +15.8/C ActvMIntlEq d FB 10.96 +4.2 +22.3 +11.1/A CAIntermMnBdA m MF 10.01 +.3 +5.9 +3.7/D IntlNwDscC m FR 32.86 +3.3 +20.8 +12.3/C SelectMdCpGrAdm MG 21.61 +3.7 +31.9 +16.1/C ArizonaTxEx SI 10.84 +.3 +6.5 +4.2/A CAIntermMnBdIns MF 10.01 +.4 +6.3 +4.0/C IntlNwDscI FR 35.61 +3.4 +22.0 +13.4/B SelectMdCpGrI MG 23.70 +3.8 +32.3 +16.5/C BdIdx CI 10.76 -.2 +8.4 +4.1/B CAShrtDrMnIncA m SS 9.94 +.2 +2.4 +1.5/E IntlValA m FG 45.29 +3.4 +25.3 +13.1/B SelectMdCpGrR5 MG 23.44 +3.8 +32.2 +16.4/C CAIntermTxEx MF 10.87 +.3 +6.2 +4.0/C CAShrtDrMnIncIn SS 9.94 +.2 +2.8 +1.9/D IntlValB m FG 43.11 +3.4 +24.4 +12.3/C SelectMdCpGrSvc MG 22.77 +3.7 +32.0 +16.2/C CATxEx MC 11.75 +.3 +7.3 +4.5/D CmdPlsStrA m BB 5.38 +4.7 +18.3 +4.7 LtdMatA m CS 6.00 ... +4.5 +2.4/C CorBd CI 10.47 -.2 +9.4 +4.1/B CmdPlsStrI2 BB 5.44 +4.6 +18.6 +5.0 LtdMatC m CS 6.00 ... +3.8 +1.5/E Matrix Advisors EmMktsEqIdx d EM 12.12 +6.1 +17.7 +11.9/C CmdPlsStrIs BB 5.47 +4.6 +18.5 +5.1 MAInvsGrStkA m LG 32.90 +5.4 +39.7 +21.5/A AdvsVal LV 72.23 +4.2 +28.7 +8.8/C FI PI 10.33 ... +10.5 +4.2/C CmdtyRlRtStrA m BB 5.78 +2.8 +10.5 -.5/C MAInvsGrStkB m LG 27.75 +5.3 +38.7 +20.6/B Matthews GlbRlEsttIdx d GR 11.17 +1.0 +20.8 +9.5/C CmdtyRlRtStrAdm b BB 5.82 +2.8 +11.0 -.2/B MAInvsGrStkC m LG 27.54 +5.3 +38.6 +20.6/B AsiaDivInv DP 17.29 +1.0 +10.0 +9.2/D GlbTactAsstAllc x IH 13.36 +2.3 +17.1 +7.3/C CmdtyRlRtStrI2 BB 5.93 +3.0 +11.1 -.1/B MAInvsGrStkI LG 33.96 +5.4 +40.0 +21.8/A AsiaGrInv DP 28.00 +1.7 +25.7 +14.7/B HYFI d HY 6.77 +3.1 +15.7 +6.3/A CmdtyRlRtStrIns BB 5.95 +2.9 +11.1 .../B MAInvsTrustA m LB 32.74 +4.3 +31.7 +15.2/A AsiaInnovtrInv PJ 14.47 +5.5 +28.9 +17.8/A HYMuni HM 8.91 +.3 +8.7 +5.4/D CreditOppsBdI XS 10.12 +.8 +8.3 +4.7/A MAInvsTrustB m LB 31.59 +4.2 +30.8 +14.3/B AsianGrIncInv PJ 15.62 +3.0 +16.4 +8.3/E IncEq LV 13.53 +3.6 +26.7 +12.3/A CreditOppsBdI-2 XS 10.07 +.7 +8.1 +4.6/A MAInvsTrustC m LB 30.86 +4.3 +30.8 +14.3/B ChinaInv CH 18.92 +6.6 +33.2 +19.4/B IntermTxEx MI 10.75 +.3 +6.4 +3.8/D DivandIncC m IH 11.83 +2.2 +14.2 +5.7/D MAInvsTrustI LB 31.66 +4.3 +32.1 +15.4/A IndiaInv EI 23.27 +1.0 -.9 +7.3/E IntlEq d FV 9.49 +3.0 +16.2 +6.8/B DiversIncA m MU 11.19 +.9 +12.1 +6.4/A MAMuniBdA m MT 11.24 +.3 +7.2 +4.3/A JapanInv JS 21.57 +2.1 +26.4 +10.4/C IntlEqIdx d FB 12.69 +3.2 +21.6 +9.6/B DiversIncC m MU 11.19 +.9 +11.3 +5.6/B MISMuniBdA m SL 9.79 +.3 +6.4 +3.9/B KoreaInv MQ 4.32 +5.4 +2.4 +4.9/E LgCpCor LV 21.02 +3.4 +25.4 +12.0/A DiversIncI2 MU 11.19 +1.0 +12.4 +6.7/A MidCpGrA m MG 21.00 +2.5 +37.3 +20.0/A PacTigerInv PJ 28.55 +4.1 +10.0 +11.7/D LgCpVal LV 18.07 +3.1 +25.7 +8.6/D DiversIncInstl MU 11.19 +1.0 +12.6 +6.8/A MidCpGrC m MG 16.51 +2.5 +36.3 +19.1/B MidCpIdx MB 19.33 +4.0 +25.9 +8.8/C DynamicBdA m NT 10.78 +.8 +4.2 +4.0/B MidCpGrI MG 22.36 +2.5 +37.6 +20.3/A McKee MltMgrGlbRlEstt d GR 11.32 -.1 +21.3 +8.8/D IntlEqInstl d FB 12.00 +2.9 +17.0 +6.3 DynamicBdC m NT 10.78 +.7 +3.4 +3.2/C MidCpValA m MV 24.70 +3.8 +30.2 +9.0/A ShrtBd CS 18.85 +.2 +4.9 +2.3/C DynamicBdI NT 10.78 +.8 +4.6 +4.4/B MidCpValC m MV 23.18 +3.7 +29.2 +8.1/B Meeder ShrtIntermTxEx MS 10.42 +.3 +3.9 +2.2/B DynamicBdI-2 NT 10.78 +.8 +4.5 +4.3/B MidCpValI MV 25.33 +3.7 +30.5 +9.2/A BalRetail b TV 12.25 +2.7 +12.2 +7.3 ShrtIntermUSGvt GS 9.74 -.2 +4.0 +1.7/C EMBdA m EB 10.67 +2.0 +14.0 +6.4/B ModAllcA m MA 19.25 +2.2 +21.4 +10.0/A CnsrvAllcRetail b XY 23.00 +1.4 +10.1 +4.7 SmCpCor SB 26.37 +4.5 +23.6 +7.5/B EMBdI2 EB 10.67 +2.0 +14.3 +6.6/B ModAllcB m MA 19.00 +2.2 +20.5 +9.2/B DynAllcRetail b XM 11.88 +3.7 +23.8 +10.5 SmCpIdx SB 13.29 +5.4 +25.6 +8.2/B EMBdInstl EB 10.67 +2.0 +14.4 +6.7/A ModAllcC m MA 18.86 +2.2 +20.5 +9.2/B MuirfieldRetail b TV 7.91 +3.8 +13.5 +9.1 SmCpVal SV 20.59 +4.5 +22.3 +3.7/C EMCcy&S/TInmtI CR 8.06 +1.9 +5.1 +4.3/A ModAllcI MA 19.54 +2.3 +21.7 +10.3/A StkIdx LB 36.98 +3.8 +31.0 +14.6/A EMCorpBdInstl EB 10.84 +.8 +11.5 +6.6/B MrylndMuniBdA m SL 10.93 +.4 +6.3 +4.1/B Merger TxEx ML 10.86 +.3 +7.5 +4.4/D Inv b NE 17.39 +.7 +5.9 +5.3/A EMFullSpcBdIns EB 7.59 +2.2 +14.1 +6.8/A MuniHiIncA f HM 8.51 +.4 +9.4 +6.4/C USGvt GI 9.70 -.4 +5.0 +2.2/D EmergLclBdA m XP 7.11 +2.9 +14.9 +6.8/B MuniHiIncC m HM 8.52 +.3 +8.3 +5.4/D Meridian USTrsIdx GI 22.02 -.7 +6.5 +3.3/A EmergLclBdI2 XP 7.11 +3.0 +15.3 +7.2/A MuniIncA m ML 8.99 +.3 +8.0 +5.0/C ContrarianLgcy d MB 35.45 +4.5 +22.8 +12.0/A Nuveen EmergLclBdInstl XP 7.11 +3.0 +15.4 +7.3/A MuniIncC m ML 9.02 +.3 +7.2 +4.2/D EnhEqLgcy d LG 14.47 +1.7 +44.4 +22.1/A AlAmrMuniBdA m ML 11.89 +.3 +8.6 +5.7/A MuniLtdMatA m MS 8.29 +.3 +5.3 +3.3/A GrLegacy d SG 39.03 +4.5 +28.4 +14.2/C AlAmrMuniBdC2 m ML 11.90 +.3 +8.0 +5.2/B MuniLtdMatC m MS 8.30 +.2 +4.4 +2.5/B ArizonaMuniBdA m SL 11.09 +.3 +7.0 +4.5/A Continued on next page NAMuniBdA m SL 11.80 +.3 +6.7 +4.0/B Page 21 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Mutual Funds

4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk ExtendedDrInstl GL 8.71 -3.1 +20.5 +10.3 DiscpValY LV 15.31 +3.0 +29.6 +10.7/B Quaker CptlAprcAdv b MA 30.86 +2.5 +24.1 +12.5/A GNMA&GovtSecA m GI 11.11 +.1 +5.9 +3.0 EqIncA m LV 36.72 +3.5 +25.3 +9.2/C ImpGrAdv m LG 37.11 +3.7 +32.6 +12.4/E CptlOpp LB 30.88 +3.8 +32.2 +15.5/A GNMA&GovtSecC m GI 11.11 +.1 +5.2 +2.2 EqIncC m LV 36.06 +3.4 +24.4 +8.4/D DivGr LB 53.18 +3.3 +30.7 +15.2/A GNMA&GovtSecI GI 11.11 +.2 +6.4 +3.4 EqIncR b LV 37.42 +3.4 +24.8 +8.7/D RBC DivGrAdv b LB 53.12 +3.3 +30.3 +14.9/A EntprI d SB 19.10 +5.2 +29.6 +5.8/D GNMA&GovtSecI-2 GI 11.11 +.2 +6.2 +3.3 GlbHYA m HY 8.76 +2.9 +12.9 +5.7/C DivMdCpGr MG 36.68 +3.3 +38.0 +18.2/B SMIDCpGrI d MG 15.03 +4.1 +34.2 +14.3/D GlBdOppsUSDHA m WH 10.37 +.1 +5.9 +3.2/E GlbHYC m HY 8.73 +2.7 +12.1 +4.9/D EMBd EB 11.60 +2.4 +10.9 +4.0/E GlBdOppsUSDHI WH 10.37 +.1 +6.3 +3.5/D GlbHYY HY 8.60 +2.8 +13.2 +5.9/B Reynolds EMLclCcyBd XP 6.41 +2.3 +12.1 +6.4/C GlBdOppsUSDHI-2 WH 10.37 +.1 +6.2 +3.4/D HYA m HY 9.76 +2.5 +13.9 +5.9/B BlueChipGr b LG 53.75 +3.6 +25.5 +14.2/E EMStk EM 46.63 +6.5 +26.0 +15.7/A GlBdOppsUnhAdm b IB 9.01 +.9 +5.3 +3.5/D HYY HY 9.77 +2.5 +14.2 +6.2/A Rice Hall James EmergEurope MQ 16.21 +4.5 +29.2 +10.5/B GlBdOppsUnhI IB 9.01 +.9 +5.5 +3.8/C HiIncMnA m HM 7.49 +.5 +8.7 +7.0/B MicroCpIns d SG 28.74 +4.2 +14.3 +7.5 EqIdx500 LB 85.62 +3.8 +30.9 +14.5/A GlbAdvtStrBdIns IB 11.09 +.6 +8.6 +5.5 HiIncMnC m HM 7.50 +.4 +8.0 +6.2/C SmCpIns SG 8.31 +3.2 +16.9 +4.5 EqInc LV 32.05 +3.2 +26.5 +9.7/C GlbMltAsstA m IH 13.19 +1.9 +14.1 +7.2 IntlEqA m FB 22.85 +2.9 +20.1 +8.1/D EqIncAdv b LV 31.97 +3.1 +26.1 +9.3/C GlbMltAsstC m IH 12.76 +1.8 +13.4 +6.4 MidCpValA m MV 23.31 +2.1 +27.8 +4.7/E RiverNorth EqIncR b LV 31.92 +3.1 +25.8 +9.0/C GlbMltAsstI2 IH 13.32 +2.0 +14.5 +7.6 R b LB 29.66 +3.3 +30.0 +15.0/A CorOppR b MA 8.43 +3.9 +21.6 +9.7/B ErpnStk ES 21.88 +4.3 +26.3 +11.9/A GlbMltAsstInstl IH 13.35 +2.0 +14.6 +7.7 RlEsttA m SR 14.38 -1.7 +25.8 +6.9/E dblelnStrIncI MU 10.31 +.8 +11.5 +5.0 ExtendedEqMktId MB 29.28 +3.8 +27.8 +10.5/B HYA m HY 9.04 +1.9 +14.4 +5.9/B SelMidCpGrA m MG 45.03 +2.9 +32.9 +16.8/C dblelnStrIncR b MU 10.33 +.8 +11.2 +4.7 FinclSvcs SF 28.05 +2.6 +29.2 +11.2/A HYAdmin b HY 9.04 +1.9 +14.5 +6.0/B SelMidCpGrY MG 49.46 +2.9 +33.2 +17.1/B Riverbridge GNMA GI 9.19 -.2 +5.0 +2.4/D HYC m HY 9.04 +1.9 +13.6 +5.1/D ShrtTrmIncY CS 9.46 +.2 +4.5 +2.7/B GrIns d MG 22.44 +2.3 +30.4 +19.1/B GeorgiaTFBd SL 11.73 +.3 +6.8 +4.1/B HYI2 HY 9.04 +1.9 +14.7 +6.2/A SolusBalA m IH 11.95 +2.5 +15.1 +5.3 GlbGrStk WS 30.33 +4.1 +30.4 +17.7/A HYInstl HY 9.04 +2.0 +14.8 +6.3/A SolusBalC m IH 10.90 +2.4 +14.3 +4.6 Rockefeller GlbMltSectBdInv WH 11.47 +.9 +10.1 +5.7/A HYMnBdA m HM 9.43 +.6 +10.0 +7.2/B StrIncA m MU 11.00 +.9 +10.0 +4.4/D CorTxableBdIns CI 10.33 -.3 +7.9 +3.7/C GlbRlEstt GR 20.13 +1.1 +21.1 +7.1/E HYMnBdC m HM 9.43 +.6 +9.2 +6.4/C StrIncC m MU 10.76 +.8 +9.3 +3.8/E IntermTENYBdIns MN 10.42 +.3 +5.8 +2.9/E GlbStk WS 45.65 +5.2 +34.3 +19.5/A HYMnBdI2 HM 9.43 +.6 +10.2 +7.4/A StrIncR b MU 11.18 +.8 +9.6 +4.1/D IntermTENtBdIns MI 10.48 +.3 +6.0 +3.1/E GlbTech ST 16.44 +4.9 +34.9 +21.1/D HYMnBdInstl HM 9.43 +.6 +10.3 +7.5/A StrIncY MU 11.00 +.9 +10.4 +4.8/C Royce GrStk LG 73.32 +3.8 +30.8 +19.6/B HYR b HY 9.04 +1.9 +14.1 +5.6/C Y LB 30.01 +3.2 +30.8 +15.8/A MicroCpInvm d SB 10.97 +6.7 +20.6 +4.8/D GrStkAdv b LG 71.48 +3.8 +30.4 +19.2/B HYSpectrumA m HY 9.96 +2.7 +14.3 +6.2/A OppInvm d SV 12.55 +5.4 +28.5 +7.3/A GrStkR b LG 68.74 +3.8 +30.1 +18.9/C HYSpectrumI2 HY 9.96 +2.7 +14.5 +6.4/A Polaris GrandInc LB 30.24 +3.4 +29.4 +14.5/B GlbVal d WS 28.23 +3.8 +22.1 +8.8/D PEMutCnslt m SB 7.47 +4.3 +25.3 +8.5/B HYSpectrumInstl HY 9.96 +2.7 +14.7 +6.5/A PEMutInvm d SB 9.44 +4.5 +26.6 +9.6/A HY HY 6.68 +1.8 +14.5 +6.0/B IBdUSDHA m WH 11.12 -.1 +6.6 +4.1/C Praxis PremInvm d SG 12.86 +5.0 +33.9 +13.8/C HYAdv b HY 6.66 +1.8 +14.2 +5.7/B IBdUSDHC m WH 11.12 -.2 +5.8 +3.3/E GenesisBalA m MA 14.43 +2.4 +18.3 +8.4/C SmCpValSvc m SV 9.53 +3.8 +18.1 +4.6/B HlthSci SH 82.05 +5.9 +30.1 +18.3/B IBdUSDHI WH 11.12 -.1 +7.0 +4.5/B GenesisGrA m AL 15.97 +3.4 +21.9 +9.8/C SmlrCoGrSvc m SG 7.96 +4.5 +23.2 +8.9/E InflProtBd IP 12.02 +.1 +8.5 +3.4/A IBdUSDHI-2 WH 11.12 -.1 +6.9 +4.4/B GrIdxA m LG 27.32 +4.0 +30.9 +17.8/C SpecEqInvm d SV 17.67 +5.3 +13.1 +3.3/C InsAfrcMdlEst MQ 4.39 +2.6 +5.7 +6.9/D IBdUnhA m IB 9.58 +1.0 +5.1 +4.0/C ImpactBdA m CI 10.67 -.3 +7.6 +3.6/D TtlRetInvm d SB 10.93 +3.9 +23.5 +6.8/C InsCorPlus PI 10.63 ... +9.5 +4.6/B InsEMBd EB 8.56 +2.5 +12.3 +5.2/D IBdUnhAdm b IB 9.58 +1.0 +5.2 +4.1/C ValIdxA m LV 15.33 +3.8 +32.0 +11.5/A Russell IBdUnhI IB 9.58 +1.0 +5.5 +4.4/B Principal InsEMEq EM 42.40 +6.5 +26.1 +15.8/A IBdUnhI-2 IB 9.58 +1.0 +5.4 +4.3/B InvEmergMktsS EM 19.39 +5.4 +18.1 +10.2 InsFltngRt BL 9.88 +1.2 +8.6 +4.2/A CAMnA m MF 10.80 +.3 +8.2 +5.0/A IncA m MU 12.03 +.9 +7.1 +5.2 InvEqIncS LV 25.98 +3.4 +28.9 +12.2 InsFltngRtF BL 9.88 +1.2 +8.6 +4.1/A CorPlusBdA m PI 11.07 +.2 +9.2 +4.0/D IncAdmin b MU 12.03 +.9 +7.2 +5.4 InvGbRlEstSecS GR 34.01 -1.1 +19.7 +8.2 InsHY HY 8.89 +1.9 +14.8 +6.3/A CorPlusBdIns PI 11.07 +.3 +9.8 +4.4/B IncC m MU 12.03 +.8 +6.3 +4.4 InvGlobalEqS WS 9.38 +4.0 +25.9 +11.8 InsIntlCorEq FB 13.06 +4.0 +22.8 +10.0/B CorPlusBdJ m PI 11.15 +.2 +9.3 +4.0/D IncI2 MU 12.03 +.9 +7.4 +5.5 InvIntlDvdMktS FB 37.23 +3.3 +19.5 +8.1 InsIntlGrEq FG 24.08 +5.3 +27.7 +12.4/C CptlAprcA m LB 49.64 +3.7 +31.8 +15.0/A IncInstl MU 12.03 +.9 +7.5 +5.7 InvInvmGrdBdS CI 21.70 -.4 +8.8 +4.0 InsLgCpCorGr LG 48.70 +4.0 +30.2 +21.5/A CptlAprcC m LB 31.85 +3.6 +30.7 +14.1/B IncR b MU 12.03 +.8 +6.8 +5.0 InvLPBalStrA m MA 10.95 +3.9 +16.4 +6.4 InsLgCpGr LG 44.09 +3.8 +28.6 +22.2/A DiversIntlA m FB 12.94 +4.3 +22.0 +8.9/C InflRspMlAstIns XY 8.20 +.7 +9.2 +4.8 InvLPBalStrC b MA 10.61 +4.0 +15.6 +5.6 InsLgCpVal LV 23.61 +3.1 +26.6 +9.9/B DiversIntlIns FB 12.84 +4.4 +22.5 +9.4/C InvtGrdCdtBdA m TW 10.93 +.4 +14.3 +6.6 InvLPBalStrS MA 11.12 +3.9 +16.5 +6.5 InsMdCpEqGr MG 61.14 +3.7 +33.2 +17.5/B InvtGrdCdtBdAdm b TW 10.93 +.4 +14.4 +6.7 DiversIntlJ m FB 12.77 +4.4 +22.1 +9.1/C InvLPCnsrvStrA m XY 9.69 +.8 +9.4 +4.1 InsSmCpStk SG 25.60 +3.8 +33.9 +14.1/C InvtGrdCdtBdC m TW 10.93 +.3 +13.4 +5.8 EqIncA m LV 34.08 +3.4 +28.1 +13.2/A InvLPCnsrvStrC b XY 9.56 +.7 +8.6 +3.3 IntlBd IB 8.92 +.5 +5.5 +4.7/A InvtGrdCdtBdI TW 10.93 +.4 +14.7 +7.0 EqIncC m LV 33.06 +3.3 +27.1 +12.4/A InvLPEqGrStrA m AL 13.24 +4.5 +20.9 +8.0 IntlDiscv FR 67.51 +5.0 +23.1 +12.6/C InvtGrdCdtBdI-2 TW 10.93 +.4 +14.6 +6.9 GvtHiQualBdA m GI 10.48 ... +5.9 +2.7/C InvLPEqGrStrC b AL 11.61 +4.6 +20.2 +7.3 IntlEqIdx FB 14.11 +3.4 +20.5 +9.4/C L/TCreditBdI CL 12.96 +.6 +24.8 +10.6 HYA m HY 7.25 +2.1 +13.2 +5.2/D InvLPEqGrStrS AL 13.34 +4.4 +21.1 +8.3 IntlStk FG 18.58 +5.3 +27.5 +12.2/C L/TCreditBdI-2 CL 12.96 +.6 +24.7 +10.5 HYC m HY 7.33 +2.0 +12.4 +4.4/E InvLPGrStrA m AL 11.79 +7.0 +21.1 +8.3 IntlValEq FV 14.14 +3.8 +20.5 +6.0/C L/TRealRetI IP 8.82 -.6 +18.5 +7.4 HYIIns HY 9.50 +2.6 +11.6 +4.9/D InvLPGrStrC b AL 11.24 +7.1 +20.4 +7.5 IntlValEqAdv b FV 14.41 +3.7 +20.1 +5.8/D LngDrTtlRetI2 CL 10.77 -.5 +19.1 +9.3 IncA m PI 9.73 ... +8.3 +4.2/C InvLPGrStrS AL 12.00 +6.9 +21.3 +8.5 IntlValEqR b FV 14.16 +3.7 +19.8 +5.4/D LngDrTtlRetIns CL 10.77 -.5 +19.2 +9.4 InflProtIns IP 8.67 +.2 +7.8 +3.2/B InvLPModStrA m CA 10.11 +3.1 +13.0 +5.5 Japan JS 15.35 +2.2 +26.4 +13.8/A LngTrmUSGvtA m GL 6.60 -1.9 +13.8 +6.9/D IntlEMA m EM 26.52 +6.8 +16.8 +9.7/D InvLPModStrC b CA 9.89 +3.1 +12.2 +4.7 LatinAmerica LS 24.92 +6.4 +20.6 +13.9/E LngTrmUSGvtI2 GL 6.60 -1.9 +14.1 +7.2/C IntlEMJ m EM 25.52 +6.8 +17.0 +9.8/D InvLPModStrS CA 10.18 +3.0 +13.1 +5.7 MdCpGr MG 95.39 +3.6 +31.6 +16.8/C LngTrmUSGvtIns GL 6.60 -1.9 +14.2 +7.3/C IntlIIns FG 15.85 +5.0 +31.2 +12.0/D InvShrtDurBdS CS 19.27 -.1 +4.6 +2.4 MdCpGrAdv b MG 92.13 +3.6 +31.3 +16.5/C LowDrA m CS 9.79 ... +4.0 +2.0/D LCpSP500IdxA m LB 19.62 +3.7 +30.6 +14.2/B InvStratBdS PI 11.09 -.1 +9.3 +4.4 MdCpGrR b MG 88.84 +3.5 +30.9 +16.2/C LowDrAdmin b CS 9.79 ... +4.0 +2.1/D LCpSP500IdxIs LB 19.60 +3.8 +31.0 +14.6/A InvTEBdS MI 23.60 +.4 +7.0 +4.5 MdCpVal MV 27.86 +4.9 +19.1 +5.6/D LowDrC m CS 9.79 ... +3.6 +1.7/E LCpSP500IdxJ m LB 19.41 +3.8 +30.8 +14.4/B InvTxMgdUSLgCpS LB 48.18 +3.5 +28.7 +12.8 MdCpValAdv b MV 27.77 +4.8 +18.8 +5.3/D LowDrI2 CS 9.79 ... +4.2 +2.2/C LfTm2010Ins TA 13.07 +1.3 +14.1 +6.9/C InvTxMgdUSMSCpS SG 30.11 +3.1 +24.0 +8.6 MdCpValR b MV 27.29 +4.8 +18.6 +5.1/E LowDrIIInstl CS 9.69 +.1 +3.6 +2.1/D LfTm2010J m TA 13.01 +1.3 +14.0 +6.7/C InvUSSmCpEqS SB 28.12 +4.2 +23.9 +7.0 MrylndShTrTFBd SS 5.22 +.1 +2.5 +1.5/E LowDrInstl CS 9.79 ... +4.3 +2.3/C LfTm2020A m TE 13.96 +1.8 +17.8 +8.2/B SustEqC b LB 50.92 +3.2 +26.4 +12.2 MrylndTFBd SL 10.96 +.3 +6.8 +4.3/A LowDrR b CS 9.79 ... +3.7 +1.7/E LfTm2020Ins TE 13.88 +1.8 +18.1 +8.5/A SustEqS LB 51.71 +3.2 +27.7 +13.4 NJTFBd MJ 12.28 +.3 +6.6 +4.5/D LowDurESGIns CS 9.52 ... +4.1 +2.1/D LfTm2020J m TE 13.79 +1.9 +18.0 +8.4/A Rydex NYTFBd MY 11.75 +.2 +6.4 +4.1/D LowDurIncA m CS 8.63 +.9 +5.9 +4.3/A LfTm2030A m TH 14.78 +2.5 +21.6 +9.7/B BasBiotechInv SH 85.40 +5.4 +27.1 +13.4/D NewAmericaGr LG 54.51 +4.0 +34.4 +21.9/A LowDurIncC m CS 8.63 +.9 +5.6 +3.9/A LfTm2030Ins TH 14.77 +2.5 +22.1 +10.2/A DynSP500H b LE 146.20 +7.4 +61.7 +24.3/B NewAmericaGrAdv b LG 53.14 +3.9 +34.0 +21.6/A LowDurIncI2 CS 8.63 +1.0 +6.2 +4.6/A LfTm2030J m TH 14.70 +2.5 +21.9 +10.0/B ElectronicsInv ST 167.96 +10.1 +60.4 +21.8/D NewAsia PJ 19.37 +5.5 +26.0 +15.3/B LowDurIncInstl CS 8.63 +1.0 +6.3 +4.7/A LfTm2040A m TJ 15.32 +2.9 +24.2 +10.9/C GvLnBd12xStrInv GD 56.97 -3.3 +18.2 +7.8/A NewEra SN 34.18 +5.3 +16.1 +2.4/B MnBdA m ML 10.12 +.4 +7.9 +5.4/A LfTm2040Ins TJ 15.67 +2.9 +24.6 +11.3/B IvDynSP500H b IE 27.52 -7.3 -41.7 -25.2/B NewHorizons MG 59.58 +2.4 +38.2 +23.2/A MnBdC m ML 10.12 +.4 +7.3 +4.9/C LfTm2040J m TJ 15.51 +2.9 +24.4 +11.2/B IvGvLnBdStrInv IT 29.99 +2.7 -13.3 -6.8/C NewInc CI 9.70 +.1 +9.1 +4.2/A MnBdI2 ML 10.12 +.4 +8.1 +5.7/A LfTm2050Ins TN 15.82 +3.3 +26.4 +12.0/A IvSP500StrInv BM 49.40 -3.6 -22.5 -12.3/B NewIncAdv b CI 9.68 +.1 +8.7 +3.9/B MnBdInstl ML 10.12 +.4 +8.2 +5.8/A LfTm2050J m TN 15.30 +3.2 +26.1 +11.7/B MdCpAdvtgH b LE 101.11 +5.9 +36.2 +10.0/D OverseasStk FB 11.16 +4.0 +22.6 +9.8/B ModDrInstl PI 10.32 -.4 +6.0 +3.4/E LfTmStrIncIns RI 12.17 +1.1 +12.5 +5.9/B NASDAQ1002xStrH b LE 190.86 +10.2 +79.4 +38.7/A PersonalStrBal MA 24.33 +2.5 +19.1 +10.0/A MortgOpps&BdI NT 10.94 +.2 +4.8 +4.0/B LfTmStrIncJ m RI 12.09 +1.0 +12.3 +5.7/C NASDAQ100Inv LG 44.26 +5.1 +37.0 +20.4/B PersonalStrGr AL 35.83 +3.1 +23.1 +12.0/A MrtgBckdScA m PI 10.59 +.1 +5.9 +3.9 LgCpGrIIns LG 16.08 +4.3 +34.9 +22.7/A NovaInv LE 92.89 +5.6 +45.2 +18.9/C PersonalStrInc CA 19.95 +1.9 +14.9 +7.9/A MrtgBckdScIns PI 10.59 +.2 +6.3 +4.3 LgCpGrIJ m LG 12.66 +4.3 +34.7 +22.4/A PrecMetalsInv SP 34.05 +8.6 +44.7 +11.2/B QMUSSmCpGrEq SG 39.84 +4.4 +33.2 +14.5/C NYMnBdA m MN 11.53 +.2 +7.1 +4.4/A LgCpValIIIIns LV 16.99 +1.7 +26.2 +11.2/A Rsl200015xStrH b LE 70.98 +8.0 +36.0 +8.9/E RlAsts IH 11.56 +3.4 +17.7 +5.3/E NYMnBdInstl MN 11.53 +.3 +7.4 +4.8/A LgCpValIIIJ m LV 16.74 +1.6 +25.9 +10.8/B SP500PureGrH b LG 68.34 +3.6 +26.9 +13.9/E RlEstt SR 25.23 -.6 +20.2 +5.2/E RAEFdmAdPLUSIns NE 9.78 +.6 -1.2 -1.3 MdCpA m MG 29.96 +2.3 +41.5 +17.7/B SP500PureValH b LV 83.61 +2.4 +23.0 +6.8/E RlEsttAdv b SR 25.65 -.6 +19.9 +4.9/E RAEPLUSA m LV 6.41 +4.5 +25.6 +10.5 MdCpGrIIIIns MG 11.85 +3.3 +35.5 +16.9/B TechInv ST 117.17 +4.6 +40.2 +22.1/D Rtr2005 TA 13.66 +1.8 +14.7 +7.1/B RAEPLUSC m LV 5.73 +4.3 +24.7 +9.6 MdCpGrIIIJ m MG 9.12 +3.3 +35.1 +16.5/C UtlsInv SU 49.23 +2.8 +18.4 +11.1/D Rtr2005Adv b TA 13.63 +1.9 +14.5 +6.9/C MdCpGrJ m MG 6.48 +3.0 +31.3 +14.9/D RAEPLUSEMGI EM 10.57 +4.6 +13.2 +9.6 SEI Rtr2005R b TA 13.73 +1.8 +14.1 +6.6/C MdCpJ m MG 28.75 +2.4 +41.8 +17.9/B Rtr2010 TA 17.99 +2.1 +15.9 +7.6/A RAEPLUSI LV 6.84 +4.3 +26.1 +10.9 CAMuniBdF MF 10.99 +.3 +5.7 +3.5/D MdCpSP400IdxJ m MB 19.57 +4.0 +25.7 +8.5/C Rtr2010Adv b TA 17.91 +2.0 +15.6 +7.4/A RAEPLUSI-2 LV 6.77 +4.4 +25.9 +10.8 CoreFxdIncF CI 11.48 -.1 +8.9 +4.4/A MdCpValIIns MV 14.28 +3.2 +26.6 +8.6/A Rtr2010R b TA 17.81 +2.0 +15.3 +7.1/B RAEPLUSII FV 7.63 +3.5 +18.0 +8.4 EmergMktsDbtF EB 10.24 +2.4 +13.5 +5.9/C PrefSecIns RR 10.45 +1.0 +16.4 +7.1/B Rtr2015 TD 14.46 +2.1 +17.1 +8.3/A RAEPLUSSmallI SV 11.20 +4.8 +21.7 +5.7 EmergingMktsEqF EM 12.42 +5.9 +18.9 +10.7/C PrefSecJ m RR 10.22 +1.0 +15.9 +6.8/C Rtr2015Adv b TD 14.43 +2.2 +16.8 +8.1/A RlEstRlRtStrA m SR 8.27 -1.8 +27.0 +7.5 GNMAF GI 10.40 -.2 +5.3 +2.7/C RlEsttSecA m SR 27.32 -1.4 +28.1 +10.5/A Rtr2015R b TD 14.29 +2.2 +16.6 +7.8/B RlEstRlRtStrC m SR 6.97 -2.0 +26.0 +6.7 HighYieldBdF HY 6.94 +2.5 +12.8 +6.1 RlEsttSecIns SR 27.37 -1.4 +28.6 +10.9/A Rtr2020 TE 22.04 +2.5 +19.1 +9.4/A RlEstRlRtStrI2 SR 9.04 -1.8 +27.3 +7.8 IntermTermMuniF MI 11.95 +.4 +6.9 +4.2/C RlEsttSecJ m SR 26.49 -1.5 +28.3 +10.7/A Rtr2020Adv b TE 21.88 +2.5 +18.8 +9.1/A RlEstRlRtStrIns SR 9.25 -1.8 +27.5 +7.9 IntlEqF FB 11.61 +3.8 +21.7 +8.9/C SAMgBA m MA 15.88 +2.4 +19.2 +8.9/C Rtr2020R b TE 21.68 +2.5 +18.5 +8.8/A RlRetA m IP 11.23 +.2 +7.9 +3.1/B IntlFxdIncF WH 10.52 -.3 +6.5 +3.5/D SAMgBC m MA 15.58 +2.3 +18.3 +8.1/D Rtr2025 TG 17.75 +2.8 +20.7 +10.2/A RlRetAdmin b IP 11.23 +.2 +8.1 +3.3/A LargeCapGrowthF LG 37.34 +4.2 +32.9 +18.6 SAMgCnsBA m CA 12.28 +1.7 +15.2 +7.0/B Rtr2025Adv b TG 17.65 +2.7 +20.4 +9.9/A RlRetC m IP 11.23 +.2 +7.4 +2.6/C LargeCapValueF LV 24.47 +3.5 +22.6 +8.6 SAMgCnsBC m CA 12.12 +1.7 +14.3 +6.2/D Rtr2025R b TG 17.47 +2.8 +20.2 +9.6/A RlRetI2 IP 11.23 +.3 +8.2 +3.4/A MaschtsMuniBdF MT 10.81 +.3 +6.0 +3.5/D SAMgCnsGA m AL 17.85 +3.1 +23.2 +10.9/B Rtr2030 TH 25.85 +3.0 +22.2 +10.9/A RlRetInstl IP 11.23 +.3 +8.4 +3.5/A MidCapF MB 26.32 +2.6 +24.7 +9.1 SAMgCnsGC m AL 16.30 +3.0 +22.2 +10.0/B Rtr2030Adv b TH 25.63 +3.0 +22.0 +10.6/A RlRetR b IP 11.23 +.2 +7.7 +2.9/B NewJrsyMuniBdF MJ 10.63 +.3 +5.4 +3.5/E ShrtAsstInvmIns UB 10.00 +.2 +2.6 +2.2/B SAMgmtFlxIncA m XY 12.49 +1.0 +12.5 +5.9/B Rtr2030R b TH 25.41 +3.0 +21.7 +10.4/A SAMgmtFlxIncC m XY 12.35 +1.0 +11.7 +5.1/C NewYorkMuniBdF MN 10.95 +.3 +5.7 +3.3/D ShrtDrMnIncA m MS 8.48 +.1 +3.1 +2.0/C PnnylvnMuniBdF MP 11.06 +.3 +6.5 +3.9/D Rtr2035 TI 18.99 +3.2 +23.4 +11.5/A ShrtDrMnIncI2 MS 8.48 +.1 +3.4 +2.3/B SAMgmtStrGrA m XM 19.02 +3.7 +26.5 +11.8/B Rtr2035Adv b TI 18.91 +3.2 +23.2 +11.2/A SAMgmtStrGrC m XM 16.83 +3.7 +25.5 +11.0/C S&P500IndexF LB 72.54 +3.8 +30.8 +14.3 ShrtDrMnIncIns MS 8.48 +.1 +3.5 +2.4/B ShortDurGovtF GS 10.33 ... +3.0 +1.6/C Rtr2035R b TI 18.68 +3.2 +22.9 +10.9/B ShrtTrmA m UB 9.78 +.2 +2.5 +2.0/C ShrtTrmIncA m CS 12.28 ... +4.4 +2.4/C Rtr2040 TJ 27.01 +3.4 +24.5 +11.9/A SmCpA m SB 20.92 +4.4 +27.3 +8.2/B SmallCapGrowthF SG 33.98 +4.7 +21.4 +10.3 ShrtTrmAdm b UB 9.78 +.2 +2.5 +2.0/C SmallCapValueF SV 22.30 +4.9 +22.1 +2.4 Rtr2040Adv b TJ 26.77 +3.4 +24.1 +11.6/A ShrtTrmC m UB 9.78 +.1 +2.2 +1.7/E SmCpGrIIns SG 13.59 +4.6 +34.1 +16.6/B Rtr2040R b TJ 26.59 +3.4 +23.9 +11.4/B SmCpGrIJ m SG 9.07 +4.6 +33.7 +16.2/B TaxMgdSm/MdCpF SB 22.00 +3.2 +22.0 +6.8 ShrtTrmI2 UB 9.78 +.2 +2.6 +2.1/B TxMgdLCpF LB 27.74 +3.7 +28.2 +12.8 Rtr2045 TK 18.48 +3.5 +25.1 +12.1/A ShrtTrmIns UB 9.78 +.2 +2.7 +2.2/A SmCpIns SB 22.75 +4.5 +27.7 +8.6/B Rtr2045Adv b TK 18.36 +3.5 +24.8 +11.8/A SmCpJ m SB 19.81 +4.5 +27.5 +8.3/B USMgdVolF LV 18.12 +2.4 +24.2 +10.8 ShrtTrmR b UB 9.78 +.1 +2.2 +1.7/E UltraShtDurBdF UB 9.34 +.1 +3.0 +2.1/B Rtr2045R b TK 18.15 +3.5 +24.5 +11.6/B SrFltngRtA m BL 9.86 +1.4 +8.9 +3.8 SmCpSP600IdxIns SB 24.80 +5.3 +22.7 +7.9/B Rtr2050 TN 15.61 +3.5 +25.1 +12.1/A SrFltngRtC m BL 9.86 +1.3 +8.1 +3.0 SmCpSP600IdxJ m SB 23.26 +5.3 +22.5 +7.7/B SSGA Rtr2050Adv b TN 15.47 +3.5 +24.9 +11.8/B SrFltngRtI2 d BL 9.86 +1.4 +9.1 +4.0 SmCpValIIIns SV 11.00 +4.6 +23.3 +3.8/C IntlStkSelionN b FV 10.65 +3.3 +16.3 +5.6/D Rtr2050R b TN 15.33 +3.5 +24.4 +11.6/B SrFltngRtIns d BL 9.86 +1.4 +9.2 +4.1 TxExBdA m MI 7.44 +.5 +8.7 +5.3/A SP500IdxN b LB 38.91 +3.8 +30.8 +14.4 Rtr2055 TL 15.87 +3.5 +25.1 +12.1/A StkPlsShrtA m BM 6.68 -2.8 -20.4 -10.1 ProFunds Salient Rtr2055Adv b TL 15.76 +3.5 +24.9 +11.8/B StkPlsShrtI2 BM 6.90 -3.0 -20.2 -9.9 BtchUltrSctInv LE 65.28 +7.5 +25.8 +13.2 SelIncA m RR 21.57 +.7 +16.9 +2.9/E RtrBal CA 15.47 +2.0 +15.1 +7.1/B StkPlsShrtIns BM 6.92 -2.9 -20.2 -9.8 BullInv LE 49.03 +3.7 +28.6 +12.5 SelIncC m RR 20.91 +.7 +16.3 +2.2/E RtrBalAdv b CA 15.47 +1.9 +14.8 +6.8/C StksPLUSA m LB 9.34 +3.9 +31.7 +14.3/B RtrBalR b CA 15.46 +1.9 +14.4 +6.5/C IntUltraSectInv LE 91.35 +4.7 +26.3 +26.2 Schroder StksPLUSAbRtA m LB 10.95 +4.1 +32.0 +14.8 NASDAQ100Inv LG 84.69 +4.7 +35.8 +19.5 SciandTech ST 43.22 +6.2 +45.9 +23.2/C StksPLUSAbRtC m LB 9.77 +4.1 +31.0 +14.0 NorthAmrcnEqInv LB 17.68 +4.0 +28.2 +12.9 SciandTechAdv b ST 42.50 +6.2 +45.5 +22.9/C PrMtlsUltSctInv LE 48.92 +.6 +53.2 +13.0 TtlRetFIInv PI 10.02 -.2 +9.2 +4.4 StksPLUSAbRtI2 LB 11.03 +4.2 +32.3 +15.2 USGvtPlusInv GD 62.55 -3.8 +19.5 +8.4 ShrtTrmBd CS 4.73 +.2 +4.3 +2.3/C StksPLUSAbRtIns LB 11.19 +4.2 +32.5 +15.3 UltBullInv LE 78.83 +7.3 +61.3 +23.9 Schwab SmCpStk SG 52.29 +3.8 +33.6 +13.8/C StksPLUSC m LB 8.66 +3.7 +31.0 +13.7/B UltDow30Inv LE 52.89 +4.8 +46.9 +25.0 Bal MA 16.57 +2.1 +20.0 +9.6 SmCpStkAdv b SG 51.77 -1.4 +26.6 +11.6/D StksPLUSIUHdIns FB 6.13 +3.4 +22.5 +10.1 UltLtnAmrInv LE 33.05 +18.7 +8.9 +10.1 CATFBd MF 12.07 +.3 +5.9 +3.9/C SmCpVal SB 47.92 +4.4 +25.9 +7.8/B StksPLUSIUSDHA m FB 7.66 +3.4 +26.6 +10.4 UltMidCpInv LE 48.28 +7.1 +49.2 +11.3 CorEq LB 22.57 +3.7 +29.3 +12.9/C SmCpValAdv b SB 47.81 +4.4 +25.5 +7.6/B StksPLUSIUSDHC m FB 6.92 +3.3 +25.7 +9.6 UltNASDAQ100Inv LE 94.34 +9.4 +78.5 +38.0 DivEq LV 14.97 +2.7 +24.0 +7.7/D SpectrumGr LG 23.25 +3.9 +26.8 +13.1/E StksPLUSIUSDHI2 FB 8.05 +3.5 +27.0 +10.8 UltSmCpInv LE 64.41 +10.0 +47.5 +9.1 FdmtlIntlLgCIdx FV 9.01 +3.0 +18.0 +7.9/A SpectrumInc MU 12.71 +1.1 +11.3 +5.1/B StksPLUSIUSDHIn FB 8.14 +3.4 +27.1 +10.9 FdmtlUSLgCIdx LV 17.76 +3.4 +28.6 +11.3/A SpectrumIntl FB 14.03 +4.6 +24.6 +11.2/A StksPLUSIns LB 10.36 +3.9 +32.3 +14.8/A Prospector FdmtlUSSmCIdx SB 14.08 +4.1 +24.4 +6.9/C SummitMnIncInv ML 12.18 +.3 +7.6 +4.7/C StksPLUSLngDrIn XM 7.69 +2.8 +52.9 +22.5 Opp m MB 22.14 +3.9 +25.5 +9.5/B GlbRlEstt GR 7.99 +1.8 +25.3 +10.7/B SummitMnIntrInv MI 12.13 +.4 +6.4 +3.9/C StksPLUSSmA m SB 9.67 +5.5 +26.3 +8.4 Provident Trust HC SH 25.91 +4.9 +18.1 +13.7/D TFHY HM 12.34 +.4 +8.9 +5.6/D StksPLUSSmC m SB 8.77 +5.6 +25.5 +7.6 TrustStr LG 16.62 +2.6 +26.0 +16.8/D HdgdEq LO 15.99 +2.6 +8.8 +2.7/D TFInc ML 10.25 +.3 +7.1 +4.4/D StksPLUSSmI2 SB 9.84 +5.5 +26.8 +8.7 IntlIdx FB 20.66 +3.2 +21.5 +9.7/B TFIncAdv b ML 10.25 +.2 +6.7 +4.1/E StksPLUSSmIns SB 9.94 +5.6 +26.8 +8.9 Putnam LgCpGr LG 18.31 +4.3 +30.7 +15.5/D TFShrtInterm MS 5.65 +.1 +3.6 +2.2/C StrategicBdI NT 10.79 +1.3 +5.0 +5.5/A AMTFreeMnA m ML 15.49 +.4 +8.0 +4.8/C MktTrackAllEq XM 20.27 +3.9 +25.3 +10.4 TtlEqMktIdx LB 35.49 +3.7 +30.4 +13.7/B StrategicBdI-2 NT 10.79 +1.2 +4.9 +5.4/A CATxExIncA m MC 8.32 +.4 +8.1 +5.0/C MktTrackBal MA 19.40 +2.3 +18.4 +7.9 TxEfficientEq LG 38.41 +3.7 +36.1 +20.1/B TotRetESGAdm b PI 9.33 -.4 +8.4 +4.0/D CnvrtSecA m CV 26.52 +2.9 +24.2 +11.1/C MktTrackCnsrv CA 16.79 +1.5 +14.7 +6.5 USBdEnhIdx CI 11.23 -.3 +8.4 +4.2/B TotRetESGI2 PI 9.33 -.4 +8.6 +4.2/C CnvrtSecY CV 26.51 +2.9 +24.5 +11.4/C MktTrackGr AL 24.65 +3.1 +22.0 +9.2 USLgCpCor LB 26.71 +3.4 +29.3 +14.3/B TotRetESGIns PI 9.33 -.4 +8.7 +4.3/C CptlSpectrumA m AL 26.18 +3.2 +22.2 -1.5/E SP500Idx LB 49.27 +3.8 +31.1 +14.7/A USTrsInterm GI 5.88 -.6 +6.3 +3.1/B TtlRetA m PI 10.37 -.6 +7.6 +4.1/C CptlSpectrumC m AL 24.49 +3.1 +21.3 -2.2/E Schwab1000Idx LB 70.99 +3.8 +31.1 +14.5/B USTrsLngTrm GL 12.83 -2.1 +14.6 +7.1/D TtlRetAdm b PI 10.37 -.5 +7.7 +4.2/C CptlSpectrumY AL 26.61 +3.2 +22.5 -1.2/E SmCpEq SB 17.42 +3.9 +18.2 +4.2/E VITFBd SL 12.17 +.3 +6.6 +4.0/B TtlRetC m PI 10.37 -.6 +6.9 +3.3/E DiversIncA m NT 7.09 +1.6 +11.8 +5.7/A SmCpIdx SB 29.20 +5.5 +25.9 +8.4/B Val LV 37.87 +2.9 +26.0 +10.3/B TtlRetI2 PI 10.37 -.5 +7.9 +4.4/C DiversIncC m NT 6.95 +1.6 +11.0 +4.9/A TFBd MI 11.96 +.3 +6.4 +3.9/C ValAdv b LV 37.29 +2.9 +25.7 +10.1/B TtlRetIIIns CI 9.81 -.4 +8.5 +4.8 DiversIncM m NT 6.94 +1.6 +11.5 +5.4/A Trgt2010 TA 13.84 +1.2 +14.3 +6.8 DynAstAlcBalA m MA 15.04 +2.0 +17.1 +7.7/D TCM TtlRetIVIns CI 10.80 -.5 +9.5 +4.6 Trgt2020 TE 14.81 +1.6 +15.9 +7.7 SmCpGr SG 36.53 +4.4 +33.5 +15.8/B TtlRetIns PI 10.37 -.5 +8.0 +4.5/B DynAstAlcBalB m MA 14.98 +1.9 +16.3 +6.9/D Trgt2030 TH 16.38 +2.4 +20.0 +9.2 TtlRetR b PI 10.37 -.6 +7.4 +3.8/D DynAstAlcBalC m MA 14.59 +2.0 +16.3 +6.9/D Trgt2040 TJ 17.38 +3.0 +22.6 +10.1 TCW DynAstAlcBalY MA 15.07 +2.0 +17.4 +7.9/D CorFIIns CI 11.35 -.2 +8.5 +4.1/B PNC TrsInflPrtScIdx IP 11.24 +.1 +8.2 +3.4/A DynAstAlcCnsrA m CA 10.84 +.8 +11.6 +5.3/E TtlStkMktIdx LB 55.85 +3.9 +30.6 +14.0/B CorFIN b CI 11.31 -.3 +8.2 +3.8/C CorFI b PI 17.17 +.1 +8.9 +3.9/D DynAstAlcCnsrY CA 10.88 +.8 +11.8 +5.5/E EMIncIns EB 8.46 +2.9 +15.5 +6.7/B DiversEq b WS 25.96 +3.9 +21.5 +9.3/D DynAstAlcGrA m AL 16.56 +2.9 +20.6 +9.1/C Segall Bryant & Hami RltvVlDivAprcI LV 18.90 +2.8 +26.7 +6.2/E PRIMECAP Odyssey DynAstAlcGrB m AL 16.22 +2.8 +19.6 +8.3/D ColorTaxFrRet SI 11.68 +.2 +6.5 +4.2/A RltvVlDivAprcN b LV 19.24 +2.8 +26.5 +6.0/E AgrsGr MG 45.54 +5.2 +25.3 +15.1/D DynAstAlcGrC m AL 15.47 +2.9 +19.8 +8.3/D GlbLrgCpRetail WS 10.97 +2.2 +25.2 +10.9/C RltvVlLgCpIns LV 19.90 +2.9 +26.3 +6.0/E Gr LG 41.21 +4.7 +24.8 +15.5/D DynAstAlcGrY AL 16.75 +3.0 +20.8 +9.4/C MdCpValDivRtl MV 25.13 +2.2 +21.6 +3.2/E RltvVlMidCpI MV 23.00 +4.9 +29.1 +5.8/D Stk LB 34.56 +3.8 +27.4 +13.8/B EqIncA m LV 27.17 +3.5 +29.8 +11.8/A PlusBdRtl PI 10.78 -.2 +8.7 +4.5/B SelEqsI LG 29.66 +4.6 +35.9 +22.2/A QuaHiYldRetail HY 8.96 +.8 +12.1 +5.3/C Pacific Capital EqIncB m LV 26.79 +3.4 +28.8 +10.9/B SelEqsN b LG 26.38 +4.6 +35.7 +21.9/A TtlRetBdI PI 9.96 -.5 +7.0 +4.0/D TxFrSecY MI 10.43 +.2 +6.3 +4.0 EqIncC m LV 26.79 +3.5 +28.8 +10.9/B Selected TtlRetBdN b PI 10.26 -.5 +6.8 +3.7/E TxFrShrtIntrScY MS 10.18 +.2 +3.4 +2.0 EqIncY LV 27.19 +3.6 +30.0 +12.0/A AmrcnD LB 37.27 +4.3 +31.5 +11.1/D EqSpectrumA m MB 38.37 +2.7 +21.2 +2.1/E AmrcnS b LB 37.21 +4.3 +31.1 +10.7/E Pacific Funds TETON Westwood EqSpectrumC m MB 35.53 +2.6 +20.3 +1.3/E BalAAA b MA 11.29 +1.3 +18.5 +9.0/C OptmzAgrsGrA m XM 14.98 +3.2 +26.6 +10.7 Sequoia EqSpectrumY MB 39.24 +2.7 +21.5 +2.3/E EqAAA b LB 12.14 +2.3 +26.7 +12.1/D OptmzAgrsGrC m XM 14.35 +3.0 +25.7 +9.9 Sequoia LG 157.29 +2.3 +29.1 +14.2/E FixIncAbReA m NT 9.83 +.8 +8.8 +4.9/A MightyMitesAAA m SB 26.19 +4.5 +17.1 +5.0/D OptmzCnsrA m XY 10.83 +.9 +11.9 +5.1 FixIncAbReC m NT 9.79 +.7 +8.0 +4.1/B Seven Canyons OptmzCnsrC m XY 10.49 +.9 +11.0 +4.3 FixIncAbReY NT 9.83 +.7 +9.1 +5.2/A WldInnovtrInv d SW 17.21 +3.9 +18.1 +12.3/C TIAA-CREF OptmzGrA m AL 13.43 +2.6 +23.6 +9.3 FltngRtIncA m BL 8.44 +1.4 +8.0 +3.5/C 5-15YLdTxExBRet b MI 10.82 +.4 +7.4 +4.6/B OptmzGrC m AL 13.01 +2.6 +22.7 +8.5 Shelton BdIdxIns CI 11.10 -.2 +8.2 +4.0/B FltngRtIncC m BL 8.43 +1.2 +7.2 +2.7/E CMCATFInc MF 11.61 +.3 +4.8 +3.1/E OptmzModA m MA 12.70 +2.1 +20.0 +8.0 GlbEqA x WS 17.37 +3.2 +26.3 +12.0/C BdIns PI 10.65 ... +9.3 +4.5/B OptmzModC m MA 12.37 +2.0 +19.2 +7.2 CMCorValDrct LV 20.25 +2.3 +25.2 +7.9/D BdPlusIns PI 10.70 +.1 +9.4 +4.7/A GlbEqY x WS 17.99 +3.2 +26.7 +12.3/C CMSP500IdxDrct LB 57.32 +3.8 +30.6 +14.4/B OptmzModCnsrA m CA 11.47 +1.4 +15.3 +6.3 GlbHCA x SH 56.58 +6.9 +30.7 +14.2/D BdPlusRet PI 10.71 ... +9.0 +4.5/B OptmzModCnsrC m CA 11.13 +1.5 +14.6 +5.5 CMSPMdCpIdxDrct MB 24.70 +4.0 +26.0 +8.6/C BdPlusRetail b PI 10.72 +.1 +9.0 +4.4/B GlbHCC x SH 40.09 +6.8 +29.7 +13.3/D CMSPSmCpIdxDrct SB 21.48 +5.3 +22.0 +7.3/C Paradigm GlbHCY x SH 61.20 +6.9 +31.0 +14.5/D BdRet PI 10.84 ... +9.0 +4.3/C BdRetail b PI 10.83 ... +9.0 +4.2/C Val d SB 51.32 +5.2 +22.4 +10.7/A GlbIncA m IB 12.36 +.6 +9.1 +4.7/B Sit GrOppsA m LG 38.88 +4.1 +35.8 +21.6/A DivGrI d LB 14.31 +3.6 +28.9 +12.7/C EqIdxIns LB 23.30 +3.9 +30.6 +14.1/B Parametric GrOppsB m LG 31.97 +4.1 +34.8 +20.6/B LgCpGr d LG 43.08 +4.7 +32.4 +17.4/C EqIdxRet LB 23.67 +3.8 +30.4 +13.8/B EmMktsInstl EM 14.85 +3.8 +11.9 +7.8/E GrOppsC m LG 32.62 +4.1 +34.7 +20.6/B MidCpGr d MG 18.35 +4.1 +30.4 +12.5/E EqIdxRetail b LB 23.75 +3.8 +30.3 +13.7/B EmMktsInv b EM 14.78 +3.8 +11.6 +7.5/E HighYieldA x HY 5.88 +2.0 +13.8 +5.5/C MinnesotaTFInc SM 10.68 +.2 +6.6 +4.6/A GrIncIns LG 14.75 +4.1 +30.0 +13.9/E TxMgEMktIs EM 49.62 +3.8 +11.8 +7.9/E HighYieldM x HY 5.86 +2.1 +13.8 +5.3/C SmCpGr d MG 55.83 +4.9 +29.6 +9.8/E GrIncPrem b LG 14.77 +4.1 +29.7 +13.8/E Parnassus IncA x PI 7.13 ... +11.0 +5.9/A TFInc MI 9.86 +.2 +7.0 +5.3/A GrIncRet LG 15.05 +4.1 +29.6 +13.7/E CorEqInv LB 47.09 +3.4 +30.6 +14.6/A IncC x PI 7.06 -.2 +10.3 +5.2/A USGvtSec UB 10.96 -.1 +3.1 +2.2/B GrIncRetail b LG 20.52 +4.1 +29.6 +13.6/E FI PI 17.03 -.4 +9.4 +3.9/D IncM x PI 6.92 ... +11.0 +5.7/A HYIns HY 9.88 +2.9 +15.9 +6.1/A Smead Funds HYRet HY 9.89 +2.9 +15.8 +5.9/B Parnassus LB 51.70 +3.7 +29.7 +10.4/E IncY x PI 7.26 ... +11.4 +6.3/A ValI1 LV 50.22 +2.1 +26.2 +14.3/A HYRetail b HY 9.93 +2.9 +15.7 +5.8/B Pax IntlCptlOppsA x FQ 39.29 +4.2 +24.4 +12.3/A ValInv b LV 50.25 +2.1 +25.9 +14.0/A IntlCptlOppsY x FQ 39.42 +4.3 +24.7 +12.5/A InflLinkedBdIns IP 11.47 +.2 +6.2 +2.6/C BalIndvInv b MA 25.16 +2.2 +20.5 +9.2/B IntlEqA x FB 24.29 +4.1 +24.6 +8.5/D Snow Capital InflLinkedBdRet IP 11.56 +.2 +5.9 +2.4/D ESGBtQlIndvInv b LB 21.34 +3.7 +26.7 +13.5/C IntlEqY x FB 24.58 +4.1 +24.9 +8.8/C LSOppsA m LO 29.00 +2.3 +22.1 +6.4/B InflLinkedBdRtl b IP 11.18 +.2 +5.9 +2.3/D HYBdIndvInv b HY 6.79 +1.9 +14.0 +5.7/B IntlGrA m FG 23.19 +3.9 +24.2 +11.4/D LSOppsIns d LO 29.35 +2.3 +22.4 +6.6/B IntlEqIdxIns FB 19.93 +3.2 +21.4 +9.8/B Payden IntlValA x FV 11.02 +3.5 +19.4 +6.7/B Sound Shore IntlEqIdxPrem b FB 19.90 +3.2 +21.3 +9.6/B CAMnInc x MF 10.40 +.3 +7.7 +4.8/A MATEIncA m MT 9.78 +.3 +6.9 +4.0/B ShoreInv LV 45.52 +4.3 +23.6 +7.4/E IntlEqIdxRet FB 20.41 +3.1 +21.2 +9.5/B IntlEqIns FB 11.42 +3.7 +22.7 +7.9/D CorBdInv PI 10.86 ... +9.1 +4.4/B MNTEIncA m SM 9.45 +.2 +6.6 +3.8/C Spirit of America EmMktsBdInv EB 13.77 +2.4 +16.0 +6.6/B MltAsAbRtA m AM 11.22 -.1 +4.9 +1.5/D IntlEqPrem b FB 11.41 +3.7 +22.5 +7.8/D EqInc x LV 18.30 +3.1 +27.6 +11.0/B IncA m CL 12.22 +.6 +11.3 +6.0/E IntlEqRet FB 11.89 +3.7 +22.4 +7.7/D MltAsAbRtC m AM 10.83 -.2 +4.1 +.8/D LgCpValA m LB 23.18 +3.2 +29.2 +12.4/D GNMAInv GI 9.34 -.3 +5.4 +2.6/C MltAsAbRtY AM 11.28 -.1 +5.1 +1.8/D IntlEqRetail b FB 7.20 +3.7 +22.2 +7.5/E GlbFI WH 9.21 ... +8.6 +4.2/C MnTFBdA m MI 9.45 +.2 +4.8 +3.6/D Lfcycl2010Rtr TA 13.71 +1.7 +15.0 +7.4/A MortgageSecsA m PI 13.05 +.7 +12.1 +4.2/C RlEsttIncGrA m SR 12.16 -.8 +25.7 +8.3/C GlbLowDr IB 10.04 +.2 +4.7 +2.4/E NJTEIncA m MJ 9.43 +.3 +7.0 +4.6/C Lfcycl2015Rtr TD 12.40 +1.9 +16.1 +7.9/B HiIncInv HY 6.66 +2.1 +16.6 +6.6/A NYTEIncA m MY 8.73 +.4 +7.5 +4.4/C State Farm Lfcycl2020Rtr TE 13.14 +2.1 +17.2 +8.5/A LowDr CS 10.08 +.1 +4.0 +2.2/C OhioTEIncA m MO 9.15 +.3 +6.5 +3.9/C Bal x MA 75.46 +2.3 +21.1 +9.1/B Lfcycl2025Rtr TG 13.63 +2.4 +19.0 +9.2/A LtdMat x UB 9.49 +.2 +3.3 +2.2/A PETEIncA m MP 9.29 +.3 +7.1 +4.2/C Gr x LB 89.88 +3.6 +27.7 +11.9/D Lfcycl2030Rtr TH 14.02 +2.8 +20.7 +9.9/B USGvtInv GS 10.30 -.2 +4.0 +1.8/B RsrchA m LB 34.05 +4.3 +32.6 +15.5/A Interim GS 10.07 -.2 +3.9 +2.1/A Lfcycl2035Rtr TI 14.57 +3.1 +22.4 +10.6/B RsrchY LB 34.39 +4.4 +33.0 +15.8/A MnBd x MI 8.80 +.3 +6.0 +3.8/D Lfcycl2040I TJ 10.65 +3.5 +24.3 +11.5/B Pear Tree Lfcycl2040Rtr TJ 14.99 +3.5 +24.0 +11.2/B PlrsFgnVlInstl FV 21.94 +4.4 +17.5 +9.1/A RtrReady2020A m TE 19.31 +.5 +8.5 +4.0/E State Street RtrReady2025A m TG 22.22 +.9 +10.5 +4.9/E Lfcycl2045Rtr TK 12.80 +3.8 +25.4 +11.5/B PlrsFgnVlOrd b FV 22.04 +4.4 +17.1 +8.7/A DefnsEMEqN b EM 6.41 +3.7 +8.1 +8.2/E LfcyclId2010I TA 15.98 +1.5 +15.4 +7.6/A PlrsSmCpOrd b SV 24.46 +4.8 +23.2 +5.1/B RtrReady2030A m TH 22.35 +1.3 +12.8 +6.0/E RtrReady2035A m TI 22.77 +1.8 +15.1 +7.0/E Sterling Capital LfcyclId2020I TE 17.86 +1.9 +17.7 +8.7/A PnAgrEMOrdinary b EM 22.97 +6.4 +23.6 +10.0/D MidValIns MV 16.62 +2.9 +30.0 +6.4/D LfcyclId2025I TG 18.96 +2.3 +19.4 +9.5/A QualOrd b LB 17.92 +3.8 +31.0 +17.9/A ShrtDurBdA m CS 10.13 +.1 +4.5 +3.2/A ShrtDurBdY CS 10.15 +.2 +4.7 +3.5/A NCIntermTFIns SI 10.89 +.3 +5.8 +3.3/C LfcyclId2035I TI 21.14 +2.9 +22.8 +11.1/B Performance SmCpGrA m SG 48.97 +3.5 +37.7 +16.7/B ShrtDrBdI CS 8.64 +.2 +4.5 +2.6/B LfcyclId2040I TJ 21.92 +3.2 +24.3 +11.8/A MnBdInstl d MI 25.16 +.3 +8.6 +5.6/A SmCpGrY SG 50.93 +3.6 +38.1 +17.0/B StrtonMdCpVlIns MB 67.83 +4.0 +29.6 +10.4/B LfcyclId2045I TK 22.14 +3.5 +25.6 +12.2/A StrBd d MU 22.86 -.3 +7.3 +5.6/B SmCpValA m SV 11.11 +15.1 +35.1 +5.1/B StrtonRlEsttIns SR 40.23 +.1 +24.4 +9.9/A LfcyclRtIncRtr CA 11.73 +1.6 +14.8 +7.2/B LgCpGrIdxIns LG 36.27 +4.4 +36.0 +19.9/B SmCpValY SV 11.81 +5.7 +24.2 +2.4/D StrtonSmCpVlIns SB 79.63 +4.6 +24.5 +6.1/C Permanent LgCpGrIdxRet LG 36.56 +4.3 +35.6 +19.6/B SustFutureA m LG 18.23 +4.3 +30.3 +9.9/E TtlRetBdIns CI 10.81 -.1 +9.1 +4.5/A I CA 40.38 +2.0 +15.8 +6.7/C LgCpGrIns LG 21.81 +4.8 +30.5 +20.1/B SustFutureY LG 18.31 +4.3 +30.7 +10.2/E VIIntermTFIns SI 11.95 +.2 +6.0 +3.4/B Perritt LgCpGrRet LG 21.69 +4.8 +30.2 +19.8/B SustLeadersA m LG 94.01 +4.6 +35.6 +19.6/B WstVIIntrmTFIns SI 10.11 +.3 +5.8 +3.4/C MicroCpOppsInv d SB 22.77 +6.1 +8.4 -1.6/E LgCpGrRetail b LG 21.78 +4.8 +30.2 +19.7/B SustLeadersB m LG 67.67 +4.5 +34.6 +18.8/C Stone Harbor LgCpValIdxIns LV 20.25 +3.1 +26.1 +9.2/C Pioneer SustLeadersC m LG 75.65 +4.5 +34.6 +18.8/C HYBdIns HY 8.00 +2.4 +13.3 +5.2/D LgCpValIdxRet LV 20.64 +3.1 +25.8 +8.9/C A m LB 29.54 +3.3 +30.5 +15.5/A SustLeadersY LG 102.22 +4.6 +35.9 +19.9/B Stralem Fund LgCpValIns LV 18.37 +3.5 +28.6 +7.1/E AMTFreeMnA m ML 15.17 +.4 +9.5 +5.5/A TEIncA m ML 8.85 +.4 +7.9 +4.9/C Eq x LB 7.59 +2.9 +23.3 +10.7/E LgCpValPrem b LV 18.34 +3.5 +28.4 +7.0/E AMTFreeMnY ML 15.12 +.4 +9.7 +5.7/A TxFrHYA m HM 12.99 +.6 +9.3 +6.3/C BalA m MA 9.58 +2.1 +21.6 +9.9/B T. Rowe Price LgCpValRet LV 18.32 +3.5 +28.4 +6.9/E BalY MA 9.65 +2.0 +21.9 +10.1/A QCI AfrcMdlEst MQ 8.66 +2.9 +7.1 +7.3/C LgCpValRetail b LV 17.52 +3.5 +28.3 +6.8/E BalIns CA 12.36 +1.7 +17.3 +8.7/A BdA m PI 9.89 +.1 +8.8 +4.1/C BCGr LG 124.41 +4.0 +30.0 +21.4/A MdCpGrI MG 21.34 +3.0 +33.7 +15.2/D BdC m PI 9.79 +.2 +8.1 +3.4/E QS BCGrAdv b LG 122.15 +4.0 +29.7 +21.1/A MdCpGrP b MG 21.20 +3.0 +33.5 +15.0/D BdY PI 9.80 +.1 +9.1 +4.4/B CnsrvGrA m MA 14.56 +2.5 +16.4 +7.6 BCGrR b LG 117.07 +4.0 +29.4 +20.7/B MdCpGrRtl b MG 20.54 +3.0 +33.3 +14.9/D C m LB 24.85 +3.2 +29.5 +14.6/A DefesvGrA m CA 13.50 +1.5 +13.3 +6.4 Bal MA 24.90 +2.4 +20.6 +10.5/A MdCpGrRtr MG 20.58 +3.0 +33.4 +14.9/D CorEqA m LB 20.41 +3.8 +31.2 +13.9/B GlbEqA m WS 16.20 +3.2 +22.1 +9.6 CATFBd MC 11.74 +.2 +7.1 +4.5/D MdCpValI MV 17.89 +4.3 +26.8 +6.2/D DiscpGrA m LG 17.69 +4.3 +35.1 +16.7/D GrA m XM 16.44 +3.7 +21.1 +8.4 Comm&TeInv SC 122.95 +4.8 +33.1 +19.9/A DiscpGrY LG 18.25 +4.3 +35.5 +17.0/D ModGrA m AL 16.32 +3.2 +19.2 +8.3 CorpInc TW 9.90 +.7 +14.4 +5.9/B Continued on next page DiscpValA m LV 15.18 +2.9 +29.2 +10.4/B SP500IdxA b LB 27.96 +3.7 +30.3 +14.0 CptlAprc MA 31.19 +2.5 +24.5 +12.9/A Page 22 www.sunnewspapers.net MONEY & MARKET $ The Sun/Tuesday, December 24, 2019

Continued from previous page Mutual Funds 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk Name Obj NAV Rtn Rtn Rtn/Rk MdCpValP b MV 17.87 +4.3 +26.7 +6.1/D TrgtRet2020 TE 11.87 +1.1 +13.6 +6.8 Rsl2000VlIdxIns SV 220.90 +5.1 +22.3 +4.5/B Wells Fargo MdCpValRtl b MV 17.27 +4.3 +26.5 +5.9/D TrgtRet2030 TH 12.75 +2.0 +16.9 +8.0 Rsl3000IdxIns LB 283.02 +3.9 +30.7 +14.0/B AdjRtGvtA f UB 8.97 +.1 +2.7 +1.4/E MdCpValRtr MV 17.77 +4.3 +26.5 +6.0/D TrgtRet2040 TJ 12.83 +2.4 +19.2 +8.7 SCpGrIdxAdm x SG 70.06 +4.1 +33.1 +14.9/C AdjRtGvtInst UB 8.97 +.1 +3.0 +1.7/E MgdAllcRtl b MA 12.87 +2.5 +20.0 +9.1/B TrgtRet2050 TN 13.09 +2.6 +19.8 +9.0 SCpGrIdxI x SG 56.10 +4.1 +33.1 +14.9/C AstAllcA f MA 14.29 +2.2 +19.6 +7.5 QtIntEqInstl FB 7.52 +3.5 +21.3 +8.7/C TrgtRetInc RI 11.33 +.9 +11.5 +5.6 SCpGrIdxInv x SG 56.04 +4.1 +33.0 +14.8/C AstAllcC m MA 13.69 +2.1 +18.8 +6.7 QtLrgCpGrInstl LG 14.85 +4.2 +32.4 +17.9/C UlShrtTrmBd UB 10.04 +.3 +4.2 +2.4 SCpValIdxAdm x SV 58.85 +4.0 +22.7 +6.0/A CALtdTrmTFA f SS 10.77 +.2 +3.5 +2.1/D QtLrgCpValInstl LV 9.74 +3.3 +23.1 +7.6/D VIBd SI 11.48 +.4 +6.2 +4.1 SCpValIdxI x SV 32.90 +4.0 +22.7 +6.1/A CATFA f MC 11.98 +.3 +6.9 +4.3/E QtSm-CpEqInstl SG 16.60 +4.9 +24.2 +7.6/E Val LV 16.29 +3.4 +24.8 +7.3 SCpValIdxInv x SV 32.84 +4.0 +22.5 +5.9/A CATFAdm MC 12.00 +.2 +7.1 +4.4/D SPMC400GrIdxIns MG 292.63 +3.9 +26.1 +10.4/E QtSm-CpEqPre b SG 16.50 +4.9 +24.0 +7.4/E WldGr WS 25.59 +4.2 +31.4 +13.6 CBLgCpValA f LV 14.42 +4.4 +35.4 +11.8 QtSm-CpEqRet SG 16.10 +4.8 +23.9 +7.3/E SPMC400IdxIns MB 277.02 +4.1 +26.1 +8.9/C Undiscovered Manager CBLgCpValInst LV 14.46 +4.4 +35.9 +12.2 SPMC400VlIdxIns MV 260.93 +4.3 +26.1 +7.3/C QtSm-CpEqRetail b SG 15.89 +4.9 +23.9 +7.3/E BehavioralValA m SV 61.25 +4.3 +22.9 +5.1/B SPSC600IdxIns SB 306.36 +5.4 +22.8 +8.1/B CBMidCpValA f MV 41.54 +5.1 +36.5 +10.0/A RlEsttSecI SR 17.46 -.1 +28.5 +12.0/A BehavioralValC m SV 57.22 +4.3 +22.4 +4.6/B STBdIdxAdmrl CS 10.55 -.1 +4.6 +2.5/C CBMidCpValAdm MV 42.00 +5.1 +36.6 +10.1/A RlEsttSecP b SR 17.48 -.1 +28.4 +11.8/A BehavioralValL SV 62.84 +4.4 +23.4 +5.5/B RlEsttSecRtl b SR 17.32 -.1 +28.3 +11.7/A STBdIdxIns CS 10.55 -.1 +4.6 +2.5/B CBMidCpValInst MV 41.84 +5.1 +36.9 +10.4/A RlEsttSecRtr SR 18.25 -.1 +28.2 +11.7/A VALIC Co I STBdIdxInsPlus CS 10.55 -.1 +4.6 +2.5/B CommonStkA f MB 19.66 +2.7 +27.2 +9.9/B SP500IdxI LB 35.29 +3.8 +31.1 +14.7/A AstAllc MA 10.76 +3.5 +14.7 +5.7/E STBdIdxInv CS 10.55 -.1 +4.5 +2.4/C CorBdA f CI 13.55 -.2 +8.1 +3.7 SP500IdxRtr LB 35.08 +3.8 +30.7 +14.4/B CorEq LB 23.80 +3.3 +28.3 +12.6/C STCpBdIdxAdm CS 21.98 +.2 +6.6 +3.4/A CorBdAdm CI 13.23 -.1 +8.2 +3.8 SclChEqI LB 20.70 +4.2 +31.2 +14.0/B CptlCnsrvtn CI 10.28 +.1 +9.4 +4.0/B STCpBdIdxI CS 26.91 +.2 +6.6 +3.4/A CorBdInst CI 13.21 -.1 +8.5 +4.1 SclChEqP b LB 20.63 +4.2 +31.1 +13.8/B DivVal LV 12.65 +3.1 +23.5 +9.5/C STFederalAdmrl GS 10.71 ... +3.9 +2.1/A CorPlusBdA x PI 12.85 +.3 +8.9 +4.7/A SclChEqRtl b LB 18.29 +4.2 +30.8 +13.7/B EmergEcos EM 8.85 +6.4 +19.8 +11.1 STFederalInv GS 10.71 ... +3.8 +2.0/A DisSmCpAdm SG 9.16 +4.9 +22.8 +4.5/E SclChEqRtr LB 21.06 +4.2 +30.9 +13.7/B GlbSclAwrns FB 29.29 +3.7 +25.5 +11.9/A STInfPrScIdAdmr IP 24.62 +.4 +4.5 +2.1/D DiscpUSCorA f LB 18.03 +3.8 +28.4 +11.9/D ShrtTrmBdI CS 10.36 +.1 +4.2 +2.5/B GlbStr IH 10.99 +2.1 +9.6 +4.2/E STInfPrScIdIns IP 24.64 +.4 +4.6 +2.1/D DiscpUSCorAdm LB 18.57 +3.8 +28.5 +12.0/D ShrtTrmBdRtl b CS 10.37 +.1 +3.9 +2.2/C Gr LG 19.02 +3.8 +31.5 +18.0 STInfPrScIdxInv IP 24.59 +.4 +4.4 +2.0/E DiscvAdm MG 32.52 +3.0 +39.8 +18.5/B ShrtTrmBdRtr CS 10.37 ... +3.9 +2.3/C GrInc LB 24.12 +4.2 +30.3 +13.7/B STInvmGrdAdmrl CS 10.71 ... +5.6 +2.9/A DvrsCptlBldrA f AL 10.84 +3.6 +27.6 +10.9/B SmCpBlndIdxI SB 20.88 +5.5 +25.9 +8.5/B GvtSec GI 10.80 -.6 +6.3 +3.1/A STInvmGrdIns CS 10.71 ... +5.6 +3.0/A DvrsCptlBldrC m AL 10.82 +3.6 +26.7 +10.1/B SmCpBlndIdxRtr SB 20.99 +5.5 +25.7 +8.2/B HlthSci SH 23.23 +5.9 +29.9 +18.1/B STInvmGrdInv CS 10.71 ... +5.5 +2.8/B DvrsEqA f LB 22.38 +3.8 +27.5 +12.5 InflProt IP 11.43 +.4 +8.4 +3.9 STTE MS 15.85 +.2 +2.3 +1.7/D DvrsEqAdm LB 22.49 +3.8 +27.8 +12.8 The Investment House IntlEqsIdx FB 7.57 +3.1 +21.0 +9.2/C STTEAdmrl MS 15.85 +.2 +2.4 +1.8/D InvmHouseGr LG 41.35 +4.4 +32.7 +18.9/C DvrsIncBldrA x XY 6.22 +2.4 +15.9 +6.4 IntlGr FG 12.85 +2.6 +32.2 +16.2/A STTrsAdmrl GS 10.57 -.1 +3.5 +1.8/B DvrsIncBldrC x XY 6.23 +2.3 +15.1 +5.5 Third Avenue IntlGvtBd IB 12.26 +.6 +8.1 +4.4/B STTrsInv GS 10.57 -.1 +3.4 +1.7/B DvrsIncBldrInst x XY 6.07 +2.5 +16.5 +6.7 RlEsttValIns d GR 24.94 +2.7 +19.5 +5.5/E IntlVal FV 10.06 +3.1 +15.7 +3.8/E STTrsdxAdm GS 20.24 ... +3.3 +1.8/B DvrsIntlA f FB 13.52 +2.9 +20.7 +9.0 SmCpValIns d SV 18.52 +5.1 +23.5 +5.4/B LgCpCor LB 13.03 +4.2 +32.1 +13.0/C STTrsdxIns GS 25.43 ... +3.3 +1.8/B EMEqA x EM 26.86 +6.3 +27.4 +13.4/B ValIns d WS 39.84 +5.1 +11.9 +.1/E LgCptlGr LG 18.84 +5.4 +39.7 +21.5/A SeledValInv MV 27.06 +3.2 +29.4 +7.1/C EMEqAdm x EM 28.14 +6.3 +27.6 +13.6/B Thompson MidCpIdx MB 27.01 +4.0 +25.7 +8.6/C SmCpIdxAdmrl x SB 79.44 +4.1 +27.5 +10.0/A MidCpStrGr MG 17.80 +3.7 +37.7 +17.9/B SmCpIdxIns x SB 79.44 +4.1 +27.5 +10.0/A EndeavorSelA f LG 8.11 +3.3 +38.7 +23.9/A Bd CS 11.45 +.4 +5.4 +4.1/A EndeavorSelInst LG 9.56 +3.4 +39.1 +24.3/A LgCp LB 75.90 +5.1 +33.5 +11.0/E SciTech ST 30.55 +4.7 +39.7 +24.3/B SmCpIdxInsPlus x SB 229.29 +4.1 +27.5 +10.0/A SmCp SG 11.83 +4.3 +29.3 +10.6/D SmCptlstIdxInv x SB 79.43 +4.1 +27.3 +9.9/A EntprInst MG 56.42 +3.4 +41.2 +19.3/A Thornburg SmCpIdx SB 21.56 +5.5 +25.5 +8.1/B StarInv MA 28.76 +2.8 +22.1 +10.9/A GlobalSmCpA f SW 41.32 +4.1 +24.2 +10.9/C CALtdTrmMnA m SS 13.73 +.2 +3.2 +2.0/D SmCpSpecVals SV 12.97 +5.3 +28.7 +7.1/A StrEqInv MB 33.45 +3.8 +26.8 +7.9/D GrAdm LG 39.24 +3.2 +37.4 +22.4/A CorGrA m LG 38.88 +3.5 +28.9 +15.4/D SmMidGr MG 14.92 +4.7 +38.6 +18.4/B StrSmCpEqInv SB 33.10 +5.1 +22.5 +5.6/D GrBalA f MA 49.06 +2.2 +19.5 +8.5 DevWldR6 EM 23.20 +7.0 +29.7 +15.2/A StkIdx LB 46.41 +3.8 +30.8 +14.4/B TMCapApAdm x LB 165.56 +3.7 +31.2 +14.7/A GrBalAdm MA 43.35 +2.2 +19.8 +8.8 IntermMnA m MI 14.29 +.2 +5.5 +3.3/E Val LV 20.43 +4.0 +27.1 +9.3/C TMCapApIns x LB 82.27 +3.7 +31.2 +14.8/A GrInst LG 43.61 +3.2 +37.7 +22.6/A IntermMnC m MI 14.31 +.2 +5.1 +2.9/E VALIC Co II TMSmCpAdm x SB 67.88 +5.3 +23.4 +8.1/B GvtSecA f GI 11.11 -.5 +6.0 +3.0/B IntlGrR6 FG 24.31 +5.1 +25.7 +12.6/C GvtSecAdm GI 11.10 -.5 +6.1 +3.2/A CorBd PI 11.56 +.4 +10.2 +4.3/C TMSmCpI x SB 68.03 +5.3 +23.4 +8.1/B IntlValA m FB 23.13 +3.3 +28.0 +8.5/D TlMnSvcsIdxAdmr SC 48.01 +3.4 +28.3 .../E GvtSecInst GI 11.11 -.4 +6.3 +3.4/A IntlValC m FB 20.26 +3.3 +27.1 +7.7/D HYBd HY 7.91 +2.3 +14.8 +6.3/A IntlOpps FR 20.43 +4.0 +24.3 +13.2/C TrgtRtr2015Inv TD 15.88 +1.3 +14.6 +7.5/B HYBdA f HY 3.38 +2.4 +15.1 +5.3/C IntlValI FB 23.99 +3.4 +28.4 +8.9/C TrgtRtr2020Inv TE 33.60 +1.9 +17.4 +8.6/A LgCpVal LV 22.40 +3.7 +26.6 +9.0/C IdxAstAllcA f MA 36.06 +1.9 +19.8 +9.1/B InvmIncBldrA m IH 22.62 +2.3 +17.7 +8.8/A TrgtRtr2025Inv TG 20.31 +2.3 +19.4 +9.5/A MidCpVal MV 19.10 +3.7 +29.9 +7.7/B IdxAstAllcAdm MA 36.07 +1.9 +20.0 +9.3/B InvmIncBldrC m IH 22.59 +2.3 +16.9 +8.0/B TrgtRtr2030Inv TH 37.23 +2.6 +20.8 +10.1/B SclyRspnb LB 24.22 +4.1 +31.5 +14.1/B IdxAstAllcC m MA 21.94 +1.9 +18.9 +8.3/C LtdTrmIncA m CS 13.48 ... +5.2 +2.9/A TrgtRtr2035Inv TI 22.98 +2.9 +22.1 +10.7/B SmCpVal SV 12.09 +4.0 +19.1 +1.5/E IntlBdInst IB 10.70 -.1 +6.6 +4.7 LtdTrmIncC m CS 13.46 -.1 +5.0 +2.7/B TrgtRtr2040Inv TJ 39.91 +3.2 +23.5 +11.3/B StrBd MU 11.46 +1.1 +11.2 +4.8/C IntrsValA f LB 12.84 +3.4 +32.2 +12.6/C LtdTrmIncI CS 13.48 ... +5.5 +3.2/A TrgtRtr2045Inv TK 25.18 +3.5 +24.6 +11.6/B IntrsValInst LB 12.91 +3.5 +32.7 +13.1/C LtdTrmMnA m MS 14.47 +.2 +3.7 +2.3/B VY TrgtRtr2050Inv TN 40.52 +3.5 +24.6 +11.6/B IntrsWldEqA f WS 22.46 +2.4 +24.3 +12.5/C LtdTrmMnC m MS 14.49 +.2 +3.5 +2.1/C ClmbCntrnCrS b LB 17.12 +4.4 +32.6 +13.2/C TrgtRtr2055Inv TL 43.99 +3.5 +24.6 +11.6/B MinnesotaTFAdm SM 10.82 +.3 +6.0 +3.7/D LtdTrmMnI MS 14.47 +.2 +4.0 +2.6/B TRPDvrsMdCpGrA b MG 11.01 +3.3 +36.7 +17.4/B TrgtRtr2060Inv XQ 38.85 +3.5 +24.6 +11.6/C ModBalAdm CA 21.78 +1.3 +15.0 +7.0 LtdTrmUSGvtA m GS 13.03 -.2 +3.5 +1.7/B TRPGrEqI LG 81.39 +3.9 +30.8 +19.5/B TrgtRtrIncInv RI 14.18 +1.1 +12.9 +6.4/A OmegaGrA f LG 54.80 +4.0 +36.8 +22.1/A NewMxcIntermMnA m SI 13.33 +.2 +4.4 +2.7/E Value Line TtBMIdxAdmrl CI 11.04 -.3 +8.5 +4.2/B ValA m LB 77.89 +4.4 +28.7 +12.4/C OppA f LG 43.72 +3.2 +31.1 +12.9/E AstAllcInv b MA 38.44 +1.3 +25.3 +13.5/A TtBMIdxIns CI 11.04 -.2 +8.6 +4.2/A ValC m LB 70.43 +4.3 +27.7 +11.5/D OppAdm LG 48.47 +3.2 +31.3 +13.1/E CorBd b CI 15.26 -.2 +8.3 +3.6/C TtBMIdxInsPlus CI 11.04 -.2 +8.6 +4.2/A ValI LB 80.38 +4.4 +29.2 +12.8/C PETFA f MP 11.82 +.3 +6.5 +4.3/C CptlApprctInv b AL 10.27 +5.2 +26.4 +14.6/A TtBMIdxInv CI 11.04 -.3 +8.4 +4.1/B TtInBIdxAdmrl WH 22.64 -.3 +8.0 +4.5/B PETFInst MP 11.82 +.3 +6.7 +4.6/B 361 LgrCoFocedInv b LG 28.98 +6.1 +26.1 +19.1/B PrecMetalsA f SP 41.69 +4.3 +33.2 +11.2/B GlbLSEqI LO 11.17 +1.5 +8.1 +4.5/C MidCpFoced b MG 25.46 +1.6 +35.1 +18.9/B TtInBIdxIns WH 33.97 -.3 +8.0 +4.5/B TtInBIdxInv WH 11.32 -.3 +7.9 +4.5/B PremLgCoGrA f LG 13.59 +3.3 +32.8 +20.9/B Thrivent PremGr b MG 38.95 +2.4 +36.7 +18.8/B ShrtDrGvtBdAdm CS 9.70 +.1 +3.4 +1.7/E SmCpOppsInv b SG 43.18 +2.7 +25.5 +11.8/D TtInSIdxAdmrl FB 29.73 +4.0 +20.9 +9.9/B BalIncPlusA m CA 13.15 +2.5 +16.5 +7.2/B ShrtDrGvtBdInst CS 9.69 ... +3.5 +1.8/D TE b ML 9.94 +.3 +6.1 +3.5/E TtInSIdxIns FB 118.89 +4.0 +21.0 +10.0/B BalIncPlusS CA 13.13 +2.6 +16.8 +7.5/A TtInSIdxInsPlus FB 118.91 +4.0 +21.0 +10.0/B ShrtTrmBdInst CS 8.82 +.2 +4.7 +2.5/B DiversIncPlusA m CA 7.46 +1.6 +12.8 +6.1/D VanEck TtInSIdxInv FB 17.77 +4.0 +20.8 +9.9/B ShrtTrmHYBdA f HY 8.09 +.5 +6.6 +3.1/E HYA m HY 4.79 +2.1 +13.5 +5.6/C EMA m EM 18.08 +3.3 +27.9 +14.1 TtlSMIdxAdmrl x LB 79.53 +3.8 +30.5 +14.1/B SmCoGrAdm SG 53.80 +4.8 +26.3 +12.8 IncA m TW 9.51 +.5 +13.1 +5.5/C EMY EM 18.41 +3.4 +28.5 +14.6 TtlSMIdxIns x LB 79.55 +3.9 +30.6 +14.1/B SmCoValA f SV 28.19 +6.3 +22.2 +4.9 LgCpGrA m LG 11.58 +4.3 +31.3 +18.8/C GlbHardAstsA m SN 27.95 +7.6 +8.9 -9.2 TtlSMIdxInv x LB 79.51 +3.8 +30.4 +14.0/B SpMCpValAdm MV 41.79 +3.7 +34.8 +8.8/A LgCpStkA m WS 24.84 +3.7 +22.5 +10.3/D GlbHardAstsY SN 28.59 +7.6 +9.2 -9.0 TtlWldStkIdxIns WS 164.75 +3.9 +26.4 +12.3/C SpMCpValIns MV 42.07 +3.7 +35.2 +9.0/A LgCpStkS WS 25.18 +3.7 +22.9 +10.7/C IntlInvsGoldA m SP 9.62 +.8 +25.8 +9.8 TxMgBalAdmrl x CA 34.19 +2.0 +17.8 +9.2/A SpcSmCpValA f SV 35.24 +5.2 +28.1 +6.9/A LgCpValA m LV 23.88 +3.2 +23.7 +9.3/C IntlInvsGoldY SP 9.87 +.9 +26.2 +10.2 USGrAdmrl LG 111.29 +4.3 +33.4 +20.5/B SpcSmCpValAdm SV 36.14 +5.2 +28.2 +7.0/A LgCpValS LV 24.09 +3.3 +24.2 +9.7/C Vanguard USGrInv LG 42.97 +4.3 +33.3 +20.4/B SpecizedTechA f ST 13.18 +2.8 +29.7 +25.0/B LtdMatBdA b CS 12.50 +.1 +4.3 +2.4/C 500IdxAdmrl LB 297.41 +3.8 +31.1 +14.7/A USValInv LV 18.66 +3.3 +20.9 +6.6/E StrMnBdA f MS 9.18 +.2 +4.5 +3.3/A MidCpStkA m MB 24.39 +3.9 +24.5 +9.3/C 500IdxInv LB 297.43 +3.8 +31.0 +14.6/A UtlsIdxAdmrl SU 71.02 +2.3 +23.7 +13.2/B StrMnBdAdm MS 9.17 +.2 +4.6 +3.3/A MidCpStkS MB 28.02 +3.9 +24.8 +9.6/B BalIdxAdmrl x MA 39.17 +2.3 +21.6 +10.2/A ValIdxAdmrl x LV 46.75 +3.2 +25.8 +11.3/A MnBdA m ML 11.44 +.2 +6.9 +4.0/E StrMnBdC m MS 9.21 +.2 +3.7 +2.4/B BalIdxIns x MA 39.18 +2.3 +21.6 +10.3/A ValIdxIns x LV 46.75 +3.2 +25.8 +11.3/A OppIncPlusA m MU 10.17 +1.0 +8.0 +3.9/D Target2010A f TA 10.63 +.9 +13.2 +5.4 BalIdxInv x MA 39.17 +2.3 +21.5 +10.1/A ValIdxInv x LV 46.76 +3.2 +25.6 +11.2/A OppIncPlusS MU 10.17 +1.0 +8.3 +4.1/D Target2020A f TE 12.24 +1.3 +15.1 +6.8 CAITTxExAdm MF 12.09 +.4 +6.8 +4.4/B WlngtnAdmrl MA 76.85 +2.2 +22.3 +10.6/A SmCpStkA m SG 18.79 +3.1 +26.8 +10.8/D WlngtnInv MA 44.49 +2.2 +22.2 +10.5/A Target2020Adm TE 12.53 +1.3 +15.1 +6.8 CAITTxExInv MF 12.09 +.3 +6.7 +4.3/B Target2020R6 TE 12.60 +1.3 +15.5 +7.2 Timothy CALtrmTEAdm MC 12.53 +.4 +8.5 +5.5/B WlslyIncAdmrl CA 66.06 +1.3 +16.3 +7.7/A WlslyIncInv CA 27.27 +1.4 +16.2 +7.7/A Target2030A f TH 12.74 +2.1 +18.1 +8.3 PlanSmCpValA m SB 17.55 +2.7 +28.6 +7.0/C CALtrmTEInv MC 12.53 +.4 +8.4 +5.4/B Target2030Adm TH 13.06 +2.0 +18.3 +8.4 CnsDscIdxAdmrl CD 97.36 +4.1 +26.5 +14.5/B WndsrAdmrl LV 72.15 +4.2 +30.2 +10.4/B Tocqueville WndsrIIAdmrl LV 64.54 +3.0 +29.0 +10.9/B Target2030R6 TH 13.02 +2.1 +18.6 +8.8 Gold m SP 39.59 +7.3 +28.7 +8.3/D CnsStpIdxAdmrl CC 79.31 +3.6 +25.8 +8.9/A Target2040A f TJ 15.08 +2.6 +20.5 +9.5 CptlOppAdmrl LG 159.14 +5.1 +28.4 +16.3/D WndsrIIInv LV 36.38 +3.0 +28.9 +10.8/B Opp b MG 29.43 +3.3 +45.0 +21.0/A Target2040Adm TJ 15.61 +2.6 +20.6 +9.6 CptlOppInv LG 68.93 +5.1 +28.3 +16.2/D WndsrInv LV 21.40 +4.2 +30.1 +10.2/B Tocqueville b LB 37.55 +4.0 +29.2 +12.4/C Target2040R6 TJ 15.62 +2.7 +21.0 +10.0 CptlValInv LV 14.53 +4.8 +32.7 +8.6/D Vericimetry TargetTodayA f RI 9.09 +.9 +12.8 +5.2 Torray DevMIdxAdmrl FB 14.07 +3.4 +21.4 +9.6/B USSCVl SB 17.96 +5.4 +20.3 +2.6/E Torray LV 51.46 +2.8 +19.9 +5.8/E DevMIdxIns FB 14.09 +3.4 +21.5 +9.6/B TrdtnlSmCpGrA f SG 13.80 +3.9 +35.7 +16.9/B DivGrInv LB 30.52 +3.4 +30.8 +15.7/A Victory UlSTMnIncA f MS 9.60 +.1 +1.6 +1.2/E Touchstone DiversStkA m LB 17.52 +3.3 +29.3 +12.0 DiversEqInv LG 40.71 +4.0 +31.4 +14.7/D UlSTMnIncIns MS 9.61 +.2 +2.0 +1.5/D ActvBdA m PI 10.66 ... +9.9 +3.9/D DiversStkR b LB 17.13 +3.2 +29.0 +11.7 EMGvtBdIdxAdmrl EB 20.30 +1.9 +13.7 +6.4/B UlShTrIncA f UB 8.55 +.2 +3.3 +2.0/C ActvBdY PI 10.66 ... +10.2 +4.1/C HYA m HY 6.74 +2.4 +14.9 +8.4 EMSelStkInv EM 22.99 +6.2 +20.8 +12.3/B UlShTrIncIns UB 8.55 +.2 +3.8 +2.3/A BalancedA m MA 21.35 +2.5 +22.8 +11.2/A INCrTtlRetBdY PI 9.58 -.2 +7.4 +3.9 EMStkIdxInAdm EM 36.73 +5.7 +19.6 +11.2/C Utl&TlCmA f SU 22.81 +2.5 +26.0 +13.8/A DynDiversIncA m CA 13.31 +1.9 +13.1 +5.2/E INCrforIncA m GS 8.51 -.2 +3.7 +1.7 EMStkIdxInInv EM 27.98 +5.8 +19.4 +11.0/C DynGlbAllcA m IH 12.18 +1.9 +17.7 +7.3/C INCrforIncI GS 8.50 -.2 +3.8 +2.0 WesMark EMStkIdxInPl EM 92.91 +5.8 +19.7 +11.2/C FlexIncA m MU 10.89 +.7 +8.4 +4.4/D INCrforIncR b GS 8.52 -.2 +3.7 +1.8 Bal MA 13.29 +2.0 +20.1 +8.2/C EMStkIdxIns EM 27.93 +5.8 +19.6 +11.2/C FlexIncC m MU 10.72 +.6 +7.5 +3.6/E IntgDiscvA m SB 34.26 +5.9 +21.1 +3.6 Gr LG 19.93 +3.7 +26.4 +13.3/E EngyAdmrl x EE 88.59 +4.4 +12.8 -1.4/A FlexIncY MU 10.92 +.7 +8.5 +4.6/C IntgDiscvY SB 37.96 +5.9 +21.5 +3.9 GvtBd CI 9.91 -.3 +4.5 +2.4/E EngyIdxAdmrl EE 40.81 +5.7 +9.5 -5.5/B FocedY LB 45.77 +4.0 +27.0 +9.9/E IntgSmCpValA m SV 34.28 +4.6 +22.7 +3.0 SmCoGr SG 12.88 +4.0 +21.2 +5.5/E EngyInv x EE 47.23 +4.4 +12.8 -1.5/A GlblESGEqfdA m WS 21.88 +3.5 +21.0 +10.9/C IntgSmCpValY SV 35.54 +4.6 +23.2 +3.4 WestVIMnBd SI 10.66 +.2 +4.7 +3.1/D EqIncAdmrl LV 79.40 +3.5 +25.1 +11.5/A GlblESGEqfdY WS 22.73 +3.5 +21.3 +11.2/C MndMCpGrA m MG 14.10 +2.3 +26.4 +10.0 EqIncInv LV 37.88 +3.5 +25.0 +11.4/A Western Asset GrOppsA m LG 33.08 +4.6 +40.8 +19.5/B MndMCpGrY MG 16.64 +2.3 +26.6 +10.3 EuStkIdxAd ES 72.59 +4.2 +23.4 +10.5/B GrOppsIns LG 34.98 +4.6 +41.3 +19.9/B MndrMltCpA m LG 41.83 +3.3 +28.5 +11.5 AdjRtIncA b UB 9.09 +.1 +3.9 +3.1 HYY HY 8.61 +2.3 +14.4 +6.0/B EuStkIdxInsP ES 138.30 +4.2 +23.4 +10.5/A RSGrA m LG 19.23 +3.9 +29.9 +16.1 AdjRtIncI UB 9.05 +.1 +4.2 +3.3 ImpactBdInstl CI 10.36 -.5 +7.8 +4.2/A EuStkIdxInstl ES 30.95 +4.2 +23.4 +10.5/B RSLgCpAlphaA m LB 53.40 +3.6 +30.5 +11.7 CAMnsA m MC 16.08 +.4 +7.5 +4.4 ImpactBdY CI 10.36 -.5 +7.8 +4.1/B ExplorerAdmrl SG 97.53 +4.5 +31.8 +16.2/B RSMidCpGrA m MG 25.62 +1.5 +28.4 +12.3 CAMnsI MC 16.08 +.4 +7.7 +4.6 IntlEqA m FB 16.16 +5.6 +20.0 +8.9/C ExplorerInv SG 104.86 +4.5 +31.7 +16.1/B RSPtnrsA m SB 24.76 +3.1 +31.1 +9.3 CorBdA m CI 12.99 +.2 +9.8 +4.8 IntlSmCpY FR 16.02 +3.4 +20.9 +7.3/E ExplorerValInv SB 36.55 +4.8 +26.6 +7.3/C RSSciandTechA m ST 23.38 +7.1 +39.4 +24.9 CorBdFI b CI 13.00 +.2 +9.9 +4.8 LargeCpFocA m LB 42.93 +4.1 +29.9 +15.5/A ExtDrTrIdIns GL 39.48 -2.8 +20.4 +10.2/A RSSelGrA m MG 33.95 +2.9 +32.8 +12.4 CorBdI CI 12.99 +.2 +10.2 +5.2 MidCpGrA m MG 31.97 +4.6 +41.8 +18.8/B ExtDrTrIdInsPls GL 99.09 -2.9 +20.4 +10.2/A RSSmCpEqA m SG 15.97 +5.2 +37.8 +19.4 CorBdIS CI 13.01 +.2 +10.3 +5.2 MidCpGrIns MG 33.84 +4.7 +42.2 +19.2/A ExtMktIdxAdmrl x MB 95.66 +4.0 +28.1 +10.8/B RSSmCpGrA m SG 76.79 +5.2 +37.2 +18.8 CorPlusBdA m PI 11.91 +.3 +11.3 +5.6 MidCpGrY MG 33.48 +4.6 +42.1 +19.1/A ExtMktIdxIns x MB 95.66 +4.0 +28.1 +10.8/B RSValA m MB 24.95 +3.3 +31.5 +11.1 CorPlusBdFI b PI 11.92 +.3 +11.3 +5.6 MidCpValIns MV 19.46 +3.7 +29.3 +6.8/C ExtMktIdxInsPls x MB 236.07 +4.0 +28.1 +10.8/B SP500IdxA m LB 20.64 +3.7 +30.3 +14.0 CorPlusBdI PI 11.92 +.3 +11.7 +5.9 ExtMktIdxInv x MB 95.72 +4.0 +28.0 +10.6/B MidCpY MB 40.32 +2.0 +36.0 +16.3/A SP500IdxY LB 20.82 +3.8 +30.5 +14.1 CorPlusBdIS PI 11.92 +.3 +11.8 +6.0 FAWexUSIAdmr FB 33.27 +4.0 +21.1 +10.1/B OhioTFBdA m MO 11.68 +.3 +6.1 +3.7/D SophusEMA m EM 21.14 +6.3 +21.1 +12.1 CorpBdA m TW 12.88 +.7 +14.1 +6.0 SdCptlInsGr LG 22.36 +5.3 +33.1 +23.4/A FAWexUSIInPl FB 111.67 +4.0 +21.2 +10.1/B SycEsVlA m MV 40.23 +3.0 +28.4 +9.6 FAWexUSIIns FB 105.45 +4.0 +21.2 +10.1/B CorpBdP b TW 12.87 +.7 +13.9 +5.8 SdCptlSelGrA m LG 12.03 +5.3 +32.5 +22.7/A SycEsVlI MV 40.28 +3.1 +28.9 +10.0 GlbHYBdA m HY 6.29 +2.7 +12.9 +5.5 SdCptlSelGrC m LG 10.23 +5.2 +31.5 +21.8/A FAWexUSSCIIn FQ 209.18 +4.3 +19.9 +8.9/C SycEsVlR b MV 39.64 +3.0 +28.2 +9.4 FSocialIdxIns LB 21.85 +4.3 +33.7 +16.6/A GlbHYBdIS HY 6.28 +2.8 +13.3 +5.9 SdCptlSelGrY LG 13.16 +5.3 +32.7 +23.0/A SycmrSmCoOppA m SV 45.49 +3.7 +26.9 +8.4 HYI HY 8.01 +3.2 +14.7 +6.3 SdCptlSelGrZ b LG 12.05 +5.3 +32.6 +22.7/A FinclsIdxAdmrl SF 38.11 +3.0 +31.2 +10.4/A SycmrSmCoOppI SV 46.09 +3.7 +27.3 +8.7 HYIS HY 8.14 +3.1 +14.9 +6.3 SmCpIns SB 12.07 +1.6 +27.3 +6.5/C GNMAAdmrl GI 10.53 -.1 +5.7 +3.1/A SycmrSmCoOppR b SV 42.20 +3.6 +26.7 +8.1 IncomeA m MU 6.21 +2.0 +12.1 +5.5 SmCpY SB 12.11 +1.7 +27.3 +6.4/C GNMAInv GI 10.53 -.1 +5.6 +3.0/B TEA m ML 9.85 +.3 +8.8 +5.9 InflIdPlsBdI IP 11.46 +.3 +9.9 +4.3 SmallComA m SB 4.82 +4.4 +21.8 +8.9/A GlbCapCycInv x WS 8.27 +5.1 +19.8 -.5/E TrvlnIntlSMI FQ 14.29 +3.9 +26.2 +11.8 SmallComC m SB 2.37 +4.5 +21.1 +8.2/B GlbEqInv WS 31.69 +4.3 +28.3 +14.1/B InflIdPlsBdIS IP 11.52 +.3 +10.0 +4.4 UlShrtDrFIA m UB 9.28 +.2 +3.0 +2.0/C GlbMnmVlInv SW 14.53 +2.3 +22.5 +11.7/C Viking IntermBdI CI 11.13 +.2 +7.8 +4.2 UlShrtDrFIY UB 9.28 +.2 +3.3 +2.3/A GlbexUSRlEIAdmr d GR 35.12 +2.7 +19.3 +11.5/A KansasMuncplA m SI 10.82 +.2 +5.2 +3.2/C IntermBdIS CI 11.13 +.2 +7.8 +4.3 UlShrtDrFIZ b UB 9.28 +.2 +3.0 +2.0/C GlbexUSRlEIdIns d GR 117.01 +2.7 +19.3 +11.5/A NebraskaMuncplA m SI 10.57 +.2 +5.1 +3.4/C IntermTrmMnsA m MI 6.45 +.4 +6.0 +3.8 ValIns LV 9.76 +.7 +25.9 +10.5/B GrIdxAdmrl x LG 93.43 +4.3 +36.6 +18.6/C OklahomaMuncplA m SI 11.87 +.2 +5.7 +3.4/C IntermTrmMnsC b MI 6.46 +.3 +5.4 +3.2 ValY LV 9.78 +.7 +25.7 +10.3/B GrIdxIns x LG 93.44 +4.3 +36.7 +18.7/C TFForMontanaA m SI 10.16 +.2 +5.3 +3.3/C IntermTrmMnsI MI 6.45 +.4 +6.2 +4.0 GrIdxInv x LG 93.46 +4.3 +36.5 +18.5/C Villere IntrmMtCAMnsA m MF 8.90 +.4 +5.7 +3.8 Towle GrandIncAdmrl LB 84.64 +3.9 +29.5 +13.8/B IntrmMtCAMnsC b MF 8.89 +.3 +5.2 +3.2 Deep Val d SV 14.14 +4.1 +22.7 -2.1/E BalInv AL 23.44 +2.6 +21.6 +7.2/E GrandIncInv LB 51.86 +3.9 +29.4 +13.7/B IntrmMtNYMnsA m MN 8.72 +.2 +5.6 +3.5 Transamerica HCAdmrl SH 88.16 +5.3 +23.5 +14.2/D Virtus CdxMcpVlEqI MV 12.87 +4.6 +32.9 +10.7/A IntrmMtNYMnsC b MN 8.73 +.3 +5.1 +2.9 AsAlCnsrvA m CA 10.94 +1.1 +12.0 +5.6 HCIdxAdmrl SH 96.53 +5.5 +22.7 +16.5/B MA Mns A m MT 12.80 +.3 +6.5 +4.0 AsAlCnsrvC m CA 10.84 +1.0 +11.2 +4.9 HCInv SH 209.07 +5.3 +23.4 +14.1/D CrdxLgCpValEqA m LV 13.72 +3.3 +30.7 +10.2/B CrdxLgCpValEqI LV 13.89 +3.3 +31.0 +10.5/B Mgd Mns A m ML 16.39 +.4 +7.1 +4.5 AsAlGrA m XM 13.68 +3.3 +21.4 +8.7 HYCorpAdmrl HY 5.97 +1.8 +16.0 +6.6/A Mgd Mns C m ML 16.40 +.3 +6.5 +3.9 AsAlGrC m XM 13.22 +3.3 +20.5 +7.9 HYCorpInv HY 5.97 +1.8 +15.8 +6.4/A CrdxSmCpValEqIn SB 9.83 +2.6 +17.6 +4.1/E DuffPheGlbInfA m XO 16.00 +3.6 +27.1 +11.7/B Mgd Mns I ML 16.42 +.4 +7.2 +4.6 AsAlModA m CA 11.75 +1.7 +14.4 +6.4 HYTE ML 11.73 +.4 +9.0 +6.1/A MnHiIncA m HM 14.32 +.4 +7.7 +5.3 HYTEAdmrl ML 11.73 +.4 +9.1 +6.2/A DuffPlRlEtSecA m SR 21.41 -1.6 +24.4 +7.8/C AsAlModC m CA 11.75 +1.7 +13.5 +5.7 MnHiIncC m HM 14.24 +.3 +7.1 +4.7 ITIdxAdmrl ST 124.83 +5.3 +48.0 +27.0/A IntlEqIns FG 10.71 +4.3 +28.5 +16.4/A AsAlModGrA m MA 12.49 +2.5 +17.5 +7.5 MnHiIncI HM 14.25 +.4 +7.9 +5.5 InTrBdIdxAdmrl CI 11.79 -.4 +9.9 +4.7/A InvtvGrStkIns LG 30.58 +7.7 +38.1 +26.5/A AsAlModGrC m MA 12.53 +2.4 +16.6 +6.6 MrtgBckdScA m PI 10.37 -.1 +6.0 +4.5 BondA m PI 9.40 +.2 +9.0 +4.4/B InTrBdIdxIns CI 11.79 -.4 +9.9 +4.7/A KARCapitalGrA m LG 18.71 +8.8 +43.2 +20.7/B KARMidCapGrA m MG 41.80 +5.0 +44.3 +27.0/A MrtgBckdScI PI 10.42 ... +6.4 +4.8 CptlGrA m LG 26.30 +1.6 +22.0 +22.7/A InTrBdIdxInsPls CI 11.79 -.4 +10.0 +4.7/A KARSmCapCoreA m MG 38.84 +2.5 +40.2 +22.4/A NJMnsA m MJ 12.44 +.4 +6.7 +4.5 HYBdA m HY 9.16 +2.1 +13.4 +5.8/B InTrBdIdxInv CI 11.79 -.4 +9.8 +4.6/A KARSmCapCoreI MG 41.12 +2.5 +40.5 +22.8/A MltMgdBalA m MA 28.86 +2.4 +21.1 +9.6/B InTrCrpBdIAdmrl TW 24.50 +.3 +13.7 +5.9/B NJMnsI MJ 12.45 +.3 +6.8 +4.7 NFDurIncI CS 10.84 +.1 +5.4 +3.0/A SMPValA m MV 25.85 +3.4 +24.5 +7.8/B InTrCrpBdIIns TW 30.28 +.3 +13.7 +5.9/B NYMnsA m MY 13.24 +.3 +6.6 +4.1 InTrInGdAdm TW 10.03 ... +10.2 +4.8/D NFMulSecS/TBdA m CS 4.72 +.4 +6.1 +3.0/A NYMnsC m MY 13.23 +.2 +6.1 +3.5 Tributary Funds InTrInGdInv TW 10.03 ... +10.1 +4.7/E NFMulSecS/TBdC b CS 4.78 +.2 +5.7 +2.7/B NYMnsI MY 13.23 +.3 +6.8 +4.3 BalIns MA 17.94 +2.2 +21.3 +10.4/A InTrTEAdmrl MI 14.46 +.3 +6.7 +4.3/B NFMulSecS/TBdC1 m CS 4.77 +.1 +5.2 +2.2/C OregonMnsA m SL 10.40 +.3 +6.3 +3.8 SmCoIns SB 29.36 +4.1 +23.0 +5.8/C InTrTEInv MI 14.46 +.3 +6.6 +4.2/B NFTaxExemBdA m MI 11.32 +.3 +6.4 +3.9/D PEMnsA m MP 12.99 +.2 +6.6 +4.2 Trillium InTrTrsAdmrl GI 11.32 -.6 +6.2 +3.1/A NFTaxExemBdI MI 11.32 +.3 +6.6 +4.1/C PEMnsC m MP 12.93 +.2 +6.0 +3.6 GlbEqR b WS 47.66 +3.6 +27.9 +14.9/B InTrTrsIdxAd GI 22.21 -.5 +6.0 +3.2/A NFtMuSectInBdA m MU 10.22 +1.2 +11.1 +4.8/C PEMnsI MP 12.98 +.2 +6.8 +4.4 NewfleetBondA m PI 11.48 +.1 +10.5 +4.8/A Trust For Credit Uni InTrTrsIdxIns GI 27.56 -.5 +6.0 +3.2/A ShrtDrHiIncA m HY 5.28 +2.8 +10.6 +5.3 InTrTrsInv GI 11.32 -.6 +6.1 +3.0/B NewfleetBondI PI 11.67 +.2 +10.8 +5.1/A ShrtDrHiIncI HY 5.30 +2.8 +10.8 +5.6 UnsShrtDrTCU GS 9.67 -.1 +4.2 +2.1/A NewfleetHYA m HY 4.17 +2.9 +14.3 +5.6/C IndtlsIdxAdmrl ID 79.58 +1.3 +30.9 +10.6/A ShrtDrMnIncA m MS 5.13 +.1 +3.2 +1.9 UnsUlShDrTCU UB 9.38 +.2 +2.5 +1.5/E RamtEnhCreEqA m LB 22.38 +3.9 +27.9 +10.5/E InflPrtScAdmrl IP 25.82 ... +7.9 +3.3/A ShrtDrMnIncC b MS 5.13 +.1 +2.9 +1.6 Tweedy, Browne InflPrtScIns IP 10.52 ... +8.0 +3.3/A SectTrendA m LB 14.50 +3.5 +22.2 +9.7/E SectTrendC m LB 14.20 +3.3 +21.2 +8.9/E ShrtDrMnIncI MS 5.13 +.1 +3.3 +2.1 GlbVal FV 28.07 +1.9 +15.0 +7.6/A InflPrtScInv IP 13.15 ... +7.8 +3.2/B ShrtTrmBdA m CS 3.89 ... +4.2 +2.7 GlbVlIICyUnHdg FV 15.61 +2.6 +13.2 +8.1/A InsIdxIns x LB 289.52 +3.8 +31.1 +14.7/A SeixCorBdIns CI 10.91 -.2 +7.6 +3.7/C SeixCorpBdIns TW 8.91 +.4 +12.7 +5.2/D ShrtTrmBdI CS 3.89 ... +4.4 +2.9 Val WS 19.75 +3.0 +16.3 +8.2/E InsIdxInsPlus x LB 289.54 +3.8 +31.2 +14.7/A ShrtTrmBdIS CS 3.89 ... +4.5 +3.0 WldwdHDvYldVl WS 8.34 +2.7 +18.1 +11.0/C InsTrgRt2020Ins TE 24.69 +1.9 +17.4 +8.7/A SeixFltRtHIncC m BL 8.38 +.8 +5.4 +2.6/E SeixHGrdMnBdIns ML 12.28 +.4 +7.7 +4.7/C TtlRtUncnsFI b NT 10.45 +1.0 +7.7 +4.0 U.S. Global Investor InsTtlSMIInPls x LB 68.52 +3.8 +30.6 +14.1/B TtlRtUncnsI NT 10.47 +1.1 +8.1 +4.4 InsTtlSMIIns x LB 68.53 +3.9 +30.6 +14.1/B SeixHYIns HY 8.41 +1.7 +12.8 +5.9/B GlbRes b SN 4.51 +6.9 +5.5 -1.3/C SeixHiIncI HY 6.32 +2.3 +11.8 +5.3/C TtlRtUncnsIS NT 10.45 +1.1 +8.1 +4.4 GoldPrcMtls b SP 9.36 +9.1 +39.7 +13.9/A IntlExplorerInv FR 17.79 +3.9 +21.0 +9.3/E IntlGrAdmrl FG 102.50 +6.8 +31.1 +18.3/A SeixInvGrdTEBdI MI 11.98 +.4 +6.7 +3.7/D Westwood HlmsMcrTrnds b MG 17.17 +5.5 +14.3 +7.3/E SeixTtlRetBdI PI 10.68 -.4 +7.1 +3.3/E USGvtUlShrtBd GS 2.00 +.1 +1.4 +1.1/E IntlGrInv FG 32.23 +6.8 +31.0 +18.1/A EMIns EM 10.05 +4.3 +16.7 +9.6/D IntlValInv FV 37.35 +4.0 +19.8 +9.4/A SeixUSGSUSBdI UB 9.99 ... +2.2 +1.8/D IncOppA m CA 12.74 +2.5 +17.0 +7.0/B WldPrecMnral b SP 3.06 +7.4 +13.3 -6.9/E SeixUlShrtBdIns UB 9.95 +.2 +2.8 +2.0/C LTBdIdInsPls CL 15.23 -.5 +19.4 +8.5/C IncOppIns CA 12.76 +2.6 +17.3 +7.3/B SlvnLgCpGrStkA m LG 5.35 +3.5 +33.5 +18.3/C UBS LTBdIdxIns CL 15.23 -.5 +19.4 +8.5/C LgCpValIns LB 13.41 +2.4 +27.1 +12.7/C GlbAllcA m IH 12.43 +2.6 +18.5 +8.5/A LTCrpBdIdxIns CL 33.61 +.7 +23.3 +9.2/A TactAllcA m MA 10.26 +5.5 +28.5 +12.5/A VontForOppsA m FG 30.21 +4.2 +27.4 +14.2/B SMdCpIns MB 13.54 +4.0 +28.9 +7.9/D GlbAllcP IH 12.73 +2.7 +18.8 +8.7/A LTInGrdAdm CL 10.99 +.1 +20.9 +8.8/B ShrtDrHYIns HY 9.35 +1.5 +9.3 +4.6/E IntlSustEqP FB 10.54 +3.7 +21.9 +10.3/A VontForOppsC m FG 29.29 +4.1 +26.6 +13.4/B LTInGrdInv CL 10.99 +.1 +20.7 +8.7/C SmCpValIns SB 17.57 +2.7 +27.5 +7.0/C USAllcA m MA 48.66 +2.9 +23.3 +9.2/B LTTE ML 11.90 +.4 +8.4 +5.3/B VontForOppsI FG 30.13 +4.2 +27.8 +14.5/B USSmCpGrP SG 20.82 +3.9 +31.0 +13.8/C LTTEAdmrl ML 11.90 +.4 +8.5 +5.4/B VontlGlbOppsA m WS 17.25 +3.9 +27.2 +15.9/B William Blair VontobelEMOppI EM 11.58 +5.5 +18.6 +11.8/C UBS PACE LTTrsAdmrl GL 13.19 -2.2 +14.8 +7.3/B BdI PI 10.30 +.2 +11.1 +4.3/C AltStrsInvmsP AM 10.62 +1.1 +6.7 +1.6 LTTrsIdxIns GL 35.70 -2.1 +14.9 +7.5/B Volumetric EMGrI EM 13.78 +5.4 +27.9 +15.4/A GlbFIInvmsP IB 9.99 -.1 +6.4 +3.5/D LTTrsInv GL 13.19 -2.2 +14.7 +7.2/C Volumetric d LB 22.10 +2.4 +20.0 +7.7/E EMGrIns EM 13.90 +5.3 +27.9 +15.5/A IntermFIInvmsP CI 12.54 -.1 +8.5 +3.7/C LfStrCnsrGrInv CA 21.22 +1.4 +15.5 +7.6/A EMLeadersIns EM 10.50 +5.7 +28.3 +15.5/A Voya GlbLeadersI WS 14.90 +4.5 +31.7 +16.4/A IntlEMEqInvP EM 13.95 +5.3 +18.2 +10.7/C LfStrGrInv AL 36.53 +3.1 +22.8 +10.8/B GNMAIncA m GI 8.44 -.2 +5.0 +2.7/C GrI LG 11.26 +4.2 +32.4 +19.8/B IntlEqInvmsP FB 15.57 +3.2 +18.8 +9.0/C LfStrIncInv XY 16.37 +.6 +11.9 +5.9/A GNMAIncC m GI 8.40 -.3 +4.3 +1.9/E LgCoGrEqInvmsA m LG 21.79 +3.9 +31.6 +17.7/C LfStrModGrInv MA 29.23 +2.2 +19.1 +9.2/B GlbEqA m WS 37.73 +2.8 +21.1 +10.8/C GrN b LG 9.46 +4.2 +32.1 +19.5/B LgCoGrEqInvmsP LG 22.93 +3.9 +31.9 +18.0/C LgCpIdxAdmrl x LB 74.51 +3.7 +31.1 +14.8/A GlbEqC m WS 35.06 +2.8 +20.1 +10.0/D IncI CS 8.51 ... +6.0 +2.4/C LgCoValEqInvmsA m LV 21.90 +2.8 +22.7 +7.2/E LgCpIdxIns x LB 306.67 +3.8 +31.1 +14.8/A GlbEqDivA m WS 14.44 +2.8 +20.6 +7.4/E InsIntlGr FG 17.26 +4.6 +30.1 +11.9/D LgCoValEqInvmsP LV 21.81 +2.9 +23.0 +7.4/E LtdTrmTE MS 11.08 +.2 +3.9 +2.5/B GlbRlEsttA m GR 13.92 +.4 +21.8 +7.5/D IntlGrI FG 30.24 +4.6 +30.1 +11.8/D MnFIInvmsA m MI 13.14 +.3 +6.6 +4.0/C LtdTrmTEAdmrl MS 11.08 +.2 +4.0 +2.6/B HYBdA m HY 8.05 +2.1 +14.4 +5.4/C IntlGrN b FG 29.55 +4.6 +29.7 +11.5/D MnFIInvmsP MI 13.15 +.3 +6.9 +4.2/B MATEInv MT 11.16 +.4 +8.6 +5.1/A IntermBdA m PI 10.36 -.1 +9.5 +4.6/B IntlSmCpGrI FR 13.87 +5.8 +33.2 +10.8/D MrBckScFIInvmsA m CI 12.70 +.2 +6.0 +3.1/E MCpGrIdxAdm x MG 68.12 +3.1 +33.4 +15.0/D IntermBdI PI 10.35 -.1 +9.8 +4.9/A IntlSmCpGrIns FR 13.94 +5.8 +33.3 +10.9/D MrBckScFIInvmsP CI 12.70 +.1 +6.3 +3.3/D MCpGrIdxInv x MG 62.23 +3.0 +33.3 +14.8/D LgCpGrA m LG 42.92 +3.8 +32.1 +18.3/C MidCpGrI MG 11.91 +3.5 +35.9 +17.3/B SMCoGrEqInvmsP SG 16.29 +3.9 +24.6 +15.1/C MCpVlIdxAdm x MV 61.60 +3.3 +27.6 +9.0/A LgCpGrC m LG 35.37 -1.5 +24.5 +15.4/D SmCpGrI SG 31.49 +3.9 +23.7 +15.3/C SMCoValEqInvmsP SB 20.14 +4.6 +26.0 +4.4/D MCpVlIdxInv x MV 46.82 +3.3 +27.4 +8.8/A LgCpGrI LG 48.02 +3.8 +32.5 +18.7/C SmCpValI SB 18.04 +3.2 +20.5 +2.9/E StrFIInvmsP PI 14.00 -.2 +10.2 +5.0/A MatlsIdxAdmrl SN 68.07 +3.7 +23.0 +7.4/A MdCpOppsA m MG 20.10 +2.7 +28.8 +13.5/E SmMidCpGrI MG 27.11 +1.9 +31.4 +18.1/B MdCpGrInv MG 26.76 +3.5 +32.3 +15.6/C MdCpOppsC m MG 13.25 +2.7 +27.8 +12.6/E USA Mutuals MdCpIdxAdmrl x MB 219.97 +3.2 +30.6 +11.8/A Williamsburg Investm ViceInv b LB 30.28 +3.6 +25.9 +7.6/E MltMgrIntSmCpA m FQ 53.77 +4.6 +22.7 +9.2/B MdCpIdxIns x MB 48.59 +3.2 +30.6 +11.9/A RlEsttA m SR 11.28 -.8 +25.2 +7.0/D JamestownEq LB 23.42 +3.2 +29.9 +12.8/C USAA MdCpIdxInsPlus x MB 239.64 +3.2 +30.6 +11.9/A RlEsttI SR 13.17 -.8 +25.7 +7.4/D Williston AgrsGr LG 37.81 +3.6 +23.3 +16.1 MdCpIdxInv x MB 48.49 +3.2 +30.5 +11.7/A RussiaA m MQ 37.01 +4.6 +46.1 +16.6/A BsnMdNrAmrStkA m EE 4.30 +7.5 +14.4 -10.3/D CABd MC 11.35 +.3 +7.2 +4.9 MegaCpGrIdxIns x LG 288.09 +4.5 +36.9 +19.4/B SmCpOppsA m SG 50.83 +5.1 +25.5 +7.0/E CptlGr WS 11.18 +3.3 +19.7 +9.2 MegaCpIdxIns x LB 219.94 +3.9 +31.1 +15.4/A Wilmington CrnrstnEq WS 15.30 +3.3 +22.0 +9.3 MegaCpValIdxIns x LV 172.88 +3.2 +25.7 +11.7/A WCM LgCpStrIns LB 24.43 +3.8 +30.7 +14.4/B CrnrstnMdlyAgrs MA 26.01 +1.9 +15.6 +7.2 MgdPayoutInv MA 17.39 +2.2 +15.3 +7.3/D FocIntGrIns FG 18.84 +5.5 +34.7 +18.3/A MnBdIns MI 13.33 +.4 +7.0 +4.1/C CrnrstnMod CA 15.11 +1.6 +14.5 +6.8 MktNetrlIns NE 10.20 -.6 -9.0 -4.5/D FocIntGrInv b FG 18.77 +5.4 +34.5 +18.0/A RlAstIns IH 15.06 +1.6 +15.4 +6.6/D EM EM 19.24 +5.9 +20.9 +9.0 MktNetrlInv NE 10.24 -.7 -9.1 -4.6/E Walden Wilshire ExtendedMktIdx MB 20.28 +4.0 +28.0 +10.2 MrtBckScIdxAdmr GI 21.22 +.1 +6.0 +3.3/A Eq LB 26.41 +4.0 +32.0 +15.4/A 5000IdxIns LB 23.25 +3.8 +29.8 +13.6/B Gr LG 26.14 +4.1 +27.7 +15.5 NJLTmTEAdm MJ 12.50 +.4 +8.9 +6.4/A GrInc LB 20.13 +3.4 +21.8 +9.7 NJLTmTEInv MJ 12.50 +.4 +8.8 +6.3/A Wasatch 5000IdxInvm b LB 23.19 +3.7 +29.5 +13.3/C GrandTxtr CA 21.93 +2.0 +18.3 +9.5 NYLTmTEAdm MY 12.01 +.3 +8.2 +5.0/A CorGr d SG 71.96 +3.3 +33.4 +16.6/B LgCoGrIns LG 42.99 +4.4 +29.0 +16.9/D GvtSec GI 9.87 -.5 +5.2 +2.7 NYLTmTEInv MY 12.01 +.3 +8.2 +4.9/A GlbValInv d WS 8.01 +3.0 +17.1 +6.9/E LgCoGrInvm b LG 38.89 +4.4 +28.6 +16.6/D HiInc d HY 7.97 +2.8 +12.9 +5.5 OhioLngTrmTE MO 12.89 +.3 +7.9 +5.1/A HoisingtonUSTrs d GL 18.24 -2.8 +17.6 +8.2/A IntlGrInv d FR 30.97 +3.5 +29.2 +13.8/B World Funds Inc PI 13.44 +.1 +10.9 +5.2 PALTmTEAdm MP 11.89 +.3 +8.7 +5.6/A RlEstValOppIns SR 13.69 +1.4 +30.8 +3.6 IncStk LV 17.89 +2.9 +23.5 +10.5 PALTmTEInv MP 11.89 +.3 +8.6 +5.5/A IntlOppsInv d FR 3.69 +.8 +30.8 +13.3/B IntermTrmBd PI 10.75 +.1 +10.8 +5.4 PacStkIdxAdmrl DP 86.00 +2.6 +17.6 +9.0/E MicroCp d SG 7.61 +8.8 +42.0 +25.3/A Yorktown Intl FB 26.47 +3.7 +22.3 +10.6 PacStkIdxIns DP 13.16 +2.6 +17.6 +9.1/E MicroCpVal d SG 3.26 +5.9 +29.4 +14.5/C ShrtTrmBdL b CS 3.60 +.1 +4.2 +2.5/B NASDAQ100Idx LG 24.33 +4.8 +38.0 +21.3 PrmCpAdmrl LG 144.67 +5.0 +28.3 +17.2/C SmCpGrInv d SG 39.37 +8.1 +40.9 +20.6/A Zacks NYBd MN 12.10 +.3 +6.9 +4.3 PrmCpCorInv LB 28.00 +4.1 +28.1 +14.9/A SmCpVal d SB 8.06 +3.7 +23.5 +10.0/A UlGr d SG 28.39 +10.9 +37.9 +25.4/A AllCpCorInstl d LB 25.23 +3.8 +29.0 +13.8/B PrcMtlsMnral SP 15.28 +.1 +31.0 +11.4 PrmCpInv LG 139.61 +5.0 +28.2 +17.1/C SmCpCorInv m SB 27.15 +3.5 +22.4 +6.7/C SP500IdxMbr LB 43.82 +3.6 +30.7 +14.3 RlEstIdxAdmrl SR 129.18 +.6 +26.6 +8.4/C Weitz SP500IdxRwd LB 43.84 +3.7 +30.8 +14.4 RlEstIdxInstl SR 19.99 +.6 +26.6 +8.4/C Bal CA 14.68 +1.3 +17.7 +8.6 iShares SciTech ST 23.44 +6.2 +37.9 +20.9 RlEstIdxInv SR 30.29 +.6 +26.4 +8.3/C NebraskaTFInc SI 10.07 +.2 +4.0 +2.1/E MSEAIntlIdxIns FB 13.82 +3.2 +21.4 +9.7/B ShrtTrmBd CS 9.23 +.2 +4.8 +2.9 Rsl1000GrIdxIns LG 347.12 +4.4 +36.0 +19.9/B PtnrsIIIOppIns LO 16.13 +2.7 +35.1 +10.4 MSEAIntlIdxInvA b FB 13.74 +3.2 +21.2 +9.4/C SmCpStk SB 16.42 +5.2 +29.0 +7.9 Rsl1000IdxIns LB 285.32 +3.8 +31.1 +14.5/B PtnrsValInv LG 31.63 +2.7 +33.2 +9.2 Rusl2000SCIdIns SB 20.52 +5.5 +25.9 +8.3/B TEIntermTrm MI 13.65 +.5 +7.0 +4.9 Rsl1000VlIdxIns LV 233.58 +3.1 +26.2 +9.2/C ShrtDrIncIns CS 12.27 +.1 +4.1 +2.4 Rusl2000SCIdIvA b SB 20.54 +5.5 +25.5 +8.1/B TELngTrm ML 13.56 +.4 +7.5 +4.9 Rsl2000GrIdxIns SG 298.43 +5.9 +29.4 +12.4/D ValInv LG 46.80 +2.5 +33.9 +13.6 S&P500IdxK LB 381.78 +3.8 +31.1 +14.7/A TEShrtTrm MS 10.53 +.2 +2.6 +2.0 Rsl2000IdxIns SB 255.44 +5.5 +25.9 +8.4/B sHickory MB 53.50 +2.3 +35.7 +7.7 USAggtBdIdxK CI 10.38 -.1 +8.5 +4.1/B