History of crossword puzzles: - UFDC Image Array 2

Good Morning ToLinda Hunt

Thanks for reading! facebook.com/newssun

twitter.com/TheNewsSunnewssun.com

AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919

HIGHLANDS NEWS-SUN

VOL. 99 | NO. 177 | $1.00

Tuesday, June 26, 2018

Classifieds..... ................................B6-7

Comics ...................... News Wire

Local Sports..... .............................A7-8

Lottery ..............................Sports

Obituaries ................................A4

Today’s Woman..... ..........................B1

Viewpoints .............................A5

Weather .................. News Wire

SHS grad wins state elections scholarshipSEBRING — They cele-

brated a winner Monday morning at the Highlands County Supervisor of Elections Office, but it was not a candidate, it was a

Sebring High School graduate who was the recipient of a statewide scholarship.

Supervisor of

Elections Penny Ogg presented Rachel Boyd with the $1,200 Jimmy Whitehouse Scholarship by the Florida State Association of Supervisor of Elections Scholarship Foundation.

Boyd was one of three who received the schol-arship and the first ever winner from Highlands County.

The scholarship is named in memory of Jimmy Whitehouse, who served as the Highlands County elections super-visor from 1972 to 1996. He passed away in 2000.

Ogg, reading from her letter to the scholarship committee, said Boyd achieved a 4.0 college grade point average while earning her asso-ciate’s degree at South Florida State College, was named to the SFSC President’s list of top academic achievers and has received numerous awards, including Distinguished President’s Award and two awards for leadership.

She excels at being in-volved in the Boys & Girls Club, homeless shelters, the humane society and

other local charities, working to better the lives of those who need assistance, Ogg said.

Boyd will be going to the University of South Florida to major in communications/journalism.

“This is so incredible; it means so much to me just being the first recip-ient here in Highlands County,” she said. “It is hard to get local schol-arships because there are so many great kids that have such academic

By MARC VALEROSTAFF WRITER

By MELISSA MAINSTAFF WRITER

LAKE PLACID — Highlands County is get-ting ready for its annual plague, birds. These birds have an irregular migra-tion pattern that brings them through the county, several weeks before the Fourth of July. Their timing, like all feathered fowl is impeccable. They threaten crops and, after all, Highlands County depends on its agriculture to survive.

Concerned neighbors run to the nearest fire-works tent to buy enough ammo to scare off every bird in Florida away. Agricultural waivers are signed, because of course, fireworks are illegal in Florida.

You read that correctly;

despite the evidence, it is in black and white, Chapter 791 of the Florida Statutes outlines the sale of fireworks. Alfred Hitchcock should have taken a page out of our county’s play book.

Seriously, consumer fireworks are illegal but before you get your Roman Candle in a twist, there are some fun(ish) explosives you can buy. Sparklers, for instance, are legal and the Florida Fire Marshal’s Office has a file available online with 75 pages of “approved” brands to purchase. Also legal and safer pyrotech-nics, which still have sin-ister names, are the snake and glow worm because of the limited ammuni-tion they contain.

Fireworks stands are popping upBy KIM LEATHERMAN

STAFF WRITER

SEBRING — Contract negotiations will resume next month between

the School Board of Highlands County and its employ-ees with instructional bargaining on July 17 and non-in-structional

on July 18.The teachers and

school support employees worked the entire 2017-18 school year under the 2016-17 agreements so the negotiating teams may work out tentative

agreements covering two years.

The district’s financial situation continues to be tight with appar-ently little in the way of available funds to provide pay increases despite a salary study that showed a number of positions that were being paid less than at other similar districts.

Florida Education Association area repre-sentative Jim Demchak, who is part of the teacher and support personnel

Union repquestions district’s negotiating costs


?News-Sun reporter who recently passed away.

20. A terrible act of violence that occurred at Maryland Fried Chicken on June 21.

ACROSS2. This section of the newspaper tells readers about

fun places to visit.3. In addition to great local news, the newspaper

also provides a way to save money by offering these in our product.

6. This section of the newspaper will make you laugh.

13. The name of the local state park.14. The section of the newspaper where people

advertise employment opportunities, garage sales and other types of merchandise.

15. This special section is available every Saturday. (Hint: two of the words start with the same letter.)

21. To find past articles you need to search this section in the online edition of the paper.

22. Which drug was the focus of a recent drug sting?

23. The season that starts on June 1 and can deliver large amounts of rain and wind.

DOWN1. Largest lake in the county.4. The section of the newspaper

that lists information about the lives of those who have recently died.

5. Tempers flared about the in-creases, but they are used to fund emergency services that protect our homes.

7. To receive the paper at your doorstep every morning or to read it online, you need this.

8. The last name of the newspa-per’s executive editor.

9. The name of the awards given by Highlands News-Sun for the physician of the year, nurse of the year, etc.

10. The name of the free weekly newspaper distributed by Highlands News-Sun.

11. This section of the newspa-per is available every Monday and helps people take better care of themselves.

12. Opinions are submitted to the newspaper in the form of letters and ...

16. This section of the paper is available every Wednesday and features recent community events.

17. How many public high schools does Highlands County have?

18. To find instant news online check our social media page on ...

19. Last name of the Highlands

This crossword puzzle will test your knowledge of our

newspaper. Go online or grab a few past editions of the newspaper for

help completing this puzzle.

SEBRING — The first crossword puzzle was published on Dec. 21, 1913, almost like a Christmas present to people, both young

and old, around the world.

Like the gifts we get at Christmas, crossword puzzles

are fun, but they are also practical — improving our minds, relaxing our anxieties and possibly preventing debil-itating diseases

such as Alzheimer’s disease.

Arthur Wynne, a journalist, created the first crossword puzzle, which appeared in the New York Sun. Wynne’s puzzle was in the shape of a diamond, and the pastime soon became so popular that newspapers across America were including puzzles for their readers.

Interestingly, the puzzle is called “Fun’s Word-Cross Puzzle.” The lore is that after a few weeks of printing the “word-cross” puzzle, a type-setter accidentally switched the words around and the new phrase stuck.

In England, the popular pastime almost spelled disaster for the Allied forces. According to the Washington Post, code words for the D-Day operation were being printed as answers to the crossword puzzles by The

Daily Telegraph, a British newspaper.

Leonard Dawe, headmaster of a local boys’ school, often asked students for words to include on the crosswords.

With American forces scattered throughout the area, students probably heard the code words from servicemen and innocently passed them along. Some of the answers given on

the crosswords were actually the beaches where U.S. forces planned to land.

The problem was eventu-ally solved when MI5 visited Dawe and interrogated him;

MI5 informed him about the problems created by his crosswords.

Although the effect of simple

Helpful benefits and hidden dangersHistory of crossword puzzles:

CROSSWORDS | 6

MARC VALERO/STAFF

From left: Scholarship recipient Rachel Boyd and her parents, Korene and Alan, Highlands Assistant Supervisor of Elections Karen Kensinger, Wanda Whitehouse and Highlands Supervisor of Elections Penny Ogg who presented Boyd with the “Jimmy Whitehouse Scholarship” by the Florida State Association of Supervisors of Elections Scholarship Foundation.

BOYD

WINNER | 6

LETHBRIDGE

DEMCHAK

DISTRICT | 6

JOHN MCMULLEN/STAFF

Be safe and attend a public fireworks show put on by profes-sionals such as this one from Lake Jackson last year.SAFETY | 6

A2 | HIGHLANDS NEWS-SUN | Tuesday, June 26, 2018 www.highlandsnewssun.com

The Highlands News-Sun (USPS 487-900- ISSN 2473-0068) is published daily by Tim Smolarick at the High-lands News-Sun, 315 US 27 North

Sebring, FL 33870. Periodical postage paid at Lakeland, FL and ad-

ditional entry office(s). All material contained herein is the property of

the Highlands News-Sun, which is an affiliate of Sun Coast Media Group.

Reproduction in whole or part is forbidden without the written per-

mission of the publisher. All material submitted for publication becomes the property of the newspaper and

may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send

address changes to: Highlands News-Sun, 315 US 27 North

Sebring, FL 33870.

COMMITMENT TO ACCURACYThe Highlands News-Sun promptly

corrects errors of fact appearing in its news stories. If you believe we have made an error, call the

newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston,

editor, 315 US 27 NorthSebring, FL 33870; email editor@

newssun.com or call 863-386-5831.

OFFICELocation: 315 US 27 North

Sebring, FL 33870Hours: 8 a.m. – 5 p.m. Monday -

FridayPhone: 863-385-6155

Main Fax: 863-385-1954

SUBSCRIPTION RATES13 weeks Tax Total$53.30 $4.00 $57.3026 weeks Tax Total$106.60 $8.00 $114.6052 weeks Tax Total$213.20 $15.99 $229.19EZ Pay Tax Total$15.91 $1.19 $17.10

MAIL SUBSCRIPTION RATES3 months

$74.366 months$133.81

12 months$229.19

Your newspaper is delivered by an

independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily

publication date, or 7 a.m. on Sun-day, please phone the circulation

department at 863-385-6155.

PUBLISHERTim Smolarick863-386-5624

[email protected]

EXECUTIVE EDITORRomona Washington

863-386-5634romona.washington@

highlandsnewssun.com

EDITORIALKaren Clogston, Editor/Special

Sections Editor863-386-5835

karen.clogston@ highlandsnewssun.com

Pallavi Agarwal, Contributing Editor863-386-5831

pallavi.agarwal@ highlandsnewssun.com

RETAIL ADVERTISING

Cliff Yeazel, Advertising Director863-386-5844

[email protected]

CIRCULATION DIRECTORRob Kearley, Circulation Director

863-385-6155rob.kearley@


PLACE A CLASSIFIED ADFrom 8 a.m. to 5 p.m. weekdaysTracy Weikel, Classified Account

Executive

[email protected]

863-658-0307

LEGAL ADVERTISINGJanet Emerson863-386-5637

[email protected]

CUSTOMER SERVICEMike Henry, Office Manager

863-385-6155michael.henry@


SUBMIT NEWS & OBITSEmail all obituaries and death

notices to obits@ highlandsnewssun.com

Email all other announcements to highlandsnewssun@



The following people were arrested on felony charges and booked into the Highlands County jail on June 19:

William Ray Bryson, 36, Sebring, charged with domestic battery by strangulation.

Sheena Kristen Garcia, 35, Sebring, charged with possession of oxycodone within 1,000 feet of a church with intent to sell direct.

Michael Bernard McCune, 25, Sebring, charged with probation violation.

Thomas Aaron Mitchell, 34, Sebring, on charges of violation of condition of release.

Jason Alexander Pinion, 41, Frostproof, on charges of amphet-amine trafficking, using a two-way communication device to facilitate a felony, fail to register as sex offender, drug production, sex offender violation and drug production.

Dustin Howard Schilling, 38, Sebring, on charges of possession of a weapon by convicted felon and driving while license suspended.

Jeffery Charles Trent, 61, Sebring, on charges of drug possession and drug equipment possession.

The following people were arrested on felony

charges and booked into the Highlands County jail on June 20:

Essence Tenay Marc, 18, Avon Park, on two charges of failure to appear.

Brandon McKay Pope, 23, Lake Placid, charged with cruelty towards a child.

Ernest James Spencer, 51, Lake Placid, on charges of false

imprisonment of an adult, domestic battery and criminal mischief.

David James Tam, 34, Sebring, charged with criminal mischief.

Darris Tyrone Tyson, 20, Avon Park, charged with possession of a weapon by convicted felon.

The following person was arrested on felony

charges and booked into the Highlands County jail on June 21:

Heather Patricia Bieger, 26, Sebring, on charges of drug posses-sion, using a two-way communication device to facilitate a felony, drug selling, drug trafficking, two charges of drug equipment possession and two charges of amphetamine trafficking.

SMARTER

5 THINGSThat Will Make You

1. Vanilla is the only fruit-bearing member of the orchid family.

2. The flower that produces the vanilla bean lasts only one day. The beans are hand-picked and then cured, wrapped, and dried in a process that takes four to six months. Only the melipo-na bee, found in Central America, can pollinate vanilla. In other parts of the world, humans dupli-cate the process using a wooden needle.

3. After saffron, vanilla is the most expensive spice in the world.

4. Pure vanilla extract contains 13.35 ounces of vanilla beans per gallon during extraction, accord-ing to U.S. Food and Drug Administration specifi-cations. One tablespoon of vanilla extract has 37 calories, a large portion of which comes from sugars and alcohol.

5. Nearly 30 percent of Americans choose vanilla as their No. 1 ice cream flavor. Chocolate ranks second, with less than 10 percent of the vote.

Source: webmd.com

Name: JulietSex: FemaleInfo: Juliet is a 10-year-

old senior whose family passed away. She is a beautiful and sweet cat who loves to be petted.

Adoption fees: Dogs: $75Adoption fees for dogs

include: Animal testing (parvo and heartworm), spay or neuter, vaccina-tions, microchip and a lifetime membership to obedience classes.

Cats: $40Adoption fees for cats

include: Animal testing (feline leukemia-AIDS), spay or neuter, microchip and vaccinations.

The Humane Society of Highlands County, 7321 Haywood Taylor Blvd., is open 10 a.m.

to 4 p.m. Wednesday through Sunday. Closed Monday and Tuesday. Call the humane society at 863-655-1522.

Tuesday is our low cost vaccination clinic, It is open from 10 a.m. - 3 p.m. No appointment

needed. We do vaccines, worming, and nail trim. Now offering low-cost dental care.

We also have our low cost spay/neuter on Tuesday by appointment only. Call 863-655-1522 to schedule.

Pet of the weekSPECIAL TO

HIGHLANDS NEWS-SUN

COURTESY PHOTO

Juliet is a 10-year-old senior who loves to be petted.

POLICE BLOTTER

Spring Lake water plant deal completedSEBRING —

The Spring Lake Improvement District board met Wednesday, June 20 to sign the legal closing documents for the purchase of a backup water plant.

Residents of the District have wanted a backup water plant for years. The purchase cre-ated a backup redundan-cy water supply system for the current plant off of Dwayne Palmer Drive.

The old power and wa-ter plants on Haywood Taylor Boulevard have changed hands many times from Phillips Power in 1982 to the

current owner, Southern Salvage. Barney Cook is the owner of Southern Salvage and is currently dismantling the power plant and planning on selling the property afterward.

Spring Lake Director of Operation Clay Shrum approached Cook in December 2017 about selling the water plant to the District. Cook agreed to give the District time to perform its due diligence and then decide if it wanted to proceed with a purchase. After working with the Florida Rural Water Association, the Florida Department of Health in Highlands County, the Environmental

Protection Agency, and its own engineer, Spring Lake wanted the plant even more.

The only thing it liked more than the plant was the asking price — $200,000 plus closing costs of $3,091.72. The sale price also includes the wells, tanks, pumps and two acres of land to provide the necessary

set-backs. The District’s engineer said the price to build a new water plant of the same size and quality would be between $2-3 million.

In the meeting, District Administrator Diane Angell explained the funding for the closing was going to come from moving funds from the operating reserves to

capital outlay. After a brief discussion to ensure it was a good value, District Attorney Bill Nielander and Cook left the room to sign the closing papers and the plant changed ownership.

The only issue the board showed mild con-cern with was getting an easement from the coun-ty to access the property for maintenance.

“I have correspon-dence from the county’s engineering services, which implies that an easement will not be a problem. We should know soon,” Shrum said.

The board thanked Cook for his assistance throughout the sale.

“It took a lot of forethought by Clay,” Chairman Bill Lawens said at the meeting. “This will be a good thing for the community.”

District Manager Joe Decerbo couldn’t have been happier with the sale.

“Now we have a back-up system,” he said. “It will take us a year, or year and a half, to get it com-pletely upgraded and renovated to meet our needs. Having a backup was the number one issue for our community because if anything were to happen to our original plant, we would be out of luck because we couldn’t hook up with Sebring. This is perfect for us.”

By KIM LEATHERMANSTAFF WRITER

KIM LEATHERMAN/STAFF

The old water plant on Haywood Taylor Boulevard was purchased by Spring Lake Improvement District on Wednesday, June 20 for $200,000 plus closing costs.

863-385-SKIN (7546)HeartlandSkinCenter.com

Jennifer A. Wolf, PA-C5825 US 27 NorthSebring, FL 33872

Heartland Skin CenterOur Specialty is YouHave you

Had Your SkinCancer ScreeningThis Year?

Have youHad Your SkinCancer ScreeningThis Year?

Now AcceptingNew Patients

Complete range of skin

services available including:

OF

6)m

Crth72

adno

=35

8469

1

Caregiver Support Group

725 South Pine StreetSebring, Florida 33870

RSVP:863-385-0161 ext. 0www.palmsofsebring.com

Refreshments to be served.

Please see Social Services for more details.

Friday, July 6, 2018at 1:00 pmpresented by:

ROBERT KLUKOFF PSY.D.

adno

=3588348

adno

=35

8274

2

Tuesday, June 26, 2018 | HIGHLANDS NEWS-SUN | A3www.highlandsnewssun.com

SALES HOURS: Mon. thru Fri. 8a-7pSaturday 9a-5p

3201 US Hwy 27 South, Sebring

(863) 314-5303LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!!

ALAN JAYALAN JAYALAN JAYSEE ALL OF OUR INVENTORY AT

SERVICE HOURS : Mon. thru Fri. 7:30a - 5:30p

Saturday 8a-4p

THE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY20 YEAR / 200,000 MILE WARRANTY EXCLUSIVELY AT ALAN JAY FORD!

*Financing with Ford Motor Credit with credit approval, must take delivery from dealer stock by 6/30/18. Not all applicants will qualify. See dealer for qualifi cations and complete details. Payments @ 4.29% for 77 months + tax & tag WAC. Prices exclude tax, tag, title & $699 dealer fee. Stock photos, actual vehicles may be a different color. Vehicles subject to prior sale. Dealer not responsible for typographical errors. WE BUY CARS.

ALANJAYFORDOFSEBRING.COMALANJAYFORDOFSEBRING.COMALANJAYFORDOFSEBRING.COM

ALAN JAYALAN JAYALAN JAY SEBRING

NEW 2018 FOCUS SESTK#F256446

NEW 2018 FUSION SESTK#F107284

$19,986*

BLOWOUT PRICEMSRP $26,160

NEW 2018 FIESTA SESTK#F111512

$13,465* $16,987* $18,853*BLOWOUT PRICE

BLOWOUT PRICE

BLOWOUT PRICE

MSRP $17,315 MSRP $22,905 MSRP $24,845NEW 2018 ESCAPE SSTK#FB79869

$23,931*


NEW 2018 EDGE SESTK#FC10107

$49,986*BLOWOUT PRICEMSRP $55,740

NEW 2018 EXPEDITION XLTSTK#FA27414


NEW 2018 F150 XLTSTK#FD29551

$30,523*


NEW 2018 EXPLORER XLTSTK#FB52320


NEW 2018 F250 XL DIESEL 4X4STK#FC05133

0%APR FORD CREDIT FINANCING* 72FOR

UP TO MOS.

YOU OWN IT FOR ONLYOR OR ORYOU OWN IT

FOR ONLYYOU OWN IT

FOR ONLY$199/MO.*

$269/MO.*$299/MO.*

N O PAY M E N T S F O R 9 0 D AY S *

adno

=3584784


OBITUARIESJohn R.

Skipper Jr.John R. Skipper Jr., 68,

of Lake Placid, Florida, passed away June 23, 2018 at his home. He was born July 6, 1949 in Avon Park, Florida to John R. and Marguerite (Stewart) Skipper. John was a sixth generation rancher, citrus grower, a native Floridian and a lifelong resident of Highlands County. He graduated from South Florida Junior College and received his master’s de-gree from the University of South Florida. He taught for 38 years in special education and agriculture. John was awarded the Teacher of the Year for Lake Placid High School.

He was a lifelong mem-ber of the First United Methodist Church where he served as a chairman of finance, attended and taught the Upper Room Sunday School Class and also the Tuesday Men’s Breakfast Prayer Group. He was a member of the FFA, Highlands County Historic Preservation Commission, Sebring

Historical Society, the Good Ole Boys, and had been nominated twice for the Judge Kelly Champion for Children. He also was a Highlands Hammock State Park speaker, local historian, and enjoyed hosting the annual Miracle League get together.

John is survived by his wife, Leesa R. Skipper; sons, John R. Skipper III and Leighton L. Skipper; brother, Dr. Allen Skipper (Ginny); aunt, Marcie Miller; numerous nieces, nephews, great nieces and nephews and cous-ins. He was preceded in death by his parents and brother, Van Skipper.

A funeral service will be held at 11:30 a.m. Wednesday, June 27, 2018 at First United Methodist Church with Rev. David Juliano officiating. Family will receive friends beginning at 10:30 a.m. prior to the service. A private interment will be in Crewsville Cemetery.

Memorial contribu-tions may be made to the W. Van and John R. Skipper Scholarship Fund, c/o First United Methodist Church

or the Friends of Highlands Hammock State Park. The family extends their heartfelt gratitude to caregiver Ruth Ann Bierce and Compassionate Care em-ployees, Sharon, Reesie, Eileen and Amanda.

Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnel-sonfh.com.

Barbara A. Stapleford

Barbara A. Stapleford, 72, long-time resident of Sebring, Florida died June 23, 2018. Barbara was born in Milwaukee, Wisconsin and was a retired bookkeeper for a newspaper publisher.

She was preceded in death by her parents, Forrest and Mary Elizabeth Brusven, and a brother, William.

She was a member of St. Catherine Catholic Church and the Legion of Mary. Her hobbies were praying for her friends and reading books of

which she had many. She is survived by her

friends at St. Catherine’s. A visitation with a

Rosary will be 3-5 p.m. Wednesday at Morris Funeral Chapel. A Funeral Mass will be 10 a.m. Thursday at St. Catherine Catholic Church. Arrangement by Morris Funeral Chapel, Sebring, Florida. morris-funeralchapel.com.

Miriam C. Taveniere

Miriam C. Taveniere, 91, passed away peace-fully, June 21, 2018, at her home in Sebring, Florida, under the care of Good Shepherd Hospice, with her family at her side.

Miriam was preceded in death by her husband, James, and leaves behind her daughter, Linda, and four sons, Gary, Wade, Craig and David. Miriam also leaves behind seven grandchildren and six great-grandchildren.

She was born in Miami, Florida and was a proud graduate of the University of Miami. She was a homemaker who proudly expressed

her love of children and animals.

A celebration of her life will take place at 6 p.m. June 28, 2018 at Morris Funeral Chapel in Sebring. The family will receive friends the hour preceding, beginning at 5 p.m. The family suggests memorials donations go to Good Shepherd Hospice, Champion for Children Foundation, or The Humane Society of Highlands County. Arrangements by Morris Funeral Chapel, Sebring. morrisfuneralchapel.com.

Lois E. TomlinsonLois Edna Tomlinson,

97, passed away June 19, 2018 in Sebring, Florida. She was born Jan. 21, 1921 in Polk County, Florida. Lois loved

spending her time tending to her grove and spending lots of time with her grandchildren and great-grandchildren.

She is preceded in death by her husband,

Oscar Tomlinson; her parents, Robert and Mattie Currie; and broth-er, Chester Currie.

Lois is survived by her daughters, Patsy Bostick and her husband, Tommy, of Wauchula, and Peggy Brown and her husband, Curtis, of Sebring; grandchil-dren, Mark Bostick and Laura Bostick Wells and her husband, Tim; great-grandchildren, Garratt Bostick, Dana Bostick, Mattie Wells, and Bailey Wells.

Visitation was Friday, June 22, 2018 with service following at New Zion Baptist Church with Robert Roberts, Mike Roberts, and Joe Bulter officiating. Interment followed at New Zion Baptist Church Cemetery. The family has requested that in lieu of flowers, donations be made to New Zion Baptist Church Cemetery Maintenance Fund.

Online condolenc-es can be made on pongerkaysgrady.com. Ponger-Kays-Grady Funeral Homes has been entrusted with the arrangements.

FLORIDA NEWS BRIEFSCongressman:

Separated migrant children ‘happy’

in facilityCUTLER BAY — A

Republican congressman says unaccompanied migrant children being housed at a Catholic Charities facility in South Florida are being treated “exceptionally well” and are “happy.”

U.S. Rep. Carlos Curbelo toured Catholic Charities Boystown south of Miami on Monday morning. He says some children were in class-rooms and others had been taken to an aquari-um on a field trip.

Curbelo says the “children were smiling, they were happy.”

Curbelo says he op-posed President Donald Trump’s policy of sepa-rating migrant children from family members detained at the U.S.-Mexico border. But he says the facility is “doing a good job of caring” for the 22 children.

Trump signed an executive order last week ending the policy, but many children remain separated.

Curbelo says he will work to find a permanent workable immigration policy.

Ex-NFL, Alabama player Keith

McCants arrested on drug chargeST. PETERSBURG

— A former defensive end for the Tampa Bay Buccaneers and the University of Alabama has been arrested on drug charges in Florida.

Pinellas County Jail

records show 50-year-old Keith McCants was arrested early Monday near St. Petersburg. He’s charged with a felony count of possession of crack cocaine and driving with a revoked or suspended license. He bonded out of jail, but records don’t list a lawyer.

Jail records show multiple arrests since 2010. His most recent arrest was in January, for driving with a suspended license. Court records show he faces a July 10 court date.

McCants made the All-America Team at Alabama and was select-ed fourth overall by the Buccaneers in the 1990 NFL Draft. His career ended in 1995. He also played for the Oilers and Cardinals.

Officials: Lightning strike kills 1 on Florida

beachSIESTA KEY —

Authorities say lightning struck and killed some-one on a Florida beach.

Sarasota County Sheriff’s officials say the person was struck on Siesta Key beach on Sunday afternoon.

News outlets report that lifeguards and first responders performed CPR on the victim, who was later declared dead at a hospital.

A series of heavy thun-derstorms producing lightning, heavy rain and hail moved across south-west Florida’s Gulf Coast on Sunday afternoon.

Officials said the person was struck around 2:15 p.m. Sheriff’s

officials haven’t released the victim’s name.

Fast-moving wildfire damages

homesEASTPOINT — A

fast-moving wildfire damaged or destroyed dozens of homes in a Florida county.

Gov. Rick Scott visited the small coastal com-munity of Eastpoint on Monday to get an update on the damage. Eastpoint is in Franklin County and is near the historic town of Apalachicola and the beach area at St. George Island.

The fire broke around late Sunday afternoon and moved quickly. As many as 20 to 30 homes may be complete losses, a volunteer firefighter told The Tallahassee Democrat.

Franklin County Sheriff A. J. Smith said that as many as 700 acres were burned, but no deaths have been reported.

The fire prompted authorities to order evacuations on Sunday. Smith said people should

be able to return to their homes sometime Monday.

Suspect dead, 2 residents

injured in break-in, shooting

ST. PETERSBURG — Police say a break-in by three people at a house in Florida left one suspect dead and two residents of the home wounded.

St. Petersburg police spokeswoman Yolanda Fernandez tells The Tampa Bay Times that it happened about 5:30 a.m. Sunday. She says three people forced their way into a house in Childs Park where three adult brothers live.

Someone opened fire and 35-year-old Cory D. McClendon died. Two of the brothers, 25-year-old Ackeem Marks and 20-year-old Shaevaughn Marks, also were struck with bullets and were in stable condition. Police say Ackeem was critically injured, while Shaevaughn’s injuries were

non-life-threatening.Two other suspects re-

main at large. Fernandez says police do not believe the shooting was ran-dom, or that there is an ongoing threat to public safety.

Chief financial officer pays state

for car useTALLAHASSEE —

Florida’s chief financial officer reimbursed the state for using a state-owned SUV but only after he was questioned about it.

Chief Financial Officer Jimmy Patronis paid more than $4,000 in May for using a state-owned Chevrolet Tahoe. Spokesman Jon Moore

said Patronis stopped using the Tahoe in November, but made the reimbursement months later out of an “abun-dance of caution.

This payment, how-ever, came right after a reporter asked Patronis about state vehicle use.

Politico reported Patronis’ payment on Friday.

While using the Tahoe in October, Patronis had an accident in Tallahassee and received a ticket. Patronis was traveling to his political consultant’s office to pick up thank-you cards.

Moore said Patronis paid for the repairs.

The Associated Press

AP exploring its recycling optionsAVON PARK — For

the City of Avon Park it is more than a question of whether or not to resume recycling.

At Friday’s City Council workshop five options were presented by City Manager June Fisher, which included four recycling scenarios and the final option being to hold off on recycling until it is more economically feasible.

Fisher said Monday that because it was a

workshop, no deci-sions were made. It was a presentation of information.

Councilman Terry Heston said Monday more information on the costs for recycling is needed.

“If it is too much then I won’t vote to do recycling,” he said. “We have to wait and get the numbers back first.”

Last time the cost was $1.89 per household, which was included in the $15 monthly garbage fee, Heston said.

“I am totally against

picking up three times a week,” he added.

Garbage collection was reduced from twice a week to once a week

while the city’s curbside recycling program was active with recycling collected once a week.

The city suspended the recycling program after Hurricane Irma, which kept city workers busy with the storm cleanup effort. Council

voted in August to return in October to twice-a-week garbage collection.

The recycling options presented at the work-shop are:

• Option One has the city re-establish collec-tion of recycling.

Each city-wide col-lection takes about 12 hours with two trucks, two drivers and four part-time employees on the back of the trucks.

Four additional part-time employees would be required for one-day-a-week recycling collec-tion and twice-a-month

collection would require two additional part-time employees.

• Option Two would have the city contract the collection and disposal of recyclables. Administration would explore potential partnerships.

• Option Three has the city collecting and disposing recyclables at the Waste Connections facility at the Highlands County Landfill or at the Republic Services facility in Lakeland.

• Option Four has the city providing large

commercial recycling bins throughout the city.

The city would pur-chase a roll-off truck for collection at a cost of about $180,000 or the city would contract with a provider for collection — the price from Waste Connections is $250 per pull and $65 per ton disposal fee, which does not include any fee at the Highlands County Landfill.

• Option Five would have the city abandon its recycling program until it was more fiscally feasible.


HESTON

THE COURSE IS DRY AND IN GREAT SHAPE!

JUNE GOLFSPECIALS!

2250 South Little Lake Bonnet Rd. • Avon ParkTee Time Hotline: 863-453-7555

TEE TIMES EVERY DAY - EXCEPT WEDS.

EXPIRES 7/5/18

$1800GOLFANYTIME! per person

Incl. tax.

EXPIRES 7/5/18

$10009 HOLES ANYTIME

per personIncl. tax.

EXPIRES 7/5/18

$1600TWILIGHT AFTER 2PM

per personIncl. tax.

EXPIRES 9/30/18

$14000

SUMMER 10-PLAY

CARD

Incl. tax.

NOW thru Sept. 30th

adno=3584765

Hours: 9:00 a.m. - 5:00 p.m. • Monday-Friday

8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 • FAX RX 863-582-9355

3200 US Hwy 27 S., Suite 103 • side entrance

AAA Direct Discount

SYMBICORT....... 160 MCG/4.5 MCG B.......360 DOSES .......... $167.00DALIRESP ...................... 500 MCG B .........90 TABS .............. $218.00PROVENTOLIN FHA ....... 100 MCG G .........800 DOSES ......... $153.00 SPIRIVA ......................... 18 MCG G ...........90 CAPS .............. $156.00ANORO ELLIPTA.....55 MCG/22 MCG B ......90 DOSES ............. $325.00XARELTO ........................ 20 MG B .............84 TABS .............. $259.00ELIQUIS .......................... 2.5/5 MG B .........180 TABS ............ $284.00RANEXA ER .................... 500 MG G ..........200 TABS .......... $182.00 PREMARIN ..................... 0.625 MG B ........84 TABS ............ $117.66PREMARIN .................... 0.3 MG B .............84 TABS ............ $121.00

No Control over availability and prices subject to change

VIAGRA100mg BRAND

$1000

a pill 24/36

VIAGRAGENERIC

100mg 40 tabs $12900

CIALIS20mg

BRAND$1900

CIALISGENERIC

20mg 20 tabs $11000

adno

=358

4783


ANOTHER VIEW

Tim SmolarickPublisher

[email protected]

Romona WashingtonExecutive Editor

[email protected]

VIEWPOINTS

Karen ClogstonEditor

[email protected]

Rob KearlyCirculation Director

[email protected]

To answer seemingly unanswerable ques-tions, sometimes you have to play connect the dots. In this case, the question is: Why did Gov. Rick Scott — knowing the state is in the grips of an unprecedented opioid-abuse crisis — stand by as the Florida Department of Corrections destroyed successful programs intended to break the cycle of incarceration and drug abuse?

Thanks to dogged reporting, those dots are being connected. And the emerging picture is ugly: Money that could have funded these modest programs is instead disappearing in the maw of a big corporation that just hap-pens to be a major campaign donor.

The ax first fell in May, when corrections officials announced they would be yanking money intended for 33 prison-transition programs around the state — including the Phoenix House Citra Center. These programs, which target inmates on the brink of release, have proved successful in preparing inmates to re-enter society.

As of July 1, these programs will vanish. Inmates making their way through the programs will be returned to prison to await their release dates, when they’ll be discharged with nothing more than a gift card and a bus ticket.

Over the next few years, expect prison-re-cidivism rates in Florida to skyrocket.

Corrections officials have always been up-front about where they diverted the money intended to fund addiction-treatment programs. The Legislature didn’t appropriate enough to cover a massive $375 million contract with Florida’s prison health contrac-tor — Centurion of Florida. And though the budget included specific funding for the tran-sitional drug-treatment programs, it also had a buried provision that let the Department of Corrections raid any other funding source to pay for prison health services.

In press releases, corrections officials portrayed themselves as helpless, parroting the rationale that Florida is constitutionally mandated to provide health care for prison-ers. That’s certainly true.

The state is not, however, constitutionally mandated to provide big profits for private companies. Yet the Centurion contract set to be finalized later this month includes a $55 million increase over the current contract’s costs, as well as a fat 11.5 percent “administrative” fee that could go straight into Centurion’s coffers, with no resulting improvement in health services. DOC repre-sentatives have also stressed, repeatedly, that Centurion was the only bidder for the prison health contract — creating the impression that the company had the upper hand in negotiations.

That can’t be the whole story. Florida is the nation’s third-largest prison system; it boggles the imagination that no other com-pany wanted to bid on such a massive chunk of profitable business. What scared other companies off?

One place to look: The state’s cam-paign-finance database, which reveals that, since 2011, Centurion’s parent company, Centene, contributed more than $1 million to Republican candidates and committees, in-cluding the Republican Party as well as Scott’s campaigns. Did that money help secure an unbeatable advantage in the bidding process?

If Scott wants to scrub himself of the appearance that his administration had its thumb on the scales, he’ll call for an indepen-dent investigation. If he won’t, an enterprising state attorney should bring the matter before a grand jury. These questions are too big to ignore.

Florida taxpayers will be the ones foot-ing the bill for this contract, including the double-digit profits Centurion is all but guaranteed. They’ll also be the ones facing an increased risk of crime and drug abuse in their communities, as inmates return to life outside prison walls with inadequate prepa-ration and addictions on a hair-trigger. They deserve answers.

An editorial from the Ocala Star Banner.

Inmates ill prepared for

releaseWith Father’s Day in the

rear view mirror, I thought it might not be a bad idea to have a little discussion about a few things but all centered around the title of this column, “What is a Man?” The question, in and of itself, has triggered a variety of answers in your mind, as it does in mind. Some believe the simple turning of the calendar to a male’s 18th birthday makes you a man. Others believe that it takes more than chrono-logically reaching that age, rather it’s the assuming of a list of responsibilities commensurate with achieving the elusive milestone of manhood.

The dictionary defines man in a variety of ways. It is “an adult human male, an adult male, a gentleman.” The more global approach says it is “a human being of either sex; a person.” Of course we can’t overlook the references to working at or running something as in “the firemen manned the pumps and fought the blaze.” Finally, it is used to express surprise

or admiration as in, “Man, what a show!”

My personal definition has little to do with any particular age but more to do with the level of maturity and acceptance of the responsibilities which come with being a man. For clarity’s sake, the opposite of a man is not a woman but a boy. A boy is self-centered, prioritizes fun above other things, and is ruled by his emotions.

A man, on the contrary, seeks to be respectful, self-sacrificing, responsi-ble, and rather than being ruled by his emotions is

in control of them. He doesn’t say things like, “I just can’t control my temper” or “I just lose it when I’m mad.” Those are lame justifications, or rationalizations, for your bad choices. Man up! (wink, wink)

Let me share some sta-tistics which I think you’ll find startling, at least I hope you do, because if you don’t, you may have reached complacency or are knocking on its doorstep. There are about 24 million U.S. children, or 1 in 3, who live without a father. Compare that with just 11 percent of American children who lived in fatherless homes in 1960.

In fatherless homes: the risk of poverty is four times greater, the risk of getting pregnant is seven times greater, a child is more likely to have behav-ioral problems, more likely to face abuse and neglect, more likely to go to prison, more likely to abuse drugs and alcohol, more likely to commit a crime, and twice as likely to dropout of high school, and twice as likely

to suffer with obesity. Need I go on.

I know in this day and age, it is considered very politically incorrect to say what I’m about to say but I’m going to anyway. I believe that there are very distinct and unique differences between men and women. I, in no way, believe either sex is better or worse. I believe both are designed with purposes the other cannot fulfill. Both are supremely needed.

No husband can fully make up for the absence of a wife not in the house, just as she cannot make up for his absence. Each perfectly complements the other and their different perspectives provide the ideal balance for a healthy, successful marriage and home. It is the way it was designed from before the beginning of time. I believe the statistics speak for themselves.

Mike Lee is a teacher and coach. More information at www.simpleelifecoach.com.

What is a man?

Mike Lee

NEVER A DULL MOMENT

It’s no surprise that Democrats and everyone in the liberal media are blaming President Trump personally for the crying immigrant children at the border.

He gets blamed for everything their hysterical minds can think of.

But it’s not up to him to fix what’s wrong with our messed-up immigra-tion policies. It’s up to Congress.

The problem is, as Americans can see for themselves every day, Congress is broken â€’ and crawling with spineless politicians.

Our senators and rep-resentatives can’t or won’t come up with an immigra-tion reform bill and send it to the president’s desk any time soon - just like they couldn’t or wouldn’t do so when Bush II and Obama were presidents.

Both parties are at fault.For more than 30 years,

no matter which party controlled Congress or the White House, they did nothing significant to fix our illegal immigration problem — which now should be more accurately described as “an illegal invasion problem.”

House Republicans today can’t even get their act together to pass an immigration bill and send it to the Senate, where they’d never get it passed anyway.

Meanwhile, cynical

Democrats prefer to continue using footage of crying children as propa-ganda weapons in their 24/7 war against Trump and anyone bearing his name.

When Melania Trump flew down to Texas this week to see firsthand how illegal immigrants and their children are being treated at the Mexican border, some creepy media people made fun of her.

But she deserved applause, not laughs. She did something I bet 95 percent of the members of Congress have never done.

She actually went to find out what madness our border security people have to deal with every day.

No one with a heart likes to see kids crying or suffering behind chain-link fences (except the anti-Trump media who weaponize the image).

But children of illegal

immigrants caught at the border have been separat-ed from their parents for years.

It happened while Obama was president, though the liberal media didn’t notice or get hyster-ical about it or his other strict, Trumpian policies.

Now everyone in the media is appalled because it’s occurring under Trump?

I get it.No one expects fairness

or historical perspective from the liberal main-stream media when it comes to Trump. Like so many other issues, on this one the president was doomed no matter what he did.

When he told Congress that immigration was its job to fix, he was correct.

But Congress and the liberal media begged him: “Please, Mr. President. You can solve this tragic sep-aration problem simply with your signature.”

So Trump did a 180.He signed an executive

order to cease his own administration’s practices and allow families (or alleged families) seeking asylum to be detained together until they were vetted or processed.

And what was his reward for his change of heart? People whined that it wasn’t enough or that it would make things worse.

Meanwhile, since spine-less Congress isn’t going to

touch immigration reform this year or in 2020 or maybe ever, what should we do?

There are no good or easy answers.

But if we really want to make sure kids and their parents from Honduras or Guatemala are kept together after we catch them trying to break into the United States, I’ve got a cheap and sensible idea we could try.

We should immediately put them on a nice bus and send them home. Actually, I stole the bus idea from Barack Obama.

In 2014 he told George Stephanopoulos on TV that he had a tough message for the families of Central America who were thinking of sneaking their kids into the USA: “Do not send your children to the borders. If they do make it, they’ll get sent back.”

Maybe President Trump should ask Obama if he has any other good advice.

Michael Reagan is the son of President Ronald Reagan, a political con-sultant, and the author of “The New Reagan Revolution” (St. Martin’s Press). He is the founder of the email service reagan.com and president of The Reagan Legacy Foundation. Visit his web-sites at www.reagan.com and www.michaelereagan.com. Send comments to [email protected].

Congress is broken ... and spineless

Michael Reagan

MAKING SENSE


Look for a third crossword in

the Sun Classified section.

crossword puzzles was almost disastrous in regards to World War II, they provide many benefits to people today. People often sit and complete crossword puzzles to relax and unwind after a stressful day. There’s also that sense of satisfaction, that dopamine-inducing bliss, that comes when a cross-word puzzle has been completed correctly.

Besides the slight feeling of elation from a job well done, crossword puzzles are also used by teachers around the wold to make learning more fun. Rather than writing spelling words over and over, crossword

puzzles provide great practice in putting letters in the correct order. In addition, the puzzles make sure students know the correct definitions of spelling words.

The benefits to adults and seniors are even more than those for children. A study by the University of California at Berkeley, published in the Archives of Neurology, demonstrated that adults who partici-pated in brain engaging activities had a decreased chance of developing Alzheimer’s disease.

Participants were given MRI scans to determine the amount of beta-amyloid in their brains, a toxic plaque present in the brains of people with Alzheimer’s. People who forced their brains to think, or engage

in cognitive activities, had lower amounts of beta-amyloid.

The study questioned people about how often they engaged in cognitively-demanding activities such as “reading books or newspapers, writing letters or e-mails, going to the library and playing games” throughout their lifetimes. Games such as crossword puzzles are challenging to the mind and may be helpful in warding off Alzheimer’s.

The crossword puzzle included with this story will test your knowledge of our newspaper. Go online or grab a few past editions of the newspaper for help completing this puzzle. The answers will appear in Wednesday’s edition of Highlands News-Sun.

CROSSWORDSFROM PAGE 1

achievements so to be picked for this is a huge honor.”

Wanda Whitehouse said her husband would have been delighted that the state elections association selected

someone from Highlands County. Ogg said she was excited that Boyd

won the scholarship and for some-body from Highlands County to get the scholarship named in memory of Jimmy Whitehouse.

“I wish Rachel the absolute best and we hope that her education goes smoothly and she has a great future ahead,” she said.

WINNERFROM PAGE 1

negotiating teams, said that negotiations is an area for the district to cut its spending.

The district used to hire Sam Lee to bargain for it at a cost of $12,000, he said. So far they have spent in excess of $29,000 to negotiator Leonard Dietzen for the 2017-18 contract talks that have not been settled yet.

The district recently spent about $6,000 to send Deputy Superintendent Andrew Lethbridge and Hill-Gustat Middle School Principal Chris Doty to the Florida Education Negotiators (FEN) Bargaining conference, the same one former

Deputy Superintendent Rodney Hollinger attend-ed as well, Demchak said.

“Why spend taxpayer money on a labor lawyer out of Tallahassee and send your own admin-istrators to a bargaining conference that Leonard Dietzen is presenting?” he wondered.

Lethbridge said, “The negotiator costs are very similar to what they would have been last year with the negotiator that we are using cur-rently.” There are also other expenditures that were incurred with the Teacher’s Association with the Best and Brightest teacher bonus plan, he said. The Florida Education Association (state teachers union) is suing all the school districts and the state.

The district’s negotiator

[Dietzen] is an attorney and he is defending about 20 districts in that lawsuit, Lethbridge said. So at times there are other costs that are incurred not due to negotiations, but due to different lawsuits the Teacher’s Association is bringing forth.

“To me it is kind of tongue-in-cheek to end up saying we are spend-ing too much money on this guy when it is different lawsuits they have brought forth that have cost more payment in his direction,” he said.

Lethbridge said the FEN conference, held each spring, provides professional develop-ment for negotiators.

He doesn’t think there was any change in the overall cost for the conference.

DISTRICTFROM PAGE 1

Of course, the Fire Marshal warns about the danger of all pyrotech-nics used by amateurs. The National Fire Prevention Association said sparklers can reach temperatures of 1,200 degrees Fahrenheit; in comparison, water boils at 212 degrees Fahrenheit.

It’s all fun and games, until someone gets hurt or dies. The 2016 (most recent) Consumer Product Safety Commission’s annual re-port cites 11,000 injuries seen in emergency rooms involving fireworks. The government entity estimated 76 percent of those injuries were treated between June 18 to July 18.

In terms of gender, males make up 61 percent of the injuries while women make up the other 31 percent.

Youngsters under 15 made up 31 percent of the injuries and 39 percent were under 20.

Those ages 20-24 made up the highest percent-age of injuries (4.9 per 100,000 people) and those under the age of 5 had the second highest (4.4 per 100,000 people).

Sparklers accounted for 900 injuries and bottle rockets hurt 400 people.

Burns comprised of 69 percent of injuries, mostly to hands. Eye injuries were common as well, resulting mainly from projectiles.

Both the State Fire Marshal and the NFPA urge people to attend

public fireworks shows put on by professionals.

“The use of fireworks, except for an exempted purpose is not permit-ted,” Alicia Collins with the Fire Marshal’s office said. “The statute man-dates that a violation is a 1st degree misdemeanor. Pursuant to statute, 1st degree misdemeanors are punishable by a fine of up to $1,000 and/or imprisonment up to a year.”

Collins also shared some tips:

• Abide by all local laws and ordinances. Check with your county or city officials for firework ordinances or burn bans in your local community.

• Be cautious when us-ing sparklers. A sparkler can reach temperatures of more than 1,200 degrees. To put that in perspective, glass melts at 900 degrees.

• Monitor children and pets. Never allow chil-dren or pets to play with fireworks and always pro-vide adult supervision.

• Light one firework at a time. Never attempt to ignite more than one

sparkler or firework at a time. Move away once they are lit and never attempt to reignite a firework.

• Be prepared. Always have a fire extinguisher or a water hose on hand and soak used fireworks before throwing them away.

• Attend a public fireworks show. Many local governments make significant investments to put on profession-al fireworks shows. Consider attending one in your area instead of lighting your own.

Sun ’n Lake of Sebring will hold its Independence Day Celebration from 5:30-9:30 p.m. Tuesday, July 3. Cost is $3 per person.

Lake Placid will shoot off the fireworks at the Lake June Ball Fields at 9 p.m. Wednesday, July 4.

Sebring will set the sky alight with lights at Lake Jackson from 9-10 p.m. Wednesday, July 4.

Avon Park will celebrate freedom at Donaldson Park after dark Wednesday, July 4.

SAFETYFROM PAGE 1

JOHN MCMULLEN/STAFF


LOCAL SPORTS

Monroe rallies for Bassmaster Elite win California native earns victory in event on Mississippi River

LA CROSSE, Wis. — Notching his fifth Bassmaster victory, Ish Monroe of Hughson, Calif., produced a solid limit of largemouth bass that weighed 16 pounds, 2 ounces to win his first victory in six years at the 2018 Bassmaster Elite at Mississippi River pre-sented by Go RVing.

Monroe’s four-day total was 65-7, edging

out Jacob Powroznik of North Prince George, Va., who produced a four-day limit of 64-12. Powroznik finished in second place.

Across the four official competition days, there were four different leaders, which kept the event very exciting until the final weigh-in.

Monroe started out in 20th place on Thursday’s opening round, moved up to sixth on Friday, third following Saturday’s semi-final round of

competition and then into the top spot on Championship Sunday.

The impressive victory earned the 44-year-old pro valuable Toyota Bassmaster Angler of the Year points and a $100,000 payday.

“Everybody knew that the rising river levels would affect the fish and how they positioned on the structure,” Monroe said. “I had a plan, but early on Day 1, I got stuck on a sandbar, and

that was as stuck as I’ve ever been in a bass boat. I freed my boat, and it turned out to be a blessing in disguise.”

Monroe said that after he got stuck, he was hesitant to run the Mississippi River backwaters too quickly, so he decided to fish his way into the area he had originally intended to start the tournament.

“I noticed some very

SPECIAL TO HIGHLANDS NEWS-SUN

SEIGO SAITO/B.A.S.S.

Ish Monroe won the Bassmaster Elite at Mississippi River presented by Go RVing, with a four-day total weight of 65 pounds, 7 ounces on Sunday.BASS | 8

Vanthoor rolling into Sahlen’s Six Hours Porsce driver won GTE Pro class at Le Mans

Throughout the first half of the 2018 IMSA WeatherTech SportsCar Championship season, No. 912 Porsche GT Team driver Earl Bamber has been routinely referred to as a “two-time overall 24 Hours of Le Mans winner.”

That continues to be

true and will be until Bamber adds a third victory at Circuit de la Sarthe. But what’s changed is that, for the first time heading into this Sunday’s Sahlen’s Six Hours of The Glen, both drivers of the No. 912 Porsche 911 RSR are winners at Le Mans.

Belgian driver Laurens Vanthoor, who is in his second full season

in the WeatherTech Championship in 2018, earned the GTE Pro class victory at Le Mans earlier this month, sharing the No. 92 911 RSR with fel-low Porsche factory driv-ers Michael Christensen and Kevin Estre for a Germany-based Porsche team. This weekend, he’ll be reunited with Bamber in the No. 912 with the U.S.-based

Porsche GT Team at the 3.4-mile Watkins Glen International circuit.

And while winning Le Mans was clearly a career highlight, Vanthoor is looking forward to get-ting back down to busi-ness in the WeatherTech Championship GT Le Mans (GTLM) class.

“It’s a relief,” he says


FILE PHOTO

Porsche driver Laurens Vanthoor, who is in his second full season in the WeatherTech Championship, earned the GTE Pro class victory at Le Mans earlier this month. PORSCHE | 8

COURTESY PHOTO

Many of the cars in Sunday’s Sahlen’s Six Hours of The Glen run on Michelin tires. The IMSA Weath-erTech SportsCar Championship event should see high temperatures.

Michelin and its technical partner GT Le Mans class teams in the IMSA WeatherTech SportsCar Championship arrive at Watkins Glen for this weekend’s Sahlen’s Six Hours of the Glen with plenty of ice, sunscreen, and a Michelin “high temperature range” (hard) tire solution expected to be in high demand.

“With its long straightaways, high-load corners, elevation changes and braking zones, Watkins Glen is one of the most technically challenging circuits for tires,” said Ken Payne, technical director motor-sport, Michelin North America.

“When you add in the forecast for am-bient temperatures in the high 90 degrees, lots of direct sunshine and a fairly recently repaved (2016) track surface, which retains considerable heat, our Michelin “hot” temperature range tires will likely be the primary tire choice for our GTLM teams.”

Expect The UnexpectedHowever in the fiercely competitive

world of the only IMSA class permitting open tire competition, the factory backed BMW Team RLL, Ford Chip Ganassi Racing, Corvette Racing, and Porsche GT Teams have all chosen Michelin as their respective tire technical partner and the standard approach is not always the path taken.

“I will not be surprised to see GTLM teams try a medium or even a cool tem-perature range set of tires to start the race or perhaps to drop back down a tempera-ture range for a short late stint,” said Chris Baker, director of motorsports, Michelin North America.

Baker recently described the level of race craft and race strategies by the facto-ry GTLM teams as “diabolically brilliant in concept and fearless in execution.”

Michelin is set for high temps


Watkins Glen is site of IMSA race

RACE | 8

In the world of high school bass fishing the Mossy Oak Fishing Bassmaster High School Series Championship is the Super Bowl.

It is the goal of all high school anglers to get to the national championship. This year the tournament is being held on the beautiful Kentucky Lake in Paris Tennessee, August 2-4.

Kentucky Lake runs 184 miles and contains over 160,000 acres of water and has over 2,000 miles of shoreline running between Kentucky and Tennessee.

In the state of Florida only 15 teams qualified and Highlands County has two of those teams going to the 2018 Mossy Oak Fishing Bassmaster High School Series Championship.

There are two teams representing the county and the Sebring duo is

Seth Patterson and Dalton McPherson, while Lake Placid is represented by Stanley Flesher and Briar Napier. Both teams are coached by Buck Rapp.

This is the first time that a team from Highlands

County has qualified for the finals. Both teams will compete against 300 other teams and 600 anglers from all across the United States.

“This is my first year fishing for Lake Placid High School and it is

pretty cool to be able to go straight into the National Championship,” said Stanley Flesher. “I have already bought one fishing rod but I am sure I will be adding more gear before we leave. It is going to be a lot different fishing up there so we will be going up early to practice. I have been practicing with my electronics to be able to see the fish down on the bottom and in the tree piles to help me learn what they look like and to be able to see them. I have been fishing since I could pick up a rod. We used to salt water fish and then my parents got me into a fishing club. After that I started catching on and started building up my fishing rod arsenal and started learning a lot more. My dad got me into fishing and he has helped me out a lot. I might not be able to read the fish and be able

Looking for the big one

By RUTH ANNE LAWSONCORRESPONDENT

Local anglers qualify for Mossy Oak Fishing Bassmaster High School Series Championship

COURTESY PHOTO

From left, Sebring High School’s Dalton McPherson, coach Buck Rapp and Seth Patterson are looking forward to heading to the Mossy Oak Fishing Bassmaster High School Series Championship in Tennessee in August.

COURTESY PHOTO

From left, Lake Placid High School’s Stanley Flesher and Briar Napier qualified to compete in the Mossy Oak Fishing Bassmaster High School Series Championship.

FISH | 8

2018_06_26_sea_07.pdf 1 25-Jun-18 19:39:44


Watkins Glen is an anomaly. At six hours, it is a longer race than the standard WeatherTech Championship rac-es, but unlike the other three North American Endurance Championship (NAEC) races, the entire event is run in daylight. As a

result, track temperature changes are nominal and are still near their peak at the finish.

“At the oth-er three North American Endurance Championship races held at Daytona, Sebring and Petit Le Mans at Road Atlanta, you have the change from daylight to darkness which drops the track tempera-tures, sometimes fairly

dramatically. That doesn’t happen at Watkins Glen,” said Payne.

“The key is match-ing the tire operating temperature to the track temperature and tire load characteristics of the circuit.”

Michelin embeds a tire engineer with each of its GTLM teams to assist in tire selection and opti-mization for demanding scenarios such as this.

RACEFROM PAGE 7

similar grass and duck-weed not too far from where I got stuck, so I decided to start there,” he said. “I ended up catching a solid limit of bass before I ever got to my original destination. That taught me a lot about where the fish were located and how they were set up.”

As the tournament went on, and the river levels continued to rise, the fish moved further back into the shallow backwaters that were covered in grass, lily pads, duckweed and other types of aquatic vegetation.

“Today, the larger bass were as far back into the slop as they could be, but once I found them this afternoon, I caught plenty of very nice bass. It was important to un-derstand where the bass moved as the water rose, and that was the key component to my victory this week,” he said.

“Every fish I brought to the scales this week came on my Ish Monroe Phat Mat Daddy frog by River2Sea,” he said. “It’s a heavier frog with a larger profile, which was critical to bust through

the dense duckweed that covered most of the water where my fish came from.”

Monroe used his signature series 7-foot, 4-inch Daiwa Tatula Elite Series frog rod paired with a Daiwa Zillion SV baitcaster that was spooled with 65-pound Maxima braided line.

The combo was critical to hooking fish and pull-ing them from the dense cover that covers much of the Upper Mississippi River.

The last time Monroe won was in 2012 on Florida’s Lake Okeechobee, which made this win all the sweeter.

“Every time I win, it means more than the last,” he said. “The competition on the Elite Series is getting tougher and tougher, especially with all the young anglers on the scene doing so well. Winning on such a fantastic fishery means the world to me.”

Rounding out the Top 5 are Randall Tharp with 64-5, Gerald Spohrer with 64-0 and Jacob Wheeler with 62-3.

Monroe also won the Toyota Bonus Bucks Award of $3,000 for being the highest-plac-ing eligible entrant in the program, and the Power-Pole Captain’s

Cash Award of $1,000 for being the highest-placing angler who is registered and eligible and uses a client-approved product on his boat.

The second-high-est-placing eligible entrant in the Toyota Bonus Bucks program, Powroznik, received $2,000.

Brent Chapman was awarded $1,000 for the leading the Toyota Bassmaster Angler of the Year points race at the end of the event.

About B.A.S.S.B.A.S.S. is the world-

wide authority on bass fishing and keeper of the culture of the sport, providing cutting edge content on bass fishing whenever, wherever and however bass fishing fans want to use it. Headquartered in Birmingham, Ala., the 500,000-member organi-zation’s fully integrated media platforms include the industry’s leading magazines (Bassmaster and B.A.S.S. Times), web-site (Bassmaster.com), television show (The Bassmasters on ESPN2), radio show (Bassmaster Radio), social media programs and events. For 50 years, B.A.S.S. has been dedicated to access, conservation and youth fishing.

BASSFROM PAGE 7

of winning Le Mans. “You’ve already achieved something pretty nice this season, and now for me personally, I’m focused on trying to get the championship. Last year for us was a year to learn and adapt to a new car and for me being a new driver there.

“This year, everything seems to be pretty sorted. We’ve had good pace for all the races so far, but it’s still a very long way to go. We’re not even halfway. We will be halfway at Watkins, I think, but how the points are working in IMSA just means you have to be very consistent. You’re not allowed to make any mistakes and think about the big picture. I think that will definitely be our goal for the rest of the season.”

Vanthoor and Bamber are currently second in the GTLM standings, trailing No. 67 Ford Chip Ganassi Racing Ford GT teammates Ryan Briscoe and Richard Westbrook by seven points, 121-114. Westbrook and Briscoe have led the standings since winning the season-opening Rolex 24 At Daytona, but the No. 912 teammates are hot on their heels with a victory last time out in May’s Acura Sports Car Challenge at Mid-Ohio.

In fact, between the victories at Mid-Ohio and

Le Mans, and a strong run in May’s Nürburgring 24 for which Vanthoor qualified on the pole position, he’s carrying all-important momen-tum to upstate New York.

“I’m a believer that – generally in life, and especially also when you have a motorsport career – you have highs and lows,” Vanthoor said. “When you’re having a low, it’s hard. It’s difficult to get on top of that, but the only choice you have is to wait to get back on the highs.

“Once you’re on the high, I always call it, ‘You’re riding the wave.’ Everything you do somehow works out. By winning races and being on pole or whatever, you get more confidence, or you even drive better. I think that’s what we’re having now. We’re having a good season. We won Mid-Ohio, we won Le Mans, so we’re obviously on a high. We’re going to try and keep that lasting as long as we can, pref-erably until we win the championship. It would be a good ending.”

Vanthoor was proud to be a part of giving Porsche a “good ending” at Le Mans. He says he’s put his Le Mans trophy on display in his living room alongside trophies from other prestigious wins such as the 24 Hours of Spa and the Nürburgring.

But racing at Le Mans also brought with it a great deal of pressure. That’s another reason

why he’s looking forward to getting back to racing in the WeatherTech Championship this weekend.

“I said to Earl, ‘Le Mans is obviously really nice and cool, but I’m happy to come back to America,’” he says. “I al-ways say I like the racing in America. It’s a bit more fun for me, the way it goes, the way everything is happening. Le Mans was quite stressful as well, so I have to go back to the normal race for a championship. I’m just looking forward to going back there.”

Even better, he gets to go back to racing at one of North America’s classic road racing facilities. Like many others in the WeatherTech Championship, he enjoys racing at The Glen.

“I only raced there for the first time last year, but it was definitely a very cool track,” he says. “I like high-speed stuff and there’s quite a bit of it. It’s fun. In the end, every racetrack in America, in my opinion, are ones which I enjoy because they’re just more old school, proper racetracks. I enjoy those.”

The Sahlen’s Six Hours of The Glen will be televised live in its entirety on FS1 begin-ning at 9:30 a.m. with live IMSA Radio coverage available on IMSA.com, RadioLeMans.com and SiriusXM Radio. Tickets are on sale now at TheGlen.com.

PORSCHEFROM PAGE 7

to see where they’re at but my dad always helps me and we work pretty well together to figure it out. My parents have helped me a lot through all of this and have really supported me. Briar and I plan on going fishing a few times to practice before we go and also practice once we get up there. I am going up there and I am going to fish for the fun of it. I have never been out of the state to fish so I am just going to enjoy it. I am very thankful for my parents for helping me out and Blaze Napier for being our captain in a few tournaments and Fisherman’s Dream for building me a few rods.”

It’s quite a feat to have two teams from such a small area qualify for the finals.

“We started this year in Florida Bass Nation with 390 anglers and this year we are sending 15 high school teams,” said Coach Rapp. “Seth and Dalton are a team and Briar and Stanley are another team. It is fortunate that we got two teams from this region to represent the state of Florida. It is a wonderful experience and they will be com-peting against elite high school kids from all across the country. It will be a good experience for them, they will have fun, and it should be a great week. Both teams did a wonderful job to qualify. Dalton and Seth traveled all across the state, fished in a lot of different tournaments, they were very consistent and they were one of the better teams in the entire state placing second

overall. Briar and Stanley were also consistent and qualified as the south regional qualifier and had some great tourna-ments in our area. They are a strong team and they would have quali-fied because they won the State Championship but since they already qualified that seed went to another team.”

The Championship runs for three days. The first two days the anglers have to catch a certain amount of weight and the ten teams with the biggest amount of weight fish the final day. Whoever has the most weight combined over the three days wins.

“This tournament is going to be different,” said Dalton McPherson. “I am excited to go and I hope to catch about twenty pounds a day. I really want to win. I have been around fishing my whole life and I just love it. My family really got me into it when I was little. This is my second year on the high school fishing team and Seth has been my partner since the beginning. We picked each other. My family has been a huge support to me. Ben Carroll has really helped and all of our sponsors, especially Reaper Rods,

Bass Assassin and Live It Up. We have been watching a lot of stuff on Youtube to prepare for the Championship. It is a whole different fishery up there. I will be up there a month before we go. It will be a whole different ball game. It is a lot deeper lake and has a lot of ledges where the fish hangout. We will have a bunch of people helping us out.”

Reaching the High school Championship is something to be very proud of.

“It is awesome to be able to go to the Championship,” said Seth Patterson. “We ended up being second in the whole state. We fished all over the state and even in Georgia. We won our first tournament on Lake Kissimmee and then went up to Georgia and won our second. Dalton and I only missed one tournament. It is a big points race and the top three qualify to go. It is pretty sweet that we get to represent the state. We will get state jersey’s and it is pretty awesome to be able to do this. Dalton and I have been partners for two years. I have been fishing since I was five. My Grandpa took me out and I have been hooked ever since.

My dad was never really a fisherman so I just went out with other fam-ily. I caught my first bass when I was five. I want win the Championship tournament. I want to catch at least twenty five pounds a day. I am excited and nervous. We have a lot of people that we have to beat. We are going to have a lot of support while we are up there, at least fifteen people are going with us to Tennessee. Coach Rapp has been keeping in touch and checking

on us. Our families and friends have been very supportive. We have met a lot of people that have given us pointers and check on us. The entire fishing community has supported us and we are very thankful. Next year I will be fishing with FLW so I will get my butt kicked by a bunch of grown men.”

Both teams are excited to go and are preparing by going up to Kentucky Lake early to get some practice. They will be driving and hauling

their boats up there. The only concern for the teams is funding so they are trying to save as much money as possible until they leave. The 2018 Mossy Oak Fishing Bassmaster High School Series Championship will be held August 2-4 and the final day will be televised.

This experience is one that will serve the anglers well in the future.

“I am excited about the opportunity for these kids,” said Coach Rapp. “Seth wants to do it at the next level and hope-fully do it professionally. It is fun for me to sit back and watch these kids be-cause they are a heck of a lot better than I ever was at their age. It is all about consistency. They all know how to fish but they have to be able to fish in any type of water. I want these kids to have fun and enjoy fishing. One day they will teach someone else how to fish and that is the joy of it. I will be traveling up to Kentucky and I will be supporting the kids. I hope we have great weather and we can hook some big ones. Hopefully we can bring the Championship back”

FISHFROM PAGE 7

COURTESY PHOTO

From left, Sebring’s Seth Patterson and Dalton McPherson had an outstanding season to qualify for the high school champion-ship in Tennessee.

From left, Lake Placid’s Stanley Flesher and Briar Napier at the BASS Nation High School Championship in Okeechobee.

HEALINGHEARTS

presents

OPEN TO THE PUBLICRefreshments will be served by Chef Mac

725 S. Pine Street • Sebring, FL.For more information or to R.S.V.P. please call

863-385-0161 x0EQUAL HOUSING O P P O R T U N I T Y

Grief Support Groupby Sam Gray

Cornerstone Bereavement Counselor Thursday, July 5th, 2018 • 2:30 pm

Part One - “Grieving the Loss of a Spouse”Thursday, July 19th, 2018 • 2:30 pm

Part Two - “Grieving the Loss of a Child” adno

=3520727

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Tuesday, June 26, 2018

Leanne Ely

DINNER DIVA

If I had a dollar for every time someone told me they couldn’t afford to eat healthy, I might not be a millionaire, but I could surely buy a new car.

The thing is, it’s not true. We can all afford to make healthy changes in our lifestyle.

Is it expensive to sub-sist entirely on organic chicken and kale? Yes. But there are plenty of other ways to stretch your gro-cery budget by choosing healthy options.

Here are a few ways to keep nutrition high and costs low.

• Buy ingredients. Not packages. Look for ingredients to make your own healthy granola bars instead of buying the healthiest granola bars in the store. Buy some meat, tomatoes, and noodles instead of a packaged lasagna. Make your own condiments. Skip the convenience and you’ll save money (and you usually end up with more food). Every. Time.

• Buy frozen. Frozen veggies are just as nu-tritious as fresh veggies, but they cost a significant amount less. Buy enough fresh produce to last you the first part of the week, and rely on veggies from the freezer when it’s coming back around to shopping day.

• Be smart with meat. Buy whole chickens instead of chicken pieces. Learn how to cook with less expensive cuts of meat. Better yet? Find a group of people to chip in together on a whole ani-mal from a local farmer.

• Choose organic only when necessary. If you don’t have the means to shop exclusively for organic foods, shop by the Dirty Dozen and Clean Fifteen lists put out by ewg.org

• Quit splurging. Do you need individual coffee pods? Is $4 bottled water a requirement? Do you need “healthy” desserts and treats? Nope. You’re wasting your money. Instead, invest your paycheck into real foods.

• Plan meals. If you create a shopping list according to your weekly meal plan, you can keep a much tighter rein on your budget. And always, always stick to the list.

Save money while eating healthy

DINNER DIVALEANNE ELY

COURTESY PHOTO

An assortment of fresh organic vegetables.

CONCORD, N.H. (AP) — Graham crackers, chocolate and marsh-mallows are the essential ingredients for summer-time s’mores, but what about wax, alcohol and pinecones?

If you’re extra impa-tient to roast marshmal-lows for those sweet, gooey treats, consider helping things along with homemade fire starters. Once lit, they’ll provide a bit of extra fuel to your campfire, ensuring robust flames in minimal time.

While I found many tips about stuffing dryer lint into toilet paper tubes, I wanted to make slightly more attractive fire starters that could be given as a hostess gift on the Fourth of July. I settled on testing three methods, all of which

can be dressed up a bit for the holiday.

Here’s what I found, with each method rated from 1 to 10, with 10 indicating the least expensive, easiest and best results:

———CORKS:A tutorial found on

a blog called Life With Heidi couldn’t be sim-pler. Just plop a bunch of corks into a jar filled with rubbing alcohol and let them sit for at least 24 hours to absorb some of the liquid. This also would be an extremely inexpensive option if you drink a lot of wine and save the corks. I don’t, however, and drinking on deadline seemed like a bad idea. But craft stores sell corks in various sizes, as well, for about $3.50 for half a dozen.

While I couldn’t figure out a way to make the corks themselves more

festive for July Fourth, I chose a jar with a red and white cover, and figured I could add a blue ribbon for extra

flair. Unfortunately, these fire starters failed when it came to testing them out. When I lit one with a match, the flames

lasted for less than a minute. While that may have been long enough

Festive DIY fire starters for July 4th s’moresBy HOLLY RAMER

ASSOCIATED PRESS

AP PHOTO

This June 15 photo shows homemade fire starters, shown in Strafford, N.H., which make great summertime gifts for friends with backyard fire pits. Two of the versions tested by The Associ-ated Press can even be customized with red, white and blue for the Fourth of July.

WHICHCRAFT:

FESTIVE | 4

As the lead technician of Tru Tone, a local passive exercise program in Sebring, Kim Butts ensures clients are comfortable and safe as they tone and stretch.

Considering most of these partici-pants have special needs or medical frailties, Butts and her team of volunteers are always just a wave or call away.

“We are here to greet clients, adjust the equipment as need-ed and basically provide

support, ensuring they are comfortable and able to use the machines with ease,” said Butts, a former craftswoman and maker of jewelry, woodcrafts and handmade soaps. She recently relocated here from Columbus, Ohio.

Along with three dedicated volunteers, she encourages new clients and additional volunteers to join their team.

Formerly housed within the former HALLO organization, the Tru Tone equipment was relocat-ed in January to a suite near the New Concepts by Vision center.

A passive exercise system, the equipment provides gentle stretching to aid in increasing

flexibility, toning muscle and enhancing circulation. “It is great for those with special needs, such as stroke recovery, paralysis or even post injury,” explained Butts. “It helps with muscle memory too.”

There are a variety of comfort-able machines one can sit or lie down on, allowing the machine to work the area of the body

being focused on. One specialized machine, the

Quadricizer, looks intimidating, but Butts quickly shows how the cuffs and pulleys are used to support limbs otherwise left limp by defect, injury or disease. “It is wonderful for those with Multiple Sclerosis or stroke be-cause the affected arm or leg can be worked in unison with the other, allowing for strengthening and stretching.” Butts shared how one client increased his mobility, moving from regular wheelchair use to being able to ambulate with a walker.

All participants first meet with Butts to fill out a risk evaluation and must provide an appropriate physician’s note acknowledging use of the equipment.

“We ask if they’ve just completed therapy, are there functional limitations or disease processes such as diabetes or asthma?”she said. Once the form is completed and liability waiver signed, Butts or one of the volunteers helps the client acclimate to the machine best suited to their goals.

The first visit is free and

subsequent visits are $5, with most visits lasting about an hour. All front room equipment is included, with the specialized Quadricizer costing $10 per session. There is no rush to these workouts. “We allow clients to go as slow as necessary, unlike a typical gym where you might feel rushed by others waiting,”she said.

Butts admitted there’s not nearly enough use of the equip-ment considering the abundant demographic they could be serving. Averaging 10 clients, there is plenty of availability for those with functional limitations or chronic medical conditions who find other forms of exercise problematic.

Best of all, this is a no sweat workout, with a gain, not pain, focus.

Pointing out the leg table, Butts explained how use of the machine was equivalent to walking three quarters of a mile. Other machines focus on building strength or flexibility while some are mostly for

‘Tru Tone’By DOROTHY HARRIS

CORRESPONDENT

Resident helps run passive exercise program in Sebring

COURTESY PHOTO

Kim Butts demonstrates a specialized robotic rehabilitation therapy system called the Quadriciser that is available for use at Tru Tone.

COURTESY PHOTO

Tru Tone’s exercise machines provide a form of passive rehabilitation that increases muscle tone and circulation for those with limited mobility.

TRU TONE PASSIVE EXERCISEPhone: 863-451-5648Hours: Monday- Friday, 8 a.m. to 5 p.m., Saturdays, by appointment only from 8 a.m. to noon. Location: 4141 U.S. 27 N., Suite 8, Sebring, in the plaza across the highway from Blue Lagoon Saloon.

PROGRAM | 4

B2 | HIGHLANDS NEWS-SUN | Tuesday, June 26, 2018 www.highlandsnewssun.com

NASHVILLE, Tenn. (AP) — After 80 years of being a male-only organization, the Barbershop Harmony Society has announced that women will be al-lowed to join the a capella singing organization.

The organization, which is based in Nashville, Tennessee, said in a statement Wednesday on its website that mem-bership to the society is open to everyone, effective immediately.

But the statement also says that its local chapters will get to decide how to, or whether to

integrate their chapters, such as keeping male-on-ly groups, or having female-only groups or mixed groups. Chapters can start accepting wom-en in January 2019.

In 2009, women were allowed to participate in the organization as associates, but couldn’t join chapters or quartets.

CEO Skipp Kropp said in a statement Wednesday that preserving male singing groups and welcoming women into the organization were “compatible ideas.”

“Everyone means EVERYONE — people of every age, of every background, every gender

identity, every race, every sexual orientation, every political opinion or spiritual belief,” Kropp’s statement said. “Every person who loves to harmonize has a place in our family.”

The singing style has evolved over the years, gaining more recognition in recent due to due to the “Pitch Perfect” films and the new-found popularity of school glee clubs, who have adapted current music to the singing style. They have convention and interna-tional competitions with singers coming from all over the world.

Barbershop Harmony Society to integrate women after 80 years

By KRISTIN M. HALLASSOCIATED PRESS

AP FILE PHOTO

In this Sept. 30, 1961 file photo, three members of the Sentiment-Gentlemen Quartet, standing from left, barber Ancel Cochran, florist Jack Goza and insurance salesman George Roth sing in an Atlanta barber shop while Abner Cohen receives a shave. After 80 years of being a male-only organization, the Barbershop Harmony Society announced Wednesday that women will be allowed to join the a Capella singing organization. The organization, which is based in Nash-ville, Tennessee, said in a statement on its website that membership to the society is open to everyone, effective immediately.

Marriage has evolved through the years and particularly in recent decades. The norms of just a generation or two ago have transformed, and these changes have had a profound effect on women. From getting married later to cohabi-tating and even marrying themselves (yes, it’s a real thing), here are some interesting marriage and lifestyle trends affecting women.

Pushing off marriage

The U.S. Census Bureau says in 2017 the median age for a first marriage for women reached 27.4 years. Many men are staying single longer than they did in the past, and women are following that trend. Among people in the United States, marriage has declined the most for those with high school diplomas or less education.

Similar findings occur in Canada. Year 2016

census results from Statistics Canada found that more people are forgoing tying the knot or waiting until their late 20s or early 30s to do so. The average age for a first marriage among women in Quebec is 31.9.

Sharing a home

The number of Americans living with

an unmarried partner reached roughly 18 mil-lion in 2016, according to Pew Research. Although people who cohabitate are often younger than age 35 - and not all such people are romantically involved - cohabitation is also rising quickly among Americans age 50 and older.

Cohabitation continues to rise in Canada as well,

increasing to 21 percent in 2016 across most of the country.

Sologamy

In recent years, sologamy, or the act of marrying oneself, has gone from being a clever party idea to a bona fide trend, according to Brides magazine. Adults who continually offer gifts and

participate in the wed-dings of others without a reciprocal celebration of their own may feel sologamy is the answer.

Self-marriage propo-nents don’t always cite re-placing a partner as their inspiration. Marrying oneself is a demonstra-tion of pride in being an independent woman. The changing landscape of marriage as a whole, and how traditions may not work for everyone, also can spur on sologamy as a choice for modern women. Still, it’s not expected that sologamy will reach the popularity of traditional marriage.

First-time mothers

The average age of first-time mothers is rising and the percentage of teenage mothers has dropped, at least in the United States. As of 2014, the average age for having a baby for the first time had risen to 26.3, ac-cording to NPR. Statistics Canada says that many

first-time mothers in Canada are nearly 30 years old, and the num-ber of women over 40 having children exceeds the number of teenagers having children.

Finding love online

The growth in online dating continues to flourish. Mobile dating apps are driving increas-ing figures. Pew Research says that many women view online dating posi-tively and find it is a good way to meet people.

Female marriage and lifestyle trendsMETRO CREATIVE CONNECTION

Blue skies and ample sunshine help makes summer special. Come summer, many people spend more time enjoying recreational pursuits and everything seems a bit more laid back.

Even though people may take a more relaxed attitude in summer, the National Eye Institute says people should wear sunglasses that block UV radiation whenever they head outdoors in daylight hours. This is essential for men, women and chil-dren. Sunglasses are nec-essary during the times of day when the sun’s rays are at their strongest, but wearing them anytime the sun is out can protect one’s vision.

Sunglasses present a great defense against UV rays that can cause short- and long-term eye damage, states the American Academy of Ophthalmology. Diseases such as cataracts, cancer and growths on the eye all can result from pro-longed exposure to UV rays, which can damage the eye’s surface tissues as well as the cornea and lens. Prolonged exposure to UV rays also may affect retinal cells.

When purchasing sunglasses to protect the eyes, consumers should consider these important factors.

•Ultimate protection: The American Optometric Association says that sun-glasses should offer 100 percent protection against both UVA and UVB rays. Some glasses will simply list a numerical indica-tor. In such instances, sunglasses that offer protection against UV 400, which will encompass the wavelengths for both UVA and UVB rays, are best.

•Buy from a reputable retailer. Not all sunglasses live up to their claims. Sunglasses sold at doctors’ offices, department stores and sunglass speciality shops often meet the stan-dards for protection, ad-vises The Vision Council, a trade organization for the optical industry.

•Choose tint for activity. Tint will not affect UV pro-tection, but it can make certain activities more enjoyable. Darker lenses

may help at the beach, where there is more reflective light. Orange or yellow lenses increase contrast while driving or fishing. On cloudy days, amber or rose lenses can help improve contrast. Customers should choose a tint that makes them feel comfortable.

•Polarized lenses help fight glare. Polarized lenses and those with anti-reflective coatings can alleviate glare. Such lenses work by only letting in specific amounts of light at certain angles, which helps to reduce the brightness of that light, says the Discovery Eye Foundation.

•Go big. Bigger frames or wrap-around designs can further block UV light from different angles, particularly the side of the eye.

Sunglasses buyers’ guideMETRO CREATIVE

CONNECTIONS

“Reuse, reduce, recy-cle” is a mantra used by many eco-conscious men and women. Reducing, reusing and recycling is not just a great way to conserve energy and natural resources, but also an effective means to saving money.

Men and women may not know it, but they likely have many items around the house that they can reuse and re-purpose. This can reduce the amount of trash sent to landfills and help conserve the resources used to manufacture new products. The following are some common house-hold items that can be reused or repurposed.

· Containers: Glass jars and coffee cans are two examples of containers that don’t have to be discarded once the pasta sauce or coffee grains have been used up. Foodies who like to make their own sauces or spreads can repurpose old pasta sauce jars into storage for their homemade foods, such as marmalades, while coffee cans can be turned into storage for miscellaneous tools such as nails or screws. Parents of young children can even turn old pasta jars into banks

for their children, who may grow excited as they watch the jars gradually fill up with coins.

· Plastic milk jugs/water bottles: Gardeners can turn gallon milk jugs that would otherwise go into the recycling bin into water-ing cans for the plants in their gardens. Water bottles can be reused to water indoor plants.

· Takeout containers: The organization Ocean Conservancy notes that single-use plastics, including plastic takeout containers, are among the biggest threats to the world’s oceans. But plastic takeout containers need not be used once

and discarded. Many such containers are microwave- and dish-washer-safe, meaning they can be reused over and over. Use such con-tainers to store leftovers or as serving dishes when hosting less formal affairs at home.

· Toothbrushes: In lieu of discarding plastic toothbrushes once they’re no longer effective at cleaning teeth, men and women can repurpose them as cleaning utensils to use for hard-to-reach spots. Toothbrushes can be used to clean rims around toilets and to scrub grime between bathroom and kitchen sink fixtures.

Household items that can be reused

METRO CREATIVE CONNECTIONS

Fishing For A New Career?

Check Out The Classifieds In The

Tuesday, June 26, 2018 | HIGHLANDS NEWS-SUN | B3www.highlandsnewssun.com

How to make a yummy Cobb salad without bacon and cheeseStunning presentation

aside, Cobb salad has all the markers of a power-house meal, including eggs, avocados, tomato, and lean chicken—we just had to do something about all that bacon and cheese.

We were sad to sacri-fice bacon’s smoky flavor until we tried sauteing shiitake mushrooms with smoked paprika and chili powder. Now we had smokiness and even some umami meatiness without the saturated fat and pre-servatives. Using kale in place of romaine upped the nutritional ante, and radicchio contributed beautiful color.

For the dressing, just a bit of blue cheese whisked with yogurt, garlic, and lemon juice provided the tangy blue cheese flavor we ex-pected. We tossed some with our greens and drizzled the rest over our still-classic, yet mindful-ly updated, Cobb salad.

SUPER COBB SALADServings: 6

Start to finish: 45 minutes

8 ounces organic boneless, skinless chicken breasts, trimmed of all visi-ble fat and cut into 1/2-inch pieces

Salt and pepper2 teaspoons

expeller-pressed canola oil

10 ounces shii-take mushrooms, stemmed and sliced thin

1/8 teaspoon smoked paprika

1/8 teaspoon chili powder

8 ounces kale, stemmed and cut into 1-inch pieces (8 cups)

1/3 cup finely chopped red onion

1 tablespoon lemon juice

3/4 cup organic plain low-fat yogurt

3 tablespoons crum-bled blue cheese

1 garlic clove, minced1/2 small head radic-

chio (3 ounces), cored and cut into 1/2-inch pieces

3 hard-cooked large organic eggs, quartered

1 avocado, halved,

pitted, and cut into 1/2-inch pieces

6 ounces cherry tomatoes, halved

Pat chicken dry with paper towels and season with salt and pepper. Heat 1 teaspoon oil in 12-inch nonstick skillet over medium-high heat until shimmering.

Add chicken and cook, stirring occasionally, until cooked through, 4 to 6 minutes. Transfer to plate and let cool.

Heat remaining 1 tea-spoon oil in now-empty skillet over medium heat until shimmering. Add mushrooms and 1/4 teaspoon salt, cover, and cook until

mushrooms have released their liquid, 4 to 6 minutes. Uncover and increase heat to medium-high. Stir in paprika, chili powder, and 1/8 tea-spoon pepper and cook until mushrooms are golden, 4 to 6 minutes. Transfer to second plate and let cool.

Place kale in large bowl and cover with warm tap water (110 F to 115 F). Swish kale around to remove grit. Let kale sit in warm water bath for 10 minutes.

Remove kale from water and spin dry in salad spinner in multiple batches. Pat leaves dry with paper towels if still wet. Toss onion with 2 teaspoons lemon juice and set aside.

Whisk yogurt, blue cheese, garlic, remain-ing 1 teaspoon lemon

juice, and 1/4 teaspoon salt together in bowl until well combined. Season with salt and pepper to taste.

Toss kale and radic-chio with 1/2 cup dress-ing to coat. Transfer to serving platter and mound in even layer. Arrange cooled mush-rooms, onion, eggs, avocado, and tomatoes in single, even rows over greens, leaving space at either end. Arrange half of chicken in each open space at ends of platter. Drizzle remaining dress-ing over salad. Serve.

———Nutrition information

per serving: 223 calo-ries; 108 calories from fat; 12 g fat ( 3 g satu-rated; 0 g trans fats); 125 mg cholesterol; 322 mg sodium; 12 g carbo-hydrate; 5 g fiber; 4 g sugar; 19 g protein.

———For more recipes,

cooking tips and ingredient and product reviews, visit https://www.americastestkitch-en.com . Find more recipes like Super Cobb Salad in “Nutritious Delicious .”

BY AMERICA’S TEST KITCHEN

JOE KELLER/ AMERICA’S TEST KITCHEN VIA AP

This undated photo provided by America’s Test Kitchen in May 2018 shows a super Cobb salad in Brookline, Mass. This recipe appears in the cookbook “Nutritious Delicious.”

What the secret to making great whoopie pies? Brown sugarMade up of two

cookie-like chocolate cakes stuffed to the gills with fluffy marshmallow filling, the whoopie pie is a sweet indulgence.

For the cake compo-nent, we drew inspira-tion from devil’s food cake, creaming butter with sugar, adding eggs and buttermilk for tenderness, and using all-purpose flour and baking soda for the right amount of structure.

For the chocolate flavor, we preferred the darker color and flavor that Dutch-processed cocoa provided. One-half cup of cocoa delivered a balanced flavor, especial-ly when boosted with a splash of vanilla extract.

We tried replacing some of the granulated sugar with brown sugar, and found that it deep-ened flavor and added moisture. In fact, we liked the results so much we wound up using all brown sugar.

Using a 1/3-cup dry

measuring cup, we portioned the batter onto two baking sheets to give the cakes plenty of room to spread. For the filling, we eschewed the traditional sugar and lard in favor of marshmallow creme, which we enriched with butter for a mixture that was fluffy yet firm. Don’t be tempted to bake all the cakes on one baking sheet; the batter needs room to spread while it bakes.

WHOOPIE PIESMakes: 6 sandwich

cookiesStart to finish: 1 hourCakes2 cups (10 ounces)

all-purpose flour1/2 cup (1 1/2 ounces)

Dutch-processed cocoa powder

1 teaspoon baking soda

1/2 teaspoon salt8 tablespoons unsalted

butter, softened1 cup packed (7 ounc-

es) light brown sugar1 large egg, room

temperature

1 teaspoon vanilla extract

1 cup buttermilkFilling12 tablespoons unsalt-

ed butter, softened1 1/4 cups (5 ounces)

confectioners’ sugar1 1/2 teaspoons vanilla

extract

1/8 teaspoon salt2 1/2 cups marshmal-

low cremeFor the cakesAdjust oven racks to

upper-middle and low-er-middle positions and heat oven to 350 F. Line two baking sheets with parchment paper. Whisk

flour, cocoa, baking soda, and salt together in bowl.

Using stand mixer fitted with paddle, beat butter and sugar on medium speed until pale and fluffy, about 3 minutes. Add egg and beat until incorporated, scraping down bowl as needed. Add vanilla and mix until incorporated. Reduce speed to low and add flour mixture in 3 additions, alternating with buttermilk in 2 ad-ditions. Give batter final stir by hand to ensure that no flour pockets remain. Using 1/3-cup dry measuring cup, scoop 6 mounds of batter onto each prepared sheet, spaced about 3 inches apart. Bake until centers spring back when lightly pressed, 15 to 18 minutes, switching and rotating sheets halfway through baking. Let cakes cool completely on sheets.

For the fillingUsing stand mixer

fitted with paddle, beat butter and sugar on medium speed until

fluffy, about 3 minutes. Beat in vanilla and salt. Add marshmallow creme and mix until com-bined, about 2 minutes. Refrigerate until slightly firm, about 30 minutes. (Filling can be refrigerat-ed for up to 2 days.) Place 1/3 cup filling on bottom of half of cakes, then top with remaining cakes, pressing to spread filling to edge. Serve. (Whoopie pies can be refrigerated for up to 3 days.)


per serving: 923 calories; 364 calories from fat; 41 g fat (25 g saturated; 2 g trans fats); 141 mg cho-lesterol; 555 mg sodium; 131 g carbohydrate; 2 g fiber; 81 g sugar; 9 g protein.


cooking tips and ingredi-ent and product reviews, visit https://www.americastestkitchen.com . Find more recipes like Whoopie Pies in “The Perfect Cookie .”


JOE KELLER/ AMERICA’S TEST KITCHEN VIA AP

This undated photo provided by America’s Test Kitchen in May 2018 shows whoopie pies in Brookline, Mass. This recipe appears in the cookbook “The Perfect Cookie.”

Perfectly roasted salmon requires hot oven, hot panThe key to perfectly

roasted salmon is to preheat a baking sheet in a very hot oven, then lay the fish on the hot pan and reduce the oven to a gentle 275 degrees to cook.

The initial blast of high heat firms the exterior of the salmon and helps to render some of the excess fat. The fish then gently cooks as the oven temperature slowly drops, keeping the meat moist and succulent.

To help the fat render, we cut several slits in the skin. For evenly cooked salmon, be sure to cut the pieces the same size; America’s Test Kitchen found it easiest to buy a large piece of salmon and cut the fillets ourselves.

OVEN ROASTED SALMON FILLETS WITH ALMOND VINAGRETTE

Servings: 8Start to finish: 25-30

minutesThe consistency of

the vinaigrette should be thick and clingy. It is important to keep the salmon skin on during

cooking. You can remove it before serving if desired.

Toasted Almonds1 tablespoon extra-vir-

gin olive oil2 cups skin-on raw

almonds1 teaspoon salt¼ teaspoon black

pepperAlmond Vinaigrette½ cup toasted almonds1 shallot, minced

3 tablespoons white wine vinegar

4 teaspoons honey2 teaspoons Dijon

mustard? cup extra-virgin olive

oil3 tablespoons water,

plus extra as needed2 tablespoons minced

fresh tarragonSalt and pepperSalmon2 (2-pound) skin-on

salmon fillets, about 1½ inches thick

4 teaspoons olive oilSalt and pepperTo toast the almonds:

Heat 1 tablespoon extra-virgin olive oil in a large non-stick skillet over medium-high heat until just simmering. Add 2 cups skin-on raw almonds, 1 teaspoon salt, and 1/4 teaspoon ground black pepper (if desired).

Toast the almonds over medium-low heat, stirring often, until fragrant and the color deepens slightly, about 8 minutes. Transfer to a plate lined with paper towels and allow them to cool before serving.)

For the almond vin-aigrette: Place almonds in zipper-lock bag and pound with rolling pin until coarsely crushed. Whisk crushed almonds, shallot, vinegar, honey, and mustard in medium bowl. Whisking con-stantly, drizzle in olive oil. Whisk in water and tarragon and season with salt and pepper to taste. (Makes 1½ cups.)

For the salmon: Use sharp knife to remove any whitish fat from belly of salmon and cut each fillet into 4 equal pieces. Using sharp (or serrated) knife, cut 4 shallow slashes, about 1 inch apart, through skin of each fillet (do not cut into flesh). Pat salmon dry with paper towels and rub with oil. (Prepped salmon can be refrigerated for up to 24 hours before cooking.)

Adjust oven rack to lowest position, place

rimmed baking sheet on rack, and heat oven to 500 degrees. Season salmon with salt and pepper. Reduce oven temperature to 275 degrees and remove hot baking sheet. Carefully lay salmon, skin side down, on hot sheet. Roast until center is still translucent when checked with tip of paring knife and reg-isters 125 degrees for medium-rare, 9 to 13 minutes.

Transfer fillets to indi-vidual plates or platter, spoon vinaigrette over top, and serve.


per serving: 374 calories; 173 calories from fat; 19 g fat (3 g saturated; 0 g trans fats); 125 mg cholesterol; 406 mg sodi-um; 2 g carbohydrate; 0 g fiber; 2 g sugar; 45g protein.


cooking tips and in-gredient and product reviews, visit www.amer-icastestkitchen.com . Find more recipes like Oven Roasted Salmon in “Cooking at Home with Bridget & Julia .”


This Jan. 24, 2017, photo provided by America’s Test Kitchen shows Salmon with Almond Vinai-grette in Brookline, Mass. This recipe appears in “Cooking at Home with Bridget & Julia.” (Daniel J. van Ackere/America’s Test Kitchen via AP)


to ignite some paper or kindling, I wanted to test how long each starter would last on its own. These were the worst of the bunch.

COST: 9, if you have saved corks.

EASE: 10RESULTS: 2

——PADS:I had better results

with the second meth-od I tried, found on the Rustic Escentuals Crafting Library site. To make these fire starters, I melted a few ounces of paraffin wax in an old can set over simmering water on my stovetop. I then used tweezers to dip

round cotton pads meant for removing makeup into the wax and then set them on a sheet of waxed paper to dry. To make the results more festive, I also melted bits of red and blue crayons into the wax to produce colorful discs as well.

I had the wax on hand from another project, but you can buy it for about $5 for a pound of wax. Look for it near canning supplies at grocery stores or hardware stores. There was nothing complicated about this method, though melting the wax was a bit time consum-ing and required careful attention.

As for performance, these fire starters were significantly better than the corks. I ripped one of the wafer-like discs a bit

to expose the cotton and lit it with a match. The resulting flame lasted for eight minutes before burning out.

COST: 6EASE: 7RESULTS: 7

——PINECONES:I found many tutorials

that called for dipping pinecones into wax, but I was wary of the mess. So I was happy to find a tutorial on a blog called Kate’s Creative Space that turned out to be both easy and impressive.

This technique involves removing tea light candles from their metal casings, putting them in mini paper cupcake liners in muffin tins and melting them in the oven. While the directions called for

carefully moving the wicks over to the side of the paper liners, mine ended up coming detached from the little metal disks at the bottom of the tea lights. That actually worked out fine, because I was able to use

tweezers to remove the metal disks altogether while moving the wicks aside. From there, it was simply a matter of plac-ing a small pinecone in each little pool of melted wax and letting the wax harden around them.

I had plenty of pine-cones around my yard, but they also can be pur-chased for about $3 per dozen at craft stores. Tea lights also are inexpen-sive. Mine cost under 25 cents each. I purchased colored cupcake liners and used red, white and blue to match my holiday theme, but you also could use colored tea lights and peel off the paper later to reveal the colored wax.

This project was not only easy — making a dozen fire starters at a time — but the results were cute and performed well. Just one of these fire starters burned on its own for 25 minutes.

COST: 6EASE: 8RESULTS: 9

FESTIVEFROM PAGE 1

stretching or toning. The equipment is large, wide and in an air conditioned space, making it suitable for those who struggle to exercise outdoors in the heat.

“Since HALLO closed, a lot of people are seeking this activity,” said Butts, who has used it herself. “I do, so I know how to best help the clients and to

be able to know how to explain it to them. Using the machines provides a great stretch and helps you be ready to face your day.”

She suggested first-time users schedule an appointment for their first visit. “That way we can expect you and personally assist in your first use.” She also encouraged long pants, non-slip socks and a small pillow or towel to rest your head on.

Butts is happy she met

friend Barbara Cook, of New Concepts by Visions, through her brothers, Ron and Dave Layne. Ron had run Positive Mobility before passing in February 2017 and Dave is currently presi-dent of Meals on Wheels. A former aromatherapist, Butts appreciates being able to help others relax and rejuvenate in this new way as she embraces the Florida lifestyle. “I re-ally enjoy helping others and seeing how Tru Tone helps people.”

PROGRAMFROM PAGE 1

How families can manage cramped quarters

Young parents living in cities face difficult decisions regarding their living arrangements. The suburbs versus city de-bate is one many young married couples have had, and that discussion is often prompted by the arrival of children.

Even the most spacious apartments may not provide the same square footage as single-family suburban homes. Parents who are committed to city living may need to get creative in order to live comfort-ably in apartments.

•Actively police clutter. Few things can make apartments seem more cramped than clutter. Unsolicited mailings,

old magazines and unused kitchenware are just a few of the items that can make small apartments seem even smaller. Discard junk mail the moment you walk through the door, making a daily effort to keep kitchen counters and tables, coffee tables and other areas that tend to accumulate clutter clear of clutter. Reducing clutter also makes homes safer for young children, making it easier for them to navigate a home while reducing choking hazards.

•Keep hosting duties to a minimum. Many men and women love to host friends and family, and that desire to host won’t subside simply because you live in a city. But even if you love to

host, host more intimate gatherings so you are not forced to use your already limited storage space to store items, such as extra plates, utensils and drinking glasses, that you will only use every so often. Fewer guests means fewer items you need to store year-round.

•Go easy on the tots’ toys. Parents of young children know that kids’ toys take up a lot of space, and that’s space that many city dwellers simply don’t have. Rather than adding to young-sters’ toy stash each month, explain to them that space is limited and that some older toys will have to go before new ones can be purchased. Donate old toys and let kids know their items will

be given to less fortunate youngsters, as that may make kids feel better about parting ways with their toys. Set a good example by showing kids when you discard or donate older items before replacing them with new ones.

•Think vertically. Single-family home owners may not need to make much use of the vertical space in their homes, but such is not often the case with apartment dwellers. Utilizing vertical space in an apartment can be as simple as buying some shelving units or book-cases. To be safe, keep items the kids will use on lower shelves so they are not tempted to do some climbing to reach their toys or books.

METRO CREATIVE CONNECTIONS

Around the stateDartmouth to study opioid treatment for

pregnant womenHANOVER, N.H.

(AP) — A research team at Dartmouth’s Geisel School of Medicine is getting $5.3 million to study medication-assist-ed treatment for preg-nant women with opioid use disorders.

Officials say combining medication with psycho-social services has been shown to significantly reduce poor outcomes for babies born to mothers with opioid use disorders, but it can be difficult for women to find providers. In northern New England, 5 to 8 percent of newborns have mothers with such disorders.

The team will compare whether integrated care models, where women receive both maternity care and addiction treatment in the same practice, are more effec-tive than providing such treatment in different locations.

The five-year award comes from the Patient-Center Outcomes Research Institute.

Nebraska women run through state

to raise M.S. awareness

LINCOLN, Neb. (AP) — Several women are running across Nebraska as part of a national cam-paign to raise awareness of multiple sclerosis.

The Lincoln Journal Star reports that Tammie Kruszczak of Omaha ran nearly 160 miles from

Holdrege to Lincoln. She finished her leg of the run on Sunday and handed the relay baton to Kristina Myint, of Lincoln, who will carry it another 195 miles to Des Moines, Iowa.

The run is part of the cross-country MS Run the U.S., a 3,100-mile marathon. The relay with 18 runners begins in Los Angeles and ends in New York City. Each runner has to commit to raising $10,000 for the relay organization, which conducts research, helps victims and spreads awareness.

Kruszczak says she runs for a close friend who was diagnosed with the disease.

First female dean ‘a sea

of change’ at scandal-plagued

schoolLOS ANGELES—The

University of Southern California veered sharply and deliberately from tradition in naming the first woman — and the first geriatrician — to lead its 133-year-old medical school.

Dr. Laura Mosqueda, who took over the position on May 1, said she’ll work hard to steer more young doctors toward elderly care to treat the country’s aging population. At the same time, she will face a stiff challenge trying to help rehabilitate the image of USC as it grapples with the growing fallout from recent drug and sexual misconduct scandals.

Mosqueda’s ap-pointment is partly the

result of USC’s #MeToo moment. It sends an un-mistakable message that campus officials want to open a new chapter after the sobering revelations that toppled Mosqueda’s two immediate predeces-sors and the university’s president — all men.

“I think it signals a sea of change at USC,” Mosqueda, 58, said in an interview. “I think as a woman I’m probably more likely to bring a less competitive and more collaborative, more nur-turing approach. I think we women are tough in different ways.”

She added that the decision to put her in charge of the university’s Keck School of Medicine was “a really odd choice at this university. It’s an obvious action that says we’re doing things differently.”

Mosqueda’s ascent also signals that Keck is ready to embrace a new perspective reflecting the nation’s changing demographics. It shows that the field of geriatrics “is coming of age,” said Dr. Sharon Brangman, chief of geriatrics at the State University of New York’s Upstate Medical University.

Care for the elderly is a “crucial” part of training health care professionals, Brangman said. “Every doctor-to-be, nurse-, physical therapist- and pharmacist-to-be should have some training in caring for older adults, because that population is growing.”

Close to 50 million people living in the United States, or about 15 percent of the

population, are 65 and older, according to the U.S. Census Bureau. That number is expected to rise to about 98 million, or nearly 25 percent, by 2060. Of those, about 20 million will be over age 85.

Geriatrics is “not about curing,” Mosqueda said. “We’re about caring. It’s not a heroic specialty. It takes a bit more of an understanding to appre-ciate it as a specialty. Yet it’s tremendously reward-ing. We need to get it into the curriculum.”

As dean, Mosqueda will oversee more than 4,150 full-time and voluntary faculty mem-bers who educate 800 medical students and 1,000 others pursuing graduate and postgrad-uate degrees. The school also trains more than 900 resident physicians in more than 50 specialties or sub-specialties.

The institution Mosqueda now heads was forced late last year to acknowledge alleged misconduct by two for-mer deans, Dr. Carmen

Puliafito and Dr. Rohit Varma.

Puliafito, a renowned eye surgeon, led the medical school from 2007 until March 2016, when he abruptly re-signed as dean, saying he wanted to pursue other opportunities, though he remained on the faculty. The Los Angeles Times later reported that three weeks before his resignation he had been in a Pasadena hotel room with a young woman who overdosed in his presence and was rushed to the hospital.

Puliafito was later fired from the school after the Times reported he had associated with criminals and drug abusers. In September, the state suspended his license to practice medicine. Varma, who succeed-ed Puliafito as dean, resigned last fall after reports surfaced he had once sexually harassed and then retaliated against a female fellow.

More recently, the university has been em-broiled in a controversy

over allegations of sexual abuse spanning decades by USC gynecologist George Tyndall. The allegations have landed the university in a heap of legal trouble, drawing numerous lawsuits and a federal investigation.

Late last month, USC president Max Nikias agreed to step down under pressure from students and faculty. And earlier this month, students marched on campus to protest how the university has han-dled the Tyndall case.

“Students are feeling largely unheard, neglect-ed and misled,” said Nivedita Kar, a doctoral student in biostatistics at Keck. “At places like Keck, where men hold a tremendous amount of privilege and therefore institutional power, the new dean must completely change the medical school culture to hear the voices of the underrepresented, restore trust and actually protect its students.”

Kaiser News Service

AP PHOTO

This June 15 photo shows homemade fire starters, which can help get a camp fire going more quickly, perfect for roasting marshmallows for s’mores this summer. The AP tested three techniques which are shown in this photo using wax-covered cotton pads, , left, corks soaked in rubbing alcohol and pine-cones encased in melted tea light candles.


Fans at World Cup criticized for videos disrespecting women

SAO PAULO (AP) — Some Latin American fans at the World Cup are receiving strong criticism for sexist behavior and could even face work-place consequences for posting videos in which they encourage foreign women to say offensive things in languages they don’t appear to understand.

In one of a handful of videos, a group of Brazilian men surround a woman and encourage her to chant with them in Portuguese an offensive word for female anatomy. In another, Colombian fans encourage a woman to repeat offensive things about herself in Spanish. In yet another, fans from Mexico hold a woman up in the air and urge her to use a slang word for a female body part in

Spanish.As the videos were

shared widely on social media and published by media outlets, some of the Brazilian men were identified, and their employers expressed dismay, promising consequences in some cases.

While sexist and offensive behavior was long considered almost inevitable at large sporting events, chang-ing mores and especially increasing awareness of sexual harassment and assault in the wake of the #metoo movement has reduced tolerance for it. For instance, FIFA opened disciplinary proceedings against Mexico after its fans used an anti-gay slur during the team’s World Cup win over Germany.

Condemnation of the videos came from many

quarters, with some lamenting that they had been published at all and others noting that the strong reaction showed that at least this sort of behavior is losing ground.

Colombia’s Foreign Ministry tweeted Tuesday that such behavior “not only degrades the woman, but insults other cultures, our language and our country.” For several hours, the min-istry pinned the tweet to the top of its feed so it would be the first one read, a sign it considered the matter important.

Several in Brazil expressed embarrass-ment that the behavior of some was tarnishing the country’s image, but also acknowledged the actions reflect a worry-ing strain in Brazilian culture.

Leandro Cruz, Brazil’s

minister of sports, told journalists in Moscow on Wednesday that the men were “doing an immense disservice to Brazil.”

Brazil’s National Council of Women’s Rights said in a state-ment that the behavior “is evidence of the reality of physical, verbal, psychological and moral aggression that many women often face in Brazil and in the world.”

One of the men in a video of Brazilian fans apologized for his actions when contacted by the UOL news agency. But he also said too much was being made of the incident, calling it a joke gone awry amid a party atmosphere and too much alcohol.

“We are fathers, work-ers, and you’re ending our lives,” the agency quoted Luciano Gil, who said he has a daughter,

as saying. “I apologize to women who might have felt offended, but this is becoming a tempest in a teapot.”

Brazil’s military police post in Santa Catarina confirmed that one of the men in one of the videos was an officer in that southern state and said it would open an ad-ministrative disciplinary proceeding to look into his behavior when he returned from Russia.

LATAM Airlines Brazil confirmed one of its staff members was in a video and said it had taken “appropriate measures, in line with its code of ethics and behavior.” It would not say what those measures were.

The Bar Association of the state of Pernambuco, meanwhile, said one of the men was a lawyer. It criticized one of the videos and noted that

Brazil ranks fifth in the world in violence against women, according to the United Nations, and that Brazilian women are frequently subjected to physical and verbal harassment and assault.

“The statistics are alarming and lead us to a deep reflection on the need for an urgent change in the macho and patriarchal culture that is still, unfortunately, a part of our society,” the association said.

Tiago Fernandes, a professor who took to Twitter to criticize the behavior, said he wasn’t surprised by it but that he thought Brazil is beginning to change.

“This kind of behavior always existed but never generated this kind of re-action,” said Fernandes, who lives in the north-eastern city of Recife.

ASSOCIATED PRESS

Saudi women are now driving as longstanding ban ends

RIYADH, Saudi Arabia (AP) — Saudi women are in the driver’s seat for the first time in their country and steering their way through busy city streets just minutes after the world’s last remaining ban on women driving was lifted on Sunday.

It’s a euphoric and historic moment for women who have had to rely on their husbands, fathers, brothers and drivers to run basic errands, get to work, visit friends or even drop kids off at school. The ban had relegated women to the backseat, restricting when and how they move around.

But after midnight Sunday, Saudi women finally joined women around the world in being able to get behind the wheel of a car and simply drive.

“I’m speechless. I’m so excited it’s actually happening,” said Hessah al-Ajaji, who drove her family’s Lexus down the capital’s busy Tahlia Street after midnight.

Al-Ajaji had a U.S. driver’s license before obtaining a Saudi one and appeared comfort-able at the wheel as she pulled up and parked.

As for the male drivers on the road, “they were really supportive and cheering and smiling,” she said.

In a few hours, she says she’ll drive herself to work for the first time in Saudi Arabia.

For nearly three de-cades, outspoken Saudi women and the men who supported them had called for women to have the right to drive. They faced arrest for defying the ban as women in other Muslim countries drove freely.

In 1990, during the first driving campaign by activists, women who got behind the wheels of their cars in the capital, Riyadh, lost their jobs, faced severe stigmati-zation and were barred from travel abroad for a year.

Ultraconservatives in Saudi Arabia had long warned that allowing women to drive would lead to sin and expose women to harassment. Ahead of allowing wom-en to drive, the kingdom passed a law against sexual harassment with up to five years prison for the most severe cases.

Criticism against wom-en driving has largely been muted since since King Salman announced last year that they would

be allowed to drive.Simultaneously,

however, at least 10 of the most outspoken supporters of women’s rights were arrested just weeks before the ban was lifted, signaling that only the king and his pow-erful son, Crown Prince Mohammed bin Salman, will decide the pace of

change.With state-backed

support for the move, many Saudis now say they support the decision allowing women to drive and see it as long overdue.

Not all women are driving at once, though. The overwhelming ma-jority of women in Saudi Arabia still don’t have licenses. Many haven’t had a chance to take the gender-segregated driving courses that were first offered to women only three months ago. There’s also a waiting list of several months for the classes on offer in major cities. And the classes can be costly, running several hundred dollars.

Other women already own cars driven by chauffeurs and are in no rush to drive themselves. In many cases, women say they’ll wait before rushing to drive to see how the situation on the streets pans out and how male drivers react.

“I will get my driver’s license, but I won’t drive because I have a driver.

I am going to leave it for an emergency. It is one of my rights and I will keep it in my purse,” said 60 year-old Lulwa al-Fireiji.

While some still quietly oppose the change, there are men openly embrac-ing it.

“I see that this decision will make women equal to men and this will show us that women are

capable of doing any-thing a man can do,” said Fawaz al-Harbi. “I am very supportive and in fact I have been waiting for this decision so that my mother, my sisters will drive.”

———Associated Press writers Fay Abuelgasim and Malak Harb contributed to this report.

By AYA BATRAWYASSOCIATED PRESS

AP PHOTO

Hessah al-Ajaji drivers her car down the capital’s busy Tahlia Street after midnight for the first time in Riyadh, Saudi Arabia, Sunday, June 24, 2018. Saudi women are in the driver’s seat for the first time in their country and steering their way through busy city streets just minutes after the world’s last remaining ban on women driving was lifted on Sunday.

In this June 23 photo, 34-year old Asmaa al-Assdmi poses for a photograph holding her new car license at the Saudi Driving School inside Princess Nora University in Saudi Arabia.

In this June 23, 2018 photo, 27-year old driving instructor Mabk-houtah al-Mari stands next to a test drivers car at the Saudi Driving School inside Princess Nora University in Saudi Arabia. As Saudi Arabia prepares to lift a ban on women driving, Saudi women are being pushed to the forefront of a major trans-formation being spearheaded by the country’s Crown Prince Mohammed bin Salman. It also places women in the crosshairs of a decades-old pull-and-tug between Saudis agitating for more social openings and a majority that remains deeply conservative. (AP Photo/Nariman El-Mofty)


LEGAL

NOTICES

Classified Deadlines

Due to the upcoming July 4th holiday our

deadlines for the Classified & Legalsections are as

follows:

1pm Tuesday June 26for Thurs. & Fri. June 28 &29 editions;

1pm Wednesday June27 for Sat. & Sun. June30 & July 1 editions;

1pm Thursday June 28for Mon. & Tues. July 2 &3 editions;

1pm Friday June 29 forWed. July 4 edition. Thisalso includes the Thurs-day Highlands Sun;

1pm Monday July 2 forThurs. July 5 edition;

1pm Tuesday July 3 forFri. July 6 edition.

★ The Highlands News-Sun office will be

CLOSED on Wednesday, July 4.

Normal business hourswill resume on

Thursday, July 5.

NOTICE OFFORECLOSURE

22

IN THE CIRCUIT COURT OF THETENTH JUDICIAL CIRCUIT IN AND FOR

HIGHLANDS COUNTY, FLORIDAGENERAL JURISDICTION DIVISIONCase No. 15000049GCAXMX

CARRINGTON MORTGAGE SERVIC-ES, LLC,Plaintiff,vs.NOEMI APONTE, ET AL.,Defendants.NOTICE OF FORECLOSURE SALE

NOTICE IS HEREBY GIVEN pursuantto a Final Judgment of Foreclosuredated May 9, 2018, entered in CaseNo. 15000049GCAXMX of the Cir-cuit Court of the Tenth Judicial Circuit,in and for Highlands County, Florida,wherein CARRINGTON MORTGAGESERVICES, LLC is the Plaintiff andTHE UNKNOWN HEIRS, DEVISEES,GRANTEES, ASSIGNEES,LIENORS, CREDITORS, TRUSTEESAND ALL OTHER PARTIES CLAIM-ING AN INTEREST BY, THROUGH,UNDER OR AGAINST THE ESTATEOF SARAH NOEMI ABRAMS A/K/ANOEMI APONTE, DECEASED;HIGHLANDS COUNTY, FLORIDA;AGNES REYNOSO; VIRGINIA MUR-PHY, DAVID ABRAMS are the Defen-dants, that I will sell to the highest andbest bidder for cash at, the JuryAssembly Room in the basement ofthe courthouse, 430 South CommerceAve, Sebring, FL 33870, beginning at11:00 AM on the 12th day of July,2018, the following described proper-ty as set forth in said Final Judgment,to wit:

LOT 22, BLOCK 147, SUN ‘NLAKES ESTATES SECTION 15,ACCORDING TO THE MAP OR PLATTHEREOF AS RECORDED IN PLATBOOK 8, PAGE(S) 84, PUBLICRECORDS OF HIGHLANDS COUN-TY, FLORIDA.Any person claiming an interest in thesurplus from the sale, if any, otherthan the property owner as of the dateof the lis pendens must file a claimwithin 60 days after the sale.Dated this 11th day of May, 2018.

Robert GermaineAs Clerk of the Court

By: /s/ Robyn P. DurranceAs Deputy Clerk

If you are a person with a disabilitywho needs assistance in order to par-ticipate in a program or service of theState Courts System, you should con-tact the Office of the Court Adminis-trator at (863)534-4686 (voice),(863)534-7777 (TDD) or (800) 955-8770 (Florida Relay Service), as muchin advance of your court appearanceor visit to the courthouse as possible.Please be prepared to explain yourfunctional limitations and suggest anauxiliary aid or service that you believewill enable you to effectively partici-pate in the court program or service.File #14-F08852

June 19, 26, 2018


HIGHLANDS COUNTY, FLORIDAGENERAL JURISDICTION DIVISIONCase No. 17000128GCAXMX

DEUTSCHE BANK NATIONALTRUST COMPANY AS TRUSTEEFOR GSAMP TRUST 2007-FM2,MORTGAGE PASS-THROUGH CER-TIFICATES, SERIES 2007-FM2,Plaintiff,vs.GEORGE PEREZ AND PATRICIAPEREZ, ET AL.,Defendants.NOTICE OF FORECLOSURE SALE

NOTICE IS HEREBY GIVEN pursuantto a Final Judgment of Foreclosuredated May 9, 2018, entered in CaseNo. 17000128GCAXMX of the Cir-cuit Court of the Tenth Judicial Circuit,in and for Highlands County, Florida,wherein DEUTSCHE BANK NATION-AL TRUST COMPANY AS TRUSTEE

NOTICE OFFORECLOSURE

22

FOR SAMP TRUST 2007-FM2,MORTGAGE PASS-THROUGH CER-TIFICATES, SERIES 2007-FM2 isthe Plaintiff and GEORGE PEREZA/K/A GEORGE A. PEREZ A/K/AJORGE A. PEREZ A/K/A JORGEALBERTO PEREZ; PATRICIA PANA-GIA A/K/A PATRICIA ANN PANA-GIA F/K/A PATRICIA ANN PEREZA/K/A PATRICIA PEREZ A/K/APATRICIA A. PEREZ; UNKNOWNSPOUSE OF PATRICIA PANAGIAA/K/A PATRICIA ANN PANAGIAF/K/A PATRICIA ANN PEREZA/K/A PATRICIA PEREZ A/K/APATRICIA A. PEREZ; MORTGAGEELECTRONIC REGISTRATION SYS-TEMS, INC., AS NOMINEE FORFREMONT INVESTMENT & LOAN;STATE OF FLORIDA DEPARTMENTOF REVENUE; HIGHLANDS COUN-TY, FLORIDA; HIGHLANDS COUN-TY are the Defendants, that I will sellto the highest and best bidder for cashat, the Jury Assembly Room in thebasement of the courthouse, 430South Commerce Ave, Sebring, FL33870, beginning at 11:00 AM on the12th day of July, 2018, the follow-ing described property as set forth insaid Final Judgment, to wit:

THE WEST 70 FEET OF LOTS 1AND 2, BLOCK 520, SEBRINGSHORES, ACCORDING TO MAP ORPLAT THEREOF AS RECORDED INPLAT BOOK 3, PAGE 122 OF THEPUBLIC RECORDS OF HIGHLANDSCOUNTY, FLORIDA.Any person claiming an interest in thesurplus from the sale, if any, otherthan the property owner as of the dateof the lis pendens must file a claimwithin 60 days after the sale.Dated this 10th day of May, 2018.

Robert GermaineAs Clerk of the Court

By: /s/ Robyn P. DurranceAs Deputy Clerk

If you are a person with a disabilitywho needs assistance in order to par-ticipate in a program or service of theState Courts System, you should con-tact the Office of the Court Adminis-trator at (863)534-4686 (voice),(863)534-7777 (TDD) or (800) 955-8770 (Florida Relay Service), as muchin advance of your court appearanceor visit to the courthouse as possible.Please be prepared to explain yourfunctional limitations and suggest anauxiliary aid or service that you believewill enable you to effectively partici-pate in the court program or service.File #16-F08424

June 19, 26, 2018

PUTCLASSIFIEDS

TO WORKFOR YOU!

FIND A JOB!BUY A HOME!BUY A CAR!

NOTICE OF SALE30


HIGHLANDS COUNTY, FLORIDACIVIL DIVISION

CASE NO. 2017-CA-000075DIVISION: 10

Wells Fargo, Bank, N.A.Plaintiff,vs.Adam Greenslade; Marci D.Greenslade a/k/a MarciGreenslade; Unknown Spouse ofAdam Greenslade; UnknownSpouse of Marci D. Greensladea/k/a Marci Greenslade; CACH,LLC; MidFlorida Credit Union;Unknown Parties in Possession #1,If living, and all Unknown Partiesclaiming by, through, under andagainst the above named Defen-dants(s) who are not known to bedead or alive, whether saidUnknown Parties may claim aninterest as Spouse, Heirs,Devisees, Grantees, or OtherClaimants; Unknown Parties inPossession #2, If living, and allUnknown Parties claiming by,through, under and against theabove named Defendants(s) whoare not known to be dead or alive,whether said Unknown Partiesmay claim an interest as Spouse,Heirs, Devisees, Grantees, orOther ClaimantsDefendant(s).

NOTICE OF SALENOTICE IS HEREBY GIVEN pursuant

to order rescheduling foreclosure saleor Final Judgment, entered in CivilCase No. 2017-CA-000075 of theCircuit Court of the Tenth Judicial Cir-cuit in and for Highlands County, Flori-da, wherein Wells Fargo, Bank,N.A., Plaintiff and Adam Greensladeare defendant(s), I, Clerk of Court,Robert W. Germaine, will sell to thehighest and best bidder for cash ATTHE JURY ASSEMBLY ROOM IN THEBASEMENT OF THE HIGHLANDSCOUNTY COURTHOUSE LOCATED AT430 SOUTH COMMERCE AVENUE,SEBRING, FLORIDA AT 11:00 A.M. onJuly 11, 2018, the followingdescribed property as set forth in saidFinal Judgment, to-wit:

LOT 501 AND 502, OF ORANGEBLOSSOM ESTATES UNIT NO. 2,ACCORDING TO THE PLAT THERE-OF, AS RECORDED IN PLAT BOOK5, PAGE 3, OF THE PUBLICRECORDS OF HIGHLANDS COUN-TY, FLORIDA.

Any person claiming an interest inthe surplus from the sale, if any, otherthan the property owner as of the dateof the Lis Pendens must file a claimwithin 60 days after the sale.

If you are a person with a disabilitywho needs any accommodation inorder to participate in this proceeding,you are entitled, at no cost to you, tothe provision of certain assistance.Please contact Court Administration at430 S. Commerce Avenue, Sebring,Florida 33870, telephone (863) 534-4690, within two (2) working days ofreceipt of this Notice; if you are hear-ing or voice impaired, call 1-800-955-8771.

ROBERT W. GERMAINECLERK OF THE CIRCUIT COURT

Highlands County, FloridaBy: /s/ Robyn P. Durrance

DEPUTY CLERK OF COURT16-303955 FC01 WNI

June 19, 26, 2018

1000

REAL ESTATE

“We Are Pledged To The Letter AndSpirit of U.S. Policy For The Achieve-ment Of Equal Housing OpportunityThroughout The Nation. We Encour-age And Support An AffirmativeAdvertising And Marketing Program InWhich there Are No Barriers ToObtaining Housing Because of Race,Color, Religion, Sec, Handicap, Famil-ial Status Or National Origin.”

EQUAL HOUSINGOPPORTUNITY

HOMES FOR SALE1020

Placid Lakes~ 219 DetroitAve. Built 2007; 3/2/1 w/laun-dry rm. Perfectly private! Only$154k. Close to golf course &boat ramp. 863-414-1379

HOMES FOR SALELAKE PLACID

1027

Lake Placid 951 Lake June Rd.3/1, lg corner lot, metal roof,home or income, motivatedseller, $97,700 make offer, bro-kers welcome, 863-465-9100.

WANTED TO BUY1120

Lake Placid CASHfor Your Home!Rapid Closing; AnyCondition. Must havesufficient equity. Ken

863-441-2689

HOMES FOR RENT1210

Country Living~ 3/1, kit, DR,LR, lrg fam rm, screened porch,laundry rm, garage, dog kennel,$750/mo+ dep. 863-873-1888

Apartments & Housesfor Rent in Highlands

County Starting at $450Pet Friendly!

Call Mike 863-243-9191www.Mylakeplacid.com

Lake Placid~Beautiful 2/2/1car garage pool home w/fenced back yard. On Lk August$1300/mo. 561-779-9330

Lakefront Home & Condo2000sf home $1,100/mo;Condo @ Lake Jackson, $9501yr lease, NO PETS.

863-382-2221

CONDOS/VILLASFOR RENT

1240

Lovely Villa~ 2 BR, 2 BA, 2car garage in Country Club ofSebring $950/mo. No pets.

863-386-0140

DUPLEXESFOR RENT

1300

Duplex in 55+ Community~2/2 CHA, W/D, Lake June ac-cess. $800/mo + 1st last &sec. No Pets 954-801-8267

Sebring, Sun n Lakes Duplex~ 2/2/1. Newly

remodeled! Now acceptingapplications. 863-368-2413

APARTMENTSFOR RENT

1320

Cable TV Free~ Cen. A/C. Lg1 bdr, tile flrs, mini blinds.Quiet, safe. $525/mo + 1st,last & sec. 863-385-1999

Sebring~ new completely re-modeled lrg 1bd: new kit cabi-nets, appliances, ceramic tile.$600/mo. 863-588-0303

APARTMENTSFOR RENT

1320

Sebring Lake Front Condos& Houses New kitchens; 1brstarting at $550; 2 br start-ing at $675 1yr lease, NOPETS. 863-382-2221

FURNISHEDAPARTMENTS

1322

Free rent or reduced rentin exchange for handyman &gardening. Giant furnishedstudio apartment overlookinglake in Lake Placid. CallCharley 754-264-4246

UNFURNISHEDAPARTMENTS

1324

Lake Placid~ 2/1, French drs,lrg deck, clear swimming laketile flr lrg closets central air W/D$1000/mo Text 863-273-6662

ROOMS FOR RENT1360

Furnished Room for 1 per-son~ Close to shopping, bythe mall. $500/mo, utilitiesincl. No pets 863-471-2844

Sebring~ quiet neighborhood,covered prking. Laundry & kit.,Non smoker/non drinker, nodrugs. $500/mo 863-382-2771

COMMERCIALRENTAL

1392

Avon Park~ 2200sf, 1 blockoff US Hwy 27. Great forgarage, workshop or storagespace. 863-453-4269

Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft;

Built out. US 27 Near SR 66863-471-0663

2000

EMPLOYMENTHELP WANTED

2001

Bucket Operator/Groundsman

Experience Preferred. Clean CDL and Pre-Employ-

ment Drug Screen. Benefits& Paid Time Off provided!Pay based on experience. Call 863-453-9787

Class A CDL/Excavator &Loader~ Exp’d; Demo work;Mechanical Skills & DumpTruck Exp. 863-382-1228

Concrete FinisherNeeded

Experienced required Call Mike 863-381-0038

Davey Expert Tree CompanyTree Trimming positions avail.(with CDL Lic.) 1 yr. exp. pref,but will train. Call Gary at863-221-7939.

Handyman WantedA handyman is needed to workon rental units in HighlandsCo., FL. 863-243-9191

Call, Text or [email protected]

Learn to Drive a TruckGet your Commercial Driver's

License today at SouthFlorida State College.

Scholarships are available toeligible participants. 863-784-7033

Housekeeper/Asst/ErrandPerson needed. 20-40 hrs/wk.Hourly, bonus +gas $$! Text

229-938-8514 for interview.

Lake Placid Roofing Company★Seeking Roofers FT or PT★Sales Associate

Call 863-202-1495

HELP WANTED2001

DATA ENTRY PERSON WANTED

JOIN OUR TEAM Highlands News-Sun is

looking for a dependableData Entry person to

support our Advertisingand Circulation teams. Thisfull-time position requiresexcellent organizational

skills and experience withMicrosoft Excel.

★Responsibilities includebut are not limited to:

~Enter data from paper documents provided by advertising reps into Brain-works database system;

~Verify data entered is correct;

~Assure that date sensitive ad orders are prioritized and entered based on date.

★ Requirements:

~Proven experience in data entry, proficient in Microsoft Excel - A Microsoft Excel test will be required;

~Accurate typing skills;~Excellent communicationskills;

~Great attention to detail;~High school degree or

equivalent.

We are a drug and tobacco free workplace.

Pre-employmentdrug/nicotine screening

required.

Send Resume to:Donna Scherlacher

Multi Media / Production Director315 US Hwy 27 N.,Sebring, FL 33870

HARDEE CO. BOCC-PUBLIC WORKS DIVISION

★Senior Mechanic(FL “B”CDL) $15.74-$21.70/hr

★Equipment Operator(FL DL) $11.13-$15.35/hr.

★General Maintenance Mechanic(FL DL) $13.52-$18.64/hr.

★Equipment Operator/Spotter

(FL "A" CDL Air Brake, Tanker,and Hazardous Materials*)$11.72 - $16.15/hr.

Job descriptions at www.hardeecounty.netw/application. Submit: HR,205 Hanchey Rd., Wauchula,FL 33873. Ph: (863) 773-2161. Positions open untilfilled.

Local Community Assoc. hasopening for PT FL Cert. Com-munity Association Mgr. Sendresume to CCS POA, 4600 HawBranch Rd., Sebring FL 33875

Maintenance TechnicianFlynn Management Corpora-

tion has an excellent opportunity at our ThornburyApartment community for aPT Maintenance person 25hrs. per week. Apply in per-son at 31 Chelsea St. Lake

Placid, call 863-465-4526 orsend resume to

[email protected]

EQUIPMENT OPERATOR forgrove equip. Clean FloridaDriver License required. Paybased on experience. Drug -free workplace. Apply in per-son 8am – 11am & 1pm - 4pmMonday– Friday @ 109 ArronDr., Lake Placid, FL 863-465-2821 or [email protected]

ADMISSIONS, RECORDS,AND REGISTRATION SPECIALIST, (FT)

Application deadline: 7/1/18.Please visit

http://sfsc.interviewexchange.comfor detailed position

announcement. 863-784-7132.

EA/EO VET’S PREF.

FT Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi-able experience & CDL “A” cur-rent DOT certificate required.$16/hr Must pass backgroundcheck. Call 800-929-2715ask for Mike Solis or Rob Dague

HELP WANTED2001

COORDINATOR, PANTHER YOUTH PARTNERS (FT)

Application deadline: 7/2/18.For details and to apply visit

http://sfsc.interviewexchange.com863-784-7132. EA/EO.

POSITION VACANCIES★Lead Maintenance, Lake

Placid Center★Lead Maintenance, Hotel

JacarandaFull-time positions. Applicationreview begins 6/21/18. Pleasevisit http://sfsc.interviewexchange.com for detailedposition posting. 863-784-7132. EA/EO/VET’S PREF

Senior gentleman needs live-inhousekeeper, Golf Hammockarea. Room, board + $800/mo,private quarters. 863-382-0555

CENTRAL FLORIDA TIRETERMINAL, INC., Avon Park

Seeks a Tire Section Repair Specialist to inspect

damaged tires; diagnosereparability; and perform

repair procedure. Must have1 yr. of exp. as Tire RepairSpecialist or related. Sendresumes to Robert Reisig

at: [email protected]

PROFESSIONAL2010

Home Design DraftsmanWanted~Experience in ChiefArchitect Software preferred

but not required. Submit resumes:

[email protected] [email protected]

FIND YOURBEST FRIEND

IN THECLASSIFIEDS!

HUMAN RESOURCESCOORDINATOR

The Human Resource Coordi-nator supports the HR Directorand Ranch management byperforming multiple responsi-bilities such as hiring, recruit-ing, training, development andmaintenance of personnelrecords as well as ensuring allRanch employees and contrac-tors are paid accurately andon time. This position handlesRanch Division timekeepingand payroll. The HumanResources Coordinator is re-sponsible for benefits adminis-tration to include enrollments,changes, terminations withcarriers and carrier invoicereconciliation.★ Education/Experience

Requirements:Associate or Bachelor’s

degree preferable;Minimum of 3 yrs of HumanResource exp. in similar roll;Experience in Benefits and

Payroll Administration;Proficient computer skills and

in-depth knowledge of relevant software such as

Microsoft Office Suite.To review the job descrip-tion and apply online visitwww.lykesranch.com and

click the careers tab.

Affirmative Action Employer/Drug-Smoke Free Workplace/

M/F/D/VEqual Employment Opportunity

Employer

Sebring Insurance Agency★ Opening for a 220 or 440 ★ Monday-Friday 8:30-5:30Bilingual preferred. Must havetransportation. Email resume:[email protected] drop off at: 3019 US Hwy 27N., Sebring.

Vocational InstructorFor HBI’s program in AvonPark, FL. HS diploma orequiv. req.; 5yrs general

trades exp. & ability to workw/youth aged 16-24.

Competitive salary & paidleave offered. View full job

description & apply atwww.hbi.org

EOE/AA/M/F/D/V


MEDICAL2030

Residential AssistantsNeeded

★ No ExperienceNecessary

☛ We will Train

All Shifts AvailableIn Sebring and Avon Park

Apply at4352 Independence St.

Avon ParkEOE/Drug Free Workplace

Southern Lifestyle Senior Living Center

Now Hiring:

★ Caregivers ★ Medication Assistants★ Dietary Aides

For more information:call 863-465-0568; visit

1297 US Hwy 27 N.,Lake Placid; or [email protected]

ASK USHOW

you can place aPICTURE

of your itemfor salein your

classified ad!

NEW HourlyRate forC.N.A.s !!

★ NEW Week-end Differential

Rate!

★ EmployeesCelebratedfor Years of

Service

★ Medical,Dental, Visionand Life Insur-ance Benefits

Available

★ AnnualEmployee Picnics

★ Annual Celebration of Seniors & Staff

★ Payroll deductionsfor onsite

Employee Cafe

★ Payroll deduction for

shoes and uniforms

★ FREE CEU’s& CPR Classes

Apply Online atwww.palmsofsebring.com

Oaks at Avon★★ SIGN ON BONUS ★★

New WagesReaders Choice Award Facility

★ HIRING RNs ★Full-Time & Part-Time

PositionsFlexible Shifts AvailableCareer Advancement

OpportunitiesAll Eligible Applicants will be

Interviewed Directly.Apply at 1010 US Hwy 27

N., Avon Park or fax resume to Tammy Padilla

at 863-453-5308

MEDICAL2030

Oaks at Avon★ HIRING LPNs★Full-Time & Part-Time

PositionsCareer Advancement

OpportunitiesAll Eligible Applicants will be

Interviewed Directly.Highly Competitve Salaries Readers Choice Award FacilityApply at 1010 US Hwy 27

N., Avon Park or fax resume to Tammy Padilla

at 863-453-5308

OAKS AT AVON Is Hiring CNAs Full/Part-Time, all shifts. Apply at1010 Hwy 27N AvonPark or fax resume to

Tammy Padilla at863-453-5308.

★ NURSES★

We are accepting applicationsfor nurses for the 7p-7a shiftat Royal Care of Avon Park.Prefer at least one year of ex-perience in a long-term carefacility or other related healthcare facility. We offer compet-itive salary, full range of bene-fits including PTO and free lifepolicy & shift differentials. Apply in person at RoyalCare of Avon Park, 1213

W Stratford Rd., AvonPark. 863-453-6674

EOE/MF/DFWP.

RNs & LPNs WantedExperience pref., but willtrain. Apply in Person:5030 US 27 N., Sebring

863-385-1074Email: [email protected]

RESTAURANT/HOTEL

2040

Now Hiring:★ Experienced Servers★ Bartenders★ Line Cooks★ Night Porters

Apply in Personbetween 2-4 pm Onlyat 3101Golfview Rd.,

Sebring. Or Email Resume to:[email protected]

SKILLED TRADES2050

Journeyman ElectricianWanted~Min. 3 yrs exp. Resi-dentail, Commerical, Govt. ratework. Call Amy 863-386-0491

GET RESULTSUSE CLASSIFIED!

Farm Maintenance MECHANIC

Welding fabrication, plumb-ing & electrical experience.

Drug free workplace. Apply in Person: 2175Triple G Rd., Sebring.

EXPERIENCED MECHANICto work on farm equipment,diesel & gasoline engines,

fabrication & electrical. CleanFlorida Driver License

required. Drug free work-place. Apply in Person

8am – 11am & 1pm - 4pmMonday – Friday @ 109 ArronDr., Lake Placid, FL 863-465-

2821 or [email protected]

Service Technician WantedSmall engine repair; lawn &

garden, full-time. Lake Placid863-465-9641

3000

NOTICESANNOUNCEMENTS

3010

Clubhouse Rentals: For Par-ties, Meetings etc! Wkday dis-counts! Sebring Hills Assoc.863-253-9142 or 863-458-0867

ANNOUNCEMENTS3010

Do You Need More Business?Reach out to all ofHighlands Countywith 2 publicationsplus 2 websites to

Advertise Your Business!!

Let customers FindYou by advertising

your business on theBusiness & Services

Page!

Mention this adand Call Today !!863-658-0307

PERSONALS3020

Tall, slim, nice looking &healthy senior male seekingto meet a nice lady. PO Box1653 Lake Placid FL 33862

LOST & FOUND3090

LOST~Dashand, long redhair, her name is Sheba, 3 yrsold, last seen going into the orange groves on Desoto Rd.missing since May 24th, 863-382-9183 or 863-414-6584

Reward !!! Lost BostonTerrier~Last seen 6/12 on

US Hwy 27 near Palmdale. 309-238-7982

Turn yourtrash into

cash!Advertiseyour yard

sale!

6000

MERCHANDISE

HIGHLANDSHOT DEALS!

Do you have stuff tosell at $500 or less?

Advertise your merchandise now in

the Classified Section!

$3 for 3 Lines$4 for 4 Lines$5 for 5 Lines

Call863-385-6155 or

863-658-0307

6000

MERCHANDISE

Classified Deadlines

Due to the upcoming July 4th holiday our

deadlines for the Classified & Legalsections are as

follows:

1pm Tuesday June 26for Thurs. & Fri. June 28 &29 editions;

1pm Wednesday June27 for Sat. & Sun. June30 & July 1 editions;

1pm Thursday June 28for Mon. & Tues. July 2 &3 editions;

1pm Friday June 29 forWed. July 4 edition. Thisalso includes the Thurs-day Highlands Sun;

1pm Monday July 2 forThurs. July 5 edition;

1pm Tuesday July 3 forFri. July 6 edition.

★ The Highlands News-Sun office will be

CLOSED on Wednesday, July 4.

Normal business hourswill resume on

Thursday, July 5.

SEWING6026

Quilting Frame~manual, long arm. $100.

863-658-1566

HOUSEHOLD GOODS6030

Area Rug, contemporary style,9’ 9” x 8’ 10”, in good cond.,normal wear, very well made &durable, $75.00-715-559-7215

FURNITURE6035

We Buy/Sell Clean UsedFurniture. Best Prices inTown! Sebring Furniture

1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119

"NEW" DOWNTOWN MALLOPEN THU-SAT 9a-5p

Best Prices on New & UsedFurniture and Antiques!!

★ Leather recliner $49★ 6 sofas from $77-$177★ Wood desks from $45★ Dbl. dresser & mirror $69★ Glass DR table w/6 ch $99231 S. Ridgewood Dr. 2 blocks from Circle.

863-212-9576

Office Furniture~ chairw/swivel wheels, like new,$35; 2 drawer oak file cabi-net, $15. 863-273-5018

Sealy Poster Pedic Qn Mat-tress, boxspring & frame, likenew, only used in quest room,pd $2,000, sell for $500, pa-perwork incl.,863-214-8759

Sofa & Loveseat, Thomasvillew/pillows, $425 OBO, smokefree, gd cond. (863) 605-1706

COMPUTEREQUIPMENT

6060

HP 17.3’’ Laptop Notebook. Win10, 6 GB memory, 750 GB HD,$195, 863-257-0993.

ANTIQUESCOLLECTIBLES

6070

Private Buyer for Disabled Vetspaying highest prices for metalscoin/stamp collections, die cast& hot wheels & any collectibles

954-234-3028

ANTIQUESCOLLECTIBLES

6070

Sebring Antiques Close OutDrastic reductions on merchGoing out of business!6205 US 27 S. 863-991-4667

FIREARMS6131

Remington 1100~ 12gasemi auto shotgun. $635.

863-655-3544

BICYCLES/TRICYCLES

6135

Ladies’ Cruiser 26”,white, $35. 10-speed uni-versal 26’’, $35. 414-2345

TOYS/GAMES6138

Pool table, slate, full size,56x100, excellent condition,$300, 863-446-0957.

POOL/SPA/& SUPPLIES

6145

4 Solar Panels, 4x10, in-cludes piping, $435.00, 863-655-3544

TOOLS/ MACHINERY6190

Drill Press, Ryobi, 10”, 5speed, runs like new, $60.00 -863-201-9142

Generator, 1750 watts, 6.5 HPportable, only 98 hrs on it,$155.00 - 715-829-5905

DOGS6233

Yorkie Puppies~ 3(M), choco-late & “chocolate party” CKCreg w/full reg & FL health cert.,vet checked & microchip.$1,200 & up 863-243-0902

PET ADOPTION6238

Kittens-(4) black, 7 wks old.Free to good home. 863-465-0558

APPLIANCES6250

Freezer~Frigidaire 17.3 cu ftupright, White. $180. 727-430-3491

★ Used Appliances ★Up to 90 day warranty.

Call 863-655-4995☛ Help Wanted

Kitchen Appliances~ Stove,microwave & dishwasher. AllBlack. $300. 863-471-0655

Kitchen Appliances~Fridge33” side by side w/ice maker$200; glass top stove, $150;dishwasher, microwave, $50 ea.All off white. 863-658-2303

MISCELLANEOUS6260

2 Burial Plots~ LakeviewMemorial Gardens, Avon Park.Cost $4,590 selling for$3,500. 863-449-0654

TROPICAL FRUIT TREESAvocados Bananas Citrus treesMango Peach Longan StarfruitSoursop Figs Jujubee LycheeMulberry Papaya SugarappleJackfruit Tamarind Coconuttrees Miracle Fruit BlueberriesJabatacaba Sapote & Guava★ Pure Raw Honey ★91 Carefree Ct., or 744US Hwy 27 N., Venus, FL33960. 305-216-8452

WANTED TOBUY/TRADE

6270

Wanted to Buy Mid ‘60s Volkswa-

gen Beetle. 814-282-9217

7000

TRANSPORTATIONAUTOMOTIVE

7005

AUTO DEALS &STEALS

Sell Your New orUsed Auto Easy Advertise in the

Classifieds!Only $27.50 for 7 days

(4 lines)Add a photo for only

$10 more!

TOYOTA7210

2006 Toyota Avalon LTD122,905 mi., fully loaded, 6cyl, auto, AC, leather, $6,000.

954-562-4757

AUTOS WANTED7260

Cars ★ Trucks ★ SUVs etcFrom $1000-$100k~NOJUNK! I come to you! Call Sam 239-595-4021

BOATS-POWERED7330

Key West Boat & Trailer,2015, 17.6, CC, 115 EvinrudeE-Tec with 18 hrs., trollingmotor, custom mooring cover,Garmin & many extras!!! Pris-tine cond. senior selling forhealth reasons, $21,500

863-385-1449 863-202-6774

TRAILER& ACCESSORIES

7341

Jet Ski Trailer w/FREEJet Ski !! (For Parts). $95.

863-414-2345

Turn yourtrash into

cash!Advertiseyour yard

sale!

YYou Saou SaveveBig BucBig BucksksShoppingShopping

Classifieds!Classifieds!


Businesses & Services5000

BUSINESS SERVICES5002 GENERAL

SERVICES

Find Your LocalBusiness Here!

Hire your next SmallBusiness from our

Directory!

Tell Your Friends, Tell Your Family...

Support Your LocalBusinesses

To advertise on thispage, mention this

ad and call 863-658-0307

Need a Helping Hand?★ Inside or Out

★ No Job to SmallFree Est! 863-273-0864

AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential

863-464-1138

HIGH SPEED INTERNETUnlimited plans starting at $24.95 – price it out:

www.htn.net/internet863-465-4076

House Painting★PressureWashing★Small Home

Repairs★Odd Jobs★LightHauling, and More!

★ 863-464-1135 ★www.highlandshandyman.com

Lic#HM0072 & Insured

LAND CLEARING~Crushedconcrete, driveway, roads &park lot material, mulch, soil.Mowing limited fertilizer spread-ing etc. 863-443-9279

Rent–A–Daughter ServicesCleaning/Cooking/ErrandsPet Sitting & Much More!Karisa 863-873-5457

5002 GENERAL SERVICES

Lawn Mowers ~ Genera-tors~ Power washers ~Chain saws~ All makes &models! 815-786-4400

BATH/KITCHEN5027

ALL STAR TILEComplete Bathroom

Remodel

★ ★ ★ ★ ★

Change Bathtub

to Shower

Free Estimates!863-465-6683863-381-2025

Licensed & Insured

CLASSIFIEDADS SELL

CABINETRY5030

Why Replace Aging Countertops? Refinish

for a whole new look. Call Laurie at 863-368-0126

ADULT CARE5050

Elderly Care ServicesOver 18yrs exp. Cargiving;cleaning; errands; sm meals;baths etc. 863-451-2584

CONTRACTORS5054

JMC BuildersKitchen ● Bath ● Windows ● DoorAdditions ● Enclosures ● CarportsCBC #1251644 - 863-449-0790

CLEANINGSERVICES

5060

AFFORDABLE CLEANINGServicing All of Highlands

County. Great references! 7days a week! 863-243-2615

CLEANINGSERVICES

5060

WE CLEAN*OFFICES & HOUSES*

FREE ESTIMATES!!(863) 253-9217

Sherry’s Cleaning Service Professional Reliable Affordable

Lic. Ins. & Bonded863-253-3400

ELECTRICAL5070

Master Electrician Reliable,Quick, 25 yrs Exp.All jobs! Lic# EC13005602

863-453-4513

Same Day Electrician. 25 yrsexp. No job too small. Callfor best price. EC13006062

863-214-7369

Find it in theClassifieds!

FLOORING5083

Hanchey’s Carpets Since 1968

Mobile~We come to you!We install what we sell

Carpet, Plank, Vinyl, WoodCall 863-781-4027

FURNITURE REPAIR5086

Furniture Refinishing & Repair

32 yrs exp. Lic/ins #HC00772863-314-0800

HANDYMAN/GENERAL REPAIR

5089

Handyman BobInstall Doors, WindowsFlooring, Plumbing & More! Lic #HM0096 863-452-5201

HANDYMAN/GENERAL REPAIR

5089

Specializing inHouse, Driveway &

Pool Deck Painting & Pressure Washing

★★ Very knowledgeablein Decks, Walkways &

Seawall Repairs863-212-5651

All Jobs Guaranteed!

Seize the saleswith Classified!

HOME / COMM.IMPROVEMENT

5100

Residential & CommercialInstallation & Repair

FREE Estimates 863-414-8333

863-202-5645Chad J. Chavis

Licensed & InsuredLic#HM0183

Trash Hauling12cu yd Dump Trailers

You Load~We LoadDoug 786-367-6098

5000

BUSINESS SERVICESLAWN/GARDEN

& TREE5110

Joe Johnson’sALL AMERICANTREE SERVICE

Trimming~RemovalSod Installation~Stump Grinding Lot Clearing~Pressure Washing

Top Quality Service From People Who Care!!

Peoples Choice Award Winner!863-465-7491-863-655-0006Free Estimates ● Licensed & Insured

Mow ★Trim ★ Edge ★ Mulch★Branch Removal ★ Sod &Rock Jobs ★ Flower BedsFree Est. 863-214-0646

LAWN/GARDEN& TREE

5110

★ Land Clearing ★ StumpGrinding ★ Tree Trim/Re-moval ★ Concrete & Pavers Lic & Ins. 863-781-2089

Landscaping ★ Lot ClearingField Mowing★Tree TrimmingResidential & CommercialLic & Ins. 863-243-3063

Removal, Stump Grinding& Storm work. Fully insured

815-786-4400Call Day or Night!

NEED CASH?Have A Garage

Sale!

MARINECONSTRUCTION

5122

Burke Marine ConstructionFrankie Burke ● 30+ yrs in business! Boathouses ● Docks ● Seawalls

863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins

13 Triangle Park, Lake Placid, FL

PAINTING/WALLPAPERING

5140

Painting & PressureWashing

Insured & Licensed #AP00012

863-414-1685

RON WILLIAMS PAINTINGCONTRACTOR Interior &Exterior Pressure Wash.

25 Yrs. Exp. Lic/Ins. Lic #6002962

863-402-0693

PEST CONTROL5150

DAD’s Pest ControlSince 1984~ Lawn Spraying& Interior. State cert./lic. &ins. Single owner/operator.33yrs + exp! New to area,No contract required! 20%off initial service/mention thisad. 561-644-2950 or

863-467-8707

PRESSURECLEANING

5180

No High Pressure WashKills Mold, Mildew & Algae

★ Free Estimates ★863-381-8111

PROFESSIONALSERVICES

5181

Bookkeeping ForSmall Businesses

Serving Highlands County★ Notary Public

Free Est. 863-273-0864

SCREENING5184

Pool Encl, Scrn Rooms &Small Alum Jobs. Est.Since 2004 863-381-2767

Insur. lic #HM0098

ROOFING5185

NO MoneyDown!!

Repairs Only★ Specializing in Rotten Wood ★Shingles; Metal;

Tile★ 35 yrs exp! 863-699-0383State Lic. CCC-1329089

A Bargain HuntersDelightCheck the

Classifieds First!A Whole

Marketplace ofShopping is right at

yourFingertips!

MISCELLANEOUS5230

Specializing in Mobile Homes &

Double WideManuf. Homes.

“If Your NotHappy...We’re Not

Finished.”561-248-4979

At the end of my summer A class that I took at the college I was faced with a kind of test I have had very little experience with. I like to think that I was always a good student, even my mother could attest that I was incredibly studious from first to 12th grade.

However, in all my years of studying and test taking I had never taken a certification exam.

This seems like such a basic type of test. Of course you would have the option to prove that you are proficient in something like teaching English or accounting. I had just never pursued the option to do so. This

was the first opportunity presenting itself. It was the CompTIA Project+ certification.

CompTIA is an IT focused organization that specifically prepares people to gain these sort of certifications. I had

taken a project manage-ment course before this, so I thought things would be breezy. And they were, some of the time.

A good amount of effort was required just to ensure that I did all the coursework in the short six-week time span. That’s right, only six weeks to prepare for an exam you might have previously had no experi-ence with. I thought this was a little ridiculous, and that I had definitely chosen to take this class at the wrong time.

Not only did I have to put in more effort than usual to complete the classwork, but I still had to find some way to fit

in study time. Between work, maintaining some resemblance of a social life and keeping up with my huge family, this was far from easy.

But, somehow, I was able to pull the rabbit out of the hat on this one, and I managed to complete all course requirements as well as some additional study time. Well, 500 practice questions worth of study time.

After arriving in the testing center the morning of my test, I was faced with the fact that I either knew the material or I didn’t. I would either pass or fail.

I spoke with another

student while we waited to be walked through the procedures of the exam. He seemed distraught, to say the least. He was not confident that he would pass and even said he was relying on the way grades for the class were set up, to ensure that he would still pass the class even if he did not pass the exam.

Once in the testing room, however, I realized that all my preparation had paid off. Some of the questions were even easier than what I had been practicing. I ended up being one of four to pass the exam. And even better, I had the highest score of us all.

I had never considered that I would be inter-ested in certifications. I always thought a college degree was more useful. But now I realize that certifications are not only desirable, but attainable.

First certification: Hard work paid off

Columnist

ANNSLEY BOHLMAN

SP

1763

8

SHOP LOCAL

TODAY!SAVE GAS,

SUPPORT OUR

LOCALLY OWNED

BUSINESSES

The News Wire Tuesday, June 26, 2018

STATE • NATIONAL • WORLD • BUSINESS • WEATHER

Police: Firefighters shot after being lured

to nursing homeSee page 3

RENO, Nevada — The nation’s top border enforcement official acknowl-edged Monday that authorities have abandoned, for now, the Trump admin-istration’s “zero-tolerance” policy toward immigrant families after the president ordered an end to the separation of parents and children who cross the southern border.

The comments by Customs and Border Protection Commissioner Kevin McAleenan came shortly after Attorney General Jeff Sessions defended the

administration’s tactics in a speech in Nevada and asserted that many children were brought to the border by violent gang members.

Together, their remarks added to the nationwide confusion as mothers and fathers struggled to reunite families that were split up by the government and sometimes sent to different parts of the country.

McAleenan told reporters in Texas that he stopped sending cases of parents charged with illegally entering the country to prosecutors after President Donald Trump ordered an end to the separations last week.

The commissioner and Sessions insisted that the administration’s policy remains in effect, but the cases cannot be prosecuted because parents cannot be separated from their children. McAleenan said he is working on a plan to resume prosecutions.

Speaking at a school-safety conference in Reno, Sessions cast the children as victims of a broken immigration system” and urged Congress to act.

While hundreds of protesters rallied outside a hotel-casino, the attorney general said more than 80 percent of

‘Zero-tolerance’ abandoned for immigrant families

By SCOTT SONNER and JOHN L. MONEASSOCIATED PRESS

WASHINGTON — The Supreme Court passed up new opportunities Monday to take on two hot topics — partisan gerrymandering and balancing LGBT and religious rights — and also left rulings about the Trump travel ban and other big cases for coming days as it began the final week of its term.

With the conservative justices in the majority in two 5-4 decisions, the court resolved two outstanding cases — ruling in favor of Texas electoral districts that a lower court had struck down as racially discriminatory and American Express in an antitrust dispute with states over the company’s rules prohibiting merchants from steering consumers to other credit cards that charges lower fees.

Here’s a closer look at the what the Supreme Court did Monday:

SUPREME COURT PUNTS

Two cases presented the court with the opportunity to decide issues left open by recent rulings.

One was a North Carolina lawsuit over congressional districts drawn for partisan gain. The other dealt with religious ex-emptions from anti-discrimination laws for opponents of same-sex marriage. That case was about a florist in Washington state who was found to have violated the state’s anti-discrimination law when she refused to provide flowers for a same-sex wedding.

The justices took the path of least resistance and asked courts in North Carolina and Washington to review the cases in light of Supreme Court rulings in a Wisconsin districting case and a Colorado appeal from a baker who wouldn’t make a wedding cake for a gay couple. It’s not clear that either case will turn out differently and both could return to the Supreme Court quickly, perhaps in time for the term that begins in October.

Supreme Court passes on new chance to take on hot issuesBy MARK SHERMAN and JESSICA GRESKO

ASSOCIATED PRESS

WASHINGTON — The Trump administration appears to be walking away from a pledge to enforce an arrangement to stabilize southwestern Syria as the Syrian military presses ahead with an offensive in the rebel-held area despite repeated U.S. warnings.

The offensive violates an agreement between the U.S., Russia and neighboring Jordan, whose monarch met with President Donald Trump on Monday. The nearly year-old agreement is intended to preserve the status quo in Syria’s southwest, but recent public and private statements suggest the U.S. commitment is slipping.

Although the administration has been consistent in criticiz-ing Russia for backing Syrian President Bashar al-Assad’s

forces’ advance into the “de-es-calation zone” in the province of Daraa, over the past two weeks U.S. officials in Washington and in the Middle East have steadily walked back on warn-ings of American retaliation for violations.

And as the situation became more critical Monday, threaten-ing an influx of refugees fleeing the fighting into Jordan, Amman announced it would not take in the newly displaced.

Trump has made no secret of his desire to extricate the United States from Syria. The White House said Syria would be on the agenda of Trump’s talks with Jordanian King Abdullah II but neither leader mentioned that country in their brief comments to reporters. Trump said only that a “lot of progress” had been made in the Middle East. He did not identify specific areas of improvement.

WASHINGTON — U.S. health regulators on Monday approved the first pre-scription drug made from marijuana, a milestone that could spur more research into a drug that remains illegal under federal law, despite growing legalization for recre-ational and medical use.

The Food and Drug Administration approved the medication, called Epidiolex, to treat two rare forms of epilepsy in patients 2 years and older. But it’s not quite medical marijuana.

The strawberry-flavored syrup is a purified form of a chemical ingredient found in the cannabis plant — but not the one that gets users high. It’s not yet clear why the ingredient, called cannabidi-ol, or CBD, reduces seizures

in some people with epilepsy.British drugmaker GW

Pharmaceuticals studied the drug in more than 500

children and adults with hard-to-treat seizures,

US seen backing away from Syria de-escalation enforcement

Medical milestone: US approves first marijuana-based drug for seizures

By MATTHEW LEE and JOSH LEDERMANASSOCIATED PRESS

By MATTHEW PERRONEAP HEALTH WRITER

MARIJUANA | 8SYRIA | 8

IMMIGRANT | 8 COURT | 8

AP PHOTO

A transport officer, right, helps immigrants Dilma Araceley Riveria Hernandez and her son, Anderson Alvarado, 2, get off the bus after they were processed and released by U.S. Customs and Border Protection on Sunday, in McAllen, Texas.

AP FILE PHOTO

This May 2017 file photo shows GW Pharmaceuticals’ Epidiolex, a medi-cine made from the marijuana plant but without THC.

adno

=505

3787

0

LEASE YOUR HEARING AID

• Aff ordable $19 - $69 a month per aid• Free batteries• 5 year loss & damage coverage• 5 year warranty• Replaced every 5 years• Purchase at any time

Call 941-627-0464

3095 Tamiami Trail, Unit B • Port Charlotte, FL(between Olean & Elkcam Boulevards)

14 Day Risk Free Trial

Dr. Robert HooperBoard Certifi ed

Doctor of AudiologySince 1975

Kyle M. HooperHearing AidSpecialist

HEARING HEALTH CARE CENTERSwww.eartronics.com

Thank You for voting for us in 2017.PLEASE VOTE FOR US AGAIN!!

Ballot #107 AudiologistBallot #130 Hearing Aid Specialist

Ballot #363 Hearing Aids

2015

2016

2017

www.yoursun.com The Sun /Tuesday, June 26, 2018

TODAY / TONIGHT

An afternoon thunderstorm

A thunderstorm around early

HIGH 89° LOW 74°55% chance of

rain40% chance of

rain

An afternoon thunderstorm in the

area

88° / 75°50% chance of rain

WEDNESDAY

GULF WATER TEMPERATURE

An afternoon thunderstorm in spots


THURSDAY

Mostly cloudy, a t-storm in spots;

humid


FRIDAY

A shower in the morning, then a

t-storm


SUNDAY

Mostly cloudy and humid with a t-storm


SATURDAY

25

11 11

3 1

TreesGrassWeedsMolds

absent low moderate high very high

absent

0 50 100 150 200 300 500

34

0-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 Hazardous

Source: scgov.net

8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index™ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.

RealFeel Temperature is the exclusive AccuWeather.com composite of effective temperature based on eight weather factors.

UV Index and RealFeel Temperature® Today

Precipitation (in inches)



Temperatures

Temperatures

Temperatures

Source: National Allergy Bureau

CONDITIONS TODAY

AIR QUALITY INDEX

POLLEN INDEX

WEATHER HISTORY

WEATHER TRIVIA™

PORT CHARLOTTE

SEBRING

VENICE

85 92 100 100 96 89

Air Quality Index readings as of Monday

Main pollutant: Particulates

Punta Gorda through 2 p.m. Monday

Sebring through 2 p.m. Monday

Venice through 2 p.m. Monday

24 hours through 2 p.m. Mon. 0.32”Month to date 2.74”Normal month to date 7.10”Year to date 23.04”Normal year to date 19.14”Record 3.90” (1992)

24 hours through 2 p.m. Mon. 1.96”

24 hours through 2 p.m. Mon. 1.98”Month to date 2.82”Normal month to date 6.03”Year to date 13.08”Normal year to date 19.27”Record 3.90” (1992)

High/Low 92°/74°Normal High/Low 92°/73°Record High 99° (2007)Record Low 68° (1976)

High/Low 90°/72°

High/Low 90°/75°Normal High/Low 90°/74°Record High 98° (2010)Record Low 68° (1976)

Pollen Index readings as of Monday

MONTHLY RAINFALLMonth 2018 2017 Avg. Record/YearJan. 1.98 0.88 1.80 9.93/2016Feb. 0.66 0.94 2.52 11.05/1983Mar. 0.53 0.80 3.28 9.26/1970Apr. 1.15 1.59 2.03 5.80/1994May 15.98 2.74 2.50 15.98/2018Jun. 2.74 14.79 8.92 23.99/1974Jul. 9.02 8.22 14.22/1995Aug. 13.12 8.01 15.60/1995Sep. 12.46 6.84 14.03/1979Oct. 2.54 2.93 10.88/1995Nov. 0.44 1.91 5.53/2002Dec. 1.04 1.78 6.83/2002Year 23.04 60.36 50.74 (since 1931)Totals are from a 24-hour period ending at 5 p.m.

City Hi Lo W Hi Lo W

FLORIDA CITIES Today Wed.

Apalachicola 86 76 pc 86 77 tBradenton 87 76 t 87 77 tClearwater 88 77 t 87 78 tCoral Springs 90 76 t 89 76 tDaytona Beach 89 73 t 90 73 tFort Lauderdale 89 78 t 88 77 tFort Myers 92 73 t 92 77 tGainesville 93 74 t 92 76 tJacksonville 94 75 t 93 74 pcKey Largo 88 81 t 88 79 tKey West 90 82 t 89 81 tLakeland 88 72 t 88 74 tMelbourne 90 75 t 91 73 tMiami 89 78 t 88 76 tNaples 92 76 t 92 77 tOcala 91 73 t 89 75 tOkeechobee 88 72 t 88 72 tOrlando 91 74 t 91 74 tPanama City 89 78 pc 88 79 tPensacola 92 78 t 89 79 tPompano Beach 90 79 t 89 78 tSt. Augustine 89 74 t 90 75 cSt. Petersburg 90 75 t 89 76 tSarasota 89 74 t 90 78 tTallahassee 92 75 pc 91 74 tTampa 90 77 t 90 81 tVero Beach 90 73 t 90 74 tWest Palm Beach 88 76 t 88 72 t

Punta Gorda

Englewood

Boca Grande

El Jobean

Venice

High Low High Low

Cape Sable to Tarpon Springs

Tarpon Springs to Apalachicola

Wind Speed Seas Bay/Inland direction in knots in feet chop

TIDES

MARINE

Possible weather-related delays today. Check with your airline for the most updated schedules.

Hi/Lo Outlook Delays

AIRPORT

Today 4:23a 7:54a 2:03p 10:19pWed. 5:10a 8:24a 2:33p 10:54p


Today 1:40a 4:41a 11:40a 7:11pWed. 2:26a 5:16a 12:09p 7:48p


Today 1:15a 4:49a 10:55a 7:14pWed. 2:02a 5:19a 11:25a 7:49p

S 4-8 0-1 Light

SE 4-8 1-2 Light

Ft. Myers 92/73 storms afternoonPunta Gorda 92/75 storms afternoon Sarasota 89/74 storms afternoon

The Sun Rise Set

The Moon Rise Set

Minor Major Minor Major

The solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter.

SUN AND MOON

SOLUNAR TABLE

Forecasts and graphics provided by AccuWeather, Inc. ©2018

Full

Jun 28

Last

Jul 6

New

Jul 12

First

Jul 19

Today 7:15 p.m. 5:27 a.m.Wednesday 8:06 p.m. 6:11 a.m.

Today 6:36 a.m. 8:26 p.m.Wednesday 6:37 a.m. 8:26 p.m.

Today 4:45a 10:57a 5:09p 11:21pWed. 5:30a 11:43a 5:55p ----Thu. 6:19a 12:07a 6:43p 12:31p

Monterrey90/70

Chihuahua100/68

Los Angeles79/62

Washington83/68

New York77/65

Miami89/78

Atlanta92/75

Detroit81/70

Houston94/75

Kansas City89/70

Chicago80/69

Minneapolis72/63

El Paso103/78

Denver96/62

Billings77/56

San Francisco70/57

Seattle72/54

Toronto75/62

Montreal77/57

Winnipeg81/61

Ottawa78/52

WORLD CITIES

City Hi Lo W Hi Lo W City Hi Lo W Hi Lo W

City Hi Lo W Hi Lo W City Hi Lo W Hi Lo W

Weather (W): s-sunny, pc-partly cloudy, c-cloudy, sh-showers, t-thunderstorms, r-rain, sf-snow flurries, sn-snow, i-ice.

THE NATION

Cold Warm Stationary Showers T-storms Rain Flurries Snow Ice

Shown are noon positions of weather systems and precipitation. Temperature bands are highs for the day.

Fronts Precipitation

-10s -0s 0s 10s 20s 30s 40s 50s 60s 70s 80s 90s 100s 110s

U.S. Extremes

Publication date: 06/26/18

Today Wed. Today Wed.

Today Wed. Today Wed.

Albuquerque 98 69 s 100 71 sAnchorage 62 48 c 58 50 cAtlanta 92 75 t 92 75 tBaltimore 82 64 pc 81 68 pcBillings 77 56 s 83 59 sBirmingham 93 75 t 91 74 pcBoise 83 56 s 93 60 sBoston 76 61 s 79 65 pcBuffalo 80 66 s 76 64 tBurlington, VT 78 58 s 80 63 pcCharleston, WV 82 66 t 84 69 tCharlotte 84 68 t 90 72 tChicago 80 69 t 80 66 pcCincinnati 83 67 t 85 68 tCleveland 84 70 pc 82 68 tColumbia, SC 92 72 t 94 76 tColumbus, OH 82 70 pc 82 68 tConcord, NH 80 51 s 80 58 pcDallas 98 79 pc 100 79 pcDenver 96 62 s 98 65 pcDes Moines 81 67 t 86 71 pcDetroit 81 70 pc 82 66 tDuluth 69 50 sh 78 58 tFairbanks 75 51 sh 77 52 pcFargo 80 63 pc 81 63 tHartford 80 55 s 77 63 pcHelena 76 49 s 80 54 sHonolulu 88 76 sh 88 76 pcHouston 94 75 pc 93 75 tIndianapolis 80 71 t 85 65 t

Jackson, MS 94 74 pc 93 73 sKansas City 89 70 t 95 75 sKnoxville 89 72 t 88 72 tLas Vegas 110 84 s 109 82 sLos Angeles 79 62 pc 79 60 pcLouisville 85 74 t 87 73 tMemphis 95 76 s 94 78 pcMilwaukee 70 64 t 74 63 pcMinneapolis 72 63 t 81 68 pcMontgomery 96 76 c 96 75 tNashville 91 74 pc 91 74 tNew Orleans 91 78 t 90 77 tNew York City 77 65 s 79 69 pcNorfolk, VA 82 72 t 86 73 tOklahoma City 92 74 s 96 74 sOmaha 84 66 pc 90 73 sPhiladelphia 80 65 s 80 70 pcPhoenix 110 81 s 111 84 sPittsburgh 80 67 s 79 67 tPortland, ME 75 55 s 78 59 pcPortland, OR 76 54 s 71 55 pcProvidence 77 58 s 78 66 pcRaleigh 76 66 t 88 74 pcSalt Lake City 96 68 s 100 75 sSt. Louis 84 73 t 92 76 tSan Antonio 97 75 c 98 74 pcSan Diego 74 62 pc 75 61 pcSan Francisco 70 57 pc 69 57 pcSeattle 72 54 pc 70 53 cWashington, DC 83 68 pc 82 72 pc

Amsterdam 70 53 pc 77 59 pcBaghdad 111 82 s 112 84 sBeijing 98 74 s 101 73 sBerlin 74 54 pc 74 60 pcBuenos Aires 61 43 pc 64 44 sCairo 97 77 s 103 77 sCalgary 67 42 pc 72 48 pcCancun 86 78 t 88 77 tDublin 72 53 pc 74 53 sEdmonton 69 46 pc 69 44 sHalifax 68 53 pc 71 54 sKiev 75 57 pc 78 65 pcLondon 81 56 s 81 58 sMadrid 99 70 pc 94 67 pc

Mexico City 74 57 t 75 55 tMontreal 77 57 c 80 63 pcOttawa 78 52 c 77 63 shParis 81 58 s 84 61 sRegina 75 49 pc 76 51 sRio de Janeiro 85 70 s 80 70 sRome 84 61 s 86 62 sSt. John’s 46 37 r 59 46 pcSan Juan 87 76 pc 88 77 sSydney 61 52 pc 63 55 shTokyo 81 74 pc 82 75 pcToronto 75 62 pc 73 62 rVancouver 68 54 pc 66 53 pcWinnipeg 81 61 t 80 59 s

High ................... 103° at Needles, CA Low ......................... 26° at Dillon, CO(For the 48 contiguous states yesterday)

87°

On June 26, 1888, New York City had its 14th consecutive day with average temperatures above 80 degrees.

Q: How much heat is generated by lightning?

A: Up to 50,000 F

Port Charlotte

Tampa

Bradenton

Englewood

Fort Myers

Myakka City

Punta Gorda

Lehigh Acres

Hull Arcadia

Bartow

Winter HavenPlant City

BrandonSt. Petersburg

WauchulaSebring

Lake Wales

Frostproof

La Belle

Felda

Lake Placid

Brighton

Venus

Longboat Key

Placida

Osprey

Limestone

Apollo Beach

Venice

Ft. Meade

Sarasota

Clearwater

Boca GrandeCape Coral

Sanibel

Bonita Springs

Shown is today’s weather. Temperatures are today’shighs and tonight’s lows.

North Port

89/74

89/73

90/73

90/73

91/73

89/72

89/73

88/72

89/72

90/77

87/76

87/77

88/76

92/73

90/74

92/75

89/73

90/73 90/74

89/72

89/7390/73

90/7390/75

90/73

87/77

88/76

88/75

91/73

89/75

88/75

89/72

89/74

88/77

87/77

88/74

89/75

89/74

LONG BEACH, Calif. — A retirement home resident shot at firefight-ers who responded to a report of an explosion at the Southern California facility on Monday, killing a veteran fire captain and leaving a second firefight-er and another resident wounded, officials said.

Investigators believe based on a preliminary investigation that the man, Thomas Kim, had set a fire early Monday morning to draw first responders to his sec-ond-floor apartment at the retirement home in Long Beach, south of Los Angeles, and then opened fire, Police Chief Robert Luna said.

Kim, 77, was arrested on suspicion of murder, attempted murder and arson. Investigators were still working to determine Kim’s motive, Luna said. It was not immediately known if he has an attorney.

The shooting happened shortly after firefighters arrived at the 11-story retirement facility around 4 a.m. and found some windows blown out, acti-vated sprinklers, the smell of gas and a fire that they extinguished, authorities said. Firefighters were searching the building when shots rang out and the two firefighters were hit, Long Beach Fire Chief Michael DuRee said.

Fire Capt. Dave Rosa, who had worked for the department for 17 years, died at a hospital Monday morning, DuRee said. He is survived by a wife and two children — ages 16 and 25, the chief said.

The other firefighter, Ernesto Torres, was

expected to make a full recovery, DuRee said.

An elderly resident at the retirement home was also shot and was in critical but stable con-dition, said Police Chief Robert Luna. The specific circumstances of how the resident was shot were not immediately known.

“Long Beach lost a hero today,” Mayor Robert Garcia said.

Eighty senior citizens remained evacuated from the retirement home Monday afternoon and were being offered health services and counseling at a local community center, the mayor said.

Dozens of firefighters stood at attention and saluted as the flag-draped coffin carrying Rosa’s body was brought out of a hospital Monday afternoon and loaded into a coroner’s van. Community members waved American flags along the street outside the hospital as the pro-cession of police and fire vehicles escorted the van to the coroner’s office.

Luna said a revolver was recovered after Kim was taken into custody Monday morning. He had a prior arrest for car theft, the chief said.

“There’s still is a large puzzle we’re trying to put

together. There’s still a lot of information we don’t know,” he said.

Investigators also found two “suspicious devices” when they arrested Kim and called the bomb squad to “render those safe,” Luna said.

“That’s the environment we work in today, as law enforcement and fire-fighters. You go to these scenes and you never know what’s on the other side of those doors. And these brave firefighters went through those doors and unfortunately they were met with gunfire,” Luna said earlier Monday.

Pamela Barr, who lives in the building, said she was awakened by fire alarms and didn’t panic because false alarms are not uncommon. She tried to go back to sleep but then learned what was happening by watching TV news. Firefighters later evacuated the building and put residents on buses.

The residential tower near downtown Long Beach has 100 apartments for low-income people age 62 and older as well as disabled adults over age 18, according to its website.

Long Beach is a major port city with a popula-tion of more than 400,000.

Police: Firefighters shot after being lured to nursing home

By CHRISTOPHER WEBER and MICHAEL BALSAMOASSOCIATED PRESS

AP PHOTO

Firefighters salute as a van carrying the body of Fire Capt. Dave Rosa passes them during a procession Monday in Long Beach, California.

WASHINGTON (AP) — Trump administration officials are denying reports that the United States is readying lim-itations this week on Chinese investment in American technology companies and high-tech exports to China. But the White House itself earlier announced plans to unveil the restrictions by Saturday.

Treasury Secretary Steven Mnuchin said on Twitter Monday that reports by the Wall Street Journal and Bloomberg news are “false, fake news. The leaker either doesn’t exist or know the subject very well” and that any restrictions would not be aimed solely at China but at “all countries that are trying to steal our technology.”

Mnuchin’s comment contradicts a May 29 White House statement, which said “the United States will implement specific investment

restrictions and enhanced export controls for Chinese persons and entities related to the acquisition of industrially significant technology.” It said the controls would be announced by June 30 and would “be implemented shortly thereafter.”

Further confusing mat-ters, White House trade adviser Peter Navarro told CNBC Monday that “there’s no plans to im-pose investment restric-tions on any countries that are interfering in any way with our country.”

Talk of investment restrictions knocked the Dow Jones industrial average down 328.09 points, or 1.3 percent, to 24,252.80 — though the Dow recovered from deeper losses after Navarro’s comments.

The Trump adminis-tration accuses Beijing of predatory practices in its attempt to supplant U.S. technological dominance, including

cybertheft and forcing U.S. companies to turn over technology in exchange for access to China’s market. It is planning to impose tariffs on $34 billion in Chinese goods July 6 — a figure that could rise to $450 billion if China refuses to back down and retaliates with sanctions of its own.

In Beijing, China’s for-eign ministry expressed concern over the reports that Trump plans to curb Chinese investments in the United States, and urged Washington to provide a “good, fair, and predictable” environment for Chinese companies.

The Wall Street Journal, citing unidentified sources, said the ini-tiatives were aimed at preventing Beijing from moving ahead with plans to develop companies able to compete globally in technologies including biotech and electric vehicles.

Mnuchin dismisses reports of tech restrictions on China

CHICAGO (AP) — The Environmental Protection Agency will move forward Tuesday with a review of its limit on ground-level ozone, asking the public for input on whether the current standard protects public health — and if it hurts the economy.

The Obama admin-istration tightened the ozone standard in 2015, citing health concerns. Industry has said the new limit is too strict.

The EPA routinely re-evaluates its standards on a five-year schedule, though it often misses its deadlines. Administrator Scott Pruitt said the ozone

review will be conducted by October 2020 even though it’s just getting un-derway. The public now has 60 days to comment on the standard.

Pruitt told the outside advisory panel that makes recommendations to consider “economic or energy effects” as well as health.

The U.S. Chamber of Commerce filed a lawsuit challenging the 2015 standard, saying the “EPA set an unattainable mandate ... that will slow economic growth op-portunities,” noting that many areas of the country still don’t meet the more

lenient 2008 standard.States had to begin

meeting the new standard last October. Pruitt origi-nally said he would delay implementation by one year but backtracked after being sued by 15 states.

Ground-level ozone, the main ingredient in smog, is an unstable gas created when pollution from cars, power plants, oil refineries, chemical plants and other sources react in the atmosphere to sunlight. It can cause serious breathing prob-lems for some people, and contributes to thousands of premature deaths each year.

EPA to review standard for ozone

WEATHER/NATIONAL NEWS

The Sun /Tuesday, June 26, 2018 www.yoursun.com Page 3

BUCHAREST, Romania (AP) — A Romanian government institute asked prosecutors Monday to investigate the deaths of 340 children at a communist-era orphanage during the 1980s.

The Institute for Investigating the Crimes of Communism said the deaths occurred from 1980-1989 at “the Horror Orphanage,” the nickname local residents gave to a facility for children with chronic neurological disorders in the northern town of Siret.

A total of 8,586 children were admitted there from 1956 until the facility closed in 2001. There were 1,500 deaths during that period, but the institute only reviewed ones from the 1980s due to time con-straints. It said 81 children died in 1981 alone.

The institute wants prose-cutors to see if poor care

contributed to the orphans’ deaths, most of which took place during the winter and had lung disease, epilepsy, cardiac ailments and kidney and liver disorders listed as the primary causes.

The children died “from pathologies that were easy to prevent, if they were diagnosed early enough and treated properly,” the in-stitute said in a statement. In some cases, the institute concluded that “a regime of inhumane treatment” led to the deaths.

Under communism, people with disabilities were considered “rejects” in Romania and often kept in institutions.

After Romanian leader Nicolae Ceausescu was executed in December 1989, television stations broad-cast images of thousands of Romanian children who had been abandoned in or-phanages, often in squalid conditions.

Romania: Probe sought in deaths of 340 orphans

ADDIS ABABA, Ethiopia (AP) — Ethiopia says the United States will send FBI investigators to look into Saturday’s deadly attack on a massive rally for the new prime minister.

The state-affiliated Fana Broadcasting Corporate reports that Under Secretary of Commerce Gilbert Kaplan made the remark after meeting with the for-eign minister in the capital, Addis Ababa.

Witnesses said a man in police uniform tried to hurl

a grenade at the stage after Prime Minister Abiy Ahmed addressed a crowd of tens of thousands cheering a wave of reforms in the East African country.

Two people have died and more than 150 were hurt. More than 30 people have been arrested.

The ruling party, just weeks ago the target of widespread anti-govern-ment protests, blamed “des-perate anti-peace elements” and vows to continue the reforms.

US to send FBI after deadly Ethiopia blast

HANOI, Vietnam (AP) — Flash floods and landslides triggered by heavy rains have killed at least seven people and left 12 others missing in northern Vietnam, officials said Monday.

In the worst-hit prov-ince of Lai Chau, five people were killed and authorities have mobi-lized forces to search for the 12 missing, the provincial government said in a statement.

The Vietnam Disaster

Management Authority said in a statement that two people were killed in neighboring Ha Giang province when their house collapsed. Landslides have inter-rupted traffic in some areas, it added.

Heavy rains are forecast to continue in the region for the next two days.

Floods and storms kill hundreds each year in Vietnam and cause millions of dollars in damage.

Floods and landslides kill 7, leave 12 missing in Vietnam

VIETNAM NEWS AGENCY VIA AP

In this Sunday photo, authorities clear mud from a landslide that blocked a road in Lai Chau province, Vietnam.

Power line put in Thai cave to help search for

missing boys

Jack Daniel’s prices increase in Europe because of tariffs

Bodies of 3 kidnapped Ecuadorean press workers identified

MAE SAI, Thailand (AP) — Electricians are extending a power line into a flooded cave in north-ern Thailand to help the search and rescue efforts for 12 boys and their soccer coach stranded three nights in the sprawling caverns and cut off by rising water.

Rescuers led by elite navy divers were forced to suspend their search Monday night due to flooding but were to resume Tuesday.

The boys, aged 11-15, and their coach were believed to have entered the cave in Chiang Rai province late Saturday afternoon.

Officials said pouring rain flooded parts of the cave with at least 16 feet of water but they believe the boys are alive.

Officials said the power line would provide lights and venti-lation for the rescuers and could help pump out water.

LOUISVILLE, Ky. (AP) — The price of Jack Daniel’s Tennessee Whiskey will increase in the European Union because of the impact of the bloc’s new 25 percent tariff.

The EU is taxing a range of U.S. imports, including whiskey, in response to President Donald Trump’s decision to slap tariffs on European steel and aluminum.

Phil Lynch, a spokesperson for Jack Daniel’s producer Brown-Forman Corp., said Monday that the price increase for the whiskey will take effect over the next couple months as stockpiled cases of it are sold off.

Lynch said European con-sumers are expected to see price increases of about 10 percent, but the hikes may vary in some markets because local distribu-tors and stores are involved in setting prices.

About one-fourth of Brown-Forman’s revenues are generated in Europe.

Mexico also recently imposed 25 percent tariffs. But Lynch says

BOGOTA, Colombia (AP) — Authorities in Colombia have identified the remains of three Ecuadorean press workers who were kidnapped while reporting in a dangerous border region, officials said Monday.

The Ministry of Defense announced that three bodies recently discovered had been confirmed as those of the news team that disappeared three months ago.

The employees of the Ecuadorean newspaper El Comercio were investigating a rise in drug-fueled violence along the Colombia-Ecuador border.

They are journalist Javier Ortega, photographer Paul Rivas and driver Efrain Segarra.

Officials have said an armed dissident group of the Revolutionary Armed Forces of Colombia kidnapped the trio March 26 and later killed them.

The remains will be turned over to Ecuadorean officials, officials said.

| HEADLINES AROUND THE WORLDBrown-Forman recently in-creased the price of Jack Daniel’s in Mexico so isn’t planning a fresh price hike there soon.

WORLD NEWS

HEARING LOSS

$999ea $1299ea

$1299ea

adno

=505

3635

2


5.00f CrackerB 165.74 -.65 2.40 CrestEq rs 31.55 -.60 ... Crocs 17.68 -.33 ... CronosGp n 6.90 -.34 4.20 CrwnCstle104.28 +.68 ... CrownHold 45.34 +.15 1.20 CubeSmart31.77 -.08 4.32 Cummins 134.15 -1.90 ... CybrOpt 17.80 +.25 .44 CypSemi 16.40 -.69

D-E-F 1.44 DCT IndlTr 65.40 -.34 ... DDR Corp rs17.78 -.22 .20e DHT Hldgs 4.60 -.29 .78 DNP Selct 11.09 +.08 .50 DR Horton 40.06 -.69 3.53 DTE 102.79 +2.34 .76f DXC Tch n 78.83 -2.02 .24 DanaInc 20.96 +.08 .64 Danaher 98.86 -.443.00f Darden 107.30 -1.57 ... DaVita Inc 71.31 -.64 .36 DeanFoods10.76 +.172.76f Deere 139.65 -3.521.00f Delek 49.22 -2.31 1.22 DeltaAir 51.31 -1.41 ... DenburyR 4.47 -.25 .35 Dentsply 44.74 -.21 ... Dermira 9.80 -.68 .83e DeutschBk 10.89 -.12 .32f DevonE 41.89 -1.393.20e Diageo 142.94 -3.00 .50 DiamOffsh18.57 -1.03 ... DianaShip 4.92 -.18 .90 DicksSptg 35.76 -.22 .40 Diebold 12.45 -.75 ... DigiIntl 13.45 -.35 4.04 DigitalRlt 108.05 +.16 .40 Dillards 91.81 -2.79 1.40 Discover 72.29 -1.13 ... DiscIncA 28.10 -.02 ... DiscIncC 26.10 -.15 ... DishNetw h34.15 -.761.68f Disney 104.45 -1.89 ... DocuSign n55.00 -2.551.16f DollarGen100.45 +.30 ... DollarTree 86.55 -.44 3.34 DomEngy 67.88 +.942.20f Dominos 279.51-12.88 1.74 Domtar g 47.57 +.61 .76f Donaldson 45.37 -.45 1.52 DowDuPnt 65.98 -1.02 2.32 DrPepSnap121.92 -.45 .52 DryStrt 7.63 +.01 ... Dropbox n 32.52 -1.20 .14e DryShips s 6.53 +.24 .60 DufPUC 8.50 -.03 3.56 DukeEngy 79.08 +1.65 .80 DukeRlty 28.88 +.12 ... E-Trade 62.70 -2.23 ... eBay s 37.11 -.98 .74f EOG Rescs116.83 -1.68 .12 EQT Corp 53.81 +.132.64f Eaton 75.94 -.65 1.05 EV EEq2 16.97 -.29 .98 EVTxMGlo 9.37 -.14 1.64 Ecolab 138.42 -.45 ... EdgeTher n 1.16 +.07 2.42 EdisonInt 62.31 +.61 1.56 EducRltTr 41.36 +.53 ... EdwLfSci s149.99 -2.88 .02e EldorGld g 1.08 -.03 ... ElectArts 140.52 -.74 2.25 EliLilly 85.77 -.15 ... EllieMae 107.22 -2.55 .92b ElmiraSB 20.50 ...2.68m EmergeES 7.09 -.19 1.94 EmersonEl 69.15 -.72 1.40 EnbrdgEPt 9.83 -.24 2.68 Enbridge 31.28 -.45 .06 EnCana g 12.38 -.39 ... Endo Intl 9.26 -.22 1.22 EgyTrEq s 17.18 -.24 2.26 EngyTrfPt 18.82 -.56 ... EnrgXXi hn 8.98 -.06 .12e Enerpls g 12.00 -.381.05f EnLinkLLC 16.15 -.60 .90f Ennis Inc 20.25 +1.00 ... Enphase 6.98 +.36 .04 ENSCO 6.28 -.07 3.56 Entergy 81.02 +.811.71f EntProdPt 27.11 -.75 ... EnvisnHl n 44.46 -.22 2.16 EqtyRsd 63.66 +.54 1.52 EsteeLdr 145.62 -7.31 ... Etsy n 41.75 -1.43 1.60 Evergy 54.91 +.47 2.02 EversrceE 57.33 +1.30 ... EvineLive 1.21 -.01 ... ExactSci h 63.87 -2.46 .20 ExantasCap10.26 +.08 ... Exelixis 19.54 -.501.38f Exelon 41.85 +.35 1.20 Expedia 122.89 -1.94 ... ExpScripts 79.24 +.01 .88f ExtendStay21.91 -.61 ... ExtrmNet 8.23 -.363.28f ExxonMbl 79.74 -1.64 .66 FMC Corp 88.40 -.54 .48 FNBCp PA 13.80 -.12 ... Facebook 196.35 -5.39 1.48 Fastenal 49.85 -.742.60f FedExCp 234.53 -7.24 .32 FedNatHld 22.89 +.31 4.00 FedRlty 125.73 +.12 ... Ferrari n 136.90 -2.58 .40 Ferrellgs 3.28 -.05

... FiatChrys 19.06 -.111.20f FidlNatFn 36.57 -.20 1.28 FidNatInfo106.58 -1.051.56a FidusInvst 14.30 -.08 .72f FifthThird 30.06 -.04 ... Finisar 17.18 -.15 ... FireEye 15.80 -.57 ... FstData n 21.35 -.37 .48 FstHorizon 18.60 -.27 ... FMajSilv g 7.47 -.18 ... FstSolar 52.64 -.01 1.44 FirstEngy 36.20 +1.11 ... Fitbit n 6.77 -.24 1.63 FlrtyTotR 19.22 -.15 ... Flex Ltd 14.01 -.52 .72f FlowrsFds 20.46 +.13 .84 Fluor 48.50 -1.02 1.38 FootLockr 53.17 -1.41 .60a FordM 11.50 -.15 ... Fortinet 62.12 -1.81 .28 Fortive n 77.63 -.21 .80 FBHmSec 54.33 -.92 .92 FrankRes 32.73 -.17 .24 FredsInc 2.52 +.14 .20 FrptMcM 15.74 -.70 2.40 Frontr rs 6.17 -.37 ... FuelCell rs 1.39 -.06

G-H-I .88 GGP Inc 20.47 -.18 ... GW Pharm144.76 -6.49 1.32 GabDvInc 22.76 -.26 .88e GabMultT 9.53 -.02 .60 GabUtil 5.86 +.02 1.52 GameStop 15.11 -.41 2.52 Gam&Lsr n35.70 +.33 .97 Gap 33.54 +.15 ... GardDnv n 28.30 -.532.12f Garmin 59.71 -.521.15e GAInv 34.56 -.50 3.72 GenDynam189.10 -.28 .48 GenElec 12.75 -.30 1.96 GenMills 46.01 +.79 1.52 GenMotors 40.61 -.642.88f GenesisEn 22.02 -.76 .44f Gentex 23.43 -.612.88f GenuPrt 92.25 -.79 ... Genworth 4.42 -.09 ... GeronCp 3.51 -.09 ... Gevo rs 9.98 +1.55 2.28 GileadSci 71.14 +.072.89e GlaxoSKln 39.92 -.97 ... Globalstar .45 -.02 ... GlobusMed52.67 -2.14 ... GluMobile 6.36 -.20 ... GoDaddy n70.57 -2.72 .24 Goldcrp g 13.46 -.263.20f GoldmanS221.54 -4.48 .56 Goodyear 24.61 -.02 ... GoPro 6.47 -.30 1.72 GovPrpIT 15.30 +.27 .96 vjGrace 72.90 -.26 ... GranTrra g 3.19 -.04 .30 GraphPkg 14.63 +.51 ... GrayTelev 14.85 +2.05 1.68 Greif A 54.44 -.40 .40f Griffin 45.26 +1.16 ... Groupon 4.43 -.07 ... GrubHub 101.78 -5.20 ... GpSuprvi n12.31 -1.69 .63e GuangRy 27.91 +.09 ... GulfportE 11.76 +.14 1.10 H&E Eqp 36.45 -1.42 .35p HCA Hldg 105.22 -1.52 1.48 HCP Inc 24.97 +.15 ... HD Supply 43.16 -1.30 .56f HP Inc 23.09 -.711.50e HSBC 47.16 -.79 ... HainCels lf 29.89 +.15 ... HalconRs n 4.13 -.07 .72 Hallibrtn 45.24 -.98 .60 Hanesbds s22.12 +.16 2.16 HanoverIns118.95 +.20 1.48 HarleyD 41.57 -2.64 ... Harmonic 4.23 -.03 2.28 HarrisCorp144.12 +.42.20m Harsco 23.65 -.90 1.00 HartfdFn 51.66 -.12 1.24 HawaiiEl 34.05 +.23 .77f HlthCSvc 42.24 -.38 1.22 HlthcreTr 26.33 -.01 .01e HeclaM 3.70 -.17 ... HeliMAn h .29 -.02 ... HSchein s 74.54 -.15 ... HernTher h41.45 +.10 1.12 Hersha rs 21.58 -.05 2.62 Hershey 94.20 +1.53 ... HertzGl 19.10 -.98 1.00 Hess 62.29 -2.28 .56f HP Ent n 15.07 -.17 ... HighPtRs 5.80 -.19 .28 HilltopH 22.95 -.32 .60 Hilton 79.27 -1.60 .10e HimaxTch 7.67 -.01 1.32 HollyFront 67.29 -3.90 4.12 HomeDp 196.38 -1.03 .84e Honda 30.04 -.50 2.98 HonwllIntl 144.04 +.04 .75 Hormel s 36.64 +.37 ... Hortonwks17.71 -1.032.12f HospPT 28.67 ...1.00a HostHotls 21.04 -.38 ... HovnanE 1.65 -.062.45e HuanPwr 26.62 -.58 ... HuazhuGr 44.09 -1.78 3.08 Hubbell 107.84 -1.412.00f Humana 299.83 -.15 .44 HuntBncsh 15.20 -.15

2.88 HuntgtnIng214.02+1.06 .65 Huntsmn 30.04 -.70 ... Huya n 31.49 -4.361.52f IAMGld g 5.65 -.08 ... IdexxLab s217.49 -5.41 ... IHS Mark 50.12 -1.13 .14e ING 14.63 ... ... IQIYI n 32.88 -3.41 ... IQVIA Hldg100.81 -3.033.03e iShSelDiv 98.46 -.13 ... iShNsdBio s110.20 -2.032.90e iShCorHiDv85.22 -.492.13a iShUSPfd 37.53 -.04 2.36 Idacorp 92.74 +1.48 ... IderaPhm 1.28 -.16 3.12 ITW 140.96 -.50 ... ImunoGn 11.68 -.47 ... Imunmd 23.95 -.43 ... Incyte 71.73 -2.30 .60 IndBkMI 26.00 -.302.12f IngerRd 89.79 -.97 2.40 Ingredion 109.55 -.12 ... Inpixon rs .18 -.01 1.20 Intel 50.71 -1.79 ... Intelsat 17.00 -.63 ... InterceptP 81.82 -3.85 .88e IntcntlExc s74.30 -.506.28f IBM 138.79 -2.49 .80 IntlGmeT n 24.00 -.92 1.90 IntPap 53.04 +.04 .84 Interpublic 23.58 -.33 ... Intersectns 2.08 -.06 ... Intrexon 14.26 -1.25 1.56 Intuit 201.74 -4.24 ... IntSurg s 473.48 -9.73 1.16 Invesco 27.39 -.24 .36 InvestBncp 13.38 -.05 ... Invitae n 7.49 -.59 .44 InvitHm n 22.75 +.15 ... IonisPhm 42.17 -.78

J-K-L2.24f JPMorgCh104.79 -.96 .32 Jabil 27.52 -.78 .60 JacobsEng 63.50 -1.30 ... JkksPac 3.25 +.05 .40 JeffrFn 23.12 -.21 ... JetBlue 18.79 -.193.60f JohnJn 122.59 -.251.04e JohnContl n34.36 +.37 .72 JnprNtwk 26.32 -.391.31e KKR 24.54 -.313.00f KLA Tnc 104.14 -2.421.44f KC Southn105.98 -2.30 2.16 Kellogg 69.05 +1.65 ... KeryxBio 4.80 -.10 .48f Keycorp 20.11 -.29 ... Keysight 58.74 -1.36 4.00 KimbClk 103.88 +2.91 1.12 Kimco 17.56 -.34 .80f KindMorg 17.17 -.22 ... Kinross g 3.67 -.05 ... KlondexM g 2.43 -.10 .24 KnSwftT rs 39.34 -1.26 2.44 Kohls 72.93 -.91 ... KosmosEn 8.08 -.37 2.50 KraftHnz n 63.32 +.11 ... KratosDef 11.25 -.15 .50 Kroger s 29.33 -.36 .12p Kulicke 23.91 -.10 2.40 L Brands 36.87 +.18 3.20 L-3 Tch 192.70 -1.442.28f LTC Prp 42.68 +.274.40f LamResrch171.01-3.69 .77 LambWst n68.15 +.27 .60 Landstar 111.00 -2.80 ... LaredoPet 9.11 -.12 3.00 LVSands 75.86 -3.94.90m LaSalleH 34.69 -.13 ... Lattice 6.21 -.271.52f LeggPlat 43.52 -.17 ... LendingClb 3.85 -.07 .16 LennarA 49.22 -1.98 .72e LbtyASE 6.48 -.10 ... LibtyGlobA 29.68 -.45 ... LibtyGlobC 28.45 -.53 1.60 LibtProp 44.40 +.09 1.56 LincElec 87.24 -1.37 8.00 LockhdM 298.77 -.611.92f Lowes 96.85 -1.37 ... lululemn gs124.86 +.68 ... Lumentm n 55.15 -2.554.00f LyonBas A107.62 -3.40

M-N-03.20f M&T Bk 171.84 -1.14 ... MBIA 8.96 -.10 1.20 MDC 29.41 -.54 .79 MDU Res 28.79 +.19 ... MGIC Inv 10.96 -.27 .48 MGM Rsts 29.27 -.80 .60 MVC Cap 9.94 -.035.24e Macquarie 42.33 -.29 1.51 Macys 36.97 -.461.32f Magna g s 61.24 -1.49 ... Mallinckdt 19.57 +.30 ... MannKd rs 2.02 +.01 .44 Manulife g 18.32 -.62 .20 MarathnO 20.30 -1.18 1.84 MarathPt s 69.97 -2.65 1.32 MAR 129.10 -3.511.66f MarshM 81.90 +.30 2.00 MartinMid 13.70 -.30 .24 MarvellTch20.18 -1.13 .42 Masco 37.84 -.20 1.00 MasterCrd194.98 -6.50 ... Match n 40.58 -2.13 .60 Mattel 17.35 -.17 ... Mattersight 2.65 -.05

1.68 MaximIntg 58.55 -1.84 ... McClatch rs 9.90 -.202.08f McCorm 106.86 +.77 4.04 McDnlds 159.81 -4.74 1.36 McKesson146.07 -2.81 1.00 MedProp 14.06 -.05.40m MedleyCap 3.50 -.012.00f Medtrnic 86.74 -.07 1.92 Merck 61.08 -.39 2.50 MercGn 46.72 -.47 2.18 Meredith 51.90 -.50 ... Meritor 21.26 -.21 ... MerrimP rs 5.14 -4.011.68f MetLife 45.20 -.51 ... MKors 66.71 +.08 ... Michaels 18.80 -.941.45f Microchp 93.24 -3.68 ... MicronT 53.16 -3.94 1.68 Microsoft 98.39 -2.02 ... Microvisn 1.10 -.05 ... Middleby 105.39 +.49 .90 MdsxWatr 42.87 +.54 1.39 MHowHiInc11.95 -.18 ... MiMedx 5.83 -.15 ... MitsuUFJ 5.64 -.04 1.64 MolsCoorB 69.79 +.77 .88 Mondelez 41.45 +.15 ... MonstrBv s 56.63 -.23 .25p Moog A 76.32 -.65 1.00 MorgStan 47.93 -.96 .10 Mosaic 28.13 -.75 2.08 MotrlaSolu116.05 -1.66 1.00 MurphO 32.65 -1.55 ... Mylan NV 38.11 -.20 ... NCR Corp 30.09 -1.13 .12 NRG Egy 31.06 +.041.24f NRG Yld C 17.35 +.15 ... NXP Semi110.14 -4.93 .24 Nabors 6.20 -.33 ... Natera n 19.00 +2.931.70f NatFuGas 52.55 -.162.89e NatGrid 55.60 -.02 4.00 NtHlthInv 75.01 +.72 .20 NOilVarco 41.33 -1.271.00a NatPresto 128.55 -1.40 .64 Navient 13.26 -.12 ... NektarTh 51.27 -1.58 ... Neogen s 81.17 -2.43 ... Neovasc g .04 -.00 ... NeptuneT g 3.56 -.231.60f NetApp 76.94 -.02 ... Netflix s 384.48-26.61 ... NwGold g 2.02 -.05 1.09 NJ Rscs s 44.85 +.50 1.48 NewMedia 18.80 +.18 .40e NewOriEd 95.45 -5.47 ... NewRelic 99.86 -4.00 2.00 NewResid 18.17 -.13 .68 NY CmtyB 11.35 -.06 .80 NYMtgTr 6.19 -.03 .16 NY Times 25.95 -.65 .92f NewellRub 26.02 -.19 ... NewfldExp 29.68 -1.07 .56 NewmtM 36.99 -.47 .20 NewsCpA 15.54 -.284.44f NextEraEn166.40+2.10 .78 NiSource s 25.67 +.611.40f Nielsen plc 30.97 -.15 .80 NikeB s 72.35 -1.08 .08 NobleCorp 5.57 -.15 .44 NobleEngy 34.73 -1.35 .19e NokiaCp 5.83 -.12 ... NomadF n 19.13 -.18 .41e NordicAm 2.73 -.261.48a Nordstrm 50.90 -.53 2.88 NorflkSo 152.23 +.41 ... NthnO&G 2.71 -.064.80f NorthropG313.72 +1.66 .68 NwstBcsh 17.93 -.19 1.88 NwstNG 63.70 +1.05 ... NorwCruis48.77 -3.19 ... NovaGld g 4.31 -.272.75e Novartis 74.03 -1.03 ... Novavax 1.53 -.03 .96e NovoNord 46.97 +.13 1.47 NuSkin 79.32 -1.83 ... NuanceCm 13.89 -.31 1.52 Nucor 63.46 -2.74 ... Nutanix n 51.64 -2.70 .40p Nutrien n 53.96 +.27 .85a NuvDivA 13.23 +.01 .78a Nv AMT-Fr 15.59 -.01 .80 NvPfdInco 9.44 -.07 1.00 NuvEqtP 14.08 -.11 .60 Nvidia 239.12-11.83 ... NxStageMd27.99 -.17 1.33 OGE Engy 35.29 +.33 .38 OaktrSpL 4.67 +.01 .56e OaktStInco 8.18 ... ... OasisPet 13.10 -.68 3.08 OcciPet 81.35 -1.98 .60 OceanFst 30.56 -.15 .10 OfficeDpt 2.79 -.11 ... Okta n 49.02 -2.87 .52 OldNBcp 18.90 -.05 .78 OldRepub 20.20 -.09 .80 Olin 28.98 -.25 2.64 OmegaHlt 31.85 -.02 2.40 Omnicom 74.92 -.99 ... OnSmcnd 23.17 -.913.18f ONEOK 68.70 -1.29 ... OpkoHlth 4.70 +.13 .76 Oracle 44.28 +.18 ... Orbotch 61.71 -.86 ... Organovo 1.42 -.07 ... Orthofix 57.67 -2.46 .96 OshkoshCp69.48 -.52 1.34 OtterTail 48.55 +.20

... Overstk 30.55 -2.90 1.04 OwensMin 17.52 -.28 .84 OwensCorn65.01 -.62 ... OwensIll 17.03 +.17

P-Q-R 1.20 PBF Engy 42.57 -1.89 .20 PDL Bio 2.30 -.072.12f PG&E Cp 42.29 -.63 ... PGT Inc 20.50 -.30 3.00 PNC 138.43 -.93 1.06 PNM Res 38.95 +.25 ... POSCO 77.28 -.69 1.80 PPG s 105.11 -.31 1.64 PPL Corp 28.79 +.531.12f Paccar 62.14 +.03 ... Pagsegur n29.66 -.79 ... PalatinTch .00 -.09 ... PaloAltNet202.34 -5.25 ... Pandora 7.74 -.53 ... ParkDrl .33 -.013.04f ParkerHan155.76 -1.62 ... ParsleyEn 28.77 -.27 1.04 Patterson 24.12 -.50 .16f PattUTI 17.62 -.442.24f Paychex 69.68 -.54 ... PaycomSft100.44-6.78 ... PayPal n 82.19 -2.93 1.50 Pembina g 34.24 -.43 ... PnnNtGm 33.70 -.91 .72 PennantPk 7.01 -.09 ... Penney 2.44 -.181.40f Penske 48.42 -1.77 .70 Pentair 42.35 -.22 .70f PeopUtdF 18.48 -.073.71f PepsiCo 108.99 +.62 .28 PerkElm 72.87 -1.49 .76 Perrigo 75.12 -.54 ... Perspecta n21.27 -.46 1.36 Pfizer 36.38 -.134.56f PhilipMor 79.97 -.22 .88e PhilipsNV 41.48 -.533.20f Phillips66 110.45 -1.57 .28 Pier 1 2.96 -.14 .96 PimIncStr2 10.57 -.11 2.78 PinWst 80.01 +1.72 .32f PioNtrl 182.27 -3.38 .75 PitnyBw 9.04 -.20 1.95 PlainsAAP 23.49 -1.02 ... PlanetFit n 44.05 -1.19 ... PlatfmSpc 11.44 -.29 ... PlatGpM rs .12 +.02 ... PlugPowr h 1.94 -.10 2.40 Polaris 121.50 -1.78 ... Polarity rs 28.14-10.59 .70 PolyOne 42.77 -1.01 3.30 Praxair 154.80 -3.342.08f PrinFncl 54.85 -.811.24a ProAssur 35.95 -.75 1.92 ProLogis 64.14 -.17 ... ProPetr n 15.06 -.472.87f ProctGam 77.79 +.36 .69e ProgsvCp 60.18 -.60 .72 ProspctCap 6.79 -.07 3.60 Prudentl 95.98 -.52 1.80 PSEG 54.24 +.90 6.80 PubStrg 225.65 -.31 ... Pulmatrix .56 -.01 .36 PulteGrp 28.24 -.54 ... PureStrg n 23.00 -.82 .44 PMMI 7.05 -.02 .08 QEP Res 11.94 -.342.48f Qualcom 57.05 -1.45 ... QntmDSS rs2.07 +.01 ... Qudian n 9.47 -.562.00f QstDiag 113.14 +1.10 ... QuratRet A 20.96 -.17 .40 RPC 13.65 -.532.50f RLauren 128.01 -2.25 .08 RangeRs 16.60 -.28 .52 RavenInds 38.80 -.40 .88f RJamesFn 93.65 -2.371.08f Rayonier 38.17 -.13 3.47 Raytheon 193.52 +.14 2.53 RltyInco 54.24 +.46 ... RedHat 139.77 -2.371.20f RedwdTr 16.64 +.04 ... Regenrn 327.11 -4.86 .36 RegionsFn 18.35 -.18 2.00 RelStlAl 90.00 -3.37 .32 RentACt 14.82 -.03 ... Replgn 46.06 -.23 1.80 RestBrnds 60.00 -.75 .78 RetailOpp 19.43 -.09 .66 RetailProp 13.01 +.07 ... RigelPh 3.04 -.14 ... RiteAid 2.11 +.09 3.68 RockwlAut165.52 -2.46 1.32 RockColl 133.67 -.80 ... Rogers 108.63 -6.98 ... Roku n 42.01 -2.70 1.65 Roper 273.13 -3.09 .90 RossStrs s 85.26 -.72 .40 Rowan 14.65 -.58 3.76 RoyalBk g 75.00 -1.30 2.40 RylCarb 105.39 -6.16 3.76 RoyDShllB 70.67 -2.42 3.76 RoyDShllA 67.30 -2.062.08f Ryder 71.28 -1.07

S-T-U 1.00 S&T Bcp 44.07 -.38 2.45 SCANA 38.40 +1.39 3.25 SLGreen 100.61 -.98 ... SLM Cp 11.65 -.12 .10 SM Energy 24.89 -.63 ... SRC Eng 10.67 -.03 .28 SS&C Tch s52.44 -2.442.29m SabnR 45.40 -.20

... BasicEnS .45 ... .76f Baxter s 73.59 -.73 ... BaytexE g 3.20 -.07 ... BeacnRfg 44.36 -.61 ... BeazerHm 14.26 -.193.00f BectDck 234.75 -2.85 .64f BedBath 19.69 -.38 1.24 Bemis 41.61 +.31 ... BerkH B 186.73 -2.181.80f BestBuy 75.11 -1.15 ... Best Inc n 11.56 -.45 1.20 BigLots 42.22 +.88 ... Biocryst 5.66 +.07 ... Biogen 292.19 -3.85 ... BioPhrmX .24 +.001.90f BlkHillsCp 61.44 +.75 ... BlackBerry10.01 -.67 2.40 BlkHlthSci 38.48 -.10 .65a BlkMuniast 13.17 +.012.70e Blackstone 31.99 -.55 2.48 BlkstnMtg 32.15 -.541.00f BlockHR 22.99 -.01 ... BlueAprn n 3.26 -.07 .40 BdwlkPpl 10.73 +.49 6.84 Boeing 331.20 -7.71 ... BookingHl2050.52 -52.33 .68 BorgWarn 45.18 +.09 ... BostBeer 302.10 +1.20 ... BostonSci 32.12 -.50 ... Box Inc n 25.45 -1.39 .20 BoydGm 34.79 -1.79 .56 BrigStrat 17.79 -.44 1.52 Brinker 51.11 -.34 1.60 BrMySq 54.67 -.472.24e BritATob s 50.36 -1.17 1.10 BrixmorP 18.06 -.16 7.00 BroadcInc252.42 -7.29 ... Brookdale 9.31 -.09 1.88 BrkfInfra s 37.92 -.81 ... BrownFB s 48.30 -1.51 .76 Brunswick 63.37 -2.21 5.05 Buckeye 35.67 -.662.00f BungeLt 71.25 -.27 1.02 CA Inc 35.85 -.30 .80 CBL Asc 6.11 -.08 .05p CBRE Grp 47.12 -1.68 .72 CBS B 56.24 -.46 1.20 CF Inds s 43.99 -1.31 1.43 CMS Eng 46.51 +1.07 .14e CNH Indl 10.55 -.13 .04 CNX Resc 17.15 -.35 .88 CSX 64.08 -.702.95e CVR Rfng 21.85 -.40 2.00 CVS Health71.43 -.75 .88 CYS Invest 7.52 ... .24 CabotO&G 23.22 +.11 ... Cadence 43.34 -.53 ... CaesarsEnt10.80 -.502.49e Cal-Maine 51.00 -.35 1.20 CalaCvHi 12.73 -.13 ... CalAmp 21.87 -.76 .75 CalifWtr 39.90 -.10 .04 CallGolf 19.23 -.52 ... CallonPet 10.51 -.29 ... CalumetSp 7.45 -.30 3.08 CamdenPT92.42 +.23 1.40 CampSp 42.23 +3.63 ... CdaGoose n58.84 +1.23 5.32 CIBC g 87.16 -1.42 1.33 CdnNR gs 79.13 -1.47 1.34 CdnNRs gs32.84 -.42 1.60 CapOne 94.48 -.53 ... CapSenL 11.10 -.31 .64 CapsteadM 9.16 -.04 ... CpstnTur rs 1.46 -.041.90f CardnlHlth 53.34 -.64 ... CareDx h 11.97 -1.26 ... CarMax 76.72 -3.47 2.00 Carnival 58.54 -4.99 .72 CarpTech 52.13 -4.03 ... Carrizo 27.23 -.68 ... Catabasis n .95 +.04 ... Catalent 40.48 -1.063.44f Caterpillar136.58 -3.36 3.56 CedarF 63.03 -1.06 ... Celgene 78.53 -.27 ... CelldexTh .51 -.01 .20 CenovusE 9.75 -.16 1.11 CenterPnt 27.19 +.57 ... CentAl 16.34 -.90 2.16 CntryLink 18.78 +.16 ... CerusCp 7.00 -.03 1.12 ChemFinl 57.72 -.38 .68 Chemours n46.87 -.13 .56p CheniereEn65.66 -3.06 ... ChesEng 4.89 -.16 4.48 Chevron 122.61 -2.49 .34 Chicos 8.48 -.02 .64e ChinaSoAir45.21 -4.10 ... Chipotle 454.17-15.772.86e ChubbLtd 125.11 -.27 .87f ChurchDwt s51.57 +.94 ... CienaCorp 25.70 +.83 .04 Cigna 173.85 -.23 .64 Cimarex 95.18 -2.51 2.12 CinnFin 68.22 -.12 ... Cirrus 39.41 +1.811.32f Cisco 42.29 -.91 1.28 Citigroup 65.75 -1.45 .52 CitizFincl 40.85 -.33 ... CitrixSy s 104.46 -1.05 ... CleanEngy 3.57 +.10 ... ClevCliffs 8.40 -.60 3.84 Clorox 132.41 +3.50 ... Cloudera n13.71 -.83 1.56 CocaCola 43.58 +.33 ... Coeur 7.67 -.17 .80 CognizTch 77.96 -.74 .96 CohStQIR 11.84 -.05 2.06 CohStSelPf26.96 -.25 ... CoherusBio15.40-1.80 1.68 ColgPalm 65.11 +.48 .76 Comcast s 33.12 -.691.36f Comerica 93.99 -1.45 .48 CmclMtls 22.08 -1.28 ... CmtyHlt 4.01 -.27 .24 CmpTask 7.44 -.26 .40 Comtech 31.80 +.07 .85 ConAgra 38.94 +.39 ... Conduent n18.24 -.691.25f ConnWtrSv65.67 +.091.14f ConocoPhil66.14 -1.64 1.55 ConsolCom12.98 -.15 2.86 ConEd 77.42 +1.662.96f ConstellA 228.04 -3.48 ... ContlRescs64.02 -2.18 .42 CooperTire 27.25 +.20 1.72 Corecivic 23.82 +.40 ... CorOnDem48.04 -1.57 .72 Corning 27.73 -.76 1.10 CorpOffP 28.50 -.022.28f Costco 211.75 +.65 .50 Coty 14.50 -.27 .26 CousPrp 9.65 ...

A-B-C ... ADT Inc n 8.69 -.04 .52 AES Corp 12.87 +.01 1.04 AFLAC s 44.08 -.11 2.16 AGNC Inv 18.90 ... ... AK Steel 4.55 -.33 ... AMAG Ph 21.28 -.482.00f AT&T Inc 31.71 +.02 ... AV Homes 21.30 -.05 ... AXA EqH n21.10 -.59 1.12 AbbottLab 60.77 -1.17 3.84 AbbVie 93.05 -.44 .80 AberFitc 26.55 -1.38 ... Ability rs 10.00 +5.01 ... AcadiaPh 16.07 -.26 ... AccelrDiag 23.40 -.60 2.66 Accenture156.16 -3.47 ... Accuray 3.85 -.15 ... AchvLfS rs 3.80 -.03 ... ActiniumP .61 -.02 .34f ActivsBliz 74.70 -1.28 1.10 Adient n 49.99 -.08 ... AdobeSy 239.68 -3.95 ... AdvEnId 58.99 -1.86 ... AMD 15.11 -.69 ... Aecom 32.93 -.56 ... AeroViron 58.25 -1.17 2.00 Aetna 189.58 -1.34 ... AeviGeno 1.18 -.02 .60 Agilent 61.20 -1.59 1.12 Aircastle 20.92 -.39 ... AkamaiT 77.65 -2.67 ... AkersBios .38 +.01 ... AlaskCom 1.70 ...1.34f Albemarle 91.96 -1.50 ... Alcoa Cp 44.26 -1.30 ... Alexion lf 124.83 -2.74 ... Alibaba 191.25-10.76 ... AllegTch 24.83 -2.48 2.80 AllegiantT 141.85 -2.30 2.88 Allergan 171.24 -2.18 2.24 Allete 77.47 +1.162.06f AllnceRes 17.90 -.352.57e AlliBern 28.85 -.301.34f AlliantEg s 42.26 +1.17 .60 AllisonTrn 40.40 -1.24 ... AllscriptH 11.88 -.25 1.84 Allstate 91.63 -.61 .52 AllyFincl 25.65 -.77 ... AlnylamP 100.04 -4.16 ... Alphabet C 1124.81 -30.67 ... Alphabet A 1139.28 -30.01 .69 AlpTotDiv 8.91 ... ... Altaba 75.46 -4.00 ... Altice n 16.78 -.362.80f Altria 57.07 +.05 .34 AmTrstFn 14.51 -.05 ... Amazon 1663.15-52.52 ... Ambarella 41.89 -1.35 1.83 Ameren 59.65 +.97 .50 AFMulti 6.35 -.05 .17e AMovilL 16.38 +.08 .40 AmAirlines 39.68 -1.67 ... AmAxle 16.46 -.951.84f AmCampus43.30 +.22 .55f AEagleOut 23.76 -.62 2.48 AEP 69.03 +1.68 1.40 AmExp 98.54 +1.31 .20 AHm4Rent 22.01 +.16 1.28 AmIntlGrp 54.22 -.24 ... AmOutBr 12.64 -.02 1.02 AmStsWtr 58.27 +.073.08f AmTower 142.15 -.671.82f AmWtrWks 85.30 +1.88 3.80 Amerigas 41.96 -.213.60f Ameriprise144.77 -1.59 1.52 AmeriBrgn 92.22 -1.28 .36 Ametek 72.50 -.50 5.28 Amgen 185.36 +.21 ... AmicusTh 15.36 -.45 .92f Amphenol 87.79 -1.41 1.00 Anadarko 71.89 -2.22 1.92 AnalogDev 98.15 -.94 2.36 Andeavor 130.48 -4.57 ... AnglogldA 8.23 -.033.19e ABInBev 97.83 -1.30 1.20 Annaly 10.68 +.06 1.00 AnteroRes 20.50 -.31 3.00 Anthem 243.34 -1.48 .60 Anworth 5.17 -.03 1.00 Apache 43.14 -1.62 .60 ApolloInv 5.52 -.042.92f Apple Inc 182.17 -2.75 .80 ApldMatl 46.71 -1.25 ... ApldOptoel40.25 -3.50 .82 AquaAm 35.09 +.72 ... ArQule 5.09 +.33 .42 Aramark 38.17 -.08 .32 ArcBest 45.80 -2.00 .10p ArcelorM rs30.57 -1.36 ... ArchCap s 26.61 +.13 1.34 ArchDan 46.26 -.27 .24 Arconic 16.87 -.17 1.52 AresCap 16.62 +.061.18e AresMgmt 20.85 -.15 ... AristaNetw 259.88 -12.77 ... ArrayBio 18.90 -.47 ... ArrowEl 76.01 -1.57 ... ArrowPhm 13.47 +.21 ... AscenaRtl 4.34 +.09.90m Ashland 77.49 -1.021.37e AstraZen s 34.97 -.09 ... AtHomGr n 36.37 -.631.94f ATMOS 90.53 +1.42 ... Autodesk129.75 -6.762.76f AutoData 136.63 -2.46 ... AVEO Ph h 2.25 -.152.26f AveryD 101.92 +1.67 ... AvisBudg 38.66 -3.151.49f Avista 52.71 -.03 ... Avon 1.60 -.03 ... Axalta 30.15 -.27 ... Axovant n 2.57 +.161.90f B&G Foods33.00 +.85 ... B2gold g 2.53 -.081.50a BB&T Cp 51.71 +.10 3.02 BCE g 40.44 -.52 .72 BGC Ptrs 11.84 -.411.66e BHPBil plc 42.70 -1.59 2.38 BP PLC 44.24 -1.543.60e BP Pru 28.20 -.25 ... Baidu 250.41 -8.59 .72f BakHuGE n32.44 -.28 .42f Balchem 96.89 -.94 .40 BallCorp s 35.92 +.01 ... BallardPw 2.71 -.14 .48 BkofAm 28.48 -.513.84e BkMont g 76.70 -1.06 .96 BkNYMel 55.67 -1.083.28f BkNova g 57.05 -.94 .60 BarnesNob 6.20 -.25 .12 BarrickG 12.87 -.17

Div Name Last Chg

Money&Markets

2,560

2,640

2,720

2,800

2,880

JJ F M A M

2,680

2,740

2,800 S&P 500Close: 2,717.07Change: -37.81 (-1.4%)

10 DAYS

6,600

6,900

7,200

7,500

7,800

JJ F M A M

7,440

7,640

7,840 Nasdaq compositeClose: 7,532.01Change: -160.81 (-2.1%)

10 DAYS

Advanced 678Declined 2176New Highs 35New Lows 97

Vol. (in mil.) 3,620Pvs. Volume 5,410

2,2953,875

6632211

6778

NYSE NASD

DOW 24463.73 24084.39 24252.80 -328.09 -1.33% t t s -1.89%DOW Trans. 10750.88 10444.82 10521.23 -251.97 -2.34% t t s -0.86%DOW Util. 709.19 697.45 707.87 +11.27 +1.62% s s s -2.14%NYSE Comp. 12584.95 12424.03 12481.57 -158.00 -1.25% t t s -2.56%NASDAQ 7639.73 7477.73 7532.01 -160.81 -2.09% t s s +9.11%S&P 500 2742.94 2698.67 2717.07 -37.81 -1.37% t t s +1.63%S&P 400 1984.91 1952.86 1960.90 -28.71 -1.44% t s s +3.17%Russell 2000 1684.76 1649.81 1657.51 -28.07 -1.67% t s s +7.95%Toronto TSX 16384.81 16165.60 16183.96 -266.18 -1.62% t s s -0.16%

HIGH LOW CLOSE CHG %CHG WK MO QTR YTDStocksRecap

CombinedStocksFrom the New York Stock Exchangeand the Nasdaq.

Interestrates

The yield on the 10-year Treasury note fell to 2.88 percent onMonday. Yields affect rates on mortgages and other consumer loans.

NET 1YRTREASURIES LAST PVS CHG AGO

5.004.504.25

1.881.381.13

PRIMERATE

FEDFUNDS

3-month T-bill 1.91 1.90 +0.01 .946-month T-bill 2.13 2.08 +0.05 1.0952-wk T-bill 2.31 2.32 -0.01 1.202-year T-note 2.54 2.54 ... 1.345-year T-note 2.75 2.77 -0.02 1.767-year T-note 2.84 2.86 -0.02 1.9710-year T-note 2.88 2.89 -0.01 2.1430-year T-bond 3.03 3.04 -0.01 2.71

NET 1YRBONDS LAST PVS CHG AGO

Barclays Glob Agg Bd 2.01 2.00 +0.01 1.53Barclays USAggregate 3.33 3.33 ... 2.47Barclays US Corp 4.01 4.04 -0.03 3.12Barclays US High Yield 6.28 6.26 +0.02 5.66Moodys AAA Corp Idx 3.99 3.98 +0.01 3.6010-Yr. TIPS .77 0.76 +0.01 .43

CommoditiesU.S. crude oil and natural gas prices both fell 0.7 percent each. Goldprices were little changed andsilver fell nearly 1 percent.

Crude Oil (bbl) 68.08 68.58 -0.73 +12.7Ethanol (gal) 1.40 1.42 -1.62 +5.0Heating Oil (gal) 2.10 2.13 -1.18 +1.2Natural Gas (mm btu) 2.92 2.95 -0.75 -1.0Unleaded Gas (gal) 2.05 2.07 -0.92 +14.0

FUELS CLOSE PVS %CHG %YTD

Gold (oz) 1265.60 1267.40 -0.14 -3.1Silver (oz) 16.31 16.44 -0.80 -4.4Platinum (oz) 868.80 873.30 -0.52 -7.0Copper (lb) 2.99 3.03 -1.34 -8.8Palladium (oz) 945.30 956.30 -1.15 -12.0

METALS CLOSE PVS %CHG %YTD

Cattle (lb) 1.06 1.08 -2.12 -13.9Coffee (lb) 1.17 1.17 +0.21 -7.1Corn (bu) 3.51 3.57 -1.89 -0.1Cotton (lb) 0.86 0.85 +0.60 +9.3Lumber (1,000 bd ft) 564.10 560.10 +0.71 +25.9Orange Juice (lb) 1.57 1.61 -2.12 +15.7Soybeans (bu) 8.74 8.95 -2.24 -8.1Wheat (bu) 4.77 4.91 -2.95 +11.7

AGRICULTURE CLOSE PVS %CHG %YTD

USD per British Pound 1.3279 +.0018 +.14% 1.2722Canadian Dollar 1.3308 +.0031 +.23% 1.3263USD per Euro 1.1704 +.0041 +.35% 1.1199Japanese Yen 109.45 -.46 -.42% 111.26Mexican Peso 19.9641 -.0519 -.26% 17.9927

1YRMAJORS CLOSE CHG %CHG AGO

Israeli Shekel 3.6215 -.0013 -.47% 3.5357Norwegian Krone 8.1156 -.0003 -.24% 8.4467South African Rand 13.5971 -.0009 -1.22% 12.9365Swedish Krona 8.8625 -.0003 -.27% 8.7173Swiss Franc .9858 +.0017 +.17% .9691

EUROPE/AFRICA/MIDDLE EAST

Australian Dollar 1.3505 +.0064 +.47% 1.3205Chinese Yuan 6.5499 +.0456 +.70% 6.8387Hong Kong Dollar 7.8471 +.0006 +.01% 7.8002Indian Rupee 68.120 +.254 +.37% 64.478Singapore Dollar 1.3627 +.0047 +.34% 1.3871South Korean Won 1116.94 +4.28 +.38% 1133.27Taiwan Dollar 30.40 +.10 +.33% 30.40

ASIA/PACIFIC

ForeignExchange

The dollar fell against theBritish pound, the euro and Japanese yen. The dollar rose against theCanadian dollar and fell against the Mexicanpeso.

LAST6 MO AGO1 YR AGO

... Saia Inc 79.60 -3.15 ... StJoe 17.90 -.10 ... Salesforce133.19 -1.82 ... SallyBty 16.38 +.16 .65e SJuanB 5.96 -.05 ... SanchezEn 4.11 -.06 ... SangTher 15.60 -.901.58e Sanofi 40.50 +.50 .23e SantCUSA 18.75 -.44 ... SareptaTh137.74 -2.59 2.00 Schlmbrg 65.43 -1.15 .40 Schwab 53.41 -1.49 .04 ScorpioTk 2.95 -.08 ... SeadrillLtd .31 -.03 2.52 SeagateT 55.83 -2.39 .64 SealAir 43.35 -.20 ... SearsHldgs 2.26 -.16 .50 Seaspan 8.98 -.12 ... SeaWorld 22.41 -.43 3.58 SempraEn116.61 +1.47 1.56 SenHous 18.21 +.01 ... ServcNow171.39 -5.313.44f Sherwin 394.95 -1.18 1.40 ShipFin 14.90 -.15 ... Shopify n153.21 -9.321.24f SignetJwlrs57.10 -.99 7.80 SimonProp171.46 -1.39 .04 SiriusXM 7.06 -.08 ... Skechers s 29.51 -.91 1.28 SkywksSol 97.38 -1.17 ... SmartFn rs 26.71 +.57 .72 SmithAO s 59.00 -1.27 3.12 Smucker 108.23 +2.52 ... SnapInc A n13.10 -.10 3.28 SnapOn 159.62 -.05 ... SodaStrm 85.07 -1.01 ... Sogou n 11.58 -.15 1.64 SolarCap 20.59 -.07 1.56 SonocoP 51.46 +.29 ... SonyCp 49.53 -.84 ... Sophiris 2.24 -1.51 ... SorrentoTh 6.35 -.20 1.00 SourcC 39.74 -.41 1.12 SoJerInd s 33.85 +.72 ... SthcrssEn 1.61 +.172.40f SouthnCo 46.60 +.79 .23e SthnCopper46.56 -.16 .64f SwstAirl 51.28 -.63 ... SwstnEngy 5.28 -.19 ... SpiritAir 36.33 -2.27 .72 SpiritRltC 8.22 -.02 ... Splunk 101.23 -4.00 ... Spotify n 170.37-10.57 ... Sprint 5.32 -.18 ... Square n 61.89 -3.86 2.52 StanBlkDk133.93 -1.07 .47f StarGas 9.84 +.19 ... StarsGp g 35.65 -1.651.44f Starbucks s50.66 -.58 1.68 StateStr 95.92 -2.22 .75 StlDynam 46.52 -1.38 .30 SteinMart s 2.71 -.06 .28 SterlingBc 24.10 -.15 ... StitchFix n26.84 -3.31 1.88 Stryker 170.28 -1.72 2.40 SubPpne 23.55 +.042.84f SunCmts 97.61 +.33 .36 SunHydrl 48.29 -1.56 1.44 Suncor g 38.70 -1.46 ... SunPower 7.79 -.44 ... Sunrun n 13.45 -.42 1.60 SunTrst 66.64 -.85 .32 SupEnrgy 9.40 -.52 .38 SupGpCos s21.43 +.63 .30 Symantec lf20.47 -.25 .60 Synchrony 33.82 -.31 ... SynrgyPh 1.80 -.09 1.00 SynovusFn 54.43 -.30 1.44 Sysco 68.23 +.44 ... T-MobileUS59.73 -1.06 ... TAL Educ s37.15 -2.092.60m TC PpLn 25.75 -.77 .84 TD Ameritr 56.32 -2.071.76f TE Connect93.84 -1.29 1.56 TJX 95.21 +.13 .24 TahoeRes 4.96 -.08 ... TakeTwo 116.73 -.23 ... TandmD rs 23.54 +.391.40f TangerFac 24.09 +.17 1.35 Tapestry 47.06 -.21 3.64 TargaRes 48.49 -.962.56f Target 76.84 +.802.62f Taubmn 60.35 -.46 ... TechData h82.50 -2.42 .13 Technip 31.51 -.83 .16e TeckRes g 24.77 -1.27 .28 Tegna 11.40 +.16 ... Teladoc n 59.55 -2.05 ... Tellurian rs 8.42 -.37 1.00 Tenneco 44.95 -.36 ... Teradata 39.91 -1.17 .36 Teradyn 37.67 -1.135.15e TerraNitro 83.96 ... ... Tesaro 45.70 -3.92 ... Tesla Inc 333.01 -.62 2.48 TexInst 110.19 -2.19 1.00 TexRdhse 67.13 -1.12 .96 Textainer 14.45 -.55 .08 Textron 65.73 -1.33 ... TherapMD 6.70 -.31 .68 ThermoFis204.93 -3.82 ... 3D Sys 14.01 -.315.44f 3M Co 195.80 -.702.20f Tiffany 133.07 -.601.12f Timken 44.05 -.55 .44 TollBros 36.45 -.66 .64 Torchmark 83.62 -.06 2.68 TorDBk gs 57.32 -.662.71e Total SA 60.25 -.58 ... Toyota 128.57 -2.43 ... TransEntx 4.96 +.18 ... Transocn 12.26 -.443.08f Travelers 123.72 -.691.02e TriContl 26.56 -.43 2.50 TriCntl pf 51.32 ... ... Trimble 32.66 -.68 ... TriNetGrp 53.28 -1.38 .52 Trinity 33.28 -.42 ... TripAdvis 55.71 -.95 ... TrueBlue 27.25 -.55

.26 TrstNY 9.20 +.10 2.72 Tuppwre 41.57 -.19 .36 21stCFoxA 48.14 -.47 .36 21stCFoxB 47.89 -.46 ... 22ndCentry 2.51 +.07 ... Twilio n 54.47 -.78 ... Twitter 44.17 -1.71 ... 2U 83.22 -4.38 .69e UBS Grp 15.24 -.35 1.29 UDR 37.43 +.201.04f UGI Corp 52.24 +.68 ... US FdsHl n37.95 -.27 ... USG 43.10 -.22 ... UltraClean 16.14 -1.02 ... UltPetro n 2.06 -.06 .80 Umpqua 23.35 -.18 ... UndrArm s 22.31 -.07 ... UnAr C wi 20.76 -.03 .15 UniFirst 181.00 -1.801.43e UnilevNV 55.25 -.15 2.92 UnionPac 141.23 -2.72 ... Unit 24.37 -.51 ... UtdContl 71.33 -1.61 3.64 UPS B 110.20 -3.50 ... UtdRentals148.15 -6.80 1.20 US Bancrp 50.58 -.18 .20 USSteel 34.52 -2.39 2.80 UtdTech 124.61 -.263.60f UtdhlthGp250.71 -3.66 2.40 UnitGrp 21.58 -1.153.00f UnvslCp 66.45 +.30 .24 UnivDisp 81.30 -5.15 .92 UnumGrp 38.11 +.12 ... UraniumEn 1.71 -.05 ... UrbanOut 45.22 -.83

V-W-X-Y-Z 1.84 VF Corp 81.21 -.37 .64 VICI Pr n 20.84 -.14 ... ValeantPh 23.06 -1.21 ... Valerits hn 1.61 +.19 3.20 ValeroE 109.26 -2.98 .44 VlyNBcp 12.63 -.111.82e VangDivAp102.67 -.82 1.80 Vectren 71.48 +.04 3.16 Ventas 56.09 +.40 ... Verastem 7.43 -.23 .55 Vereit 7.50 -.04 ... VeriFone 22.85 +.04 ... Vericel 10.35 -.65 ... Verisign 135.72 -2.96 2.36 VerizonCm 49.60 -.16 .80 ViacomB 29.90 -.38 .40 ViadCorp 55.05 -1.55 ... Viavi 9.82 -.16 ... VikingTh n10.37 -.71 .84 Visa s 130.93 -4.40 .34f VishayInt 23.90 -.45 ... VistraEn n 23.33 -.32 ... VMware 145.08 -4.931.82e Vodafone 24.54 -.33 .04 VoyaFincl 49.13 -.24 1.12 VulcanM 128.43 -3.14 .40 W&T Off 6.57 -.52 2.16 WD 40 146.90 -.85 2.21 WEC Engy 63.44 +1.15 4.06 WP Carey 66.33 -.13 ... WPX Engy 17.39 -.582.08f WalMart 86.47 +1.65 1.60 WalgBoots 67.24 -.37 .20 WarrMet n 24.99 -.28 1.00 WashPrGp 8.16 -.12 1.20 WREIT 29.92 +.25 1.85 WsteMInc 81.70 -.18 ... Waters 192.35 -1.52 ... WeathfIntl 3.26 -.07 ... Web.com 25.30 -.801.32f WebsterFn 65.35 -.84 ... WtWatch 99.13 -1.471.58f WeinRlt 31.50 -.19 1.56 WellsFargo53.96 +.021.68e Welltower 59.30 +.25 .34 Wendys Co17.47 -.66 .38 WAstInfSc 11.22 -.01 2.00 WDigital 78.13 -1.55 .76 WstnUnion 20.78 -.361.52e WestpacBk21.40 -.40 1.72 WestRck 58.23 +.26 1.28 Weyerhsr 35.36 -.244.60f Whrlpl 143.89 -.76 ... WhitngPet rs53.16-2.30 1.36 WmsCos 26.91 -.732.46f WillmsPtrs 40.32 -1.09 1.72 WmsSon 61.79 -1.64 ... WT MCD s 35.80 -.44 .57 Woodward 76.29 -1.46 ... Workday 120.72 -3.29 .24 WorldFuel 21.43 -1.20 .48 WldW Ent 66.46 -.68 ... Worldpay 82.73 -2.35 .84 Worthgtn 46.82 -1.093.00f Wynn 166.54 -3.60 ... XPO Logis103.53 -5.23 1.52 XcelEngy 45.15 +1.30 ... XeneticB n 5.75 +2.93 ... Xerium 13.23 +6.62 1.00 Xerox rs 25.45 -.951.44f Xilinx 65.48 -1.25 ... YRC Wwde10.23 -.82 .02 Yamana g 2.98 -.04 ... Yandex 34.56 -.99 ... Yelp 40.08 -.60 .67 YorkWater 32.75 ... ... YulongE rs 3.92 +1.081.44f YumBrnds 78.59 -1.77 .40 Yum China 39.18 -1.28 ... ZTO Exp n 19.24 -.12 ... Zafgen 8.99 +1.90 ... Zagg 18.05 -.15 ... ZayoGrp 36.36 -.20 ... Zendesk 53.05 -1.71 .96 ZimmerBio110.73 -1.03 .72e ZionsBcp 54.63 -.88 ... Ziopharm 3.04 -.15 .50 Zoetis 84.70 -1.12 ... Zscaler n 36.36 -.27 ... Zuora n 28.68 +1.04 ... Zynga 4.08 -.12

Stock Footnotes: g - Dividends and earnings in Canadian dollars. h- Does not meet continued-listing standards. lf - Late filing with SEC.n - Stock was a new issue in the last year. rs - Stock has undergonea reverse stock split of at least 50% within the past year. rt - Right tobuy security at a specified price. s - Stock has split by at least 20 per-cent within the last year. wi - Trades will be settled when the stock isissued. wd - When distributed. wt - Warrant, allowing a purchase of astock. un - Unit,, including more than one security. vj - Company inbankruptcy or receivership, or being reorganized under the bankrupt-cy law. Appears in front of the name. Stocks in bold are worth atleast $5 and changed 5 percent or more in price. Dividend Footnotes: a - Extra dividends were paid, but are notincluded. b - Annual rate plus stock. c - Liquidating dividend. e -Amount declared or paid in last 12 months. f - Current annual rate,which was increased by most recent dividend announcement. i - Sumof dividends paid after stock split, no regular rate. j - Sum of dividendspaid this year. Most recent dividend was omitted or deferred. k -Declared or paid this year, a cumulative issue with dividends inarrears. m - Current annual rate, which was decreased by mostrecent dividend announcement. p - Initial dividend, annual rate notknown, yield not shown. r - Declared or paid in preceding 12 monthsplus stock dividend. t - Paid in stock, approximate cash value on ex-distribution date. Source: The Associated Press.

DOW24,252.80 -328.09

NASDAQ7,532.01 -160.81

S&P 5002,717.07 -37.81

10-YR T-NOTE2.88% -.01

30-YR T-BOND3.03% -.01

CRUDE OIL$68.08 -.50

GOLD$1,265.60 -1.80

EURO$1.1704 +.0041qq qq qq qq qq qq qq pp

(Previous and change figures reflect current contract.)

STOCKS LISTING CHANGE - REQUESTS WELCOME!Mutual funds listings will run on Saturdays.

The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but we’re trying to eliminate stocks

our readers don’t want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to [email protected], or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.


MARMADUKE By Brad Anderson

Cryptoquip © 2011 by King Features Syndicate

Challenger

Yesterday’s Challenger Answers

DEAR DR. ROACH: I recently had a blood and urine checkup. Most everything was within normal range (doing well), except that I am low on vitamin D, at 24. The doctor recommended supplements, but said to be careful not to overdo. How much is too much? Is one a week OK? — Y.C.

ANSWER: There are several ways to replace vitamin D, but the most common are weekly ergocal-ciferol (vitamin D-2, usually given as 50,000 units for eight weeks) or cholecalciferol (vitamin D-3, taken daily).

I prefer daily vitamin D-3 as a supplement for most people who are found to have low vitamin D levels. Most people remember better to take one daily, and many people think that after a month of taking weekly vitamin D they are cured and do not take the required follow-up supplements.

While it is true that excess vitamin D can be dangerous, it is very uncommon to have excess vitamin D when taking 8,000 units or less daily. (Some people will

need more than that, but doses in excess of 8,000 IU should be guided by blood levels. Some people don't absorb vitamin D well, and they may need amounts that might cause toxicity in other people.) The general recommendation is 1,000 to 2,000 units of vitamin D-3 daily. However, D-2 comes in 5,000 and 10,000 units in addition to the 50,000, so it is fine to use weekly dosing if you prefer.

DEAR DR. ROACH: About four months ago I was in the emergency room with pain in my lower back. The doctors did a CT

scan, which found an 8 mm kidney stone requiring a procedure to break up the stone, as it would not pass. The kidney stone was calcium oxalate monohydrate. What causes this? It was extremely painful, and I do not want another. The doctor emphasized drinking lots of water with lemon. — Y.C.

ANSWER: There are several possible reasons why people form calcium oxalate stones, but in any given person it may be impossible to identify the one particular cause. Family history, diet, medications, water intake and anatomical issues all might predispose a person to developing a kidney stone.

Calcium and oxalate both are important, but the calcium story is slightly confusing. As you might ex-pect, taking calcium supplements increases risk of developing calcium stones, because the calcium, often taken without food, is excreted by the kidney and increases stone formation. However, calcium in food has the opposite effect: High-calcium diets are associated with a decreased risk of forming stones.

This is thought to be due to the fact that calcium in food binds oxalate in foods, and the decreased oxalate means fewer stones. Oxalate, however, is found in many foods. A registered dietician nutritionist can help you, but I recommend this page from my former professor Dr. Fred Coe and his team: https://tinyurl.com/h2loheu.

Other dietary factors that will reduce the risk of another calcium oxalate stone are: reducing animal protein and increasing (most — check the list) fruits and veg-etables; decreasing sodium intake; and reducing sugars (specifically sucrose and fructose, apart from what is found naturally in fruits). Citric acid, in the lemon your doctor recommended, helps to prevent stones in some people. It also may be taken as a pill, as potassium citrate.

The other piece of advice your doctor gave you might be the most important of all: Drink plenty of water. People who are prone to kidney stones should drink lots and lots of water (coffee and tea

DEAR ABBY: I am 32 and in a relationship with a 31-year-old single mother. Her son, "Steven," is 7. Her daughter, "Jessica," is 15.

I am a stay-at-home dad. Both kids refer to me as "Dad," as I have been a part of Steven's life more than his (incarcerated) dad has ever been. Because I am a stay-at-home dad, this means I take Steven to vari-ous professional appoint-ments, doctors, including a psychiatrist for ADHD, the dentist and various sports activities.

I was informed three weeks ago Jessica is pregnant. When I take our boy for doctor's visits, they always want guarantor information, and I always sign. But after a recent checkup of his, I called for results and was outright lied to — "We don't have the results back" — and Jessica's doctor said they can't release any informa-tion to me.

Abby, I'm in this for the long haul. If doctors will let me sign to pay their medical expenses but I can't have the results, what can I do? — Stay-At-Home-Dad

DEAR "DAD": A guarantor is different from a legal guardian or parent.

Have their mother call the doctors and request the information so she can share it with you. And if you haven't suggested to Jessica's mother that her daughter should be put on long-acting birth control, I think the time has come.

DEAR ABBY: I have a friend who I suspect has a mental problem. No matter what I talk about — what I've done, who I know or what I have — she one-ups me by saying she has done or had the same thing. It really grates on my nerves. Do you think it's a habit or a disease? — Outdone In Washington

DEAR OUTDONE: It's not a disease, but an obnoxious habit. The "cure" may be to tell the woman how what she's doing makes you feel. The result will be that she either stops trying to top you or ends the friendship.

Dear Heloise: My son has a summer service project where he collects cans of food for the food bank. It occurred to me that with cans, you need CAN OPENERS!

Sure, many cans have pull tabs, but some don't. Hand-held can openers can be purchased for just a few dollars, so I encourage anyone donating cans of food: Pick up a can opener, too! — Helen B., Fort Lauderdale, Fla.

A Heloise high-five to your son, and to you, Helen. — Heloise

Dear Heloise: When visiting someone in the hos-pital, here are a few hints:

* Keeping your voice low is critical, as loud noises can upset other patients.

* Young children usually are not the best company in the hospital. They can get bored easily.

* And my last hint is a big one: Sitting on the patient's bed is a big no-no. — A Reader, via email

How much vitamin D is too much for a person to absorb?

'Dad' unable to view kids' records due to privacy laws

Can you open your cans?

Hints from Heloise

Dr. Roach

Dear Abby


ARIES (March 21-April 19). Work on your

skills. No matter how talented you are,

you need the skills to back it up, and those

skills will take you much, much further

than natural ability ever could.

TAURUS (April 20-May 20). When the

best idea comes along, the others just

don’t look the same anymore. They pale

in comparison. You’ll know it when you

see it, and once you do, you can’t unsee it.

There’s no going back.

GEMINI (May 21-June 21). You’d often

rather pay a little more for the monthly

cost than get the discount of the yearly

subscription. Why? Flexibility has value.

You hate feeling trapped! This applies

across the board today.

CANCER (June 22-July 22). You may

acquire the winning formula and soundly

disagree with it, or seek wise counsel and

then do the exact opposite. Ultimately,

you want to become a better you, not an

effective clone of some other successful

person.

LEO (July 23-Aug. 22). Never doubt your

power. Don’t lie down. Castles are built

one brick at a time. Build a little the best

you can every day and one day you’ll have

a beautiful creation.

VIRGO (Aug. 23-Sept. 22). Though you’re

not out to get any special attention,

someone sees you for who you really are

— and will also happen to choose the

perfect moment to let you know this.

LIBRA (Sept. 23-Oct. 23). It will be almost

impossible to sell an idea to someone

who has to first admit being wrong about

it before. You’ll graciously let someone

save face, or gloss over your differences in

the name of moving forward.

SCORPIO (Oct. 24-Nov. 21). The movie

heroes control their emotions, which is

part of the appeal. If only we could all

handle stress like James Bond with the

fate of the world hanging in the balance.

You won’t be so far off from that today.

SAGITTARIUS (Nov. 22-Dec. 21). Instead

of solving one kind of problem, what if

you trained your mind to adapt to any

circumstance? Optimism — to look

for opportunity no matter what and to

believe it’s there — is what will help you.

CAPRICORN (Dec. 22-Jan. 19). Butterflies

in the stomach are related to a primal

fight-or-flight response, but don’t take

them as a bad sign. Go on and deal with

the daunting circumstance at hand: It’s

the gateway to a positive change!

AQUARIUS (Jan. 20-Feb. 18). You’ll work

hard; that’s a given. But there’s such a

thing as overworking it, too. This thing

you’re dealing with could use a different

approach. Step back. Look at it sideways.

Ask around. There’s got to be a better way.

PISCES (Feb. 19-March 20). Love

changes. Anyone who’s had relationships

knows that feeling less euphoric and

amorous than you did at the beginning

of a relationship is the norm. But there

are definitely more highlights to come.

Hang in there.

TODAY’S BIRTHDAY (June 26). You will

develop your inner values much like

you develop your physique: Through

repetition and training, you become

strong. You’ll build on what you once saw

as a fault but have come to recognize

as a talent. Professional advancement

at first won’t seem to be. In 2019, you’ll

lose dead weight. Life becomes a dance.

Aquarius and Capricorn adore you. Your

lucky numbers are: 5, 30, 33, 4 and 18.

HOROSCOPE

BLONDIE By Dean Young and John Marshall

BORN LOSER By Art and Chip Sansom

BABY BLUES By Rick Kirkman and Jerry Scott

MUTTS By Patrick McDonnell

DOONSBURY By Garry Trudeau


PEANUTS By Charles Schulz

CRANKSHAFT By Tom Batiuk & Chuck Ayers

SHOE By Gary Brookins & Susie MacNelly

ZITS By Jerry Scott & Jim Borgman

GARFIELD By Jim Davis

DILBERT By Scott Adams

REX MORGAN By Terry Beatty

MARY WORTH By Karen Moy and June Brigman

NON SEQUITUR By Wiley

FOR BETTER OR FOR WORSE By Lynn Johnston

BEETLE BAILEY By Mort Walker

HI AND LOIS By Brian and Greg Walker

HAGAR THE HORRIBLE By Chris Browne

THE WIZARD OF ID By Brant Parker and Johnny Hart

B.C. By Mastroianni & Hart

MOTHER GOOSE AND GRIMM By Mike Peters

PICKLES By Brian Crane

MALLARD FILLMORE By Bruce Tinsley


ALMANACToday is Tuesday, June 26,

the 177th day of 2018. There are 188 days left in the year.

Today in history

On June 26, 1948, the Berlin Airlift began in earnest after the Soviet Union cut off land and water routes to the isolated western sector of Berlin.

On this date

In 1483, Richard III began his reign as King of England (he was crowned the following month at Westminster Abbey).

In 1541, Francisco Pizarro, Spanish conqueror of Peru, was slain in Lima by rival conquistadors.

In 1870, the first section of Atlantic City, New Jersey’s Boardwalk was opened to the public.

In 1917, the first troops of the American Expeditionary Force deployed to France during World War I landed in St. Nazaire.

In 1925, Charles Chaplin’s classic comedy “The Gold Rush” premiered at Grauman’s Egyptian Theatre in Hollywood.

In 1963, President John F. Kennedy visited West Berlin, where he delivered his famous speech expressing solidarity with the city’s residents, declaring: “Ich bin ein Berliner” (I am a Berliner).

In 1977, 42 people were killed when a fire sent toxic smoke pouring through the Maury County Jail in Columbia, Tennessee. Elvis Presley performed his last concert at Market Square Arena in Indianapolis.

In 1993, President Bill Clinton announced the U.S. had launched missiles against Iraqi targets because of “compelling evidence” Iraq had plotted to assassinate former President George H.W. Bush.

Ten years ago: The U.S. Supreme Court struck down a handgun ban in the District of Columbia as it affirmed, 5-4, that an individual right to gun ownership existed.

Today’s birthdays

Jazz musician-film composer Dave Grusin is 84. Actor Josef Sommer is 84. Singer Billy Davis Jr. is 80. Rock singer Georgie Fame is 75. Actor Clive Francis is 72. Rhythm and blues singer Brenda Holloway is 72. Actor Michael Paul Chan is 68. Actor Robert Davi is 67. Singer-musician Mick Jones is 63. Actor Gedde Watanabe is 63. Rock singer Chris Isaak is 62. Rock singer Patty Smyth is 61. Singer Terri Nunn (Berlin) is 59. Rock musician Colin Greenwood (Radiohead) is 49. Writer-director Paul Thomas Anderson is 48. Actor Sean Hayes is 48. Actor Matt Letscher is 48. Actor Chris O’Donnell is 48. Actor Nick Offerman is 48. Actress Rebecca Budig is 45. Retired MLB All-Star Derek Jeter is 44.

Bible verse

“The Lord is my rock, and my fortress, and my deliverer: my God, my strength, in whom I will trust; my buckler, and the horn of my salvation and my high tower.” — Psalms 18:2.

No one can meet your needs like God can. “For my God shall supply all your needs according to His riches in glory through Christ Jesus.

BREMERTON, Wash. (AP) — Two long-lost sisters had no idea they share the same parents until an Ancestry.com DNA test revealed the fact six months ago.

The Kitsap Sun reports 78-year-old Beverly Meier flew into Seattle from Sacramento, California, last week to meet her sister, 83-year-old Joyce Risher, in person for the first time.

Risher’s granddaugh-ter, Melissa Berry, dis-covered the two women had the same parents last summer after research-ing her family genealogy.

Meier submitted her DNA to Ancestry.com about a year ago, only wanting to know about where her ancestors came from.

Meier was adopted after birth. Her seven siblings had no idea she was born.

The family held a reunion Saturday in Silverdale, Washington, so more relatives could meet Meier.

ODD NEWSLong-lost sisters

meet after DNA test

Earlier Monday, howev-er, the State Department said the situation in southwest Syria remained a matter of serious con-cern, although it pointed-ly did not repeat earlier threats of a U.S. response that had been standard in such comments since May.

The quiet backtrack has occurred over the course of the last month, as what started as allusions to a potential U.S. military re-sponse evolved into mere expressions of concern.

In late May, the State Department first sound-ed the alarm in public about an “impending” operation by Assad’s forces in the area covered by the ceasefire. State Department spokes-woman Heather Nauert warned both Syria and Russia on May 25 that “the United States will

take firm and appropriate measures in response to Assad regime violations.”

Nauert repeated the threat verbatim two weeks later on June 14 as indications grew that a Syrian operation could be imminent. Upping the rhetoric against Russia, she insisted the ceasefire “must continue to be enforced and respected.” ‘’We affirm again that the United States will take firm and appropriate measures in response to Syrian government violations in this area,” she said

But by June 21, amid reports that Syrian forces were actually operating in the ceasefire area, the U.S. had backed away from that tough line, warning only of “the serious repercussions of these violations.” Nauert, in a statement urging all sides not to let the conflict broaden, did not elaborate on what those repercussions might be.

In a meeting two days

later between Secretary of State Mike Pompeo and King Abdullah, Syria did not even come up, at least according to the official U.S. description of the meeting. Instead, the two discussed economics, de-feating the Islamic State group and the Israeli-Palestinian conflict, the State Department said in a statement.

Over the weekend, reports emerged that the U.S. liaison team to rebels

in Daraa had told rebel commanders that they were essentially on their own.

The Britain-based Syrian Observatory for Human Rights and Daraa-based opposition activist Osama Hourani said the U.S. had informed rebel groups in southern Syria that Washington would not intervene to defend them.

A U.S. official fa-miliar with the matter

confirmed on Monday that officials at the U.S. Embassy in Amman had sent text messages to the commanders advising them that they should make decisions about continuing to fight based on the interests of their factions and families and not “on the assump-tion or expectation of military intervention by us.” The official was not authorized to discuss the message publicly and spoke on condition of anonymity.

Monday’s State Department statement, meanwhile, made no mention of any reper-cussions from the U.S. or anyone else. Instead, the U.S. said it was “closely following the situation and emphasizing to Russia the “critical nature of the mutual adher-ence to the ceasefire arrangement.”

“We will not comment further on ongoing dip-lomatic conversations,” it said.

SYRIAFROM PAGE 1

AP PHOTO

President Donald Trump and first lady Melania Trump meet with King Abdullah II of Jordan and Queen Rania at the White House, on Monday, in Washington.

overcoming numerous legal hurdles that have long stymied research into cannabis.

FDA officials said the drug reduced seizures when com-bined with older epilepsy drugs. FDA chief Scott Gottlieb said his agency had supported research on cannabis-derived products “for many years.”

The FDA has previously approved synthetic versions of another cannabis ingredient for medical use, including severe weight loss in patients with HIV.

Epidiolex is essentially a phar-maceutical-grade version CBD oil, which some parents already use to treat children with epi-lepsy. CBD is one of more than 100 chemicals found in marijua-na. It doesn’t contain THC, the ingredient that gives marijuana its mind-altering effect.

Physicians say it’s important to have a consistent, govern-ment-regulated version.

“I’m really happy we have a product that will be much clean-er and one that I know what it

is,” said Dr. Ellaine Wirrell, direc-tor of the Mayo Clinic’s program for childhood epilepsy.

Side effects with the drug in-clude diarrhea, vomiting, fatigue and sleep problems.

Several years ago, Allison Hendershot considered relo-cating her family to Colorado, one of the first states to legalize marijuana and home to a large network of CBD producers and providers. Her 13-year-old daughter, Molly, has suffered from severe seizures since she was 4 months old. But then Hendershot learned about a trial of Epidiolex at New York University.

“I preferred this to some of those other options because it’s is a commercial product that has gone through rigorous testing,” said Hendershot, who lives in Rochester, New York.

Since receiving Epidiolex, Hendershot says her daughter has been able to concentrate more and has had fewer “drop” seizures — in which her entire body goes limp and collapses.

CBD oil is currently sold online and in specialty shops across the U.S., though its legal status remains murky. Most producers

say their oil is made from hemp, a plant in the cannabis family that contains little THC and can be legally farmed in a number of states for clothing, food and other uses.

The immediate impact of Monday’s approval on these products is unclear.

FDA’s Gottlieb warned about the use of CBD products with “unproven medical claims.”

The FDA previously issued warnings to CBD producers that claimed their products could treat specific diseases, such as cancer or Alzheimer’s. Only products that have received formal FDA approval can make such claims, typically requiring clinical trials costing millions.

Most CBD producers sidestep the issue by making only broad claims about general health and well-being.

Industry supporters down-played the impact of the FDA approval.

“I don’t know a mom or dad in their right mind who is going to change what’s already working,” said Heather Jackson, CEO of Realm of Caring, a charitable group affiliated with Colorado-based CW Hemp, one of nation’s

largest CBD companies.A GW Pharmaceuticals

spokeswoman said the company would not immediately announce a price for the drug, which it expects to launch in the fall. Wall Street analysts have previously predicted it could cost $25,000 per year, with annual sales eventually reaching $1 billion.

For their part, GW Pharmaceuticals executives say they are not trying to disrupt products already on the market. The company has pushed legis-lation in several states to make sure its drug can be legally sold and prescribed.

The FDA approval for Epidiolex is technically limited to patients with Dravet and Lennox-Gastaut syndromes, two rare forms of epilepsy for which there are few effective treatments. Patients experience frequent, severe seizures, in some cases more than 100 per day.

But doctors will have the option to prescribe it for other uses.

The new medication enters an increasingly complicated legal environment for marijuana.

MARIJUANAFROM PAGE 1

TEXAS REDISTRICTINGA different kind of gerry-

mandering, using race, was at issue in the ruling uphold-ing all but one state House district in Texas. The case was unusual because the districts at issue were adopt-ed by a court on an interim basis as part of a discrimina-tion lawsuit, then approved by the state legislature in what it said was an effort to end the litigation. That same court then determined that the districts were tainted by intentional discrimination or relied too heavily on race.

Justice Samuel Alito wrote for the court’s conservatives that the lower court made a mistake by not giving enough weight to the legislature’s stated intent to end the lawsuit and instead demand-ing that the state prove it was not discriminating against minority voters. Justice Sonia Sotomayor wrote in her dissent that challenged districts “burden the rights of minority voters.”

AMERICAN EXPRESS FEESAmerican Express won its

case against states and the federal government over its rules that prevent merchants who accept its cards from en-couraging consumers to use other credit cards that charge lower fees. The governments, and the court’s liberals, said American Express was re-stricting competition in vio-lation of federal antitrust law. But Justice Clarence Thomas wrote for the five conser-vative justices that far from discouraging competition, American Express’ business model “has spurred robust interbrand competition and

has increased the quality and quantity of credit-card transactions.”

MAKING A MURDERERThere was no comment

from the court in rejecting an appeal from Brendan Dassey, who was 16 years old when he confessed to Wisconsin authorities that he had joined his uncle in raping and mur-dering photographer Teresa Halbach before burning her body in a bonfire.

Dassey’s attorneys had argued that he is borderline intellectually disabled and was manipulated by expe-rienced police officers into accepting their story of how Halbach’s murder happened. Dassey’s attorney Lara Nirider said she’ll continue trying to win him a new trial.

WHAT’S LEFTThe court returns to the

bench Tuesday morning to decide some, but not all, of the four remaining cases. The legal challenge to President Donald Trump’s travel ban on visitors from five mainly Muslim countries is the biggest case pending. The policy’s opponents want the court to strike it down, arguing it’s the product of bias against Muslims or exceeds the president’s authority under immigration law, an issue that has been hotly debated since Trump took office.

Two other cases involve whether government workers who don’t want to join the labor unions that represent them in collective bargaining still have to pay fees to the unions and whether states can require anti-abortion crisis pregnancy centers to provide information about abortion. The justices also are weighing a dispute over water between Florida and Georgia.

COURTFROM PAGE 1

children crossing the border arrive alone, without parents or guardians, and are “often sent with a paid smug-gler. We can only guess how many never make it to our border during that dangerous journey.”

He claimed the MS-13 gang “is recruiting children who were sent here as unaccompanied minors, and some are brought to help replenish the gang. And they are terrorizing immigrant schools and communities from Los Angeles to Louisville to Long Island to Boston. They are able to do so because we do not have a secure southwest border.”

He said five children had been found at the border carrying a combined 35 pounds of fentanyl, the powerful synthetic opioid drug blamed for an epidemic of overdose deaths nationwide.

Drug cartels, Sessions said, “take advantage of our generosity and ... use children to smuggle their drugs into our country as well.”

Just outside the building where Sessions spoke, more than 200 protesters opposed to the administra-tion’s immigration policies blocked a busy road. The coalition of civil rights, religious and union activists carried signs and drums and were joined by a mariachi band. Some sat in a busy roadway for while police diverted traffic around them.

No arrests were reported.McAleenan’s remarks follow an

announcement last week by the fed-eral public defender’s office in El Paso that federal prosecutors would no longer bring criminal charges against parents entering the U.S. if they have their child with them.

Amid the confusion, some Democratic members of Congress reiterated their frustrations Monday that the Trump administration had not released its plan for reunifying families.

As many as 2,300 children were separated from their migrant parents from the time the administration adopted the zero-tolerance policy until June 9, officials have said.

The temporary shelter at Tornillo was close to its 360-person capacity. Reporters were allowed Monday to briefly visit the shelter, where more than 320 children ages 13 to 17 are being held in air conditioned tents. A facility administrator told reporters that the main complaint he hears from children on site is that the tents get too cold sometimes.

Reporters were not allowed to enter any tents holding children. Two girls who stopped briefly in front of report-ers said that they were doing well.

Justice Department officials have asked a federal judge to amend a class-action settlement that governs how children are treated in immigra-tion custody. Right now, children can only be detained with their families for 20 days. Trump officials are seeking to detain them together indefinitely as their cases progress. Advocates say family detention does not solve the problem.

IMMIGRANTFROM PAGE 1

AP PHOTO

Protesters walk north on south Virginia street after demonstrating outside the Pepper-mill Resort-Casino in Reno, Nev, while Attorney General Jeff Sessions delivers remarks on immigration to NASRO, a School Safety Conference on Monday.

FROM PAGE ONE


SPORTSwww.yoursun.com www.Facebook.com/SuncoastSports • @SunCoastSports

NHL FREE AGENCY

Defenseman John Carlson signing is fi rst domino to fall in NHL free agency. Page 2

INDEX | Lottery 2 | College Baseball 3 | MLB 4 | Scoreboard 5 | Soccer 6

By TOM JONES Tampa Bay Times

ST. PETERSBURG — The Tampa Bay Rays are not the best team in baseball. They are not going to win the World Series this year. Heck, they probably won’t even make the playoffs.

But I tell you what. This team is a heck of a lot of fun to watch.

And it’s way better than most of us thought it would be.

Let’s go a little further than that. This team, dare we say, is turning into a nice little ballclub.

Rays fans should be abso-lutely thrilled with what they’re seeing, and they should be excited about all that’s in store. The future looks bright.

But you know, the present isn’t too shabby, either.

What a weekend at the Trop. The Rays swept the big, bad Yankees. The series was capped Sunday with a dramatic walkoff homer in the 12th inning by 22-year-old Jake Bauers.

MLB: Rays

‘Guys are buying in’

By GREG AUMANTampa Bay Times

Former Alabama star and Bucs defensive end Keith McCants was arrested in St. Peters-burg early Monday morning and is facing a felony charge of posses-sion of crack cocaine, according to arrest records.

McCants, 50, was

arrested by the Pinellas County Sheriff’s Office and booked at 4:24 a.m.

Monday. He is being held on $2,000 bond on the felony cocaine charge, and an additional $150 for a second offense of driving with his license

suspended or revoked.It’s his ninth local

arrest over four differ-ent counties since 2010. “Learn from me,” he pleaded to modern play-ers in the Sporting News in 2011 in detailing his battle with drug addic-tion after his football career.

McCants was an All-American at Alabama, selected by the Bucs with

the fourth overall pick in the 1990 NFL draft. He did not find the same success at the pro level, getting 12 sacks in three seasons with the Bucs. His career was over by 1995 after three seasons and 1.5 sacks with the Oilers and Cardinals.

McCants has been arrested eight previ-ous times in the Tampa area since 2010, most

recently in January on a felony charge of driv-ing with a suspended license; he entered a not guilty plea on that charge and faces a jury trial July 10, according to court records.

He was arrested in Pinellas County on possession of cocaine charges in 2010 and 2011 and entered a guilty plea, serving 16 days in jail

and probation. He was arrested locally on out-standing warrants from Alabama in 2011 and 2013. He was arrested in Pasco County in 2014 on a possession of cocaine charge and adjudica-tion was withheld after probation in 2015. He served two days in jail in Hernando County last year from a 2016 battery count against him.

NFL: Bucs

Ex-Bucs DE Keith McCants arrested

By MARC TOPKINTampa Bay Times

The Rays take their once-every-three- years turn playing NL West teams in 2019. But, based on an early draft of the schedule, won’t get to welcome back traded franchise corner-stone 3B Evan Longoria.

The Rays will face Longoria’s new team, the Giants, but only in San Francisco, making just their second ever visit to AT&T Park.

No Tropicana Field return for Evan Longoria in 2019

By FRANK PASTORTampa Bay Times

Tampa Bay resident Nanci Donnellan, long known to radio listeners as “The Fabulous Sports Babe,” has been voted into the National Radio Hall of Fame.

Donnellan,the first woman to ever host a nationally syndicated sports talk radio pro-gram, was selected by a voting participant panel comprised of nearly 1,000 industry

professionals.She will be honored

along with 10 others during a dinner and reception Nov. 15 at Guastavino’s in midtown Manhattan.

Other sports inductees include Mike Greenberg and Mike Golic, for-merly of ESPN’s “Mike & Mike” show; and Mike Francesca, the longtime afternoon drive host on WFAN AM/FM, The Fan, in New York.

RADIO: Nanci Donnellan

Tampa Bay’s ‘Fabulous Sports Babe’ voted into National Radio Hall of Fame

By MATT BAKERTampa Bay Times

TAMPA — Although the search committee for USF’s new athletic director wouldn’t discuss specific candidates during its meeting Monday, the criteria they discussed shed some light on who might — and might not — be in the mix for a job expected to be filled by July 4.

USF wants a proven leader, preferably with

previous AD experience, committee chair Wil-liam Sutton reiterated in a conference room at the school’s downtown Center for Advanced Medical Learning and Simulation. That fits the description of two names regularly mentioned by insiders and those in the industry: former Louis-ville AD Tom Jurich and former Arkansas/Pitt AD Jeff Long.

COLLEGE: South Florida

Do Jurich, Jeff Long fi t criteria USF wants in a new athletic director?


TAMPA — Every year during draft season, players from the Tampa Bay area are selected in the NFL, MLB and even NBA drafts.

But NHL?Sure enough, in the

third round of Satur-day’s NHL draft, the Jets selected Nathan Smith, a forward who was born in New Port Richey and graduated last year from Mitchell High in west-ern Pasco County. He is believed to be the first NHL draft pick who was born in the Tampa Bay area and graduated from a local high school.

“It’s awesome. I hope other people can see that it’s actually pos-sible and they can do the same thing if they put their mind to it and just work,” said Smith, 19, who watched the draft with friends in Tampa on Saturday afternoon. “I had good coaches and teammates growing up to work with, and my family was always there to support me and push me along the way. I had

a good support system. Put your mind to it and anything is possible.”

Smith, 6 feet and 180 pounds, started playing roller hockey at age 6 and took up ice hockey at 11, playing with the Tampa Scorpions. He went to Fivay High while living in Hudson for two years, playing basketball there, then transferred to Mitchell, which has hockey as a club sport, for his final two years of high school.

Playing in the Light-ning High School Hockey League, he was a prolific scorer, getting 41 goals and 45 assists in 15 games — just short of averag-ing a hat trick — as a high school junior, helping Mitchell win a USA Hockey national cham-pionship in Virginia.

Ralph Sowder, who has coached Smith since his roller hockey days and with Mitchell and the Scorpions, said he was always motivated on the ice and took time to help younger players learn the sport alongside him.

NHL: Nathan Smith

A local hockey draftee? Mitchell grad is just that

McCants

OCTAVIO JONES | TIMES

Nanci Donnellan also known as “The Fabulous Sports Babe,” pictured at “The Fan 98.7 FM” in 2012.

PHOTO COURTESY OF RICK BOOTS | CEDAR RAPIDS ROUGHRIDERS

Nathan Smith, born in New Port Richey and a 2017 Mitchell High graduate, was taken in the NHL draft by the Jets in the third round Saturday.

MONICA HERNDON | TIMES

Jake Bauers gets a joyous greet at home plate after his 12th-inning home run beats the Yankees for a sweep.

SEE RADIO, 3 SEE USF, 3

SEE SMITH, 3

Rays season turning into good a one

SEE RAYS, 3 SEE LONGORIA, 3

By DICK SCANLONAssociated Press

ST. PETRSBURG — Blake Snell took a no-hitter into the seventh inning, Kevin Kiermaier hit a grand slam and the Tampa Bay Rays beat the Washington Nationals 11-0 on Monday night.

Wilson Ramos hom-ered twice and rookie Jake Bauers had four hits in the Rays’ fourth straight win.

Snell (10-4) walked Trea Turner and Bryce Harper to open the game before retiring 18 straight, striking out five straight at one point. Anthony Rendon doubled off the left-field wall on a 3-1 pitch lead-ing off the seventh for the first of Washington’s two hits.

Kiermaier’s first home run of the season came during a six-run second inning against starter Gio Gonzalez.

Snell, 6-1 in his last eight starts, struck out 10 while walking four. He left after the seventh inning and 103 pitches.

Snell had pitched seven

innings in a 2-1 victory over Justin Verlander and the Houston Astros his last time out, walking a season-high seven. In his last three starts, the 25-year-old left-hander has given up nine hits while walking 15.

Gonzalez (6-5) threw 43 pitches in the second

inning without getting an out. He gave up six runs, three hits and five walks overall, three of them in succession before Kier-maier’s homer.

The game marked the return to Tropicana Field of Washington manager Dave Martinez, who spent seven seasons (2008-14) as the Rays bench coach under Joe Maddon.

CHRIS’ COMEBACKRays RHP Chris

Archer (left abdominal strain) had a 40-pitch bullpen session and is scheduled for a three-inning simulated game Thursday. “No issues, no limitations right now,” Archer said. The opening day starter could make a minor league rehab start next week and be back around the All-Star break.

Page 2 SP www.yoursun.com Tuesday, June 26, 2018 / The Sun

Florida Lottery www.flalottery.com

PICK 2June 25N .......................... 3-9June 25D .......................... 8-8June 24N .......................... 8-4June 24D .......................... 3-4June 23N .......................... 7-8June 23D .......................... 3-6

PICK 3June 25N ...................... 0-0-2June 25D ...................... 0-9-4June 24N ...................... 0-4-0June 24D ...................... 9-6-9June 23N ...................... 5-5-7June 23D ...................... 8-4-6

PICK 4 June 25N ................... 8-9-6-3June 25D: 7-9-2-3June 24N ................... 2-1-3-5June 24D ................... 5-7-5-7June 23N ................... 2-4-6-0June 23D ................... 9-9-5-2

PICK 5June 25N ................ 6-1-7-2-7June 25D ................ 3-7-5-8-1June 24N ................ 9-4-4-4-2June 24D ................ 7-4-6-5-8June 23N ................ 4-1-8-8-4June 23D ................ 0-7-7-6-5D-Day, N-Night

FANTASY 5June 24 ............... 3-4-6-28-36June 23 ........... 2-14-16-35-36June 22 ........... 9-12-18-30-35

• • •PAYOFF for June 233 5-digit winners $75,691.35275 . 4-digit winners $133.008,544 3-digit winners $12.00

CASH FOR LIFEJune 21 ........... 3-13-16-17-24Cash Ball ............................ 3

• • •PAYOFF FOR June 210 .............. 5-5 CB $1,000/Day0 ................ 5-5 $1,000/Week10 .................... 4-5 CB $2,50017 ............................. 4-5 $500

LUCKY MONEYJune 22 .................. 2-3-21-40Lucky Ball ......................... 14

• • •PAYOFF FOR June 220 .............. 4-of-4 LB $800,0004 .................. 4-of-4 $1,260.0031 ............. 3-of-4 LB $356.00494 .................. 3-of-4 $65.00

LOTTOJune 23 ... 10-15-16-19-47-52

• • •PAYOFF FOR June 230 . 6-digit winners $2 million16 5-digit winners $5,886.00844 ... 4-digit winners $79.00ESTIMATED JACKPOT$2.5 million

POWERBALLJune 23 ......... 16-29-43-45-56Powerball ......................... 25

• • •PAYOFF FOR June 230......5-5 + PB ..... $40 Million0..... 5-5 ................ $1 Million2..... 4-5 + PB ........... $50,00024... 4-5 ......................... $100ESTIMATED JACKPOT$50 Million

MEGA MILLIONSJune 22 ............. 2-6-11-27-44Mega Ball ......................... 20

• • •PAYOFF FOR June 220 ... 5 of 5 + MB $ 192 Million0 .................. 5 of 5 $1 Million0 ........... 4 of 5 + MB $10,00027 ........................ 4 of 5 $500ESTIMATED JACKPOT$212million

SPORTS ON TV


Three days after Lightning general man-ager Steve Yzerman said he hoped to re-sign all of the team’s restricted free agents, the team issued qualifying offers to all four players, including forwards J.T. Miller and Cedric Paquette.

By issuing the qualify-ing offers, the Lightning is now protected with a right of first refusal or draft pick compensation should any of the players choose to sign an offer sheet with another NHL team.

Financial terms were not disclosed, but here are the four who were given qualifying offers:

• C J.T. Miller, 25, was acquired from the Rang-ers in February, along with defenseman Ryan

McDonagh. He had 10 goals and eight assists in 19 regular-season games as one of the team’s top scorers after coming to Tampa Bay, then had two goals and six assists in 17 playoff games.

• C Cedric Paquette, 24, has played four full seasons with the Light-ning as one of the team’s

top defensive forwards, often tasked with neutralizing an oppo-nent’s top scoring line. Typically not on the ice to score, he has had modest offensive totals (27 goals, 23 assists) in 236 career games.

• D Slater Koekkoek, 24, was a first-round pick in 2012 who has played

sparingly over the last two seasons. He had four goals and four assists in 35 games in 2017-18, but with the addition of McDonagh, was not active for any of Tampa Bay’s playoff games.

• LW Adam Erne, 23, was a second-round pick in 2013 and has played with the Lighting in parts of the last two seasons. He had three goals and one assist in 23 regular-season games but did not dress for any playoff games.

Free agency begins Sunday, with the Light-ning having about $10.5 million in available salary-cap space. Any outside spending would have to balanced with a desire to keep the team’s nucleus intact as key players hit the open market in the next year or two.

NHL: Lightning

Bolts make qualifying off ers to four restricted free agents

By STEPHEN WHYNOAssociated Press

The first big free agent re-signing with his own team is just the begin-ning of what’s to come around the NHL.

Defenseman John Carlson signed a $64 million, eight-year deal with the Stanley Cup champion Washington Capitals. His agent and the representatives for other pending unre-stricted free agents were able to start talking to any interested teams on Sunday at the begin-ning of the negotiating window that precedes the opening of the market July 1.

Serious talks between New York Islanders center John Tavares and five suitors begin Monday in what should be the next step in shak-ing out signings and trades.

“There’s going to be a lot happening,” Chicago Blackhawks general manager Stan Bowman said Saturday in Dallas.

“Things have sort of been at a standstill around the league, but I think with the free agent market being opened up to be able to have discussions with the agents, that will help, as well. Once you talk, you have an idea that you’re going to be able to get a free agent or if you won’t, then it might sort of move some teams to

start looking at potential trades.”

Only a handful of current NHL players were traded over the weekend at the draft: four in a swap between Carolina and Calgary and Washington sending two to Colorado to clear salary-cap space to re-sign Carlson. Montreal could still try to trade captain Max Pacioretty this week, and Hurri-canes GM Don Waddell wants to make a move for a goaltender and said there’s a lot of interest in winger Jeff Skinner.

“We have a lot of other possibilities, pieces to move around,” Waddell said.

Tavares headlines this free agent class and his decision — report-edly among the Sharks, Maple Leafs, Stars, Bruins, Lightning, incumbent Islanders and perhaps a few more teams — could set up the

rest of the market.Paul Stastny is the

next-best free agent center available followed by the likes of Tyler Bozak, Derek Ryan and Tomas Plekanec. Teams that don’t land one of them could turn to Buf-falo’s Ryan O’Reilly, who may be a better candidate to be traded July 2 after the Sabres pay him a $7.5 million bonus.

At $8 million a year, Carlson ties Brent Burns for the second-highest cap hit in the league among defenseman behind only P.K. Sub-ban’s $9 million with Nashville. Agent Rick Curran fielded calls from other teams Sunday before the deal got done with the Capitals.

“Whatever your intentions are, you still have to do your due diligence because there’s more to it for me than that,” Carlson said

Monday in Arlington, Virginia. “I was hoping we could get something done and it worked itself out.”

The Sharks are worth watching after they shed Mikkel Boedker’s $4 million salary to clear cap space and watched as Ilya Kovalchuk signed with Los Angeles on a three-year, $18.75 mil-lion deal. After saying San Jose will spend much of its space to re-sign players, GM Doug Wilson acknowledged there will still be room to make a deal.

By July 1? Wilson smirked and said: “The fifth is my birthday. Ask me then.”

Toronto’s James van Riemsdyk, Vegas’ James Neal and David Perron, Boston’s Rick Nash, Columbus’ Thomas Vanek and New Jersey’s Patrick Maroon are among the wingers who are potentially avail-able. Carlson staying with Washington leaves Detroit’s Mike Green, Dallas’ Dan Hamhuis and Columbus’ Ian Cole at the top of the list of defensemen.

“There are some free agents out there that we like,” said Rangers GM Jeff Gorton, whose team shifted toward a rebuild this past season. “We’re in a pretty good spot to talk to as many free agents that we can that we like and we’ll go forward that way.”

NHL: Free Agency

Carlson signing is fi rst domino to fall

AP PHOTO

Washington Capitals’ John Carlson smiles during a media avail-ability at their practice facility, Monday, in Arlington, Va.

BEACH VOLLEYBALL7 p.m.NBCSN — AVP Pro Series, Seattle Open, at Issaquah, Wash. (taped)COLLEGE BASEBALL7 p.m.ESPN — NCAA College World Series, Champion-ship series (Best-of-3), Game 2, Oregon St. vs. Arkansas, at Omaha, Neb.MLB BASEBALLNoonMLB — Washington at Rays7 p.m.FS1 — Arizona at Miami10 p.m.ESPN — Chicago Cubs at

L.A. DodgersSOCCER10 a.m.FOX — FIFA World Cup, Group stage: Group C, Den-mark vs. France, at MoscowFS1 — FIFA World Cup, Group stage: Group C, Australia vs. Peru, at Sochi, Russia2 p.m.FOX — FIFA World Cup, Group stage: Group D, Nigeria vs. Argentina, at St. Petersburg, RussiaFS1 — FIFA World Cup, Group stage: Group D, Iceland vs. Croatia, at Rostov-on-Don, Russia

DIRK SHADD | TIMES

Lightning center Cedric Paquette, shown celebrating a goal in the Eastern Conference final, is one of four restricted free agents who received qualifying offers from the Lightning.

AP PHOTO

Rays starter Blake Snell pitches against the Washington Nation-als during the first inning Monday in St. Petersburg.

MLB: Rays 11, Nationals 0

Snell nears no-hitter as Rays top Nats

Associated Press

James Harden of the Houston Rockets is the NBA’s Most Valuable Player.

He joined Michael Jordan as the only play-ers to average at least 20 points, eight assists, five rebounds and 1.7 steals in a season.

Harden led the league in scoring, 3-point-ers and 50-point games with four. He helped the Rockets to an NBA-lead-ing 65 wins.

Harden beat out Cleve-land’s LeBron James and Anthony Davis of the Pelicans.

•••Oscar Robertson com-

mends the activism of today’s NBA players, although he wonders why more white athletes aren’t speaking out.

“Where are the white athletes when this is happening?” he said backstage at the NBA Awards. “It’s not just black athletes when you see injustice in the world.”

Robertson went on to say he hopes “the whites and the blacks can get together, even with the football,” a reference to NFL players who have taken a knee or sat in silence during the national anthem to pro-test police brutality and racial inequality.

The Hall of Fame guard was presented with the

NBA’s Lifetime Achieve-ment Award.

•••The NBA gave Oscar

Robertson a Lifetime Achievement Award.

Bill Russell gave Charles Barkley some-thing else.

Barkley and fellow Hall of Famer Kareem Abdul-Jabbar were the presenters when Robert-son received his honor. After Barkley mentioned Russell, Boston’s Hall of Fame center flipped his middle finger in Barkley’s direction.

Robertson is the career leader in triple-doubles and was the first player to average one for a season. His antitrust case against the NBA also ushered in free agency for play-ers. Robertson says that was his most important assist.

Russell received the inaugural award last year.

•••The name on every-

one’s lips around the NBA was absent from the league’s awards show.

LeBron James didn’t attend the show, where he was vying for a fifth career Most Valuable Player award.

James has until Friday to tell the Cavaliers if he will pick up his $35.6 million option for next season or opt for free agency. Rumors about his future have spawned a cottage industry in the sports world.

NBA: Awards

Harden voted MVP

By ERIC OLSONAssociated Press

OMAHA, Neb. — Game 1 of the College World Series finals between Arkansas and Oregon State was postponed until Tuesday night because of rain — just the latest in a line of delays caused by the weather this year.

“In my 16 years of being involved with this championship, this has been the most challeng-ing College World Series as it relates to inclement weather,” NCAA direc-tor of championships and alliances Randy Buhr said.

Rain fell most of the day Monday, and offi-cials announced late in the afternoon that the game would be delayed. The decision to postpone came 90 minutes after the scheduled first pitch.

Arkansas (47-19) will start Blaine Knight (13-0) against Luke Heimlich (16-2) of Oregon State (53-11-1) on Tuesday.

Game 2 of the best-of-three finals is set for Wednesday and, if

necessary, Game 3 would be Thursday.

More than 4 inches of rain have fallen in Omaha since the start of the CWS on June 16.

The Texas-Arkansas game on June 17 was interrupted for 2 hours, 49 minutes. There was a delay of 4:31 in the Washington-Oregon State game on June 18. The start of the Texas Tech-Arkansas game on June 20 was delayed 3 ½ hours.

Skies cleared over TD Ameritrade Park late Monday afternoon, but a line of rain was approach-ing Omaha from the southwest. That left the NCAA Baseball Com-mittee, a meteorologist working for the NCAA and representatives of the teams, among others, to decide whether the game should start as scheduled.

“We made the right decision not starting it at 6 o’clock,” Arkansas coach Dave Van Horn

said. “The meteorologist said it was going to rain, and he nailed it. With a wet field and playing late and this being a cham-pionship, and the next two or three days looking really nice, I think it’s best we didn’t play tonight.”

Coaches were adamant they didn’t want the game to start if there were a chance it would have to be stopped after three or four innings, Buhr said.

“You want to protect the student-athletes first and foremost and their welfare,” Buhr said. “You don’t want to burn a pitcher’s arm. But at the same time, you see the clouds break at 4:30 or 5 o’clock and you have sunshine, so the fans are going to think, ‘There are no issues (so) why don’t we start the game on time?’”

If the game was going to be played, Buhr said, at least a three-hour window with no rain was necessary. The forecast, however, called for a chance of more rain later in the evening.

“Unreal,’’ Bauers said.It was the kid’s first

walkoff. It’s not going to be his last. The kid looks like a young Redford and swings like Roy Hobbs. I half expected to hear the music from The Natural as he circled the bases Sunday.

“Pretty special week-end,’’ Rays manager Kevin Cash said.

Things have looked kind of special for a while now. The Rays have won five out of seven against the Yankees and Astros, two of the top teams in baseball. They have gone 36-32 after starting the season 1-8.

How in the world are they doing this?

They spend no money. They traded their best players in the offseason. (Remember all the white flags fans put up after that?) They have more starting pitchers on the disabled list than in the rotation. Most of their games, they start relievers. Their lineup is a mixture of young prospects and cheap veterans.

Yet, whatever it is, it’s working.

“They’re having fun,’’ Cash said after Sunday’s sweep. “And guys are buying in. There are a lot of teams that would not be

able to do this because you wouldn’t get the buy in. You can say it’s because of youth, but there are also some veteran guys who are willing to do anything.’’

Take, for example, a guy like veteran pitcher Sergio Romo. He will start a game if you need him. He’ll come in in the sixth. He’ll close a game if you need a closer that day. Whatever you want. That pretty much sums up the whole staff.

But here’s the thing. The Rays aren’t putting this all together with fishing line and duct tape, smoke and mirrors. This is legitimate.

Matt Duffy is hitting .318. Kevin Kiermaier brings energy and one of the best gloves in the game. C.J. Cron brings power. Wilson Ramos swings a professional bat. Carlos Gomez brings passion and timely hits. Mallex Smith makes things happen on offense. Every-body plays good defense.

Then there are the kids: Bauers and Willy Adames. They look poised at the plate. They look confident in the field. They carry themselves like veterans. You can already see they are going to be terrific major-leaguers. They already look like they belong.

“They do,’’ Cash said. “And they get excited the right way. They’re embracing the hype.

They’re not overdoing anything. They’re not put-ting too much pressure on themselves.’’

Look, who knows if this will last? Maybe these pitchers will run out of gas once the innings start piling up. Even Cash didn’t expect it to work out this well.

“Not to this extent,’’ Cash said. “But these bull-pen days and all that has worked out really well.’’

Certainly, Bauers and Adames will have growing pains. Maybe Duffy and Ramos will cool off. Let’s see if Kiermaier can stay healthy.

And it’s only fair to point out that the Rays have feasted on bad teams and struggled against good ones. Right now the Rays are the midst of a grueling stretch. The Nationals are here for two games, then the Astros for four.

“We looked at this part of the schedule and we knew it was going to be challenging,’’ Cash said. “We didn’t know who was going to be here at this time, whether it was going to be a bunch of young guys or not, but the guys have really embraced it.’’

So should the fans. This team is fun. This team is good.

And the games — most of them, anyway — are entertaining.

What else could you ask for?

The Sun / Tuesday, June 26, 2018 www.yoursun.com SP Page 3

RAYSFrom Page 1

Per an early tentative draft of the 2019 sched-ule circulating among baseball officials, there won’t be a return visit to Tropicana Field.

And under the current

scheduling format, the Rays won’t play the NL West teams again until 2022. The Rays traded Longoria to the Giants in December 2017.

The Rays next year also will visit the Padres in San Diego, play home-and-home series with the Dodgers and Marlins,

and host the Rockies and D’backs.

The Rays would open at home March 28 vs. the Astros and finish at Toronto on Sept. 29.

Also of note is a home Friday off, Aug. 2, before facing the Marlins.

The final schedule will be released in September.

LONGORIAFrom Page 1 “It’s our mission to rec-

ognize the most impactful personalities and individ-uals to our medium and honor them,” NRHOF Chairman Kraig Kitchin said in a statement.

Donnellan, a Gulf-port resident, began her

radio career in Tampa at WNSI (1380-AM) in the early ‘80s. Her caustic, entertainment-driven style made her a star in the mid-’90s, when she had a syndicated show on ESPN Radio and a book, The Babe in Boyland.

Over time, health problems, including a battle with breast cancer, and declining ratings took

their toll, and in Janu-ary 2012, she suffered a stroke.

She returned to Tampa Bay airwaves as part of the inaugural lineup at Sportsradio 98.7 the Fan (WHFS-FM) in August 2012, but the station dropped its all-sports format following an ownership change in 2014.

RADIOFrom Page 1

Jurich also checks three other boxes Sutton mentioned, which helps explain why he has gained the back-ing of major boosters and some current USF coaches. He has local ties (a condo in Clear-water), a track record in fundraising and facili-ties (he helped expand the Cardinals’ football stadium twice), and he has industry connec-tions that could help in the next wave of confer-ence realignment.

Perhaps Jurich’s biggest success in two decades at Louisville was getting the Car-dinals to rise from Conference USA to, eventually, the ACC. No Power Five conferences seem poised to expand, but that could change in the next seven years, when the Big 12’s media rights deal expires and teams could be shuffling again.

“No one knows exactly how it’s going to play out,” Sutton said, “but we need somebody who’s tuned into that and can get us in the conversation.”

Jurich would do that, and the fact that he gave

current Bulls football coach Charlie Strong his first head coaching job is another obvious advantage.

The question is whether possesses another trait mentioned Monday — the kind of “high integrity” and “above reproach” char-acter Sutton said the Bulls are seeking.

Jurich’s Louisville tenure included the hire of controversial football coach Bobby Petrino, two years after Long fired him at Arkansas for improp-erly hiring his mistress and then misleading the school about it. Jurich also oversaw a men’s basketball program that saw its 2013 national title vacated because of a stripper scandal before being fired last fall in a backlash from the FBI’s college basketball investigation.

“No dirty laundry. That’s important…” Sutton said. “To do anything to under-mine (USF’s status as a preeminent university) would be crazy. We’re going to be in a position where we’re going to do the right thing for the right reasons, and that’s what we’re going to do.”

After the 20-minute meeting, Sutton

declined to say whether that benchmark dis-qualifies Jurich.

Long’s resume doesn’t have such glaring flaws. He led a self-sustaining athletic department at Arkan-sas and spearheaded a $160 million renovation of Razorback Stadium. He, too, has industry connections; he was the first chairman of the College Football Playoff’s selection committee.

Long, who was dis-missed in November amid ongoing football mediocrity, is also rumored to be in con-tention to become the next AD at Kansas.

Former Tennes-see/Kansas State AD John Currie is another potential candidate who would give the Bulls the kind of high-profile hire they’re believed to be seeking.

Although no candi-dates have interviewed on campus, a hire is expected soon. After revisiting the commit-tee’s criteria Monday, Sutton said he’ll reevaluate the pool of candidates with the search firm before hopefully suggesting someone to president Judy Genshaft later this week.

USFFrom Page 1

“His compete level is off the charts,” Sowder said. “He has a skill set on top of that and checks off so many boxes. It’s hard to ignore it. He’s earned it. I’ve never been around a player that puts the time in that he has.”

After graduating from Mitchell, Smith spent last season playing for the Cedar Rapids RoughRid-ers of the United States Hockey League, the top U.S.-based junior league, thriving in another area

not necessarily known for its hockey.

“I actually loved it there,” said Smith, talking between flights on his way to Winnipeg for a week-long rookie development camp this week. “It’s in the middle of nowhere, but it’s better than what people were saying it was going to be. I like the team. I like playing there. The rink was nice. I like the coach. It was a good experience.”

Winnipeg has his draft rights for two years. Smith will play in Cedar Rapids again next season and plans to play college

hockey in 2019-20 at Minnesota State.

He lists playmaking and vision as his strengths and hopes to continue playing center as he progresses in the sport.

NHL players are rarely born and raised in Florida. Hockey-reference.com lists 10 players who were born in Florida and have played in NHL games.

When Coral Springs’ Andrew Yogan was drafted in 2010 by the Rangers, he was touted as the first player born and raised in Florida to be drafted by an NHL team. Current Flyers

defenseman Shayne Gos-tisbehere, 25, was born in Pembroke Pines and spent two years at Marjorie Stoneman Douglas High in Parkland before moving to Connecticut. Current Golden Knights center Ryan Carpenter, 27, was born in Orlando and graduated from Orlando’s Timber Creek High.

Dallas Eakins, who played 120 games in the NHL as a defenseman from 1993-2002, was born in Dade City but moved to Canada when he was 7. This year’s No. 7 overall pick by the Canucks, Quinn Hughes,

was born in Orlando but moved to Toronto when he was young, and Kings second-round pick Akil Thomas is listed as being born in Brandon, though he grew up in several states. Panthers third-round pick Logan Hutsko was born in Tampa but went to high school in Michigan and plays at Boston College.

Smith hopes to come back to Tampa someday in the NHL and wants his success to remind people that hockey players can develop their game any-where. He said he didn’t talk to the Lightning

during the draft pro-cess but was a regular at Tampa Bay home games and appreciates what the team has done to help the sport locally.

“It’s definitely a cool thing,” he said of his Florida roots. “It’s not like Minnesota, where high school hockey is a big thing. But it’s definitely growing down here in Florida, which is awe-some. The Lightning promote the sport really well. Me, being from Florida, playing my entire youth career here, and where I’m at now is big stuff.”

SMITHFrom Page 1

AP PHOTO

Spectators wait in the rain as a youth bails water from the stands during a rain delay before Game 1 of the College World Series finals Monday in Omaha, Neb.

COLLEGE BASEBALL: College World Series

Game 1 of College World Series fi nals postponed

By COLLIN BINKLEYAssociated Press

Allegations of sexual abuse carried out over decades by team physicians at Michigan State and Ohio State are sending ripples through university athletics departments, with some schools exploring whether more oversight is needed for figures in such powerful positions.

The scandals involv-ing former Michigan State team doctor Larry Nassar, who was also a physician for USA Gymnastics, and Rich-ard Strauss, a former Ohio State doctor, reveal how the trust and intimacy granted to team physicians can also provide cover for sexual predators.

“It’s almost this god figure that people don’t want to question,” said Dani Moffit, who leads a master’s program in athletic training at Idaho State Univer-sity and researches sexual harassment

in college sports. “They are thought to be these people who are not going to make mistakes.”

Groups that repre-sent team doctors say it’s hardly the only profession shaken by sex scandals, and they largely blame the recent cases on a couple bad seeds. Still, the fallout has left some doctors and colleges scrutiniz-ing their practices.

Some are ramping up the use of exam chap-erones — medical staff who are brought into the room to monitor the doctor’s work. Purdue University says it’s crafting a new policy requiring chaperones for team doctors, even if students don’t request one. Michigan State updated a similar policy last year.

Physicians, too, are increasingly bring-ing in chaperones for their own protection, said Dr. Chad Asplund, president of the Ameri-can Medical Society for Sports Medicine.

COLLEGE: Sexual Abuse

College scandals put sports doctors under new scrutiny

SP www.yoursun.com Tuesday, June 26, 2018 / The Sun

AMERICAN LEAGUE NATIONAL LEAGUE

EAST DIVISIONTEAM W L PCT. GB WCGB L10 STR HOME AWAYNew York 50 25 .667 — — 5-5 L-3 29-11 21-14Boston 52 27 .658 — — 5-5 W-1 25-12 27-15Tampa Bay 38 40 .487 13½ 9½ 6-4 W-4 19-16 19-24Toronto 36 41 .468 15 11 6-4 W-2 20-20 16-21Baltimore 23 54 .299 28 24 4-6 L-2 11-24 12-30

CENTRAL DIVISIONTEAM W L PCT GB WCGB L10 STR HOME AWAYCleveland 43 33 .566 — — 8-2 W-7 27-13 16-20Minnesota 34 40 .459 8 11 5-5 W-1 20-20 14-20Detroit 36 43 .456 8½ 11½ 4-6 L-6 23-18 13-25Chicago 26 51 .338 17½ 20½ 2-8 W-1 14-26 12-25Kansas City 24 54 .308 20 23 2-8 W-1 11-29 13-25

WEST DIVISIONTEAM W L PCT GB WCGB L10 STR HOME AWAYHouston 52 27 .658 — — 8-2 W-2 23-16 29-11Seattle 48 31 .608 4 — 4-6 W-1 25-14 23-17Los Angeles 41 38 .519 11 7 4-6 L-3 20-21 21-17Oakland 41 38 .519 11 7 7-3 W-1 20-20 21-18Texas 34 45 .430 18 14 7-3 L-1 15-24 19-21

EAST DIVISIONTEAM W L PCT. GB WCGB L10 STR HOME AWAYAtlanta 44 32 .579 — — 6-4 W-1 22-15 22-17Philadelphia 41 34 .547 2½ — 7-3 L-1 24-13 17-21Washington 41 36 .532 3½ 1 4-6 L-1 19-20 22-16New York 31 44 .413 12½ 10 3-7 L-6 13-24 18-20Miami 31 47 .397 14 11½ 5-5 W-2 14-21 17-26

CENTRAL DIVISIONTEAM W L PCT. GB WCGB L10 STR HOME AWAYMilwaukee 45 32 .584 — — 5-5 L-2 23-16 22-16Chicago 42 33 .560 2 — 4-6 L-4 21-14 21-19St. Louis 40 36 .526 4½ 1½ 4-6 W-2 21-18 19-18Pittsburgh 36 41 .468 9 6 4-6 L-5 21-21 15-20Cincinnati 32 45 .416 13 10 8-2 W-7 17-23 15-22

WEST DIVISIONTEAM W L PCT. GB WCGB L10 STR HOME AWAYArizona 44 33 .571 — — 7-3 W-4 23-16 21-17Los Angeles 41 35 .539 2½ ½ 7-3 W-3 20-19 21-16San Francisco 40 39 .506 5 3 6-4 W-2 24-13 16-26Colorado 38 40 .487 6½ 4½ 5-5 L-2 15-22 23-18San Diego 35 45 .438 10½ 8½ 2-8 L-2 18-23 17-22

MAJORLEAGUEBASEBALL

ATHLETICS 5, TIGERS 4OAKLAND AB R H BI BB SO AVG.Fowler cf 5 0 2 0 0 1 .254Joyce lf 4 0 1 0 1 2 .194Lowrie 3b 5 1 1 1 0 0 .279Davis dh 4 1 0 0 0 1 .228Olson 1b 3 0 0 0 2 0 .243Piscotty rf 5 2 3 1 0 0 .256Semien ss 3 0 0 1 0 1 .245Lucroy c 4 1 3 1 0 0 .268Barreto 2b 4 0 2 1 0 1 .237TOTALS 37 5 12 5 3 6DETROIT AB R H BI BB SO AVG.Martin cf 5 1 2 0 0 1 .257Goodrum 3b 5 1 0 0 0 3 .234Castellanos rf 5 2 2 3 0 1 .304Martinez dh 4 0 2 0 0 1 .2481-Reyes pr-dh 0 0 0 0 0 0 .213Hicks 1b 3 0 2 1 0 0 .280Jones lf 4 0 0 0 0 1 .228Greiner c 4 0 0 0 0 2 .244Iglesias ss 4 0 2 0 0 0 .274Machado 2b 2 0 0 0 0 1 .206a-Candelario ph 1 0 0 0 0 0 .239TOTALS 37 4 10 4 0 10OAKLAND 000 000 131—5 12 1DETROIT 000 100 300—4 10 0a-grounded out for Machado in the 9th.1-ran for Martinez in the 7th.E—Jackson (1). LOB—Oakland 10, Detroit 8.2B—Fowler (2), Piscotty (18), Barreto (2),Martin (15), Castellanos (24), Hicks (9).HR—Piscotty (7), off Coleman; Lowrie (12),off Greene; Castellanos (10), off Trivino.RBIs—Lowrie (51), Piscotty (33), Semien(30), Lucroy (21), Barreto (10), Castellanos3 (44), Hicks (24). CS—Fowler (3). SF—Semien. S—Hicks, Machado.Runners left in scoring position—Oakland 6(Fowler 2, Joyce, Lowrie 2, Semien); Detroit6 (Goodrum, Hicks, Greiner 2, Iglesias 2).RISP—Oakland 1 for 6; Detroit 2 for 12.Runners moved up—Piscotty, Martinez.OAKLAND IP H R ER BB SO NP ERAJackson 6 6 1 1 0 7 80 1.50Petit 0.1 1 1 1 0 0 5 3.89Buchter 0 1 1 1 0 0 8 2.53Trivino, W, 6-11.2 1 1 1 0 2 27 1.69Treinen, S, 18-201 1 0 0 0 1 13 0.96DETROIT IP H R ER BB SO NP ERAZimmermann 5 4 0 0 1 3 79 4.35Wilson, H, 8 1 1 0 0 0 0 13 3.86Clmn, BS, 2-2 0.2 3 1 1 0 1 16 2.53Jimenez 1 3 3 3 1 0 33 2.65Greene, L, 2-4 1.1 1 1 1 1 2 25 3.68Buchter pitched to 1 batter in the 7th.Inherited runners-scored—Buchter 1-0, Trivino

2-1, Jimenez 2-0, Greene 1-0. HBP—Jimenez(Davis). WP—Trivino 2. PB—Lucroy (6).T—3:17. A—19,127 (41,297).

ROYALS 2, ANGELS 0LOS ANGELES AB R H BI BB SO AVG.Kinsler 2b 4 0 0 0 0 0 .212Trout dh 3 0 1 0 1 1 .325Upton lf 4 0 0 0 0 2 .250Pujols 1b 3 0 1 0 1 0 .250Valbuena 3b 4 0 0 0 0 2 .217Simmons ss 3 0 1 0 0 0 .308Calhoun rf 2 0 0 0 0 2 .164a-Fletcher ph-rf 0 0 0 0 0 0 .368Maldonado c 3 0 0 0 0 1 .248Young cf 3 0 0 0 0 1 .171TOTALS 29 0 3 0 2 9KANSAS CITY AB R H BI BB SO AVG.Merrifield 2b 4 0 2 0 0 0 .283Herrera rf 4 0 3 1 0 0 .250Perez c 4 0 0 0 0 1 .218Dozier 1b 3 1 1 0 1 2 .231Duda dh 3 0 1 1 0 2 .259Escobar 3b 2 0 0 0 1 0 .201Gordon lf 3 0 1 0 0 1 .258Almonte cf 3 0 1 0 0 2 .189Mondesi ss 2 1 0 0 1 1 .143TOTALS 28 2 9 2 3 9LOS ANGELES 000 000 000—0 3 0KANSAS CITY 000 100 01X—2 9 1a-hit by pitch for Calhoun in the 8th.E—Dozier (2). LOB—Los Angeles 5, KansasCity 5. 2B—Merrifield (23), Dozier (7),Gordon (7). RBIs—Herrera (5), Duda (21).SB—Fletcher (1). CS—Herrera (2), Dozier(2), Almonte (2).Runners left in scoring position—Los Angeles1 (Kinsler); Kansas City 2 (Dozier, Almonte).RISP—Los Angeles 0 for 3; Kansas City 2for 7.Runners moved up—Maldonado, Perez.GIDP—Upton, Perez, Escobar.DP—Los Angeles 3 (Simmons, Kinsler,Pujols), (Maldonado, Kinsler), (Simmons,Kinsler, Pujols); Kansas City 1 (Mondesi,Dozier).LOS ANGELES IP H R ER BB SO NP ERASkaggs, L, 6-5 7 7 1 1 2 8 110 2.69Robles 1 2 1 1 1 1 20 5.40KANSAS CITY IP H R ER BB SO NP ERAKeller, W, 2-2 7 2 0 0 2 6 109 2.25Hill 0 0 0 0 0 0 4 4.56McCarthy, H, 6 1 0 0 0 0 1 9 3.51Peralta, S, 1-1 1 1 0 0 0 2 19 2.45Hill pitched to 1 batter in the 8th.Inherited runners-scored—McCarthy 1-0.HBP—Hill (Fletcher).T—2:44. A—19,535 (37,903).

RAYS 11, NATIONALS 0WASHINGTON AB R H BI BB SO AVG.Turner ss 3 0 0 0 1 1 .264Harper rf 2 0 0 0 1 1 .217Goodwin rf 1 0 0 0 0 0 .170Rendon 3b 3 0 1 0 0 1 .2891-Kieboom pr-1b 1 0 0 0 0 1 .206Soto lf 3 0 1 0 1 2 .324Taylor cf 4 0 0 0 0 1 .245Reynolds 1b-3b 2 0 0 0 1 1 .232Difo 2b 3 0 0 0 0 2 .247Severino c 3 0 0 0 0 1 .174Eaton dh 3 0 0 0 0 0 .306TOTALS 28 0 2 0 4 11TAMPA BAY AB R H BI BB SO AVG.Kiermaier cf 4 1 1 4 1 2 .147Smith cf 0 0 0 0 0 0 .275Duffy 3b 3 0 1 0 1 0 .318Field lf 1 0 0 0 0 0 .222Robertson lf-3b 5 1 1 0 0 0 .257Ramos c 4 2 2 3 0 1 .293Sucre c 1 1 1 0 0 0 .224Cron dh 4 1 1 0 1 2 .235Bauers 1b 5 2 4 1 0 1 .297Gomez rf 4 1 0 0 1 3 .199Hechavarria ss 3 1 0 0 1 0 .276Adames 2b 3 1 1 1 1 1 .220TOTALS 37 11 12 9 6 10WASHINGTON 000 000 000—0 2 1TAMPA BAY 061 102 01X—1112 01-ran for Rendon in the 7th.E—Turner (9). LOB—Washington 5, TampaBay 8. 2B—Rendon (21), Bauers (7). HR—Kiermaier (1), off Gonzalez; Ramos (10),off Miller; Ramos (11), off Collins. RBIs—Kiermaier 4 (5), Ramos 3 (39), Bauers (6),Adames (7). SB—Duffy (5).Runners left in scoring position—Washington3 (Taylor 2, Difo); Tampa Bay 3 (Duffy, Cron,Gomez). RISP—Washington 0 for 5; TampaBay 2 for 7.Runners moved up—Rendon, Taylor, Ramos.GIDP—Taylor.DP—Tampa Bay 1 (Hechavarria, Adames,Bauers).WASHINGTON IP H R ER BB SO NP ERAGonzalez, L, 6-5 1 3 6 6 5 2 62 3.68Miller 3 4 2 2 1 4 54 2.89Collins 2 2 2 2 0 1 26 1.86Grace 2 3 1 1 0 3 35 3.52TAMPA BAY IP H R ER BB SO NP ERASnell, W, 10-4 7 1 0 0 4 10 103 2.31Pruitt 2 1 0 0 0 1 30 4.08Gonzalez pitched to 7 batters in the 2nd.Inherited runners-scored—Miller 1-0. WP—Gonzalez, Miller.T—2:51. A—13,624 (42,735).

MARINERS 5, ORIOLES 3SEATTLE AB R H BI BB SO AVG.Gordon 2b 5 1 2 2 0 1 .289Segura ss 3 0 0 0 2 0 .331Haniger rf 4 0 2 1 0 0 .266Cruz dh 3 0 0 0 2 1 .270Seager 3b 4 0 0 0 1 1 .221Healy 1b 4 0 0 0 1 2 .253Span lf 5 2 2 1 0 1 .259Herrmann c 2 1 0 0 2 0 .333Heredia cf 2 1 1 0 2 0 .237TOTALS 32 5 7 4 10 6BALTIMORE AB R H BI BB SO AVG.Rasmus rf 2 0 0 0 1 0 .162a-Valencia ph-rf 1 0 0 0 0 0 .280Jones cf 4 0 0 0 0 0 .290Machado ss 3 1 2 0 1 0 .305Trumbo dh 3 1 1 0 1 2 .269Davis 1b 3 0 0 0 0 3 .149Mancini lf 4 0 0 1 0 2 .222Schoop 2b 4 1 1 2 0 0 .205Beckham 3b 4 0 0 0 0 1 .170Joseph c 3 0 0 0 0 0 .172TOTALS 31 3 4 3 3 8SEATTLE 020 001 200—5 7 0BALTIMORE 000 012 000—3 4 0a-grounded out for Rasmus in the 7th.LOB—Seattle 11, Baltimore 5. HR—Span (7),off Cashner; Schoop (8), off Hernandez.RBIs—Gordon 2 (20), Haniger (59), Span(36), Mancini (23), Schoop 2 (21). SB—Gordon (20). SF—Haniger.Runners left in scoring position—Seattle4 (Segura, Haniger 2, Healy); Baltimore 2(Mancini, Beckham). RISP—Seattle 1 for 8;Baltimore 0 for 5.Runners moved up—Span, Schoop.GIDP—Span.DP—Baltimore 1 (Britton, Joseph, Davis).SEATTLE IP H R ER BB SO NP ERAHrnandez, W, 7-66 4 3 3 3 4 81 5.10Pazos, H, 11 1 0 0 0 0 0 7 2.00Colome, H, 8 1 0 0 0 0 2 20 4.31Diaz, S, 28-31 1 0 0 0 0 2 12 2.70BALTIMORE IP H R ER BB SO NP ERACashner 6 4 3 3 4 3 100 4.70Castro, L, .2 .1 1 2 2 3 0 17 2.87Scott 1.1 1 0 0 1 3 21 6.52Brach .1 0 0 0 0 0 6 3.86O’Day 0 1 0 0 1 0 11 2.70Britton 1 0 0 0 1 0 13 5.40O’Day pitched to 1 batter in the 9th.Inherited runners-scored—Scott 2-0, Brach2-0. HBP—Hernandez (Davis). WP—Castro.T—3:02. A—21,202 (45,971).

BOX SCORES

ROUNDUP/MATCHUPS

Athletics 5, Tigers 4: Jed Lowrie hit atiebreaking solo homer in the top ofthe ninth inning to lift Oakland overDetroit on a historic day for Athlet-ics starter Edwin Jackson. Jacksonallowed a run and six hits in sixinnings in his first appearance for theA’s, tying a record by playing for his13th major league team. Called upfrom Triple-A, the 34-year-old rightymatched the mark for most clubs setby former reliever Octavio Dotel.Royals 2, Angels 0: Brad Kellerpitched seven innings of two-hit ball,Lucas Duda and Rosell Herrera drovein the only runs and Kansas City beatLos Angeles in the makeup of a gamethat was frozen out in April.Rays 11, Nationals 0: Blake Snell tooka no-hitter into the seventh inning,Kevin Kiermaier hit a grand slam and

Tampa Bay beat Washington. WilsonRamos homered twice and rookieJake Bauers had four hits in the Rays’fourth straight win.Mariners 5, Orioles 3: Dee Gordon’sslick seventh-inning bunt was thelone hit in a two-run uprising thatgave Seattle just their second win ineight games.

LATEN.Y. Yankees at PhiladelphiaSan Diego at TexasToronto at HoustonCleveland at St. LouisArizona at MiamiPittsburgh at N.Y. MetsCincinnati at AtlantaSan Diego at TexasChicago Cubs at L.A. Dodgers

TODAY’S PITCHING COMPARISON

NATIONAL LEAGUE2018 TEAM LAST THREE STARTS

TEAMS PITCHERS TIME W-L ERA REC W-L IP ERAArizona Godley (R) 8-5 4.64 9-6 3-0 18.1 2.95Miami Hernandez (R) 7:10p 0-4 5.12 1-3 0-3 13.0 5.54

Pittsburgh Kuhl (R) 5-5 4.56 8-7 1-2 13.1 8.10NewYork Matz (L) 7:10p 3-5 3.68 7-7 1-1 18.1 4.42

Cincinnati Harvey (R) 2-5 5.66 6-6 1-1 17.0 5.29Atlanta Sanchez (R) 7:35p 3-1 2.55 5-2 2-1 17.1 3.12

Chicago Lester (L) 9-2 2.10 12-3 3-0 20.0 0.90Los Angeles Stripling (R) 10:10p 6-2 1.99 6-4 2-1 19.0 3.32

Colorado Bettis (R) 5-1 5.23 9-6 1-0 14.1 11.30San Fran. Holland (L) 10:15p 5-7 4.48 7-8 2-1 16.0 2.81

AMERICAN LEAGUE2018 TEAM LAST THREE STARTS

TEAMS PITCHERS TIME W-L ERA REC W-L IP ERASeattle Paxton (L) 6-2 3.63 10-6 1-1 14.1 7.53Baltimore Gausman (R) 7:05p 3-6 4.38 4-11 0-1 18.1 3.44

Los Angeles Lamb (L) 0-0 5.40 1-1 0-0 8.1 5.40Boston Price (L) 7:10p 8-5 3.81 10-5 2-1 19.0 2.84

Oakland Montas (R) 4-1 2.41 4-1 2-1 19.2 3.66Detroit Hardy (L) 7:10p 3-1 3.30 4-3 1-1 17.1 4.15

Minnesota Lynn (R) 5-5 4.64 6-8 1-1 17.2 2.04Chicago Lopez (R) 8:10p 2-5 3.59 4-11 1-1 16.2 4.32

Toronto Borucki (L) 0-0 0.00 0-0 0-0 0.0 0.00Houston Morton (R) 8:10p 9-1 2.74 10-5 2-0 15.2 2.30

INTERLEAGUE2018 TEAM LAST THREE STARTS

TEAMS PITCHERS TIME W-L ERA REC W-L IP ERAWashington Scherzer (R) 10-3 2.09 12-4 0-2 20.0 2.70TampaBay Eovaldi (R) 12:10p 1-3 4.91 1-4 0-2 18.1 5.89

Yankees (AL) Severino (R) 11-2 2.24 14-2 2-1 18.2 2.41Philadelphia Arrieta (R) 7:05p 5-5 3.42 6-8 0-2 14.2 6.75

SanDiego Ross (R) 5-5 3.34 10-5 0-2 18.1 3.44Texas Bibens-Dirkx (R) 8:05p 1-1 4.58 2-1 1-1 17.2 4.58

KansasCity Junis (R) 5-8 4.43 7-8 0-3 16.2 8.10Milwaukee Peralta (R) 8:10p 2-0 2.30 3-0 2-0 15.2 2.30

Cleveland Kluber (R) 11-3 2.10 11-5 2-1 20.0 2.70St. Louis Martinez (R) 8:15p 3-4 3.24 6-6 0-2 12.2 9.24

KEY: TEAM REC-Team’s Record in games started by today’s pitcher.VS OPP-Pitcher’s record versus this opponent.

THIS DATE IN BASEBALL

JUNE 261913:Washington’s Eddie Ainsmith stole three bases inone inning of a 10-3 loss to the Philadelphia A’s. Aftersafely reaching base on a single in the bottom of theninth inning, Ainsmith stole second, third and homeproves to be of little consequence with Philadelphiarouting the Nats, 10-31916: In a game against the Chicago White Sox, theCleveland Indians appeared on the field with numberson their sleeves. It marked the first time players wereidentified by numbers corresponding to the scorecard.1924: New York right-hander Virgil Barnes faced hisolder sibling, Jesse, marking the first time brothersstarted against one another in major league history.Jesse got the loss when the Giants beat the BostonBraves 11-7.1938: Lonny Frey of the Cincinnati Reds had eight hitsin a doubleheader split with the Philadelphia Phillies.Frey had three hits in a 10-3 opening-game loss andcollected five in the nightcap, which the Reds won 8-5.1944: In an effort to raise funds for war bonds, the NewYork Giants, Brooklyn Dodgers and New York Yankeesplayed against each other in a six-inning contest at thePolo Grounds. More than 50,000 fans turned out. Eachteam played successive innings against the other twoteams then would sit out an inning. The final score wasDodgers 5, Yankees 1, Giants 0.1968: St. Louis’ Bob Gibson pitched his fifth consecutiveshutout as he blanked Pittsburgh, 3-0, in the first gameof a doubleheader at Busch Stadium.1970: Frank Robinson hit two grand slams for theOrioles as Baltimore defeated the Washington Senators12-2.

SUNDAY’S GAMESAmerican LeagueBoston 5, Seattle 0Cleveland 12, Detroit 2Tampa Bay 7, N.Y. Yankees 6, 12 inn.Houston 11, Kansas City 3Minnesota 2, Texas 0Chicago White Sox 10, Oakland 3Toronto 7, L.A. Angels 6, 10 inn.National LeagueCincinnati 8, Chicago Cubs 6L.A. Dodgers 8, N.Y. Mets 7, 11 inn.Arizona 3, Pittsburgh 0St. Louis 8, Milwaukee 2Miami 8, Colorado 5San Francisco 3, San Diego 2, 11 inn.Washington 8, Philadelphia 6InterleagueAtlanta 7, Baltimore 3

WEDNESDAY’S GAMESAmerican LeagueToronto at Houston, 2:10 p.m.Seattle at Baltimore, 7:05 p.m.L.A. Angels at Boston, 7:10 p.m.Oakland at Detroit, 7:10 p.m.Minnesota at Chi. White Sox, 8:10 p.m.National LeagueCincinnati at Atlanta, 12:10 p.m.Arizona at Miami, 7:10 p.m.Pittsburgh at N.Y. Mets, 7:10 p.m.ChicagoCubsat L.A.Dodgers, 10:10p.m.Colorado at San Francisco, 10:15 p.m.InterleagueKansas City at Milwaukee, 2:10 p.m.N.Y. Yankees at Philadelphia, 7:05 p.m.San Diego at Texas, 8:05 p.m.Cleveland at St. Louis, 8:15 p.m.

BASEBALL CALENDAR

JULY 2: International amateur signingperiod opens.JULY 6: Last day to sign for amateurdraft picks subject to deadline.JULY 17: All-Star Game, Washington.JULY 29: Hall of Fame inductions,Cooperstown, N.Y.JULY 31: Last day to trade a playerwithout securing waivers.OCT. 2-3:Wild-card games.DEC. 10-13: Winter meetings, Las Vegas.

TOP TEN

AMERICAN LEAGUE

Player G AB R H Pct.

Altuve Hou 79 313 52 108 .345

Betts Bos 59 228 58 77 .338

Segura Sea 71 296 52 99 .334

Trout LAA 77 266 62 87 .327

JMartinez Bos 75 286 53 93 .325

Rosario Min 73 291 54 93 .320

MDuffy TB 61 242 22 77 .318

Brantley Cle 65 266 39 84 .316

Jay KC 59 238 28 73 .307

Simmons LAA 66 242 35 74 .306

NATIONAL LEAGUE

Player G AB R H Pct.

Gennett Cin 74 280 40 93 .332

Markakis Atl 76 302 45 99 .328

FFreeman Atl 76 294 48 96 .327

Almora ChC 70 220 39 71 .323

Kemp LAD 74 236 34 75 .318

Arenado Col 72 274 52 87 .318

Realmuto Mia 57 224 38 69 .308

Suarez Cin 60 224 35 69 .308

BCrawford SF 74 263 32 81 .308

OHerrera Phi 73 285 40 87 .305

Through June 24

All eyes on MizeDetroit Tigers first overall pick Casey Mize is introduced to the crowd during the third inning of a game between theDetroit Tigers and the Oakland Athletics, Monday in Detroit. [CARLOS OSORIO/THE ASSOCIATED PRESS]

The Sun / Tuesday, June 26, 2018 www.yoursun.com SP Page 5

SCOREBOARD

PRO BASEBALL

FLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GBClearwater (Phillies) 4 0 1.000 —Lakeland (Tigers) 3 0 1.000 ½ Daytona (Reds) 3 1 .750 1Tampa (Yankees) 3 1 .750 1Florida (Braves) 1 3 .250 3Dunedin (Blue Jays) 0 4 .000 4South Division W L Pct. GBFort Myers (Twins) 3 1 .750 —Palm Beach (Cardinals) 2 2 .500 1Charlotte (Rays) 2 2 .500 1Jupiter (Marlins) 1 3 .250 2Bradenton (Pirates) 1 3 .250 2St. Lucie (Mets) 0 3 .000 2½

Monday’s GamesNo games scheduledTuesday’s GamesBradenton at Palm Beach, 6:30 p.m.Fort Myers at Tampa, 6:30 p.m.Charlotte at Lakeland, 6:30 p.m.Jupiter at St. Lucie, 6:30 p.m.Dunedin at Florida, 6:31 p.m.Clearwater at Daytona, 7:05 p.m.Wednesday’s GamesClearwater at Daytona, 10:35 a.m.Dunedin at Florida, 11 a.m.Bradenton at Palm Beach, 6:30 p.m.Charlotte at Lakeland, 6:30 p.m.Jupiter at St. Lucie, 6:30 p.m.Fort Myers at Tampa, 6:30 p.m.

ODDS

PREGAME.COM LINEMAJOR LEAGUE BASEBALLTodayNational LeagueFAVORITE LINE UNDERDOG LINEat New York -120 Pittsburgh +110at Miami Off Arizona Offat Atlanta -141 Cincinnati +131at Los Angeles -148 Chicago +138at San Francisco -125 Colorado +115

American LeagueSeattle -148 at Baltimore +138Oakland -110 at Detroit +100at Boston -195 Los Angeles +180at Houston -253 Toronto +223Minnesota -120 at Chicago +110

InterleagueWashington -210 at Tampa Bay +190NY Yankees -210 at Phila. +190San Diego -110 at Texas +100at Milwaukee -207 Kansas City +187Cleveland -165 at St. Louis +155Updated Odds Available at Pregame.com

TRANSACTIONS

BASEBALLAmerican LeagueBALTIMORE ORIOLES — Activated INF Tim Beckham from the 60-day DL. Optioned LHP Donnie Hart to Norfolk (IL). Transferred INF Luis Sardiñas to the 60-day DL.CHICAGO WHITE SOX — Sent RHP Miguel Gonzalez to Charlotte (IL) for a rehab assignment.DETROIT TIGERS — Agreed to terms with RHP Casey Mize on a minor league contract.MINNESOTA TWINS — Recalled RHP Alan Busenitz from Rochester (IL).NEW YORK YANKEES — Placed C Gary Sanchez on the 10-day DL. Optioned OF Clint Frazier to Scranton/Wilkes-Barre (IL). Recalled C Kyle Higashioka and RHP Giovanny Gallegos from Scranton/Wilkes-Barre.OAKLAND ATHLETICS — Optioned OF Nick Martini to Nashville (PCL). Designated RHP Liam Hendriks for assignment. Reinstated LHP Ryan Buchter from the 10-day DL. Selected the contract of RHP Edwin Jackson from Nashville.TEXAS RANGERS — Sent LHP Joe Palumbo to the AZL Rangers for a rehab assignment.National LeagueARIZONA DIAMONDBACKS — Optioned RHP Jake Barrett to Reno (PCL). Recalled RHP Braden Shipley from Reno.ATLANTA BRAVES — Designated 2B Phil Gosselin for assignment.MILWAUKEE BREWERS — Released LHP Boone Logan.NEW YORK METS — Recalled RHP Tyler Bashlor from Binghamton (EL). Optioned RHP Chris Flexen to Las Vegas (PCL). Signed RHPs Brendan Hardy, Adam Hill, Tommy Wilson and Brian Metoyer; C Nick Meyer; LHP Franklin Parra and INFs Carlos Cortes and Chase Chambers to minor league contracts.PHILADELPHIA PHILLIES — Placed 2B Jesmuel Valentin on paternity leave. Reinstated OF Dylan Cozens from the 10-day DL. Recalled RHP Hector Neris from Lehigh Valley (IL). Placed RHP Edubray Ram on the 10-day DL. Optioned INF Mitch Walding to Lehigh Valley. Reinstated Jesmuel Valentin from the paternity list.SAN DIEGO PADRES — Designated LHP Tyler Webb for assignment. Placed RHP Jordan Lyles on the 10-day DL, retroactive to Thursday. Optioned C Raffy Lopez and RHP Phil Maton to El Paso (PCL). Reinstated C Austin Hedges from the 10-day DL. Selected the contract of RHP Robert Stock from El Paso. Recalled RHP Kazuhisa Makita from El Paso.WASHINGTON NATIONALS — Reinstated RHP Brandon Kintzler from the 10-day DL. Optioned RHP Jefry Rodriguez to Syracuse (IL).American AssociationFARGO-MOORHEAD REDHAWKS — Released LHP Kenny Mathews.KANSAS CITY T-BONES — Released INF Taylor Featherson.LINCOLN SALTDOGS — Released LHP Brian Smith.ST. PAUL SAINTS — Released C Connor Olson.SIOUX FALLS CANARIES — Released OF Burt Reynolds.Atlantic LeagueLONG ISLAND DUCKS — Signed RHP Branden Pinder.

BASKETBALLNational Basketball AssociationINDIANA PACERS — Announced they will not exercise the team option on G Lance Stephenson.

FOOTBALLNational Football LeagueNFL — Named Jocelyn Moore executive vice president of communications and public affairs.ATLANTA FALCONS — Signed S Ron Parker to a one-year contract.

HOCKEYNational Hockey LeagueARIZONA COYOTES — Announced the end of their affi liation with Fort Wayne (ECHL). Signed a one-year affi liation agreement with Norfolk (ECHL).DETROIT RED WINGS — Agreed to terms with LW Tyler Bertuzzi on a two-year contract and RW Martin Frk on a one-year contract.American Hockey LeagueGRAND RAPIDS GRIFFINS — Acquired C Carter Camper from Tucson for future considerations.

SOCCERFIFA — Fined Switzerland’s Granit Xhaka and Xherdan Shaqiri $10,100 and Stephan Lichtsteiner $5,050 for unsporting behavior while celebrating World Cup goals against Serbia on June 22. Fined the Serbian football federation $54,700 for incidents involving its fans at the same game. Fined Serbian coach Mladen Krstajic and federation president Slavisa Kokeza $5,050 each for “unsporting behavior due to statements made” about the referee of the June 22 game.

COLLEGESJACKSONVILLE — Signed baseball coach Chris Hayes to a fi ve-year contract.LOUISVILLE — Announced men’s senior basketball G Khawn Fore has transferred from Richmond.MARTIN METHODIST — Named Mitch Hill baseball coach.MARYLAND — Named Damon Evans athletic director.MIDDLE TENNESSEE — Named David Blackburn senior associate athletic director for external affairs.MISSISSIPPI STATE Named Chris Lemonis baseball coach.RICE — Announced graduate OL Andrew Mike is transferring from Florida and graduate FB Giovanni Gentosi from UCLA.ST. FRANCIS (N.Y.) — Announced it is adding

women’s soccer as a varsity sport, to begin play in the 2019-20 academic year.TEXAS — Named Mike White softball coach.

SOCCER

MAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 10 3 4 34 34 20New York City FC 9 3 4 31 32 21New York Red Bulls 9 4 2 29 33 16Columbus 7 5 6 27 22 18New England 6 4 6 24 27 23Philadelphia 6 7 3 21 20 21Chicago 5 7 5 20 24 29Orlando City 6 9 1 19 24 33Montreal 6 11 0 18 20 31Toronto FC 4 8 3 15 24 29D.C. United 2 6 4 10 19 24WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 9 2 5 32 31 16FC Dallas 8 2 5 29 24 17Los Angeles FC 8 4 3 27 31 24Real Salt Lake 7 7 2 23 20 30Vancouver 6 6 5 23 26 34Portland 6 3 4 22 20 18Houston 6 6 3 21 31 24Los Angeles Galaxy 6 7 2 20 22 23Minnesota United 5 9 1 16 19 29Seattle 3 8 3 12 11 18Colorado 3 9 3 12 19 28San Jose 2 9 5 11 25 323 points for victory, 1 point for tie

Saturday’s GamesPhiladelphia 4, Vancouver 0New York 3, FC Dallas 0Montreal 2, Orlando City 0Sporting Kansas City 3, Houston 2Colorado 3, Minnesota United 2Chicago 1, Seattle 1, tieSan Jose 1, Real Salt Lake 1, tieLos Angeles FC 2, Columbus 0Sunday’s GamesPortland 1, Atlanta United FC 1, tieNew York City FC 2, Toronto FC 1Friday, June 29FC Dallas at Minnesota United, 8 p.m.Saturday, June 30Portland at Seattle, 4:30 p.m.Orlando City at Atlanta United FC, 7 p.m.Sporting Kansas City at Montreal, 7 p.m.D.C. United at New England, 7:30 p.m.Real Salt Lake at Columbus, 7:30 p.m.New York City FC at Chicago, 8 p.m.Philadelphia at Los Angeles FC, 8 p.m.LA Galaxy at San Jose, 10 p.m.Sunday, July 1New York at Toronto FC, 4:30 p.m.Colorado at Vancouver, 7 p.m.

NATIONAL WOMEN’SSOCCER LEAGUEAll times Eastern W L T PTS GF GANorth Carolina 11 0 3 36 29 12Orlando 6 3 4 22 20 15Seattle 5 3 4 19 14 12Chicago 4 3 7 19 19 17Portland 5 4 4 18 19 18Utah 3 4 5 14 9 11Houston 3 5 5 14 14 20Washington 2 8 4 10 10 18Sky Blue FC 0 9 2 2 8 193 points for victory, 1 point for tie.

June 22Portland 3, Houston 1Saturday’s GamesNorth Carolina 4, Seattle 1Orlando 1, Washington 0Chicago 2, Utah 0Wednesday’s GamesOrlando at Houston, 7:30 p.m.Utah at Seattle, 10 p.m.Portland at Sky Blue, 10:30 p.m.Saturday, June 30North Carolina at Orlando, 3:30 p.m.Sky Blue at Utah, 10 p.m.Portland at Seattle, 10 p.m.Sunday, July 1Washington at Chicago, 6 p.m.

2018 U.S. MEN’S TEAMRESULTS/SCHEDULEAll times Eastern(Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 - United States 0, Bosnia-Herzogovina 0Tuesday, March 27 — United States 1, Paraguay 0Monday, May 28 — United States 3, Bolivia 0Saturday, June 2 — Ireland 1, United States 1Saturday, June 9 — United States 1, France 1Friday, Sept. 7 — vs. Brazil at East Rutherford, N.J. (tentative)Tuesday, Sept. 11 — vs. Mexico at Nashville, Tenn., 8:30 p.m.Thursday, Nov. 15 — vs. England at London (tentative)Tuesday, Nov. 20 — vs. Italy (tentative)

FIFA WORLD CUPAll times Eastern3 points for win, 1 for tiex-advanced to second roundFIRST ROUNDGROUP A W T L GF GA Ptsx-Uruguay 3 0 0 5 0 9x-Russia 2 1 0 8 4 6Saudi Arabia 1 0 2 2 7 3Egypt 0 0 3 2 6 0June 14At Moscow (Luzhniki)Russia 5, Saudi Arabia 0June 15At Ekaterinburg, RussiaUruguay 1, Egypt 0June 19At St. Petersburg, RussiaRussia 3, Egypt 1June 20At Rostov-on-Don, RussiaUruguay 1, Saudi Arabia 0MondayAt Samara, RussiaUruguay 3, Russia 0At Volgograd, RussiaSaudi Arabia 2, Egypt 1

GROUP B W T L GF GA Ptsx-Spain 1 2 0 6 5 5x-Portugal 1 2 0 5 4 5Iran 1 1 1 2 2 4Morocco 0 1 2 2 4 1June 15At St. Petersburg, RussiaIran 1, Morocco 0At Sochi, RussiaPortugal 3, Spain 3, tieJune 20At Moscow (Luzhniki)Portugal 1, Morocco 0At Kazan, RussiaSpain 1, Iran 0MondayAt Kaliningrad, RussiaSpain 2, Morocco 2At Saransk, RussiaIran 1, Portugal 1

GROUP C W T L GF GA Ptsx-France 2 0 0 3 1 6Denmark 1 1 0 2 1 4Australia 0 1 1 2 3 1Peru 0 0 2 0 2 0June 16At Kazan, RussiaFrance 2, Australia 1At Saransk, RussiaDenmark 1, Peru 0June 21At Samara, RussiaDenmark 1, Australia 1, tieAt Ekaterinburg, RussiaFrance 1, Peru 0TodayAt Moscow (Luzhniki)Denmark vs. France, 10 a.m.At Sochi, RussiaAustralia vs. Peru, 10 a.m.

GROUP D W T L GF GA Ptsx-Croatia 2 0 0 5 0 6Nigeria 1 0 1 2 2 3Iceland 0 1 1 1 3 1Argentina 0 1 1 1 4 1June 16At Moscow (Spartak)Argentina 1, Iceland 1, tieAt Kaliningrad, RussiaCroatia 2, Nigeria 0June 21At Nizhny Novgorod, RussiaCroatia 3, Argentina 0June 22At Volgograd, RussiaNigeria 2, Iceland 0

TodayAt Rostov-on-Don, RussiaIceland vs. Croatia, 2 p.m.At St. Petersburg, RussiaNigeria vs. Argentina, 2 p.m.

GROUP E W T L GF GA PtsBrazil 1 1 0 3 1 4Switzerland 1 1 0 3 2 4Serbia 1 0 1 2 2 3Costa Rica 0 0 2 0 3 0June 17At Samara, RussiaSerbia 1, Costa Rica 0At Rostov-on-Don, RussiaBrazil 1, Switzerland 1, tieJune 22At St. Petersburg, RussiaBrazil 2, Costa Rica 0At Kaliningrad, RussiaSwitzerland 2, Serbia 1WednesdayAt Moscow (Spartak)Serbia vs. Brazil, 2 p.m.At Nizhny Novgorod, RussiaSwitzerland vs. Costa Rica, 2 p.m.

GROUP F W T L GF GA PtsMexico 2 0 0 3 1 6Germany 1 0 1 2 2 3Sweden 1 0 1 2 2 3Republic of (South) Korea 0 0 2 1 3 0June 17At Moscow (Luzhniki)Mexico 1, Germany 0June 18At Nizhny Novgorod, RussiaSweden 1, Republic of (South) Korea 0SaturdayAt Rostov-on-Don, RussiaMexico 2, Republic of (South) Korea 1At Sochi, RussiaGermany 2, Sweden 1WednesdayAt Ekaterinburg, RussiaMexico vs. Sweden, 10 a.m.At Kazan, RussiaKorea Republic vs. Germany, 10 a.m.

GROUP G W T L GF GA Ptsx-Belgium 2 0 0 8 2 6x-England 2 0 0 8 2 6Tunisia 0 0 2 3 7 0Panama 0 0 2 1 9 0June 18At Sochi, RussiaBelgium 3, Panama 0At Volgograd, RussiaEngland 2, Tunisia 1SaturdayAt Moscow (Spartak)Belgium 5, Tunisia 2SundayAt Nizhny Novgorod, RussiaEngland 6, Panama 1ThursdayAt Kaliningrad, RussiaEngland vs. Belgium, 2 p.m.At Saransk, RussiaPanama vs. Tunisia, 2 p.m.

GROUP H W T L GF GA PtsJapan 1 1 0 4 3 4Senegal 1 1 0 4 3 4Colombia 1 0 1 4 2 3Poland 0 0 2 1 5 0June 19At Saransk, RussiaJapan 2, Colombia 1At Moscow (Spartak)Senegal 2, Poland 1SundayAt Ekaterinburg, RussiaJapan 2, Senegal 2At Kazan, RussiaColombia 3, Poland 0ThursdayAt Samara, RussiaSenegal vs. Colombia, 10 a.m.At Volgograd, RussiaJapan vs. Poland, 10 a.m.

SECOND ROUNDSaturday, June 30 through Tuesday, July 3

QUARTERFINALSFriday, July 6 and Saturday, July 7

PRO BASKETBALL

NBA MOST IMPROVED PLAYER WINNERS2018 — Victor Oladipo, Indiana2017 — Giannis Antetokounmpo, Milwaukee2016 — CJ McCollum, Portland2015 — Jimmy Butler, Chicago2014 — Goran Dragic, Phoenix2013 — Paul George, Indiana2012 — Ryan Anderson, Orlando2011 — Kevin Love, Minnesota2010 — Aaron Brooks, Houston2009 — Danny Granger, Indiana2008 — Hedo Turkoglu, Orlando2007 — Monta Ellis, Golden State2006 — Boris Diaw, Phoenix2005 — Bobby Simmons, L.A. Clippers2004 — Zach Randolph, Portland2003 — Gilbert Arenas, Golden State2002 — Jermaine O’Neal, Indiana2001 — Tracy McGrady, Orlando2000 — Jalen Rose, Indiana1999 — Darrell Armstrong, Orlando1998 — Alan Henderson, Atlanta1997 — Isaac Austin, Miami1996 — Gheorghe Muresan, Washington1995 — Dana Barros, Philadelphia1994 — Don MacLean, Washington1993 — Chris Jackson, Denver1992 — Pervis Ellison, Washington1991 — Scott Skiles, Orlando1990 — Rony Seikaly, Miami1989 — Kevin Johnson, Phoenix1988 — Kevin Duckworth, Portland1987 — Dale Ellis, Seattle1986 — Alvin Robertson, San Antonio

SIXTH MAN AWARD WINNERS2018 — Lou Williams, L.A. Clippers2017 — Eric Gordon, Houston2016 — Jamal Crawford, L.A. Clippers2015 — Lou Williams, Toronto2014 — Jamal Crawford, L.A. Clippers2013 — J.R. Smith, New York2012 — James Harden, Oklahoma City2011 — Lamar Odom, L.A. Lakers2010 — Jamal Crawford, Atlanta2009 — Jason Terry, Dallas2008 — Manu Ginobili, San Antonio2007 — Leandro Barbosa, Phoenix2006 — Mike Miller, Memphis2005 — Ben Gordon, Chicago2004 — Antawn Jamison, Dallas2003 — Bobby Jackson, Sacramento2002 — Corliss Williamson, Detroit2001 — Aaron McKie, Philadelphia2000 — Rodney Rogers, Phoenix1999 — Darrell Armstrong, Orlando1998 — Danny Manning, Phoenix1997 — John Starks, New York1996 — Toni Kukoc, Chicago1995 — Anthony Mason, New York1994 — Dell Curry, Charlotte1993 — Clifford Robinson, Portland1992 — Detlef Schrempf, Indiana1991 — Detlef Schrempf, Indiana1990 — Ricky Pierce, Milwaukee1989 — Eddie Johnson, Phoenix1988 — Roy Tarpley, Dallas1987 — Ricky Pierce, Milwaukee1986 — Bill Walton, Boston1985 — Kevin McHale, Boston1984 — Kevin McHale, Boston1983 — Bobby Jones, Philadelphia

LIFETIME ACHIEVEMENT AWARD WINNERS2018 — Oscar Robertson2017 — Bill Russell

ROOKIES OF THE YEAR(u-unanimous)2018 — Ben Simmons, Philadelphia2017 — Malcolm Brogdon, Milwaukee2016 — u-Karl-Anthony Towns, Minnesota2015 — Andrew Wiggins, Minnesota2014 — Michael Carter-Williams, Philadelphia2013 — u-Damian Lillard, Portland2012 — Kyrie Irving, Cleveland2011 — u-Blake Griffi n, L.A. Clippers2010 — Tyreke Evans, Sacramento2009 — Derrick Rose, Chicago2008 — Kevin Durant, Seattle2007 — Brandon Roy, Portland2006 — Chris Paul, New Orleans2005 — Emeka Okafor, Charlotte2004 — LeBron James, Cleveland2003 — Amare Stoudemire, Phoenix2002 — Pau Gasol, Memphis2001 — Mike Miller, Orlando2000 — Elton Brand, Chicago, and Steve Francis, Houston1999 — Vince Carter, Toronto

1998 — Tim Duncan, San Antonio1997 — Allen Iverson, Philadelphia1996 — Damon Stoudamire, Toronto1995 — Grant Hill, Detroit, and Jason Kidd, Dallas1994 — Chris Webber, Golden State1993 — Shaquille O’Neal, Orlando1992 — Larry Johnson, Charlotte1991 — Derrick Coleman, New Jersey1990 — u-David Robinson, San Antonio1989 — Mitch Richmond, Golden State1988 — Mark Jackson, New York1987 — Chuck Person, Indiana1986 — Patrick Ewing, New York1985 — Michael Jordan, Chicago1984 — u-Ralph Sampson, Houston1983 — Terry Cummings, San Diego1982 — Buck Williams, New Jersey1981 — Darrell Griffi th, Utah1980 — Larry Bird, Boston1979 — Phil Ford, Kansas City1978 — Walter Davis, Phoenix1977 — Adrian Dantley, Buffalo1976 — Alvan Adams, Phoenix1975 — Keith Wilkes, Golden State1974 — Ernie DiGregorio, Buffalo1973 — Bob McAdoo, Buffalo1972 — Sidney Wicks, Portland1971 — Dave Cowens, Boston, and Geoff Petrie, Portland1970 — Lew Alcindor, Milwaukee1969 — Wes Unseld, Baltimore1968 — Earl Monroe, Baltimore1967 — Dave Bing, Detroit1966 — Rick Barry, San Francisco1965 — Willis Reed, New York1964 — Jerry Lucas, Cincinnati1963 — Terry Dischinger, Chicago1962 — Walt Bellamy, Chicago1961 — Oscar Robertson, Cincinnati1960 — Wilt Chamberlain, Philadelphia1959 — Elgin Baylor, Minneapolis1958 — Woody Sauldsberry, Philadelphia1957 — Tom Heinsohn, Boston1956 — Maurice Stokes, Rochester1955 — Bob Pettit, Milwaukee1954 — Ray Felix, Baltimore1953 — Don Meineke, Fort Wayne

DEFENSIVE PLAYERS OF THE YEAR2018 — Rudy Gobert, Utah2017 — Draymond Green, Golden State2016 — Kawhi Leonard, San Antonio2015 — Kawhi Leonard, San Antonio2014 — Joakim Noah, Chicago2013 — Marc Gasol, Memphis2012 — Tyson Chandler, New York2011 — Dwight Howard, Orlando2010 — Dwight Howard, Orlando2009 — Dwight Howard, Orlando2008 — Kevin Garnett, Boston2007 — Marcus Camby, Denver2006 — Ben Wallace, Detroit2005 — Ben Wallace, Detroit2004 — Ron Artest, Indiana2003 — Ben Wallace, Detroit2002 — Ben Wallace, Detroit2001 — Dikembe Mutombo, Atlanta-Philadelphia2000 — Alonzo Mourning, Miami1999 — Alonzo Mourning, Miami1998 — Dikembe Mutombo, Atlanta1997 — Dikembe Mutombo, Atlanta1996 — Gary Payton, Seattle1995 — Dikembe Mutombo, Denver1994 — Hakeem Olajuwon, Houston1993 — Hakeem Olajuwon, Houston1992 — David Robinson, San Antonio1991 — Dennis Rodman, Detroit1990 — Dennis Rodman, Detroit1989 — Mark Eaton, Utah1988 — Michael Jordan, Chicago1987 — Michael Cooper, L.A. Lakers1986 — Alvin Robertson, San Antonio1985 — Mark Eaton, Utah1984 — Sidney Moncrief, Milwaukee1983 — Sidney Moncrief, Milwaukee

COACHES OF THE YEAR2018 — Dwane Casey, Toronto2017 — Mike D’Antoni, Houston2016 — Steve Kerr, Golden State2015 — Mike Budenholzer, Atlanta2014 — Gregg Popovich, San Antonio2013 — George Karl, Denver2012 — Gregg Popovich, San Antonio2011 — Tom Thibodeau, Chicago2010 — Scott Brooks, Oklahoma City2009 — Mike Brown, Cleveland2008 — Byron Scott, New Orleans2007 — Sam Mitchell, Toronto2006 — Avery Johnson, Dallas2005 — Mike D’Antoni, Phoenix2004 — Hubie Brown, Memphis2003 — Gregg Popovich, San Antonio2002 — Rick Carlisle, Detroit2001 — Larry Brown, Philadelphia2000 — Glenn Rivers, Orlando1999 — Mike Dunleavy, Portland1998 — Larry Bird, Indiana1997 — Pat Riley, Miami1996 — Phil Jackson, Chicago1995 — Del Harris, L.A. Lakers1994 — Lenny Wilkens, Atlanta1993 — Pat Riley, New York1992 — Don Nelson, Golden State1991 — Don Chaney, Houston1990 — Pat Riley, L.A. Lakers1989 — Cotton Fitzsimmons, Phoenix1988 — Doug Moe, Denver1987 — Mike Schuler, Portland1986 — Mike Fratello, Atlanta1985 — Don Nelson, Milwaukee1984 — Frank Layden, Utah1983 — Don Nelson, Milwaukee1982 — Gene Shue, Washington1981 — Jack McKinney, Indiana1980 — Bill Fitch, Boston1979 — Cotton Fitzsimmons, Kansas City1978 — Hubie Brown, Atlanta1977 — Tom Nissalke, Houston1976 — Bill Fitch, Cleveland1975 — Phil Johnson, Kansas City-Omaha1974 — Ray Scott, Detroit1973 — Tom Heinsohn, Boston1972 — Bill Sharman, L.A. Lakers1971 — Dick Motta, Chicago1970 — Red Holzman, New York1969 — Gene Shue, Baltimore1968 — Richie Guerin, St. Louis1967 — Johnny Kerr, Chicago1966 — Dolph Schayes, Philadelphia1965 — Red Auerbach, Boston1964 — Alex Hannum, San Francisco1963 — Harry Gallatin, St. Louis

NBA CARES COMMUNITY ASSIST WINNERS2018 — Kevin Durant, Golden State2017 — Isaiah Thomas, Boston2016 — John Wall, Washington2015 — Russell Westbrook, Oklahoma City

TWYMAN-STOKES TEAMMATE OF THE YEAR WINNERSThe player deemed the best teammate based on selfl ess play, on- and off-court leadership as a mentor and role model to other NBA players, and commitment and dedication to team:2017-18 — Jamal Crawford, Minnesota2016-17 — Dirk Nowitzki, Dallas2015-16 — Vince Carter, Memphis2014-15 — Tim Duncan, San Antonio2013-14 — Shane Battier, Miami2012-13 — Chauncey Billups, L.A. Clippers

WNBAAll times EasternEASTERN CONFERENCE W L PCT GBConnecticut 8 5 .615 —Washington 8 5 .615 —Atlanta 7 6 .538 1New York 4 8 .333 3½Chicago 4 9 .308 4Indiana 1 13 .071 7½

WESTERN CONFERENCE W L PCT GBLos Angeles 10 3 .769 —Seattle 10 4 .714 ½Phoenix 10 5 .667 1Minnesota 7 6 .538 3Dallas 6 6 .500 3½Las Vegas 5 10 .333 6

Sunday’s GamesSeattle 97, Dallas 76Los Angeles 80, New York 54Minnesota 88, Las Vegas 73Connecticut 87, Indiana 78Chicago 97, Phoenix 88Monday’s GamesNo games scheduledToday’s GamesConnecticut at Washington, 7 p.m.Phoenix at New York, 7 p.m.Seattle at Minnesota, 8 p.m.Dallas at Los Angeles, 10:30 p.m.Wednesday’s GamesAtlanta at Chicago, 12 p.m.Indiana at Connecticut, 7 p.m.Dallas at Las Vegas, 10 p.m.

TENNIS

ATP WORLD TOURTURKISH AIRLINES OPENMonday at Antalya Tennis Arena, Antalya, Turkey; Purse: $493,350 (WT250). Surface: Grass-OutdoorMen’s SinglesFirst RoundYuichi Sugita (7), Japan, def. Guido Pella, Argentina, 6-4, 3-6, 6-4.Pierre-Hugues Herbert, France, def. Federico Delbonis, Argentina, 7-6 (5), 6-4.Ricardas Berankis, Lithuania, def. Evgeny Donskoy, Russia, 6-2, 6-7 (4), 6-3.Blaz Kavcic, Slovenia, def. Marcos Baghdatis, Cyprus, 7-6 (4), 6-3.Dusan Lajovic (8), Serbia, def. Filip Horansky, Slovakia, 6-3, 6-3.Guillermo Garcia-Lopez, Spain, def. Taro Daniel, Japan, 6-4, 6-7 (4), 6-4.Jiri Vesely, Czech Republic, def. Jordan Thompson, Australia, 6-4, 7-6 (5).Mikhail Youzhny, Russia, vs. Robin Haase (5), Netherlands, 6-7 (4), 7-6 (5), susp.Men’s DoublesFirst RoundMarcelo Demoliner, Brazil, and Santiago Gonzalez, Mexico, def. Fabrice Martin, France, and Purav Raja, India, 6-3, 6-2.Jonathan Eysseric and Hugo Nys, France, def. Ilija Bozoljac, Serbia, and Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-3.Roman Jebavy, Czech Republic, and Julio Peralta, Chile, def. Aisam-ul-Haq Qureshi, Pakistan, and Jean-Julien Rojer (1), Netherlands, 5-7, 7-6 (6), 14-12.

ATP WORLD TOUR/WTA TOURNATURE VALLEY INTERNATIONALMonday at Devonshire Park, Eastbourne, England; Purse: ATP, $765,340 (WT250); WTA, $852,560 (Premier); Surface: Grass-OutdoorMen’s SinglesFirst RoundDenis Istomin, Uzbekistan, def. Andreas Seppi, Italy, 6-3, 6-7 (4), 7-6 (4).Jared Donaldson, United States, def. Taylor Fritz, United States, 6-7 (8), 6-3, 7-6 (3).John Millman, Australia, def. Gilles Muller, Luxembourg, 6-7 (5), 6-3, 6-2.Jay Clarke, Britain, def. Ryan Harrison, United States, 6-4, 6-1.David Ferrer (6), Spain, def. Matteo Berrettini, Italy, 7-5, 6-3.Andy Murray, Britain, def. Stan Wawrinka, Switzerland, 6-1, 6-3.Women’s SinglesFirst RoundDominika Cibulkova, Slovakia, def. Ekaterina Makarova, Russia, 7-5, 6-4.Kaia Kanepi, Estonia, def. Kurumi Nara, Japan, 6-2, 6-4.Aryna Sabalenka, Belarus, def. Sachia Vickery, United States, 4-6, 6-0, 6-1.Mihaela Buzarnescu, Romania, def. Peng Shuai, China, 5-7, 6-2, 6-1.Hsieh Su-Wei, Taiwan, def. Natalia Vikhlyantseva, Russia, 7-6 (4), 6-2.Agnieszka Radwanska, Poland, def. Timea Babos, Hungary, 6-3, 6-1.Aleksandra Krunic, Serbia, def. Andrea Sestini Hlavackova, Czech Republic, 7-5, 6-3.Alison Van Uytvanck, Belgium, def. Sam Stosur, Australia, 5-7, 7-6 (3), 6-3.Kristina Mladenovic, France, def. Heather Watson, Britain, 6-7 (2), 7-5, 6-3.Harriet Dart, Britain, def. Kristyna Pliskova, Czech Republic, 7-5, 3-6, 6-3.Second RoundKarolina Pliskova (2), Czech Republic, def. Anastasia Pavlyuchenkova, Russia, 6-4, 2-6, 6-3.Caroline Wozniacki (1), def. Camila Giorgi, Italy, 6-2, 6-3.Men’s DoublesFirst RoundJuan Sebastian Cabal and Robert Farah (1), Colombia, def. Divij Sharan, India, and Artem Sitak, New Zealand, 6-4, 6-4.Robert Lindstedt, Sweden, and Edouard Roger-Vasselin, France, def. Maximo Gonzalez and Diego Schwartzman, Argentina, 6-3, 6-2.Raven Klaasen, South Africa, and Michael Venus (3), New Zealand, def. Nicolas Jarry, Chile, and Leonardo Mayer, Argentina, 7-5, 6-4.Luke Bambridge and Jonny O’Mara, Britain, def. Dominic Inglot, Britain, and Franko Skugor, Croatia, 7-6 (6), 5-7, 10-7.Women’s DoublesFirst RoundVania King, United States, and Katarina Srebotnik, Slovenia, def. Nicole Melichar, United States, and Kveta Peschke, Czech Republic, 3-6, 7-6 (3), 10-6.Irina-Camelia Begu and Mihaela Buzarnescu, Romania, def. Latisha Chan, Taiwan, and Peng Shuai (3), China, 6-4, 3-6, 10-7.

COLLEGE BASEBALL

DIVISION I COLLEGE WORLD SERIESAt TD Ameritrade Park Omaha, Omaha, Neb.All times Eastern(Double Elimination)June 16Game 1 — North Carolina 8, Oregon State 6Game 2 — Mississippi State 1, Washington 0June 17Game 3 — Arkansas 11, Texas 5Game 4 — Texas Tech 6, Florida 3June 18Game 5 — Oregon State 14, Washington 5, Washington eliminatedGame 6 — North Carolina vs. Mississippi State, ppd.June 19Game 6 —Mississippi State 12, North Carolina 2Game 7 — Florida 6, Texas 1, Texas eliminatedGame 8 — Arkansas vs. Texas Tech, ppd.June 20Game 8 — Arkansas 7, Texas Tech 4Game 9 — Oregon State 11, North Carolina 6, North Carolina eliminatedJune 21Game 10 — Florida 9, Texas Tech 6, Texas Tech eliminatedFridayGame 11 — Oregon State 12, Mississippi State 2Game 12 — Arkansas 5, Florida 2, Florida eliminatedSaturdayGame 13 — Oregon State 5, Mississippi State 2, MSU eliminatedCHAMPIONSHIP SERIES(Best-of-3; x-if necessary)Monday: Arkansas (47-19) vs. Oregon State (53-11-1), ppd.Today: Arkansas (47-19) vs. Oregon State (53-11-1), 7 p.m.Wednesday: Arkansas vs. Oregon State, 7 p.m.x-Thursday: Arkansas vs. Oregon State, 7 p.m.

GOLF

CVS HEALTH CHARITY CLASSICMonday at Rhode Island CC, Barrington, R.I. Purse: $1.5 million; Yardage: 6,644; Par: 71FINALBilly Andrade, $140,000 67-60—127Keegan Bradley, $140,000 67-60—127Brooke Henderson, $140,000 67-60—127Joe Durant, $110,000 63-65—128Xander Schauffele, $110,000 63-65—128Lexi Thompson, $110,000 63-65—128Jim Furyk, $90,000 67-62—129Colin Montgomerie, $90,000 67-62—129Morgan Pressel, $90,000 67-62—129Paula Creamer, $60,000 69-63—132Billy Horschel, $60,000 69-63—132Cristie Kerr, $60,000 68-64—132Scott McCarron, $60,000 68-64—132Mark O’Meara, $60,000 69-63—132Sam Saunders, $60,000 68-64—132Brad Faxon, $40,000 67-67—134Rory McIlroy, $40,000 67-67—134So Yeon Ryu, $40,000 67-67—134

WORLD GOLF RANKINGThrough June 241. Dustin Johnson USA 9.972. Justin Thomas USA 8.613. Justin Rose ENG 8.354. Brooks Koepka USA 8.146. Jon Rahm ESP 7.445. Jordan Spieth USA 7.407. Rory McIlroy NIR 6.818. Rickie Fowler USA 6.809. Jason Day AUS 6.5410. Tommy Fleetwood ENG 6.16

FEDEX CUP LEADERSThrough June 24Rank, Player Points Money1. Dustin Johnson 2,013 $5,599,752

2. Justin Thomas 1,986 $5,858,9803. Bubba Watson 1,802 $5,000,4854. Justin Rose 1,743 $5,007,3035. Jason Day 1,603 $4,347,8876. Bryson DeChambeau 1,578 $4,462,5987. Patrick Reed 1,491 $4,486,1258. Phil Mickelson 1,464 $3,939,9719. Patton Kizzire 1,335 $3,209,70110. Webb Simpson 1,307 $3,708,918

AUTO RACING

NASCAR MONSTER ENERGY CUPPOINTS LEADERSThrough June 24 1. Kyle Busch, 6962. Kevin Harvick, 6243. Joey Logano, 5844. Brad Keselowski, 5545. Martin Truex Jr., 5466. Clint Bowyer, 5447. Kurt Busch, 5248. Denny Hamlin, 5059. Kyle Larson, 47210. Aric Almirola, 47111. Ryan Blaney, 46612. Jimmie Johnson, 41913. Chase Elliott, 41114. Erik Jones, 37615. Alex Bowman, 36316. Ricky Stenhouse Jr., 34617. Paul Menard, 33818. Austin Dillon, 31319. Daniel Suarez, 29020. William Byron, 289

NASCAR XFINITY POINTS LEADERSThrough June 171. Elliott Sadler, 5042. Cole Custer, 5003. Daniel Hemric, 4974. Tyler Reddick, 4735. Christopher Bell, 4716. Justin Allgaier, 4537. Brandon Jones, 4318. Ryan Truex, 4089. Matt Tifft, 37910. Ryan Reed, 35411. Austin Cindric, 34712. Ross Chastain, 29113. Spencer Gallagher, 27714. John Hunter Nemechek, 27615. Michael Annett, 26716. Kaz Grala, 26517. Ryan Sieg, 26518. Jeremy Clements, 22119. Garrett Smithley, 21320. Joey Gase, 209

NASCAR CAMPING WORLD TRUCK POINTS LEADERSThrough June 23 1. Johnny Sauter, 4642. Noah Gragson, 3913. Brett Moffi tt, 3684. Grant Enfi nger, 3375. Stewart Friesen, 3356. Justin Haley, 3257. Matt Crafton, 3258. Ben Rhodes, 3099. Myatt Snider, 28010. Cody Coughlin, 26211. Dalton Sargeant, 24612. Austin Hill, 23013. Todd Gilliland, 19814. Austin Wayne Self, 19415. Wendell Chavous, 18916. Jesse Little, 17217. Justin Fontaine, 17018. Jordan Anderson, 17019. Joe Nemechek, 13720. Spencer Davis, 126

INDYCAR POINTS LEADERSThrough June 24 1. Scott Dixon, 3932. Ryan Hunter-Reay, 3483. Alexander Rossi, 3484. Josef Newgarden, 3435. Will Power, 3286. Graham Rahal, 2787. Robert Wickens, 2748. Simon Pagenaud, 2559. Sebastien Bourdais, 23510. Marco Andretti, 23211. James Hinchcliffe, 22912. Ed Jones, 20513. Takuma Sato, 20114. Tony Kanaan, 17315. Spencer Pigot, 17116. Zach Veach, 155

FORMULA ONE POINTS LEADERSThrough June 24 1. Lewis Hamilton, 1452. Sebastian Vettel, 1314. Daniel Ricciardo, 964. Valtteri Bottas, 925. Kimi Raikkonen, 836. Max Verstappen, 687. Nico Hulkenberg, 348. Fernando Alonso, 329. Carlos Sainz, 2810. Kevin Magnussen, 2711. Pierre Gasly, 1812. Sergio Perez, 1713. Esteban Ocon, 1114. Charles Leclerc, 1115. Stoffel Vandoorne, 8

NHRA LEADERSThrough June 24Top Fuel1, Steve Torrence, 964. 2, Clay Millican, 847. 3, Tony Schumacher, 817. 4, Doug Kalitta, 749. 5, Leah Pritchett, 736. 6, Terry McMillen, 643. 7, Antron Brown, 622. 8, Brittany Force, 594. 9.Mike Salinas, 475. 10, Scott Palmer, 471.Funny Car1, Courtney Force, 1,038. 2 (tie), Jack Beckman, 788. Matt Hagan, 788. 4, Robert Hight, 771. 5, J.R. Todd, 767. 6, Ron Capps, 755. 7, Tommy Johnson Jr., 637. 8, John Force, 577. 9. Shawn Langdon, 537. 10, Bob Tasca III, 532.Pro Stock1, Tanner Gray, 882. 2, Greg Anderson, 856. 3, Erica Enders, 830. 4, Vincent Nobile, 812. 5, Drew Skillman, 751. 6, Jeg Coughlin, 732. 7, Bo Butner, 717. 8, Chris McGaha, 691. 9. Deric Kramer, 659. 10, Jason Line, 628.Pro Stock Motorcycle1, Eddie Krawiec, 515. 2, Andrew Hines, 510. 3, LE Tonglet, 440. 4, Jerry Savoie, 389. 5, Hector Arana Jr, 377. 6, Scotty Pollacheck, 363. 7, Matt Smith, 355. 8, Angie Smith, 272. 9. Angelle Sampey, 257. 10, Hector Arana, 255.

BOXING

SCHEDULEJune 29At Cancun, Mexico (ESPN), Rashidi Ellis vs. Alberto Mosquera, 10, welterweights.

June 30At Chesapeake Arena, Oklahoma City, (ESPN), Gilberto Ramirez vs. Roamer Alexis Angulo, 12, for Ramirez’s WBO super middleweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.

July 7At Astana, Kazakhstan, Beibut Shumenov vs. Hizni Altunkaya, 12, for the vacant WBA cruiserweight title.

At Save Mart Arena, Fresno, Calif. (ESPN), Jose Ramirez vs. Danny O’Connor, 12, for Ramirez’s WBC junior welterweight title; Egidijus Kavaliauskas vs. Juan Carlos Abreu, 10, weltere-weights; Andy Vences vs. Frank De Alba, 10, junior lightweights; Andy Ruiz vs. Kevin Johnson, 10, heavyweights.

July 13At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanaka’s WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, for the WBO Asia Pacifi c junior fl yweight title.

At Los Angeles (ESPN), Joet Gonzalez vs. Rafael Rivera, 10, featherweights.

July 14At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysse’s WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF fl yweight title; Carlos Canizales vs. Bin Lu, 12, for Canizales’ WBA junior fl yweight title; Jhack Tepora vs. Edivaldo Ortega, 12, featherweights; Muhammad Farkhan vs. Abdallah Paziwapazi, 10, light heavyweights.

By MIKE CORDERAssociated Press

KALININGRAD, Russia — It took a video review of an injury-time equalizer to give Spain first place in its World Cup group.

Spain substitute Iago Aspas scored the late goal Monday in a 2-2 draw with Morocco. His clever deflection off a cross from Dani Carvajal was initially disallowed for offside, but the video assistant referee overruled the call at Kaliningrad Stadium.

“Until the last minute, we weren’t sure who was going to finish first and second,” Spain coach Fer-nando Hierro said. “And I have to say we were lucky to finish first.”

The decision set off a touchline melee among players from both sides.

Hierro took over as Spain coach on the eve of the World Cup when

Julen Lopetegui was fired after taking the job at Real Madrid. Now he is head-ing to the World Cup’s knockout stage.

“Obviously we can improve,” Hierro said. “Five goals in three matches, that is not the way forward. That is what I have told my players, and they understand that.”

A rare mix-up by Andres Iniesta and Sergio

Ramos gifted Morocco its first goal of the World Cup, with Khalid Boutaib pouncing on the loose ball and scoring in the 14th minute. Iniesta made amends five minutes later by setting up Isco at the other end with a clever cut back pass to bring Spain level at halftime.

Youssef En Nesyri then headed in a goal in the 81st minute to

give already-eliminated Morocco hope of a victory.

With Portugal also drawing with Iran, Spain progressed as group winner because it scored more goals. Next up, Spain plays host Russia on Sunday in Moscow, while Portugal plays Uruguay in Sochi a day earlier.

“We haven’t really won anything yet. It’s been a very tough match,” Isco said. “Maybe we weren’t focused from the very beginning. We needed them to score on us to force us to react.”

Spain may be through and is now on a 23-match unbeaten run, but it was far from convincing in group play and again displayed defensive frailties to concede twice against a Morocco team that hadn’t scored a goal in its two previous group matches.

By BRETT MARTELAssociated Press

SARANSK, Russia — Cristiano Ronaldo’s missed penalty cost Portugal first place in its World Cup group.

It could have been worse if not for Ricardo Quaresma, who started for the first time in the tournament and scored his maiden World Cup goal with a shot that had about as much flare as any in the tournament.

Portugal finished second in Group B after a 1-1 draw with Iran on Monday. The 2016 Euro-pean champions will next face Uruguay on Satur-day in the round of 16.

“The conclusion and the most important thing is we’re going to con-tinue playing,” Portugal coach Fernando Santos said. “We had a strong opponent.”

Quaresma became the only player other than Ronaldo to score for the Portuguese in three games in Russia. The 34-year-old midfielder also became Portugal’s oldest scorer in World Cup play by hitting a curling shot from the edge of the penalty area that went beyond the reach of diving Iran goal-keeper Ali Beiranvand.

Ronaldo — who had scored all four Portu-gal goals in its first two games of Group B play

— was denied on his penalty by Beiranvand’s dive toward the right post in the second half.

“We were on top of the game until the penalty, and we didn’t make it. It wasn’t perfect, but that’s football,” Santos said. “We did what was expected and now we have to settle down and think about Uruguay.”

Karim Ansarifard scored a late penalty for Iran, which need to win to advance, but couldn’t break through a second time despite a furious

charge in the waning min-utes. The Mordovia arena momentarily vibrated from the sound of Iran fans’ roars when Mehdi Taremi hit the side of the net from 6 yards out.

The penalty against Portugal was awarded after a video review showed a handball in the area. But although Iran coach Carolos Queiroz benefited from that review, he railed against the system for the second day in a row. In particu-lar, he cited a decision to give Ronaldo a yellow

card after his elbow struck Iran defender Morteza Pouraliganji in the face in the second half.

“Elbow is a red card in the rules,” Queiroz asserted in English, adding that there are no written exceptions for players named Ronaldo or Lionel Messi. “The decisions, they must be clear for everybody, for the people. Everybody agrees that VAR is not going well. That’s the reality. There are a lot of complaints.”

Page 6 SP www.yoursun.com Tuesday, June 26, 2018 / The Sun

WORLD CUP: Uruguay 3, Russia 0

AP PHOTO

Portugal’s Ricardo Quaresma, second left celebrates after he scored the opening goal of the game during the group B match between Iran and Portugal Monday at the 2018 World Cup at the Mordo-via Arena in Saransk, Russia.

Associated Press

MOSCOW — Eight teams have secured spots in the knockout stage at the World Cup after the chaotic con-clusions of Monday’s matches. Nine teams have been eliminated. Fifteen teams still have a chance. With two groups finished and six still playing, here’s a look at who’s in, who’s out and possible scenar-ios at the World Cup.

GROUP AUruguay locked

up first place with a 3-0 win Monday over Russia, which advanced anyway after winning its first two matches. Uruguay will play Portugal on Saturday in Sochi. Russia takes on Spain on Sunday at Luzhniki Stadium, the larger of the two Moscow venues. Egypt and Saudi Arabia have been eliminated.

GROUP BSpain emerged atop

the group after simulta-neous, frenetic finishes in the night games. Spain got a late equal-izer in a 2-2 draw with Morocco and Portugal had a 1-1 draw with Iran . The 2010 World Cup champion Spaniards will play the host Russians to start the knockout stage, while reigning European champion Portugal will play Uruguay. Morocco and Iran have been eliminated.

GROUP CFrance has advanced

and leads with six points. Denmark is second with four after a 1-1 draw against Austra-lia, which has one point. Peru is out of conten-tion. Denmark plays France on Tuesday, when Australia takes on Peru. Australia needs to win, probably by more than one goal, and needs Denmark to lose by as many as possible.

GROUP DCroatia has secured

a trip to the round of 16 and tops the group with six points. Nige-ria (three points) will advance with a win over Argentina (one point) on Tuesday, when Ice-land plays Croatia. But Iceland (one point) or the last-place Argen-tines could survive with a win and a Nigeria loss or draw, depending on goal difference.

GROUP EBrazil and Switzerland

have four points apiece, Serbia has three, and any of them could grab one of the group’s two spots in the knockout stage. Serbia meets Brazil on Wednesday, likely need-ing a win. Switzerland plays Costa Rica at the same time. Costa Rica has been eliminated.

GROUP FMexico leads with six

points but isn’t safe yet. If defending champion Germany defeats South Korea on Wednesday and Sweden simulta-neously tops Mexico, three teams would finish with six points, sending it to tiebreak-ers that start with the best goal differential. If Mexico and South Korea win, Mexico would top the group and the other three teams would be equal on three points.

GROUP GBelgium and England

play each other Thurs-day to determine who wins the group and who finishes second. Tunisia and Panama are out of contention.

GROUP HJapan and Senegal

lead the group with four points apiece. Colom-bia has three and would advance if it beats Senegal, and both could go through with a draw if Japan loses. Poland is eliminated.

WORLD CUP: Scenarios

Who’s in and who’s out at the World Cup

WORLD CUP: Portugal 1, Iran 1

Ronaldo misses penalty, Portugal draws with Iran

AP PHOTO

Uruguay’s Luis Suarez celebrates the second goal of his team during the group A match between Uruguay and Russia Monday at the 2018 World Cup at the Samara Arena in Samara, Russia.

By ANNE M. PETERSONAssociated Press

SAMARA, Russia — Luis Suarez finally got rattled at this year’s World Cup.

Sitting at the podium in the post-match news conference following Uruguay’s 3-0 victory over Russia, a reporter asked him why he often wore a sad expression.

Suarez tossed aside his translation headphones, then smiled broadly in defiance and finally said: “What a waste of time. Next question please.”

Other than that little blip, Suarez has been on his best behavior in

Russia, scoring twice as Uruguay swept through the group stage with three straight victories — sending the two-time champions to the knockout round for the third straight World Cup.

Edinson Cavani also scored Monday against the host nation, which dropped its first match of the tournament.

Both teams were already assured of spots in the knockout round, but Uruguay’s vic-tory put it at the top of Group A and looking toward a match in Sochi on Saturday against Portugal.

Suarez scores again, Uruguay beats host Russia

AP PHOTO

Spain’s Isco, third left, scores his side’s opening goal Monday at the Kaliningrad Stadium in Kaliningrad, Russia.

WORLD CUP: Spain 2, Morocco 2

Spain draws with Morocco, advances

By RONALD BLUMAssociated Press

Spending on signing bonuses for international amateur free agents dropped 25 percent to $153 million from $203 million in the first year of restraints, which cost Japanese two-way star Shohei Ohtani more than $100 million.

Spending was capped by baseball’s collective bargaining agreement beginning with the sign-ing period from last July 2 through June 15.

Dominican shortstop Wander Franco received the largest bonus, $3,825,000 from Tampa Bay. Venezuelan catcher Daniel Flores was second at $3.3 million from Boston.

Just five other play-ers received bonuses of more than $2 million: Cuban outfielder Julio Pablo Martinez ($2.8 million from Texas) was third, followed by Baha-mian outfielder Kristian Robinson ($2.55 million from Arizona), Dominican shortstop Luis Garcia ($2.5 million from Philadel-phia), Ohtani ($2,315,000 from the Los Angeles Angels) and Dominican shortstop Rony Mauricio ($2.1 million from the New York Mets).

Under the new rules, international amateurs were redefined as under 25 years old and with less than six years of profes-sional experience, up from 23 years old and less than five years of experience. That meant teams were

limited to what they could offer Ohtani, who hit .289 with six homers and 20 RBIs in 34 games and went 4-1 with a 3.10 ERA before the right-hander hurt his pitching elbow. Under the old rules, he would likely have signed a long-term deal for more than $150 million.

During the 2016-17 sign-ing period, four Cubans were given contracts that included signing bonuses above $5 million: Chicago White Sox outfielder Luis Robert agreed to $26 mil-lion, followed by San Diego pitcher Adrian Morejon at $11 million, and Cincinnati shortstop Alfredo Rodri-guez and Padres outfielder Jorge Ona at $7 million each.

San Diego spent $40.8 million on international

amateurs in the 2016-17 signing period, incurring a $37.4 million tax. Other big spenders were the White Sox ($29 million in bonuses, $25.2 million in tax), Cincinnati ($17.7 million/$12.4 million) and Atlanta ($17.3 mil-lion/$12.8 million).

Under the labor contract agreed to in November 2016, hard restrictions were put in place. Sixteen teams initially were limited in 2017-18 to $4.75 million, six to $5.25 million and eight to $5.75 million — all not counting bonuses of up to $10,000. Teams were able to trade alloca-tions, and the New York Yankees boosted theirs to $8,309,000, followed by Texas at $8.1 million and Boston at $8 million.

MLB: International Spending

Spending on international amateurs drops

- A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 150 9.93 +10.3

AAR AIR .30 .6 27 49.05 33.92 156 46.40 +18.1

tABB Ltd ABB .76e 3.5 ... 28.67 21.92 2201 21.70 -19.1

ABM ABM .70 2.3 19 45.12 28.17 593 30.13 -20.1

ADT Inc n ADT ... ... ... 9.12 6.93 4654 8.69 +11.1

AES Corp AES .52 4.0 12 13.35 9.86 4960 12.87 +18.8

AFLAC s AFL 1.04 2.4 14 46.19 38.31 2876 44.08 AG MtgeIT MITT 2.00f 10.3 7 19.95 16.31 114 19.46 +2.4

AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.38 +.1

AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 3 25.29 -.2

AGCO AGCO .60 1.0 26 75.95 58.12 753 60.10 -15.9

AH Belo AHC .32 6.8 ...dd 5.80 4.35 27 4.70 -2.1

AK Steel AKS ... ... 21 7.04 4.00 18330 4.55 -19.6

AMC Ent AMC .80 4.8 ...dd 24.20 10.80 1447 16.50 +9.3

AMCON DIT .72 .8 10 113.60 80.95 87.05 -11.0

AMN Hlth AMN ... ... 23 68.20 34.85 389 59.50 +20.8

ARC Docu ARC ... ... 12 4.84 1.81 318 1.85 -27.5

tASA Gold ASA .04e .4 ...q 12.99 10.11 140 10.12 -10.6

AT&T Inc T 2.00f 6.3 12 39.80 31.17 48594 31.71 -18.4

AT&T 66 n TBB ... ... ... 26.72 24.47 126 25.21 -3.4

A10 Ntwks ATEN ... ... ...dd 8.85 5.63 308 6.22 -19.4

AU Optron AUO .18e ... ... 5.35 3.72 571 4.20 +1.0

AVX Cp AVX .46 2.9 ...dd 20.22 14.51 315 15.87 -8.3

AXA EqH n EQH ... ... ... 22.25 20.39 2145 21.10 -1.4

AZZ Inc AZZ .68 1.6 20 57.65 39.50 97 43.85 -14.2

Aarons AAN .12 .3 10 49.77 34.29 589 45.00 +12.9

AbbottLab ABT 1.12 1.8 27 64.60 47.83 5942 60.77 +6.5

AbbVie ABBV 3.84 4.1 17 125.86 69.38 5564 93.05 -3.8

AberFitc ANF .80 3.0 18 29.20 8.81 2237 26.55 +52.3

tAbdAsPac FAX .42 9.7 ...q 5.29 4.36 1036 4.34 -11.0

AbdAustEq IAF .70e 11.7 ...q 6.77 5.85 32 6.00 -5.8

AbdnChile CH .58e 8.3 ...q 9.64 6.83 431 6.98 -21.8

AbdGlbInc FCO .84 10.7 ...q 9.48 7.81 22 7.85 -11.1

AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0

AbdGChina GCH .03e .2 ...q 14.02 11.21 12.37 -.7

AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7

AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4

AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 21 8.73 -3.2

AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.58 26.38 -1.3

AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4

AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2

AcadiaRlt AKR 1.08 3.8 24 30.63 21.34 567 28.26 +3.3

Accenture ACN 2.66 1.7 27 165.58 122.00 3135 156.16 +2.0

AccoBrds ACCO .24 1.8 23 13.98 10.35 733 13.60 +11.5

AcmeU ACU .44 2.0 20 28.80 19.00 3 21.90 -6.4

AcornInt rs ATV ... ... ... 38.86 9.33 112 20.54 +16.4

ActiniumP ATNM ... ... ...dd 1.33 .33 1868 .61 -8.0

Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3

Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8

Act TxR n TAXR ... ... ... 23.79 19.42 38 21.53 +.7

Actuant ATU .04 .1 ...cc 30.05 21.50 746 29.30 +15.8

Acuity AYI .52 .4 13 208.83 109.98 677 120.11 -31.8

Acushnet n GOLF ... ... ... 25.66 15.16 199 24.33 +15.4

AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 279 15.39 +2.4

AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 93 19.50 -1.7

AdmRsc AE .88 2.1 ...dd 50.59 32.80 13 42.10 -3.2

Adecaogro AGRO ... ... ... 11.15 7.20 818 8.38 -19.0

Adient n ADNT 1.10 2.2 ... 86.42 47.03 1172 49.99 -36.5

AdtalemGl ATGE .36 .8 19 50.15 30.15 360 47.00 +11.8

AdvAuto AAP .24 .2 24 143.42 78.81 916 137.27 +37.7

AdvDisp n ADSW ... ... ... 25.71 21.50 486 24.45 +2.1

AdvDrainS WMS .32f 1.1 24 31.00 17.90 478 28.55 +19.7

Advansx n ASIX ... ... ... 46.51 29.55 107 37.33 -11.3

AdvOil&Gs AAV ... ... 5 7.35 2.70 71 3.05 -29.1

AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 75 15.22 -4.2

AdvCCvII AGC .56 10.1 ...q 6.49 5.40 161 5.56 -7.2

AdvClEnh LCM .84 10.8 ...q 8.87 7.73 45 7.75 -7.0

AdSDorWr AADR .32e .6 ...q 64.00 45.96 51 54.04 -8.2

AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6

AdSNewT n FNG ... ... ... 24.13 19.60 40 21.27 -.9

AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7

AdvS Kor n KOR ... ... ... 32.69 26.11 27.67 -10.7

AdvSmCap SCAP ... ... ... 39.07 30.53 0 38.52 +10.0

AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 48.85 -1.0

AdvSSage HOLD .41e .4 ...q 103.68 99.03 5 99.30 AdvNfltMS MINC 1.34e 2.8 ...q 48.91 47.73 10 47.81 -1.2

AdvSStarG VEGA ... ... ...q 31.97 28.75 31.40 +1.8

Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 6 68.82 -3.7

AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3

AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.33 -2.1

AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 0 30.69 -1.2

AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.25 +1.4

AdvActBear HDGE ... ... ...q 8.91 7.43 202 7.78 -.8

Aecom ACM ... ... 11 39.90 30.15 1017 32.93 -11.4

AegeanMP ANW .08 11.0 2 6.00 .70 1229 .73 -83.1

Aegon AEG .25e 4.1 ... 7.48 4.86 1623 6.06 -3.8

Aegon cap AEH 1.59 6.1 ... 26.39 25.40 33 26.14 +1.2

Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 22 26.48 +2.0

Aegon flt AEB .77 3.1 ... 25.35 23.55 6 24.72 +2.2

Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7

AerCap AER ... ... 8 56.26 45.54 1481 53.93 +2.5

Aerocntry ACY ... ... 3 17.34 10.10 1 15.00 -1.6

AerohiveN HIVE ... ... ...dd 6.50 3.02 324 4.27 -26.8

AerojetR AJRD ... ... ...dd 36.25 20.26 664 28.96 -7.2

Aetna AET 2.00 1.1 19 194.40 149.69 1279 189.58 +5.1

AffilMgrs AMG 1.20 .8 12 216.99 150.55 872 153.57 -25.2

Agilent A .60 1.0 72 75.00 58.22 2418 61.20 -8.6

Agnico g AEM .44 ... 42 51.86 37.35 1058 44.30 -4.1

AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 221 53.67 +4.3

Air Inds AIRI .60 34.7 ... 2.03 1.15 37 1.73 +2.4

AirLease AL .40 1.0 5 50.70 36.42 723 41.58 -13.5

AirProd APD 4.40 2.8 23 175.17 140.78 1175 155.76 -5.1

AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 344 20.92 -10.6

AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 9 25.42 -4.4

AlamoGp ALG .44f .5 24 120.58 86.41 96 90.49 -19.8

AlamosGld AGI .02 .4 ... 8.58 4.83 1085 5.58 -14.3

AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 966 61.74 -16.0

AlbnyIn AIN .68 1.1 52 68.85 49.20 78 60.30 -1.9

Albemarle ALB 1.34f 1.5 20 144.99 86.75 1415 91.96 -28.1

Alcoa Cp AA ... ... 41 62.35 30.65 2282 44.26 -17.8

AlexB Inc ALEX .28 1.3 30 30.35 20.83 248 22.00 -20.7

Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 384.99 -2.7

AlexREE ARE 3.72f 3.0 31 134.37 114.00 886 125.94 -3.6

AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 4 35.20 -4.9

AlexcoR g AXU ... ... ... 1.85 1.10 255 1.30 -18.2

AlgonPw n AQN .51f ... ... 11.34 9.47 172 9.67 -13.4

Alibaba BABA ... ... 57 211.70 137.52 32697 191.25 +10.9

Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 5.74 1.32 196 1.42 -61.3

AllegCp Y ... ... ...cc 639.42 521.07 77 587.11 -1.5

AllegTch ATI ... ... ...dd 30.25 16.22 3410 24.83 +2.9

Allegion ALLE .84 1.1 ... 89.81 73.85 794 76.38 -4.0

Allergan AGN 2.88 1.7 11 256.80 142.81 1749 171.24 +4.7

Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3

Allete ALE 2.24 2.9 23 81.24 66.64 228 77.47 +4.2

AlliCAMun AKP .70 5.3 ...q 14.02 12.49 19 13.10 -3.6

AlliData ADS 2.28 1.0 15 278.33 192.02 517 234.74 -7.4

AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 29 12.67 -5.4

AlliOne rs AOI ... ... ...dd 30.70 9.85 208 16.60 +25.3

AlliBGlbHi AWF .84 7.3 ...q 13.12 11.50 177 11.56 -9.4

AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.9 13 29.80 22.55 216 28.85 +15.2

AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 2736 42.26 -.8

AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 227 6.97 -.9

AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 187 6.01 -3.2

AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 391 12.71 -2.6

AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 158 22.03 +4.3

Allz24Tgt n CBH ... ... ... 10.05 8.75 27 9.27 +1.9

AllnzgDI&Cv ACV 2.00 8.5 ...q 24.13 20.03 47 23.45 +7.4

AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 4 25.83 +1.4

AllisonTrn ALSN .60 1.5 14 45.69 32.93 1342 40.40 -6.2

Allstate ALL 1.84 2.0 13 105.36 85.59 2573 91.63 -12.5

Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 12 25.73 +.5

Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 19 26.32 +.3

Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 28 26.00 -.1

Allstat pfD ALLpD 1.66 6.2 ... 27.98 25.60 13 26.70 +1.2

Allstat pfE ALLpE 1.66 6.3 ... 27.64 25.70 124 26.27 +.1

Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 59 27.25 +2.4

AllyFincl ALLY .52 2.0 11 31.29 20.50 8641 25.65 -12.0

AlmadM n AAU ... ... ... 1.36 .70 82 .74 -28.6

AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 11 31.32 +2.0

AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.93 6 30.59 -7.4

AlpMoIntQ IMOM ... ... ...q 33.00 25.69 1 29.01 -4.5

AlpMoUSQ QMOM ... ... ... 33.24 24.73 22 30.98 +8.3

AlpArcVl n VMOT ... ... ... 31.39 25.00 16 28.89 -.3

AlphaPro APT ... ... 17 4.25 2.80 13 3.30 -17.5

AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1

AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1

AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9

AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.70 -2.7

AlpsEqSect EQL 1.83e 2.7 ...q 73.29 63.61 1 68.95 -.8

AlpDisrTc n DTEC ... ... ... 29.82 24.40 16 27.75 +10.1

AlpBzSoMed BUZ ... ... ... 38.00 27.95 4 35.65 +11.3

AlpsRivFlex RFFC ... ... ... 35.25 30.68 20 34.15 -1.7

Alps RivDiv RFDA ... ... ... 33.92 28.16 6 32.46 +2.5

AlpRvrCare RFCI ... ... ... 26.24 23.73 11 23.88 -3.3

AlpRivUncn RFUN ... ... ... 26.57 25.02 10 25.16 -3.4

AlpSprtJG SGDJ ... ... ...q 38.94 27.95 35 29.20 -13.1

AlpMedBrk SBIO ... ... ...q 39.50 27.19 69 37.86 +15.5

AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 19.15 -7.5

AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 36.57 +.9

tAlpEDvDg EDOG .73e 3.4 ...q 27.38 21.43 8 21.43 -15.7

AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 19 21.69 -6.0

AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.05 241 27.04 -5.6

AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 16 43.22 +3.9

AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 35 24.48 -2.7

AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 145 44.67 -2.5

AlpAlerMLP AMLP 1.35e 13.4 ...q 12.13 9.01 11318 10.10 -6.4

Alteryx n AYX ... ... ... 41.47 18.64 714 35.67 +41.2

Altice n ATUS ... ... ...dd 31.62 14.60 3959 16.78 -12.0

AltisrcAst AAMC ... ... ...dd 116.00 55.00 5 69.60 -14.7

AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6

Altria MO 2.80f 4.9 18 77.00 53.91 6492 57.07 -20.1

tAlumChina ACH ... ... ... 23.54 11.29 95 10.78 -39.9

ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 24 18.43 -10.5

AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 17 19.73 -9.7

AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 7 20.50 -8.8

AmTrF pf F AFSIpF ... ... ... 24.19 13.93 19 19.50 -5.0

AmTrF pfE AFSIpE ... ... ... 26.05 14.80 13 22.40 -2.3

AmTrFn 7.5 AFST ... ... ... 27.79 23.30 13 25.06 -3.2

AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 5 24.29 -2.8

AmTrF pfD AFSIpD 1.88 8.8 ... 25.46 14.42 7 21.33 -3.9

AmberRd AMBR ... ... ...dd 10.29 6.14 78 9.82 +33.8

Ambev ABEV .05e 1.0 8 7.43 4.79 24597 4.84 -25.1

AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 1622 59.65 +1.1

Ameresco AMRC ... ... 19 13.20 5.25 185 11.80 +37.2

AMovilL AMX .17e 1.0 12 19.91 14.85 2645 16.38 -4.5

AmMovl A AMOV ... ... ... 19.87 14.77 4 16.33 -4.0

AmAssets AAT 1.08f 2.8 24 41.69 30.62 209 38.79 +1.4

AmAxle AXL ... ... 5 20.27 13.38 3175 16.46 -3.3

AmCampus ACC 1.84f 4.2 42 49.26 34.52 1892 43.30 +5.5

AEagleOut AEO .55f 2.3 18 25.77 10.23 3811 23.76 +26.4

AEP AEP 2.48 3.6 18 78.07 62.71 3936 69.03 -6.2

AEqInvLf AEL .24f .7 22 37.16 24.67 536 36.07 +17.4

AmExp AXP 1.40 1.4 15 103.24 82.44 7994 98.54 -.8

AFnclGrp AFG 1.40 1.3 19 121.69 95.19 245 107.62 -.8

AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 11 25.83 -1.5

AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 14 25.91 -1.2

AHm4Rent AMH .20 .9 ... 23.23 18.39 2691 22.01 +.8

AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3

AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.32 -7.5

AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 2 25.15 -6.1

AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 4 24.12 -4.2

AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 24.51 -4.1

AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9

AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 3467 54.22 -9.0

AmLorain ALN ... ... ...dd .51 .14 90 .19 +8.0

AMidstrm AMID 1.65 15.7 ...dd 15.25 9.42 668 10.50 -21.3

AmrRlty ARL ... ... ...dd 21.57 8.00 13 15.52 +20.8

AmRenAs n ARA ... ... ... 24.07 9.91 157 15.87 -8.8

AmShrd AMS ... ... 13 4.10 2.25 0 2.65 +2.0

AmStsWtr AWR 1.02 1.8 32 60.00 46.62 168 58.27 +.6

AmTower AMT 3.08f 2.2 41 155.28 130.37 2174 142.15 -.4

ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5

AVangrd AVD .08 .3 43 24.00 17.00 79 23.05 +17.3

AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 1125 85.30 -6.8

AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 127 41.96 -9.2

Ameriprise AMP 3.60f 2.5 12 183.90 125.07 999 144.77 -14.6

AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 671 92.22 +.4

Ametek AME .36 .5 30 79.32 59.56 1292 72.50 AmiraNatF ANFI ... ... ... 7.05 1.62 275 2.29 -45.1

Ampco AP ... ... ...dd 18.60 8.49 56 10.50 -15.3

Amphenol APH .92f 1.0 35 93.62 72.35 1336 87.79 AmpioPhm AMPE ... ... ... 4.95 .38 1452 2.17 -46.7

AmpSrLn n YESR ... ... ... 28.57 23.85 24.38 -.1

AmpDivOpt DIVO ... ... ... 30.56 25.82 2 28.75 -.9

AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7

Ampliph rs APHB ... ... ...dd 2.05 .70 111 1.18 +16.3

Amrep AXR ... ... 9 7.71 6.44 7.12 +1.4

Anadarko APC 1.00 1.4 84 74.72 39.96 4593 71.89 +34.0

Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1

Andeavor ANDV 2.36 1.8 38 151.89 89.58 1930 130.48 +14.1

AndeavLog ANDX 4.42f 10.3 22 55.21 40.66 344 42.96 -7.0

Anf DvAlt n DALT ... ... ... 10.57 9.62 40 10.14 -.2

AnglogldA AU ... ... ... 12.00 7.90 2235 8.23 -19.2

ABInBev BUD 3.19e 3.3 24 126.50 91.70 1437 97.83 -12.3

Anixter AXE ... ... 14 88.85 56.25 121 64.15 -15.6

Annaly NLY 1.20 11.2 12 12.73 9.95 7254 10.68 -10.2

Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 9 25.20 -1.1

Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 24 25.25 -.4

Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 91 24.19 -2.4

Annaly pfF NLYpF ... ... ... 26.59 24.54 41 25.22 -2.3

Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 428 18.97 -3.8

AnteroMid AM 1.56f 5.1 24 35.10 24.20 267 30.33 +4.4

AnteroRes AR 1.00 4.9 43 22.38 16.31 2884 20.50 +7.9

Anthem ANTM 3.00 1.2 16 267.95 179.40 1202 243.34 +8.1

Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5

Anworth ANH .60 11.6 11 6.35 4.55 610 5.17 -5.0

Anwrth pfA ANHpA 2.16 8.2 ... 27.24 25.35 0 26.43 Anwrth pfB ANHpB 1.56 5.7 ... 30.75 24.60 27.25 -.8

sAnwrth pfC ANHpC 1.91 7.5 ... 25.51 24.46 5 25.45 +1.2

Aon plc AON 1.60f 1.2 27 152.78 130.87 980 137.70 +2.8

Apache APA 1.00 2.3 27 51.21 33.60 4064 43.14 +2.2

AptInv AIV 1.52 3.6 25 46.72 37.97 740 42.43 -2.9

AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 1 25.96 -5.3

ApolloCRE ARI 1.84 9.8 11 19.23 17.56 1317 18.72 +1.5

ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.77 -.1

ApolloGM APO 1.95e 6.4 11 37.35 25.61 832 30.47 -9.0

ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 12 25.19 -4.2

ApolG pfB APOpB 1.59 6.5 ... 25.04 24.25 61 24.62 -.8

ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 13 25.40 -2.6

ApollSrFlt AFT 1.08a 6.6 ...q 18.69 16.08 167 16.41 +1.2

ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 45 15.62 -.8

AppHReit n APLE 1.20 6.5 29 20.19 16.72 1047 18.40 -5.7

ApldIndlT AIT 1.20 1.7 19 76.20 54.00 178 72.60 +6.6

Aptargrp ATR 1.28 1.4 27 96.39 79.97 349 92.18 +6.8

Aptiv APTV .22 .2 18 103.23 71.64 1191 95.12 +12.1

AquaAm WTR .82 2.3 26 39.55 32.30 687 35.09 -10.6

Aquantia n AQ ... ... ... 18.49 9.60 550 12.22 +7.9

Acquavnt n WAAS ... ... ... 17.70 10.87 158 15.46 -.4

Aramark ARMK .42 1.1 19 46.09 36.29 2032 38.17 -10.7

ArborRT ABR 1.00f 9.9 8 10.27 7.88 780 10.10 +16.9

Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 1 26.00 +2.6

ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.39 -.7

ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 3 26.14 -.2

ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7

ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 21.05 2816 30.57 -5.4

ArchCoal ARCH 1.60 2.0 7 102.61 62.55 311 78.20 -16.1

ArchDan ADM 1.34 2.9 19 46.78 38.59 2175 46.26 +15.4

Archrock AROC .48 4.0 32 13.01 8.25 1024 11.90 +13.3

tArconic ARNC .24 1.4 ...dd 31.17 16.66 3909 16.87 -38.1

Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 86.43 +.7

Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.85 375 7.20 -30.4

ArcusBio n RCUS ... ... ... 19.67 13.26 175 14.56 -15.3

tArdaugh n ARD .56 3.4 ... 23.72 16.44 142 16.60 -21.3

ArdmoreSh ASC ... ... ...dd 9.05 6.40 154 8.40 +5.0

sAresCmcl ACRE 1.12f 7.9 12 14.10 11.96 144 14.09 +9.2

AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 41 16.12 -1.8

AresMgmt ARES 1.18e 5.7 14 25.95 17.40 302 20.85 +4.3

AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 8 26.71 +.8

Argan AGX 1.25e ... 8 69.95 34.90 158 35.80 -20.4

ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 12 25.23 -.2

ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 79 60.05 +12.0

AristaNetw ANET ... ... 52 311.67 141.78 1347 259.88 +10.3

ArkInnova ARKK ... ... ...q 48.57 28.34 677 45.29 +22.1

ArkIndInno ARKQ ... ... ...q 37.14 27.57 43 34.38 +4.4

ArkGenom ARKG ... ... ...q 31.80 21.72 152 29.72 +21.4

ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 509 55.53 +20.5

Ark 3dPr n PRNT ... ... ... 27.21 22.65 13 24.85 +2.0

Ark IsrTc n IZRL ... ... ... 22.04 19.16 13 20.23 -.6

ArlingAst AI 2.20 20.2 6 15.03 9.90 730 10.90 -7.5

ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 3 24.34 -.4

ArlingAst25 AIC 1.69 7.0 ... 24.97 23.05 23.98 -1.1

ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.52 -1.7

ArmadaHof AHH .80 5.3 20 16.00 12.67 414 15.14 -2.5

ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.41 -.2

ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.97 -.2

ArmourR rs ARR 2.72 11.8 6 27.55 21.40 327 23.02 -10.5

ArmsFloor AFI ... ... 69 18.60 12.03 102 14.59 -13.8

ArmstrWld AWI ... ... 15 65.00 43.77 301 62.40 +3.1

ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 3 17.50 -2.7

ArrowEl ARW ... ... 11 87.26 72.31 595 76.01 -5.5

ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0

ArtisanPtr APAM 2.40a 7.5 21 41.45 29.00 363 31.95 -19.1

AskanoG g AKG ... ... ... 1.66 .43 554 1.08 +53.0

AsburyA ABG ... ... 10 76.50 49.10 218 72.55 +13.4

AshfordHT AHT .48 6.6 ...dd 7.57 5.42 540 7.25 +7.7

Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 26.00 +3.3

AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 3 24.05 -5.3

AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 5 23.89 -4.9

AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 1 24.29 -4.4

AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 23 24.02 -4.3

Ashford AINC ... ... 16 109.82 47.03 15 61.63 -33.7

Ashland ASH .90m 1.2 43 80.84 59.80 463 77.49 +8.8

AsiaPc APB .61e 2.0 ...q 15.71 12.71 7 14.29 -.9

AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9

AspenAero ASPN ... ... ...dd 5.58 3.99 23 5.05 +3.5

AspenIns AHL .96 2.3 ...dd 52.40 34.80 473 42.10 +3.7

Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 12 25.75 -5.6

AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 10 24.57 -4.7

AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.87 -4.8

AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 24.90 -4.1

AsscdBanc ASB .60 2.1 19 29.03 20.95 969 28.10 +10.6

AsdBan wt ASB/WS ... ... ... 2.80 sAssocCap n AC .20 .5 ... 40.90 32.20 53 41.00 +20.2

Assurant AIZ 2.24 2.2 40 106.99 84.34 975 102.59 +1.7

AssuredG AGO .64 1.8 7 45.73 32.97 786 35.89 +6.0

AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.77 -.9

AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 5 25.57 -2.2

AsdGMu03 AGOpF 1.40 5.5 ... 25.81 24.13 3 25.26 +.8

AsteriasBio AST ... ... ...dd 3.75 1.20 180 1.65 -26.7

AstraZen s AZN 1.37e 3.9 9 37.30 28.43 2818 34.97 +.8

AtHomGr n HOME ... ... 49 39.31 20.07 1219 36.37 +19.7

Atento SA ATTO .34p ... 13 12.90 6.68 126 7.10 -30.0

tAthene n ATH ... ... ... 55.22 43.96 1154 44.30 -14.3

AtkoreInt n ATRK ... ... ... 24.48 15.05 993 21.18 -1.3

AtlPwr g AT .12 ... ...dd 2.60 1.80 333 2.25 -4.3

ATMOS ATO 1.94f 2.1 17 93.56 76.46 391 90.53 +5.4

AurynRs n AUG ... ... ... 3.00 1.00 52 1.06 -35.5

AutoNatn AN ... ... 13 62.02 38.59 1698 49.82 -2.9

Autohome ATHM ... ... 18 119.50 44.12 929 108.03 +67.0

Autoliv ALV 2.32 1.6 24 160.23 104.56 468 147.88 +16.4

AutoZone AZO ... ... 15 797.89 491.13 318 678.46 -4.6

Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 968 49.60 +12.4

AvalonHld AWX ... ... ...dd 3.64 1.83 3 2.15 +7.5

AvalonBay AVB 5.88 3.4 23 196.13 152.65 1203 172.23 -3.5

Avangrid n AGR 1.73 3.3 39 54.55 43.13 281 52.09 +3.0

AvayaHl n AVYA ... ... 17 23.76 19.08 1686 20.10 +.5

AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9

AveryD AVY 2.26f 2.2 26 123.67 87.43 894 101.92 -11.3

Avianca AVH .18e 2.6 ... 9.76 6.40 53 6.86 -14.6

AvinoSG g ASM ... ... ... 1.89 1.14 75 1.24 -7.5

Avista AVA 1.49f 2.8 29 52.89 41.21 484 52.71 +2.4

Avon AVP ... ... 16 3.89 1.48 3563 1.60 -25.6

Axalta AXTA ... ... ... 38.20 27.77 2602 30.15 -6.8

AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 366 56.08 +11.6

AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 9 25.13 -.4

AxisCap pfE AXSpE ... ... ... 25.85 23.39 33 24.86 -1.2

tAzul n AZUL ... ... ... 35.05 17.19 489 17.54 -26.4

AzurePwr n AZRE ... ... ... 18.10 12.53 3 14.92 +5.1

- B -B&G Foods BGS 1.90f 5.8 9 39.75 22.00 1307 33.00 -6.1

B2gold g BTG ... ... 63 3.30 2.31 2014 2.53 -18.4

BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 5245 51.71 +4.0

BB&T pfD BBTpD ... ... ... 25.80 24.87 26 25.62 +.6

BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 37 25.33 +.3

BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 19 25.13 +.4

BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 15 25.03 -.5

BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 14 26.23 -2.9

BBVABFrn BFR .25e 1.8 ... 27.45 13.07 468 14.00 -44.4

BBX Cap n BBX .03 .3 11 10.17 5.87 694 9.01 +13.0

tBCE g BCE 3.02 ... ... 49.06 40.52 803 40.44 -15.8

sBG Staffing BGSF 1.20f 5.3 26 22.49 14.26 144 22.44 +40.8

BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 2 25.85 -.2

BHP BillLt BHP 1.66e 3.5 ... 52.17 33.74 3110 47.64 +3.6

BHPBil plc BBL 1.66e 3.9 ... 47.92 29.11 1676 42.70 +6.0

BP MidPt n BPMP ... ... ... 23.00 16.83 94 20.60 +.1

BP PLC BP 2.38 5.4 24 47.83 33.90 6257 44.24 +5.3

BP Pru BPT 3.60e 12.8 5 31.80 18.65 225 28.20 +40.3

tBRF SA BRFS ... ... ... 15.50 5.10 4281 5.01 -55.5

BRT BRT .80f 6.2 11 13.99 7.36 144 13.00 +10.3

BT Grp s BT .99e 6.8 ... 21.16 13.53 871 14.46 -20.6

BWX Tech BWXT .64f 1.0 31 72.18 46.16 553 61.87 +2.3

B&W Ent n BW ... ... ...dd 12.06 1.61 1629 2.38 -58.1

BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 102 18.76 -3.2

BadgerMtr s BMI .52 1.2 39 52.10 39.10 67 44.80 -6.3

BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 3164 32.44 +2.5

BallCorp s BLL .40 1.1 18 43.24 35.12 3507 35.92 -5.1

Ballanty BTN ... ... ...dd 7.00 3.95 34 5.35 +15.1

BanColum CIB 1.27e 2.7 ... 51.38 36.38 148 46.96 +18.4

BancCalif BANC .52 2.7 15 23.40 17.10 340 19.45 -5.8

BcCalif pfC BANCpC 2.00 7.6 ... 27.03 25.46 3 26.25 +.1

BcCalif pfE BANCpE ... ... ... 28.59 24.70 7 26.03 -1.5

BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 26.04 -1.9

BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2403 6.94 -18.4

BcoBrades s BBDO .02r .4 ... 11.90 5.95 3 6.12 -27.4

BcoBrad s BBD .06a .9 ... 11.98 6.56 11026 6.88 -26.2

BcoLatin BLX 1.54 6.0 13 30.50 25.27 77 25.51 -5.2

BcoMacro BMA ... ... 26 136.10 58.38 700 67.76 -41.5

BcoSantSA SAN .21e 3.9 ... 7.57 5.25 6388 5.42 -17.1

BcoSBrasil BSBR .29e 3.8 5 12.11 7.33 1654 7.70 -20.4

BcSanChile BSAC .85e 2.7 ... 35.09 24.84 355 31.55 +.9

BcoChile BCH 2.12e 2.3 ... 106.50 74.23 30 93.44 -3.2

BcpSouth BXS .56 1.7 ... 35.55 27.20 699 33.70 +7.2

Bcp NJ BKJ .24 1.4 28 18.55 15.15 17.38 -4.8

BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 27 22.14 +1.7

BkofAm BAC .48 1.7 16 33.05 22.73 73012 28.48 -3.5

BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 31 25.52 -1.8

BkAML pfJ BMLpJ 1.02 4.1 ... 24.78 22.64 7 24.60 +5.3

BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 52 25.60 -1.0

BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 12 24.16 +1.4

BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4

BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1267.00 -3.9

BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 74 26.30 -3.1

BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 99 26.60 -1.6

BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4

BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4

BkAm pfA BACpA ... ... ... 27.51 25.25 61 26.28 -3.3

BkAm pfC BACpC ... ... ... 27.83 25.41 96 26.40 -3.8

BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 15 23.60 +.4

BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 5 22.40 +3.7

BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.46 +3.7

Bk of But n NTB 1.28 2.7 ... 49.36 31.36 212 47.01 +29.5

BkHawaii BOH 2.40f 2.8 19 89.09 74.72 198 84.85 -1.0

BkMont g BMO 3.84e ... ... 84.71 70.82 253 76.70 -4.1

BkNYMel BK .96 1.7 14 58.99 49.18 4532 55.67 +3.4

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 21 25.11 -.1

How to read the stock tables

STOCK GLOSSARY — bt - primary exchange listing BATS cld - issue has been called for redemption by company d - new intraday 52-week low g - dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf - late filing with SEC n - stock was a new issue in the last year - the 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, 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 for a split or distribution of 20 percent or more in the last 12 months. wi - trades will be settled when the stock is issued wd - when distributed wt - warrant, allowing a purchase of a stock u - new intraday 52-week high un - unit, including more than one security v - Trading halted on primary market vj - company in bankruptcy, receivership or being reorganized under the bankruptcy law - this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q - stock is a closed-end fund - no P/E ratio shown cc - P/E exceeds 99 dd - loss in last 12 months

1 — Name of stock.

2 — Ticker Symbol company trades under.

3 — Dividend: A distribution of the company’s earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.

4 — Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts.

5 — Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company’ stock. When compared to other companies in the same

industry, the companies with the lowest PEs are

generally earning higher profits.

6 — Range of closing prices in last year.

7 — Sales in thousands (10 = 10,000 shares),

and closing price.

8 — Last trading price of the day.

9 — Percent change for the year.

st Arrows, indicate new highs or lows.

Underline: indicates top 100 stocks by volume

rank.

Bold stocks , designates which stocks have gone

up or down 5% .

XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7

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

21 3 4 5

NYSE

Ticker 52-week Vol YTD

Name Symbol Div Yield PE High Low 1000s Last %Chg

6 7 9





8

Continued on next page

Advanced 678

Declined 2176

New Highs 35

New Lows 97

Vol. (in mil.) 3,620

Pvs. Volume 5,410

2,295

3,875

663

2211

67

78

NYSE NASD

StocksRecap

23,200

24,000

24,800

25,600

26,400

27,200

JJ F M A M

24,080

24,740

25,400 Dow Jones industrialsClose: 24,252.80Change: -328.09 (-1.3%)

10 DAYS

6,600

6,900

7,200

7,500

7,800

JJ F M A M

7,440

7,640

7,840 Nasdaq compositeClose: 7,532.01Change: -160.81 (-2.1%)

10 DAYS

DOW 24463.73 24084.39 24252.80 -328.09 -1.33% t t s -1.89%

DOW Trans. 10750.88 10444.82 10521.23 -251.97 -2.34% t t s -0.86%

DOW Util. 709.19 697.45 707.87 +11.27 +1.62% s s s -2.14%

NYSE Comp. 12584.95 12424.03 12481.57 -158.00 -1.25% t t s -2.56%

NASDAQ 7639.73 7477.73 7532.01 -160.81 -2.09% t s s +9.11%

S&P 500 2742.94 2698.67 2717.07 -37.81 -1.37% t t s +1.63%

S&P 400 1984.91 1952.86 1960.90 -28.71 -1.44% t s s +3.17%

Wilshire 5000 28695.85 28235.89 28406.42 -421.26 -1.46% t s s +2.20%

Russell 2000 1684.76 1649.81 1657.51 -28.07 -1.67% t s s +7.95%

HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD


BkNova g BNS 3.28f ... 9 66.78 56.88 752 57.05 -11.6

BankUtd BKU .84 2.0 16 44.97 30.37 810 43.05 +5.7

BarHarbr s BHB .80f 2.6 21 32.48 25.09 30 30.46 +12.8

Br iPthCrd OILB ... ... ... 72.40 44.92 2 67.86 +14.7

BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3

BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5

BarcSPVeq VQT ... ... ...q 181.89 144.10 0 162.72 +2.8

BarSelMLP ATMP 1.17e 5.9 ...q 22.97 17.78 125 19.84 -4.4

BiP Cmdty DJP ... ... ...q 25.80 21.67 274 23.99 -1.7

BarcGsci36 GSP ... ... ...q 17.81 12.12 5 16.47 +6.0

BrcEnEu n FLEU ... ... ... 180.26 138.40 1 138.93 -12.7

BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3

BiPSPBWrt BWV ... ... ...q 80.07 74.37 77.50 -1.3

BiP GCrb GRN ... ... ...q 18.41 5.68 17.90 +75.1

BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1

BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2

BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5

BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6

BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7

BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8

BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8

BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5

BiP Cocoa NIB ... ... ...q 35.77 21.37 4 29.61 +29.7

BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8

BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 103 26.14 -2.0

BiPIndMet JJM ... ... ...q 30.93 24.03 29.55 -3.1

BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1

BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2

BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1

BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.83 6.54 +3.9

BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4

BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7

B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6

BarcCAPE CAPE ... ... ...q 126.10 106.03 4 120.16 +3.1

BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 1 17.36 -3.4

Barclay BCS .15e 1.5 ... 12.55 9.29 1718 10.24 -6.1

iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0

BiP SPVix XVZ ... ... ...q 24.39 17.32 5 18.69 -18.5

Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 236 19.12 +9.3

B iPVxST rs VXX ... ... ...q 56.64 25.59 88805 38.11 +36.5

BarcWomLd WIL ... ... ...q 70.29 60.92 65.56 -2.3

BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 28 15.23 -.2

BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 9 14.92 +5.8

BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 19 11.12 4.99 554 6.52 -20.9

BarnesNob BKS .60 9.7 ...dd 8.41 4.10 1128 6.20 -7.5

Barnes B .64f 1.1 55 72.87 52.42 211 59.09 -6.6

Barnwell BRN ... ... ...dd 2.95 1.62 0 1.72 -17.3

BarrickG ABX .12 .9 27 18.35 11.07 5810 12.87 -11.1

BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 29.58 11.54 542 11.57 -50.7

Baxter s BAX .76f 1.0 35 75.62 58.81 3632 73.59 +13.8

BaytexE g BTE ... ... 5 4.85 2.13 2491 3.20 +6.7

BeazerHm BZH ... ... 16 23.24 12.94 411 14.26 -25.8

BectDck BDX 3.00f 1.3 95 248.39 191.53 1013 234.75 +9.7

BectDk pfA BDXA ... ... ... 63.84 54.18 360 61.02 +5.4

Belden BDC .20 .3 11 87.15 53.65 519 59.00 -23.5

Belden pfB BDCpB ... ... ... 114.45 74.97 24 83.10 -19.4

Belltrx g rs BXE ... ... 1 3.10 .97 50 .99 -42.4

Belmond BEL ... ... ...cc 14.20 10.30 477 11.55 -5.7

Bemis BMS 1.24 3.0 17 49.84 40.60 572 41.61 -12.9

BenchElec BHE .60 2.0 20 35.80 25.75 481 29.35 +.9

Berkley WRB 1.52e 2.1 16 79.74 62.00 465 73.68 +2.8

Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 7 25.06 -.6

Berkly pfC WRBpC ... ... ... 27.24 24.45 7 25.39 -3.0

Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.82 -4.3

BerkHa A BRK/A ... ... 23 326350.03 250165.03 0 284640.00 -4.4

BerkH B BRK/B ... ... 25 217.62 166.78 6062 186.73 -5.8

BerkHBcp BHLB .88 2.1 19 44.10 32.85 236 42.40 +15.8

tBerryPlas BERY ... ... 17 61.71 45.62 1268 46.09 -21.4

BestBuy BBY 1.80f 2.4 27 79.90 51.61 3348 75.11 +9.7

Best Inc n BSTI ... ... ... 13.54 8.08 2943 11.56 +28.7

BigLots BIG 1.20 2.8 13 64.42 36.20 1297 42.22 -24.8

Biglari B BH ... ... 5 269.58 176.19 9 191.89 -23.8

Biglari A BH/A ... ... ... 1036.79 949.00 1 952.14 BioAmber BIOA ... ... ...dd 2.78 .16 .16 -60.0

BioRadA BIO ... ... 76 304.36 208.95 153 289.62 +21.3

BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3

BiohvnPh n BHVN ... ... ... 44.28 16.50 639 39.61 +46.8

BioPhrmX BPMX ... ... ...dd .50 .10 2859 .24 +114.5

BioTime BTX ... ... 3 3.21 2.08 278 2.21 +2.8

BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0

BirksGrp BGI ... ... ... 2.77 1.01 5 1.41 +8.6

BitautoH BITA ... ... 12 54.42 18.47 1446 23.46 -26.2

BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 420 61.44 +2.2

BlkHCp un BKHU ... ... ... 77.26 56.40 50 66.42 +.5

BlKnight n BKI ... ... 50 54.65 42.70 643 53.50 +21.2

BlkStMin n BSM 1.25 6.6 22 19.03 15.52 245 18.80 +4.8

BlackBerry BB ... ... ...dd 14.55 8.47 11721 10.01 -10.4

BlackRock BLK 11.52 2.2 21 594.52 408.62 665 515.14 +.3

Blrk22Gl n BGIO ... ... ... 10.20 8.90 44 8.92 -9.0

BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 76 21.73 -6.3

BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 1 14.82 +1.8

BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 112 13.00 -5.7

BlkCorBd BHK .78 6.2 ...q 14.26 12.63 113 12.64 -10.0

BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 232 10.47 -4.3

tBlkCrdAllo BTZ .97 8.0 ...q 13.66 12.13 216 12.11 -9.1

tBlkDbtStr rs DSU .82 7.3 ...q 11.86 11.25 75 11.23 -4.0

BlkEngyRs BGR 1.32 9.0 ...q 15.63 12.32 127 14.60 +3.0

BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 94 16.26 -.7

BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 416 9.05 -2.0

BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 13 13.08 -2.4

BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 168 13.97 +1.3

tBlkFloatR BGT .70 5.3 ...q 14.33 13.08 109 13.09 -6.0

BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 1 14.23 -1.3

BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 273 11.06 -11.6

BlkHlthSci BME 2.40 6.2 ...q 39.83 32.81 32 38.48 +5.4

BlkIT BKT .37 6.4 ...q 6.40 5.70 66 5.78 -6.3

BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 278 5.73 -12.1

BlkIQM BKN .74a 5.3 ...q 15.75 13.49 24 13.91 -6.8

BlkLtdD BLW .95 6.4 ...q 16.30 14.81 143 14.86 -6.5

BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 13 11.30 -5.8

BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2

BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4

BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 139 17.07 -6.0

BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 23 13.18 -5.3

BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 11 12.59 -7.5

BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 63 13.24 -6.8

BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 78 12.84 -12.2

BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 44 12.47 -6.9

BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 26 13.19 -8.8

BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 30 12.42 -7.2

BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 20 12.14 -12.7

BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 128 13.34 -9.0

BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 60 13.68 -7.9

BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 35 13.06 -6.3

BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 41 13.11 -6.4

BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 51 11.94 -7.6

BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 44 13.49 -6.0

BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 33 13.89 -8.4

BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 97 12.54 -9.2

BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 91 13.17 -12.0

Blk2018 BPK .06 .4 ...q 15.07 14.71 9 15.00 +1.6

BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 27 15.09 +.6

BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 16 14.18 -6.4

BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 27 13.83 -6.6

BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 26 13.18 -6.0

BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 74 12.97 -8.6

BlkMuIT BFK .78 6.1 ...q 14.72 12.67 27 12.85 -8.8

BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2

BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 105 21.66 -3.0

BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 29 10.50 -9.9

BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 47 15.48 -6.3

BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 26 13.80 -6.6

BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4

BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 25 13.99 -9.4

BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1

BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 46 13.38 -9.5

BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 49 13.26 -8.7

BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 37 13.76 -12.9

BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 9 12.01 -8.3

BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6

BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6

BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.84 +1.0

BlkNYMB BQH .74 5.7 ...q 15.65 12.96 8 13.00 -11.7

BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 60 12.33 -6.3

BlkNYIT BNY .83 6.4 ...q 15.50 12.60 23 12.84 -10.2

BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6

BlkRsCmdy BCX .79 8.6 ...q 10.50 7.86 235 9.15 -6.3

BlkSciTch BST 1.20 3.6 ...q 35.75 22.06 194 33.35 +25.0

BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.61 -7.8

BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 23 20.03 -7.4

BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7

BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 33 17.96 -.2

BlkstGSOSt BGB 1.26 8.0 ...q 16.22 15.51 103 15.81 +.6

Blackstone BX 2.70e 8.4 15 37.52 29.58 4969 31.99 -.1

BlkstnMtg BXMT 2.48 7.7 14 33.08 29.51 1816 32.15 -.1

BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 32 16.64 +4.5

tBlockHR HRB 1.00f 4.3 8 31.80 22.99 3399 22.99 -12.3

BlonderT BDR ... ... ...dd 2.20 .38 53 1.06 +74.9

BlueAprn n APRN ... ... ...dd 10.10 1.72 3206 3.26 -19.1

BlueCapRe BCRH 1.20 10.7 ...dd 20.20 9.50 51 11.20 -7.1

sBluegVac n BXG .60 2.4 ... 24.55 13.00 189 25.03 +37.1

BlueLinx rs BXC ... ... 12 46.42 7.57 326 38.27 +292.1

BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 123 8.92 -11.8

BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 3 25.31 -4.0

BluerkR pfD BRGpD 1.78 8.0 ... 26.25 20.84 3 22.38 -11.2

BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 2 24.50 -3.7

BdwlkPpl BWP .40 3.7 10 18.29 9.10 3313 10.73 -16.9

Boeing BA 6.84 2.1 35 374.48 196.45 5004 331.20 +12.3

BoiseCasc BCC .28 .6 16 49.30 27.60 605 43.65 +9.4

BonanzaCE BCEI ... ... ...dd 37.50 23.33 466 32.44 +17.6

BootBarn BOOT ... ... 12 26.25 6.10 428 21.78 +31.1

BoozAllnH BAH .76 1.7 21 45.86 31.56 1376 44.07 +15.6

BorgWarn BWA .68 1.5 13 58.22 40.00 2063 45.18 -11.6

sBostBeer SAM ... ... 37 302.75 128.75 118 302.10 +58.1

BostProp BXP 3.20 2.6 30 131.84 111.57 732 125.17 -3.7

BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 9 24.75 -2.0

BostonSci BSX ... ... 22 37.30 24.54 4096 32.12 +29.6

BldrG&IFd BIF .11a 1.1 ...q 11.84 9.55 252 10.37 -6.5

BovieMed BVX ... ... ...dd 4.29 2.17 22 3.99 +53.5

BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.30 +2.0

Box Inc n BOX ... ... ...dd 29.79 17.25 6997 25.45 +20.5

BoydGm BYD .20 ... 23 40.44 24.17 1119 34.79 -.7

BradyCp BRC .83 2.1 25 40.90 31.70 322 39.35 +3.8

BraemHot BHR .64 5.8 9 11.34 8.44 239 11.05 +13.6

AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6

Brandyw BDN .72 4.3 15 18.69 15.21 1706 16.71 -8.1

BrasilAgro LND ... ... ... 4.55 3.21 17 3.64 +3.9

Braskem BAK .78e 2.9 ... 33.73 19.37 632 27.01 +2.9

BridgptEd BPI ... ... 28 15.40 5.31 275 6.76 -18.6

BrigStrat BGG .56 3.1 11 27.34 17.11 337 17.79 -29.9

BrightHrz BFAM ... ... 50 108.40 75.65 359 103.23 +9.8

BrghtSch n BEDU ... ... ...dd 28.18 11.59 148 16.12 -13.7

tBrghtSph BSIG ... ... ... 16.31 15.01 715 14.81 -8.5

Brinker EAT 1.52 3.0 16 54.14 29.50 786 51.11 +31.6

Brinks BCO .60 .7 ...cc 88.10 65.70 609 81.95 +4.1

BrMySq BMY 1.60 2.9 54 70.05 49.96 7430 54.67 -10.8

BristowGp BRS .28 2.0 ...dd 18.91 6.36 615 13.99 +3.9

BritATob s BTI 2.24e 4.4 ... 71.74 48.00 2382 50.36 -24.8

BrixmorP BRX 1.10 6.1 15 20.59 13.74 3437 18.06 -3.2

BroadrdgF BR 1.46 1.3 35 119.99 71.58 837 114.46 +26.4

Brookdale BKD ... ... ...dd 15.17 6.28 1817 9.31 -4.0

BrkfdAs g s BAM .60 1.5 14 44.33 37.22 841 39.90 -8.4

BrookBus n BBU .25 .6 ... 41.42 26.45 88 38.99 +12.9

BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 23.05 21 23.06 -19.9

BrkGblInf INF 1.40 11.7 ...q 13.87 11.02 46 12.01 -7.1

BrkfInfra s BIP 1.88 5.0 27 46.88 37.27 258 37.92 -15.4

BrkRlAs n RA .20p ... ... 24.39 21.06 153 22.85 -2.2

BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 183 30.00 -14.1

HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.64 21.15 799 28.01 BrownFA s BF/A .79 1.7 28 57.70 35.69 90 47.80 -4.4

BrownFB s BF/B ... ... 27 59.58 37.71 1834 48.30 Brunswick BC .76 1.2 17 69.27 48.04 1914 63.37 +14.8

Buckeye BPL 5.05 14.2 11 65.90 35.24 815 35.67 -28.0

Buckle BKE 1.00e 3.6 15 28.80 13.50 323 27.70 +16.6

Buenavent BVN ... ... ...dd 16.80 10.87 831 14.83 +5.3

BldBear BBW ... ... 27 11.00 7.25 107 7.90 -14.1

BungeLt BG 2.00f 2.8 31 83.20 63.87 1859 71.25 +6.2

BurlStrs BURL ... ... 32 158.23 79.07 848 149.23 +21.3

BylineBc n BY ... ... ... 24.80 19.02 66 23.13 +.7

- C -C&J Eng n CJ ... ... ... 36.57 22.50 538 23.43 -30.0

CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 14.48 -4.9

CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2

CAE Inc g CAE .36 ... ... 21.70 15.66 168 20.05 +8.0

CAI Intl CAI ... ... 6 40.11 19.35 398 21.57 -23.8

CBIZ Inc CBZ ... ... 26 23.15 14.05 256 22.85 +47.9

CBL Asc CBL .80 13.1 3 9.67 3.80 3806 6.11 +8.0

CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 35 19.42 -11.2

CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 11 17.41 -21.0

CBRE GRE IGR .60 8.1 ...q 8.05 7.17 217 7.44 -6.1

CBRE Grp CBRE .05p ... 18 49.19 34.38 2201 47.12 +8.8

CBS A CBS/A .72f 1.3 16 68.86 47.98 4 56.54 -5.4

CBS B CBS .72 1.3 13 68.75 47.54 3254 56.24 -4.7

CCA Inds CAW ... ... 14 3.81 2.75 0 2.88 -8.6

CF Inds s CF 1.20 2.7 ...dd 46.20 26.84 2568 43.99 +3.4

CGG rs CGG ... ... 1 7.50 1.88 53 2.53 -43.4

CGI g GIB ... ... ... 63.34 49.02 244 61.69 +13.5

CIT Grp CIT .64 1.3 20 56.14 43.25 1132 50.40 +2.4

CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 2 10.75 +5.6

CMS Eng CMS 1.43 3.1 28 50.83 40.48 2859 46.51 -1.7

tCNA Fn CNA 1.20a 2.6 13 55.62 45.74 190 45.75 -13.8

tCNH Indl CNHI .14e 1.3 ...cc 15.65 10.53 1625 10.55 -21.3

tCNO Fincl CNO .40f 2.1 13 26.47 19.25 753 19.20 -22.2

CNOOC CEO 4.92e 3.1 ... 185.72 108.40 130 160.54 +11.8

CNX Midst CNXM 1.30f 6.3 12 21.05 15.25 112 20.45 +21.9

CNX Resc CNX .04 .2 ...dd 18.08 11.59 2120 17.15 +17.2

ConslCoal n CCR 2.05 13.5 ... 16.65 13.15 21 15.17 -3.1

CONSOL n CEIX ... ... 18 48.12 19.51 417 40.37 +2.2

CPFL Eng CPL .12e 1.0 ... 17.69 10.63 13 11.46 -.3

CPI Aero CVU ... ... 17 11.75 7.80 16 10.75 +20.1

CRH Med CRHM ... ... ...cc 5.90 1.46 4 3.35 +26.4

CRH CRH .72e 2.0 ... 39.32 32.47 476 35.52 -1.6

CsopChiA50 AFTY 1.17e 7.4 ...q 20.51 15.20 5 15.80 -10.2

Csop ChInt CNHX ... ... ...q 31.99 26.82 27.32 -6.2

Csop Csi300 HAHA ... ... ...q 36.52 29.59 31.72 -5.8

CSS Inds CSS .80 4.6 ...dd 30.29 15.13 102 17.57 -36.9

CTS CTS .16 .4 30 36.30 20.95 249 35.85 +39.2

sCURO Gp n CURO ... ... 53 24.87 13.50 793 25.92 +84.1

CVR Engy CVI 3.00f 8.3 ...cc 47.67 16.75 941 35.95 -3.5

CVR Ptrs UAN .71e 23.6 ...dd 4.20 2.58 614 3.01 -8.2

CVR Rfng CVRR 2.95e ... 19 26.00 6.70 715 21.85 +32.0

CVS Health CVS 2.00 2.8 13 84.00 60.14 6714 71.43 -1.5

CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4

CYS Invest CYS .88 11.7 7 8.86 6.25 830 7.52 -6.4

CYSInv pfA CYSpA 1.94 7.6 ... 25.65 24.01 3 25.38 +1.4

CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 8 24.98 +.8

CabGS flt34 GYB .83 3.7 ... 23.75 22.03 22.60 -1.7

CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 2 13.35 -9.5

CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 23.22 +2.9

CableOne n CABO 7.00 1.0 36 788.00 597.40 32 723.75 +2.9

Cabot CBT 1.32f 2.2 17 68.63 50.56 313 61.36 -.4

CabotO&G COG .24 1.0 44 29.57 21.71 8377 23.22 -18.8

CACI CACI ... ... 14 174.80 118.10 104 168.10 +27.0

Cactus n WHD ... ... ... 37.50 19.18 598 32.85 +62.2

CadencB n CADE .13 .4 64 31.44 20.00 1116 29.50 +8.8

CaledoMn n CMCL .28 3.3 ... 9.94 5.17 6 8.36 +13.1

Caleres CAL .28 .8 16 37.06 22.39 612 35.27 +5.3

CalifRes rs CRC ... ... ...dd 45.28 6.47 1572 40.45 +108.1

CalifWtr CWT .75 1.9 29 46.15 35.25 241 39.90 -12.0

Calix CALX ... ... ...dd 8.00 4.65 165 7.70 +29.4

CallGolf ELY .04 .2 41 20.82 12.24 2110 19.23 +38.0

CallonPet CPE ... ... 23 14.65 9.34 5276 10.51 -13.5

Callon pfA CPEpA 5.00 9.8 ... 53.07 47.11 2 51.28 Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8

CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7

Cambrex CBM ... ... 18 62.30 42.55 321 48.25 +.5

CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 3 38.51 +.3

CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 1 25.90 -1.8

CambGblV GVAL .54e 2.3 ...q 28.50 23.24 37 23.97 -6.4

CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 15 26.64 -2.8

CambGlAss GAA .55e 2.0 ... 28.60 25.73 7 26.98 -1.9

CambrEmS EYLD ... ... ... 38.25 29.46 2 33.80 -2.6

CambSovHi SOVB 1.72e 4.5 ... 28.65 tCambEq n CCOR ... ... ... 26.18 24.39 23 24.50 -5.1

CambTail n TAIL ... ... ... 24.69 20.75 7 21.39 -5.3

CamValMom VAMO ... ... ...q 28.07 22.55 8 26.12 +4.7

CamdenPT CPT 3.08 3.3 25 96.39 78.19 681 92.42 +.4

Cameco g CCJ .40 ... ... 12.19 7.68 1617 11.16 +20.9

CampSp CPB 1.40 3.3 13 54.37 32.63 28601 42.23 -12.2

CampWrl n CWH .54 2.1 ... 47.62 18.16 1562 25.84 -42.2

Can-Fite CANF ... ... 13 2.75 1.18 68 1.26 -14.9

CdaGoose n GOOS ... ... ... 68.75 16.96 3947 58.84 +86.4

CIBC g CM 5.32 ... 9 100.01 78.85 316 87.16 -10.5

CdnNR gs CNI 1.33 ... ... 85.73 70.59 946 79.13 -4.1

CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 4633 32.84 -8.1

CP Rwy g CP 2.60f ... ... 196.34 150.91 730 180.87 -1.0

CannaeHl n CNNE ... ... ...dd 21.34 16.16 363 19.09 +12.1

Canon CAJ ... ... ... 40.67 32.20 423 33.26 -11.1

CantelMed CMD .14e .1 41 130.92 72.82 426 96.82 -5.9

CapOne COF 1.60 1.7 21 106.50 76.98 1750 94.48 -5.1

CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9

CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 32 25.94 -.9

CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 55 26.79 -.1

CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 49 26.39 -2.4

CapOne pfB COFpP 1.50 5.9 ... 25.59 24.91 40 25.40 +.4

CpOne pf H COFpH ... ... ... 27.19 25.12 20 26.15 -2.9

CapOne pfG COFpG ... ... ... 25.55 23.25 45 24.50 -2.1

CapSenL CSU ... ... ...dd 16.72 9.15 233 11.10 -17.7

CapInv n CIC ... ... ... 10.10 9.60 8 9.86 +1.9

CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.09 8.17 477 9.16 +5.9

Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 15 25.43 +.3

CarboCer CRR ... ... ...dd 12.69 6.05 454 8.84 -13.2

CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 1693 53.34 -12.9

Care.com CRCM ... ... ...cc 22.95 12.80 229 21.19 +17.5

Carlisle CSL 1.48 1.4 19 119.21 92.09 475 108.60 -4.4

CarMax KMX ... ... 20 81.67 57.05 3385 76.72 +19.6

tCarnival CCL 2.00 3.4 15 72.70 60.30 16761 58.54 -11.8

tCarnUK CUK 1.80f 3.1 ... 72.29 61.14 1224 58.06 -12.4

CarpTech CRS .72 1.4 40 61.49 35.89 465 52.13 +2.2

CarrSrv CSV .30 1.2 17 28.96 23.15 76 24.66 -4.1

Cars.cm CARS ... ... ... 32.28 20.94 1185 28.25 -2.0

Carters CRI 1.80 1.6 18 129.00 83.84 737 110.85 -5.7

Carvana A n CVNA ... ... ... 45.21 12.17 766 39.68 +107.5

CastleBr ROX ... ... ...dd 1.93 .98 407 1.27 +4.1

CastlightH CSLT ... ... ...dd 4.75 3.15 954 3.90 +4.0

Catalent CTLT ... ... 70 47.87 33.42 1723 40.48 -1.5

CatchMTim CTT .54 4.3 ...dd 13.73 10.81 410 12.64 -3.7

Caterpillar CAT 3.44f 2.5 17 173.19 103.44 6078 136.58 -13.3

sCatoCp CATO 1.32 5.2 25 25.80 10.76 410 25.60 +60.8

CedarF FUN 3.56 5.6 17 72.21 59.66 171 63.03 -3.0

CedarRlty CDR .20 4.1 12 6.29 3.54 329 4.83 -20.6

CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 2 23.07 -8.7

CedrRT pfC CDRpC 1.63 7.7 ... 25.39 18.82 1 21.13 -15.6

CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8

Cel-Sci rs CVM ... ... ... 3.69 1.30 127 3.25 +72.0

Celanese CE 1.84 1.7 13 118.40 91.15 969 111.11 +3.8

Celestic g CLS ... ... 9 14.06 9.79 295 11.70 +11.6

Cellcom CEL ... ... 6 10.62 5.44 8 5.80 -43.1

Cementos CPAC .50e 4.2 ... 14.11 10.80 0 11.87 -4.3

Cemex CX .29t ... ... 10.37 5.72 6853 6.33 -15.6

Cemig pf CIG .08e 4.4 ... 2.93 1.66 2685 1.80 -12.6

Cemig CIG/C .08e 5.0 ... 3.16 1.58 1 1.59 -14.1

CenovusE CVE .20 ... 7 11.52 6.86 2388 9.75 +6.8

Centene s CNC ... ... 19 126.30 78.56 1235 123.83 +22.7

CC MLPInf CEN 1.25 14.2 ...q 11.62 8.12 370 8.80 -11.6

CenterPnt CNP 1.11 4.1 19 30.45 24.81 4150 27.19 -4.1

CentElBr B EBR/B ... ... ... 9.06 3.76 17 3.96 -41.7

CentElecBr EBR ... ... ... 7.86 3.35 202 3.44 -39.6

CnEurRusT CEE .56e 2.4 ...q 28.32 21.47 23 22.92 -6.0

CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7

CenPacFn CPF .84f 2.8 19 33.15 27.34 104 29.50 -1.1

CentSecur CET 1.78e .7 ...q 29.00 24.12 36 27.58 +.7

CentrusEn LEU ... ... ...dd 5.14 3.30 2 3.43 -14.4

CentCmtys CCS ... ... 15 36.00 21.90 349 30.90 -.6

CntryLink CTL 2.16 11.5 8 25.13 13.16 8945 18.78 +12.6

CerdHCM n CDAY ... ... ...dd 42.46 29.68 457 34.82 +14.1

Cervecer CCU .35e 1.4 ... 30.35 24.37 104 25.00 -15.5

ChannAdv ECOM ... ... ...dd 15.63 8.30 72 14.30 +58.9

CharahSol n CHRA ... ... ... 12.00 10.45 105 11.15 -7.1

ChRvLab CRL ... ... 22 119.05 94.15 273 113.11 +3.3

ChaseCorp CCF .80f .7 35 129.55 83.35 20 115.70 -4.0

ChathLTr CLDT 1.32 6.4 28 23.91 17.90 244 20.64 -9.3

CheetahM CMCM ... ... ... 18.18 7.54 796 10.32 -14.6

Chegg CHGG ... ... ...dd 29.76 11.93 1533 27.00 +65.4

Chemed CHE 1.12 .4 48 335.99 186.09 276 319.74 +31.6

Chemours n CC .68 1.5 12 58.08 34.84 1416 46.87 -6.4

CheniereEn LNG .56p ... ...dd 69.50 40.36 2588 65.66 +22.0

ChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 336 36.41 +22.8

ChenEnHld CQH 2.04f 6.4 31 33.59 24.03 204 31.75 +14.7

CherHMtg CHMI 1.96 10.6 4 19.43 16.01 154 18.45 +2.6

ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 6 25.66 -.5

ChesEng CHK ... ... 8 5.20 2.53 30019 4.89 +23.5

sChesEn pfD CHKpD 4.50 8.2 ... 55.98 45.99 6 54.72 +10.1

ChesGranW CHKR .32e 19.7 1 2.50 1.20 40 1.60 -13.5

ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 248 32.19 +18.8

ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 34 79.45 +1.1

Chevron CVX 4.48 3.7 54 133.88 102.55 5798 122.61 -2.1

ChiRivet CVR .84 2.7 ... 37.46 26.50 4 31.35 -1.4

Chicos CHS .34 4.0 11 10.90 6.96 1820 8.48 -3.9

Chimera rs CIM 2.00 10.6 8 19.93 15.77 946 18.94 +2.5

Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 8 25.82 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 7 25.80 ChiCBlood CO ... ... 35 14.95 8.65 11.87 +19.3

ChinaDEd DL .45e ... 8 10.71 6.61 15 7.06 -23.8

ChinaEAir CEA ... ... ... 45.33 24.44 30 35.73 -1.1

ChinaFd CHN .55e 2.6 ...q 24.76 18.45 52 20.81 -3.9

tChinaGreen CGA .10e 8.8 2 2.11 1.15 249 1.14 -8.1

tChinaLife s LFC .14e 1.1 ... 17.85 13.24 521 13.04 -16.5

tChinaMble CHL 3.50e 8.0 ... 56.93 43.69 767 43.74 -13.5

ChiNBorun BORN ... ... 2 1.57 1.10 23 1.27 +1.1

ChOnlEd n COE ... ... ... 19.82 9.25 20 10.94 -12.5

ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 175 88.52 +20.6

ChinaPhH CPHI ... ... ...dd 1.45 .15 77 .21 +21.6

tChinRap n XRF ... ... ... 12.86 2.55 268 2.40 -58.0

ChinaSoAir ZNH .64e 1.4 ... 70.52 34.27 104 45.21 -12.8

ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 40 44.84 -5.5

ChinaUni CHU ... ... ... 16.55 11.87 353 12.36 -8.6

ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9

ChinaYuch CYD .73e 3.2 7 27.98 16.16 269 22.62 -5.8

ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4

Chipotle CMG ... ... ...cc 474.46 247.52 794 454.17 +57.1

ChoiceHtls CHH .86 1.1 37 85.35 59.60 313 75.60 -2.6

ChrisBnk CBK ... ... ...dd 1.55 .75 120 .92 -27.4

tChubbLtd CB 2.86e 2.3 16 157.50 124.67 2333 125.11 -14.4

ChungTel CHT 1.29e 3.6 ... 39.33 33.10 97 35.76 +.9

ChurchDwt s CHD .87f 1.7 ... 54.00 43.21 2348 51.57 +2.8

CienaCorp CIEN ... ... 6 27.73 19.40 4892 25.70 +22.8

Cigna CI .04 ... 17 227.13 163.02 1814 173.85 -14.4

Cimarex XEC .64 .7 20 130.16 82.45 2425 95.18 -22.0

CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.66 -2.6

CinciBell rs CBB ... ... 63 22.20 11.65 330 14.60 -30.0

Cinemark CNK 1.28f 3.6 16 44.00 32.03 1327 35.72 +2.6

CinerRes CINR 2.27 8.5 14 29.36 22.61 12 26.68 +6.3

tCircor CIR .15 .4 22 61.23 38.49 599 36.70 -24.6

Cision CISN ... ... 38 17.07 9.90 762 14.56 +22.7

CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 22.70 3 23.25 -12.2

CitCHF Dl n UCHF ... ... ... 32.08 22.60 0 23.63 -11.0

Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4

CitEUR Dl n UEUR ... ... ... 31.62 21.93 1 23.03 -16.5

Citi EUR n DEUR ... ... ... 27.48 18.78 17 25.94 +13.1

Citi AUD n DAUD ... ... ... 26.76 18.62 1 26.23 +31.1

CitAUD Dl n UAUD ... ... ... 32.65 22.10 22.28 -16.6

Citi JPY n DJPY ... ... ... 23.00 18.17 0 22.32 -2.1

CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 26.91 -7.9

Citi CHF n DCHF ... ... ... 26.77 19.08 0 25.35 +7.5

CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0

Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 57 26.70 -2.8

CgpVelLCrd UWT ... ... ... 42.11 10.43 2592 33.56 +36.9

CgpVelICrd DWT ... ... ... 43.02 6.84 9170 8.00 -43.1

Citigroup C 1.28 1.9 12 80.70 63.21 21408 65.75 -11.6

Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0

Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 46 25.52 +.2

Citigp pfJ CpJ 1.78 6.4 ... 30.00 27.59 73 27.69 -4.0

Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 93 27.34 -4.2

Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3

Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 37 26.30 -2.3

Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 30 25.94 -2.3

CitizFincl CFG .52 1.3 12 48.23 31.51 7644 40.85 -2.7

CitizInc CIA ... ... ...cc 8.87 6.67 52 7.72 +5.0

CityOffce g CIO .94 ... 10 13.93 10.03 242 12.82 -1.5

CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 3 24.15 -4.1

Civeo CVEO ... ... ...dd 4.50 1.57 1243 4.21 +54.2

CivitasSolu CIVI ... ... 32 19.90 11.15 71 16.70 -2.3

ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 8 16.08 -3.5

CleanHarb CLH ... ... ...cc 58.28 44.75 398 54.93 +1.3

ClearChan CCO ... ... ...dd 5.75 3.60 49 4.65 +1.1

ClrBrEnTR CTR 1.35e 12.3 ...q 13.18 9.50 100 10.94 -5.9

ClrLgCap n LRGE ... ... ... 32.49 26.78 1 31.31 +6.5

ClrbrgMLP CBA .80m 10.7 ...q 9.58 6.53 150 7.46 -9.9

ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 192 13.91 -8.9

ClrbEOpFd EMO 1.47e 13.5 ...q 13.36 9.56 64 10.86 -8.0

ClearwPpr CLW ... ... 13 50.60 22.51 233 23.55 -48.1

ClevCliffs CLF ... ... 7 9.15 5.60 15888 8.40 +16.5

ClipRlty n CLPR .38 ... ...dd 12.88 7.62 31 8.67 -13.2

Clorox CLX 3.84 2.9 22 150.40 113.57 1434 132.41 -11.0

CloudPeak CLD ... ... ...dd 5.70 2.76 363 3.69 -17.1

Cloudera n CLDR ... ... ... 22.43 12.57 2540 13.71 -17.0

CloughGA GLV 1.44 11.4 ...q 14.39 12.25 38 12.66 -5.1

CloughGEq GLQ 1.38 9.5 ...q 14.72 12.33 32 14.51 +8.5

ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 164 11.05 +1.5

CCFemsa KOF 1.75e 3.1 ... 91.85 54.53 80 57.26 -17.8

CocaCola KO 1.56 3.6 74 48.62 41.45 12092 43.58 -5.0

CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1033 40.15 +.8

Coeur CDE ... ... 96 9.87 6.71 3427 7.67 +2.3

Cohen n COHN .80 7.3 ...dd 12.00 7.50 28 10.91 +36.0

CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 87 12.62 -5.2

CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 60 9.51 -3.7

Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 141 41.54 -12.2

CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 144 22.41 -6.6

C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 54 25.41 -2.5

C&SIncEgy MIE 1.32 13.4 ...q 11.40 8.86 101 9.86 -3.8

CohStQIR RQI .96 8.1 ...q 13.19 10.55 209 11.84 -6.4

CohStRE RNP 1.48 7.7 ...q 21.98 17.91 86 19.17 -9.9

CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 34 26.96 -4.5

CohenStTR RFI .96 7.8 ...q 12.94 11.50 44 12.30 -3.7

Colfax CFX ... ... 23 43.29 28.80 1224 30.08 -24.1

ColgPalm CL 1.68 2.6 23 77.91 61.28 4430 65.11 -13.7

ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.77 -3.7

ColNrthS n CLNS ... ... ... 14.74 5.28 6.41 -43.8

ColNrth pfB CLNSpB 2.06 8.1 ... 25.76 22.26 25.30 -.5

ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6

ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 25.87 -2.6

ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 23.98 -4.7

ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 22.85 -7.0

ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 22.88 -9.1

ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 22.85 -8.6

Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.37 -2.6

Col SusInt n ESGN ... ... ... 32.31 27.17 0 28.41 -7.0

Col SusUS n ESGS ... ... ... 32.51 28.62 29.95 +1.2

ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7

Col Bey BBRC .50e 2.9 ...q 20.47 17.08 2 17.25 -6.4

ColEmxChi XCEM ... ... ...q 30.22 24.70 1 24.76 -10.5

ColQualDv HILO .32e 2.2 ...q 17.10 13.75 2 14.33 -9.8

tCol EMCns ECON .10e .4 ...q 29.87 24.58 248 24.47 -13.0

Col IndiaC INCO .03e .1 ...q 51.06 41.00 11 45.89 -7.5

tCol IndiaInf INXX .10e .8 ...q 16.79 12.62 4 12.61 -20.5

tCol IndSC SCIN .17e 1.0 ...q 25.98 17.47 3 17.64 -24.7

ColumbPT CXP .80 3.5 13 23.31 19.55 762 22.57 -1.7

ColSelTec STK .92a 4.3 ...q 24.58 20.09 108 21.51 -3.3

Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 2 56.06 -10.8

Comerica CMA 1.36f 1.4 18 102.66 64.04 1753 93.99 +8.3

Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3

ComfrtS FIX .32 .7 29 48.95 31.90 486 45.95 +5.3

ComndSec MOC ... ... ...dd 3.55 1.50 26 1.61 -47.6

CmclMtls CMC .48 2.2 45 26.72 17.05 2133 22.08 +3.6

CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 205 61.23 +13.9

CmtyHlt CYH ... ... ...dd 10.18 3.69 2192 4.01 -5.9

CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 92 29.39 +4.6

CBD-Pao CBD .08e .4 ... 25.90 18.36 940 20.81 -11.7

CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 201 17.50 +3.2

ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 32 22.51 -8.7

CompssMn CMP 2.88 4.4 23 76.65 56.50 229 65.60 -9.2

Compx CIX .20 1.6 12 16.63 12.30 4 12.80 -3.8

ComstkM rs LODE ... ... ... 1.34 .21 376 .25 -36.9

ComstkRs rs CRK ... ... ...dd 11.70 4.01 808 10.13 +19.7

ConAgra CAG .85 2.2 17 39.43 32.16 3014 38.94 +3.4

ConchoRes CXO ... ... 19 163.11 106.73 1505 125.35 -16.6

ConcdMed CCM ... ... ...dd 4.29 2.46 4.15 +24.6

CondHos rs CDOR .78e 7.3 17 11.19 8.13 6 10.70 +7.5

Conduent n CNDT ... ... ... 21.06 14.95 2846 18.24 +12.9

ConocoPhil COP 1.14f 1.7 53 71.71 42.27 5274 66.14 +20.5

ConEd ED 2.86 3.7 16 89.70 71.12 1801 77.42 -8.9

CnsTom CTO .24 .4 8 67.97 51.02 9 60.46 -4.8

ConstellA STZ 2.96f 1.3 20 236.62 180.46 1367 228.04 -.2

ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 0 228.64 +.5

Constellm CSTM ... ... ... 14.10 6.60 1559 10.60 -4.9

CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.10 -.8

ContainStr TCS ... ... 17 8.93 3.53 164 8.54 +80.2

Contango MCF ... ... ...dd 6.89 2.22 304 5.57 +18.3

ContlBldg CBPX ... ... 21 32.75 21.00 247 30.85 +9.6

ContMatls CUO ... ... ...dd 24.60 16.00 16.25 -14.5

ContlRescs CLR ... ... ...cc 69.91 29.08 1943 64.02 +20.9

Cnvrgys CVG .44f 1.8 17 26.66 21.13 637 24.65 +4.9

CooperCo COO .06 ... 89 260.26 216.47 523 234.00 +7.4

CooperTire CTB .42 1.5 20 40.78 22.58 760 27.25 -22.9

CooperStd CPS ... ... 15 142.08 95.33 153 136.09 +11.1

tCopaHold CPA 3.48f 3.7 11 141.34 97.73 278 95.30 -28.9

Copel ELP .26e 4.5 ... 9.69 5.47 278 5.73 -24.9

CoreLabs CLB 2.20 1.8 67 130.34 86.55 399 120.67 +10.2

CoreMold CMT .05 ... ... 24.50 13.53 49 14.65 -32.5

CorePtLd n CPLG ... ... ... 28.30 25.25 613 26.23 -6.0

Corecivic CXW 1.72 7.2 14 29.23 18.61 1734 23.82 +5.9

CoreLogic CLGX ... ... 23 55.79 42.00 779 52.86 +14.4

CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.17 -2.2

CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 83 37.08 -2.9

CoreSite COR 4.12f 3.8 40 120.85 89.76 284 108.12 -5.1

Corindus n CVRS ... ... ...dd 2.25 .66 1313 .73 -27.6

CorMedix CRMD ... ... ...dd .78 .17 1710 .22 -56.2

CrnstTotR CRF 3.35 23.8 ...q 16.72 13.62 233 14.08 -7.9

CrnrstnStr CLM 3.40 24.1 ...q 16.59 13.10 414 14.12 -8.7

Corning GLW .72 2.6 ...dd 35.10 26.11 6465 27.73 -13.3

CpBT JCP JBN 1.75 14.3 ... 16.50 9.92 2 12.20 -2.9

CorpCapT n CCT 1.61 9.9 ... 19.00 14.43 402 16.22 +1.5

CorpOffP OFC 1.10 3.9 15 35.93 24.55 564 28.50 -2.4

Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.77 -2.9

CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 2 13.32 -6.7

CortsJCP JBR 1.75 14.1 ... 16.49 9.82 12.40 -.7

CortsPE KTH 2.00 6.2 ... 34.50 30.26 3 32.30 -.1

Cosan Ltd CZZ .26e 3.3 ... 11.89 6.09 1199 7.89 -18.7

Costamre CMRE .40 5.1 ... 8.12 5.45 459 7.84 +35.9

Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.19 -3.3

Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 9 25.18 -1.0

Costam pfD CMREpD 2.19 8.4 ... 26.89 24.38 6 25.93 +.4

Cotiviti n COTV ... ... ... 45.97 30.84 788 44.15 +37.1

Cott Cp COT .24 1.4 ...cc 17.78 13.70 784 16.72 +.4

Coty COTY .50 3.4 ... 21.68 12.92 4884 14.50 -27.1

Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6

CousPrp CUZ .26 2.7 15 9.88 8.23 4152 9.65 +4.3

CovantaH CVA 1.00 5.8 ...dd 17.30 13.00 509 17.10 +1.2

CovrAll n COVR ... ... ... Crane CR 1.40 1.7 27 102.65 71.23 158 80.45 -9.8

CrwfdA CRD/A .28 3.4 59 9.95 6.78 32 8.30 -2.4

CrwfdB CRD/B .20 2.3 61 12.40 7.54 14 8.52 -11.4

Credicp BAP 8.57e 3.9 ... 239.54 175.91 144 219.24 +5.7

CS EnEur50 FIEU ... ... ...q 153.69 109.31 126.18 -8.1

CS FILgCG FLGE ... ... ...q 268.92 174.54 4 252.19 +10.6

CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 74 3.15 -4.8

CS InvBr n DBRT ... ... ... 85.47 24.48 1 28.54 -43.1

CS LgBrnt n UBRT ... ... ... 316.38 115.89 255.41 +43.2

CS MthlMtg REML ... ... ... 33.50 22.00 9 27.42 -10.4

CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5

CS CrdeOil OIIL ... ... ... 43.86 26.23 0 40.75 +15.8

CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.35 +1.3

CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4

CredSuiss CS 1.22e 8.1 ... 19.98 13.88 3140 15.00 -16.0

CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 265 2.64 -7.0

CrescPtE g CPG .12 1.7 39 9.25 6.40 1511 7.09 -7.0

CrestEq rs CEQP 2.40 7.6 ...dd 35.65 21.21 197 31.55 +22.3

InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 39 29.80 15.50 34 16.95 -28.6

CrosTim CRT 1.02e 7.1 14 15.72 12.99 14 14.36 -2.2

CrwnCstle CCI 4.20 4.0 ...cc 114.97 93.14 2174 104.28 -6.1

CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1048.11 -7.5

CrownHold CCK ... ... 18 62.27 42.63 2001 45.34 -19.4

Cryolife CRY .12 .4 67 29.55 16.80 101 28.10 +46.7

CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3

CubeSmart CUBE 1.20 3.8 29 32.01 22.83 2230 31.77 +9.9

Cubic CUB .27 .4 ...dd 72.43 39.58 186 63.75 +8.1

NYSE Ticker 52-week Vol YTD






Continued from previous page


MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

CullenFr CFR 2.68f 2.4 20 121.66 81.09 255 112.21 +18.6

CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 5 25.10 -.1

tCulp Inc CULP .36 1.4 15 34.05 24.95 24 24.90 -25.7

tCummins CMI 4.32 3.2 37 194.18 135.02 1528 134.15 -24.1

CurEuro FXE ... ... ...q 120.65 108.12 111.89 -3.2

CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0

CurBrit FXB ... ... ...q 139.24 123.83 129.54 -1.3

CurrCda FXC .03e ... ...q 81.49 74.45 76.11 -3.0

CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0

CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6

CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0

CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9

CurShSinga FXSG ... ... ...q 75.87 70.87 73.59 +.4

CurtisWrt CW .60 .5 24 143.38 89.63 468 116.51 -4.4

Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.42 -7.7

CushTRet rs SRV 1.08 9.2 ...q 13.05 10.00 19 11.74 -1.7

CushngRen SZC 1.64 9.3 ...q 21.30 15.35 55 17.65 -13.1

CushRoy rs SRF .48 5.3 ...q 10.10 7.81 25 9.04 -3.4

CustomBcp CUBI ... ... 11 33.85 24.75 218 30.50 +17.4

CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 25.11 -2.4

CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.38 -.6

CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.05 -2.3

CustBc pfE CUBIpE ... ... ... 27.15 25.35 4 26.01 -2.0

CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.71 -1.9

CynergT n CTEK ... ... ... 5.45 2.70 4 3.96 -2.2

CypressEn CELP .84 11.3 13 8.50 5.50 38 7.41 +23.5

- D -DCP Mid DCP 3.12 8.0 55 42.79 29.95 356 38.87 +7.0

DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 677 65.40 +11.3

DDR Corp rs DDR ... ... 11 43.47 15.14 4418 17.78 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 3 23.96 -4.6

DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 3 23.20 -9.6

DDR Cp pfA DDRpA ... ... ... 27.09 22.40 9 24.57 -6.6

DGSE DGSE ... ... ...dd 1.72 .70 52 .72 -22.9

DHI Grp DHX ... ... 7 3.25 1.25 949 2.40 +26.3

DHT Hldgs DHT .20e 4.3 35 4.99 3.27 1934 4.60 +28.1

DNP Selct DNP .78 7.0 ...q 11.57 9.71 281 11.09 +2.7

DR Horton DHI .50 1.2 15 53.32 33.58 3906 40.06 -21.6

Drdgold DRD .03e 1.1 ... 4.11 2.23 45 2.81 -13.8

DSW Inc DSW 1.00 3.9 27 26.45 15.14 1425 25.74 +20.2

DTE DTE 3.53 3.4 18 116.74 94.25 1974 102.79 -6.1

DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 7 24.84 -1.0

DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 16 25.12 -1.4

DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 19 24.56 -4.4

DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 14 26.46 -1.2

DTE En un DTV ... ... ... 58.42 48.68 91 51.19 -5.1

DTF TxF DTF .84 6.3 ...q 14.86 13.03 41 13.31 -5.3

DXC Tch n DXC .76f 1.0 ... 93.28 65.42 2677 78.83 -4.0

tDanaInc DAN .24 1.1 17 35.27 20.71 1929 20.96 -34.5

Danaher DHR .64 .6 25 104.82 78.97 2856 98.86 +6.5

Danaos DAC ... ... 2 3.20 1.05 113 1.55 +6.9

DaqoNEn DQ ... ... 4 72.50 19.49 472 33.50 -43.6

Darden DRI 3.00f 2.8 22 109.53 76.27 2504 107.30 +11.7

DarlingIng DAR ... ... 26 20.03 15.44 997 19.82 +9.3

DaVita Inc DVA ... ... 18 80.71 52.51 2219 71.31 -1.3

Daxor DXR .15 2.3 ... 21.66 3.40 6 6.47 +41.5

DeanFoods DF .36 3.3 14 17.93 8.14 1599 10.76 -6.9

DeckrsOut DECK ... ... ...cc 122.98 61.37 778 116.06 +44.6

Deere DE 2.76f 2.0 28 175.26 112.87 3705 139.65 -10.8

DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 51 11.32 -6.7

DelaCO VCF .72 5.0 ...q 16.50 14.00 10 14.39 -7.3

sDelaDvInc DDF .62 5.4 ...q 11.70 10.18 103 11.50 +7.2

DelaNatl VFL .72 5.8 ...q 13.94 12.25 1 12.44 -6.2

DelaMN2 VMM .63 5.1 ...q 15.05 12.38 16 12.40 -7.9

DelekLogis DKL 3.00f 11.2 13 35.54 26.60 24 26.85 -15.3

Delek DK 1.00f 2.0 35 61.57 20.65 4000 49.22 +40.9

DellTch n DVMT ... ... ...dd 92.40 60.98 874 85.96 +5.8

DelphiTc n DLPH .68 1.5 27 60.39 45.66 835 46.66 -11.1

DeltaAir DAL 1.22 2.4 11 60.50 44.59 7540 51.31 -8.4

DeltaAprl DLA ... ... ...cc 23.47 16.90 62 19.11 -5.4

Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 53.68 -1.1

Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.40 +.6

Dlt SP600 n DMRS ... ... ... 59.02 47.73 8 57.29 +5.5

DltshInt n DMRI ... ... ... 56.65 49.79 0 50.73 -4.3

Deluxe DLX 1.20 1.8 13 78.87 65.85 309 67.40 -12.3

DenburyR DNR ... ... ...dd 4.87 .92 12580 4.47 +102.3

DenisnM g DNN ... ... ...dd .64 .38 362 .51 -7.3

Despg.cm n DESP ... ... ... 36.56 20.33 292 22.00 -19.9

DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 3652 10.89 -42.8

DBDogs22 DOD ... ... ... 30.43 18.95 1 22.03 -13.7

DBWMTR WMW ... ... ... 32.46 26.75 1 31.39 +4.6

DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7

DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 130 25.18 -1.1

DeutBCT5 pf DKT 2.01 7.8 ... 27.20 25.17 161 25.67 -1.8

DBCmdyS DDP ... ... ...q 57.02 38.00 0 47.79 +7.4

DBCmdDL DYY ... ... ...q 4.09 2.08 6 2.76 -27.4

DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6

DB AgriLg AGF ... ... ...q 13.46 8.96 1 9.21 -8.4

DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3

DB AgriDL DAG ... ... ...q 3.81 2.25 6 2.38 -16.8

DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1

DBGoldSh DGZ ... ... ...q 14.68 13.01 2 14.21 +4.4

DBGoldDL DGP ... ... ...q 29.42 21.65 15 23.14 -7.4

DBGoldDS DZZ ... ... ...q 6.29 4.88 7 5.81 +8.4

DBGlbHY23 FIEG ... ... ...q 184.00 117.10 136.70 -20.1

Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3

Deut Multi KMM .51 5.8 ...q 8.99 8.59 33 8.79 -.7

Deut Muni KTF .84 7.6 ...q 13.64 10.93 58 11.00 -7.6

Deut StInc KST .66a 5.4 ...q 12.66 12.11 9 12.28 -1.3

Deut StMu KSM .84 7.8 ...q 12.80 10.67 41 10.82 -8.1

DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.63 8 23.10 -4.1

DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1600 31.19 -1.9

DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.14 12.06 +.3

DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 10 26.74 -6.0

Deu HYBd n HYLB ... ... ... 51.56 48.68 222 49.44 -2.0

Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0

DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1

DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.09 +.5

DbXR1KECo DEUS ... ... ...q 33.87 28.87 18 32.35 +.9

DeutEmCo DEMG ... ... ... 30.95 25.87 0 25.87 -10.3

DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 123 41.38 -6.1

DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 29.06 -3.2

tDeut 300Ch ASHX .74p ... ...q 24.14 19.76 7 19.37 -12.3

tDbxItalyHE DBIT .22p ... ...q 26.39 22.46 0 22.26 -4.5

DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9

tDbxAllWHiD HDAW .27e ... ...q 27.42 24.96 1 24.96 -6.7

DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.35 213 23.37 -5.5

DbxNikk400 JPN ... ... ...q 31.67 25.97 8 28.52 -2.7

Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8

DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.50 -2.4

DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 1 24.30 -3.2

DBX IGBd IGIH .77 3.3 ...q 24.99 23.33 2 23.64 -3.2

DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 4 22.83 -.8

tDBXChiSC ASHS ... ... ...q 37.50 28.36 6 28.24 -18.9

DBXHrvChi CN .30e .8 ...q 42.41 31.24 4 35.31 -5.4

DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1

DBXSKorH DBKO .03p ... ...q 32.94 28.67 55 28.79 -8.3

DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 3 26.96 -3.0

DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 28.60 +.7

DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 331 27.83 -2.1

DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 1 21.57 -1.0

tDBXHvChiA ASHR ... ... ...q 34.89 26.93 2290 26.99 -13.0

DevonE DVN .32f .8 27 45.16 28.80 5697 41.89 +1.2

ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5

Diageo DEO 3.20e 2.2 ... 148.85 117.73 493 142.94 -2.1

DiamOffsh DO .50 2.7 30 20.98 10.09 1237 18.57 -.1

DiamRk DRH .50 4.1 17 12.99 9.87 1429 12.26 +8.6

DianaShip DSX ... ... ...dd 5.16 3.07 376 4.92 +20.9

DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.50 3 25.00 +.8

DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 0 25.66 -.1

DicksSptg DKS .90 2.5 12 40.77 23.88 2819 35.76 +24.4

Diebold DBD .40 3.2 14 28.50 11.43 1091 12.45 -23.9

DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0

DigitalRlt DLR 4.04 3.7 52 127.23 96.56 1124 108.05 -5.1

DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 13 25.22 -1.1

tDigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.88 20 25.88 -3.0

DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1

DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 11 23.65 -5.8

DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 2 25.73 -6.5

Dillards DDS .40 .4 11 98.75 49.91 567 91.81 +52.9

Dillard38 DDT 1.88 7.3 ... 26.25 25.13 5 25.83 -.1

DineEquity DIN 2.52m 3.1 6 81.78 36.71 356 80.53 +58.7

DiploPhm DPLO ... ... 83 28.74 14.23 831 28.13 +40.2

Dir SilMBl n SHNY ... ... ... 12.28 7.00 7 7.19 -24.5

DirBrCm n COM ... ... ... 26.10 23.23 2 24.62 +.3

DirChInt n CWEB ... ... ... 69.08 41.71 92 50.88 -.4

Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 21.70 -17.3

DirxAero n DFEN ... ... ... 58.00 25.75 76 43.94 -1.3

DrxTrnBl n TPOR ... ... ... 43.11 23.47 43 31.50 -8.7

DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8

Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 12 25.25 -8.3

DirxInds n DUSL ... ... ... 44.53 25.95 14 29.40 -20.0

DirxMex n MEXX ... ... ... 33.36 13.05 23 15.91 -22.7

DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 22.00 -28.2

DxRsaBr rs RUSS ... ... ...q 39.66 14.43 46 20.08 -12.7

DxSOXBr rs SOXS ... ... ...q 33.69 8.83 7132 11.11 -32.7

DxGBull rs NUGT ... ... ...q 44.03 21.25 4398 23.62 -25.5

DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 5992 13.51 -23.9

DirSPX Br SPDN ... ... ... 34.16 28.53 7 29.73 -2.9

DxGlMBr rs JDST ... ... ...q 79.16 40.90 388 51.53 +.4

DirSPBear s SPXS ... ... ...q 42.18 24.22 7491 26.52 -11.5

Dir7-10TBr TYNS ... ... ...q 29.52 27.74 0 28.90 +2.3

DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 0 36.51 +1.4

DxChiABear CHAD ... ... ...q 36.68 27.67 23 34.73 +11.5

DrxNGBear rs GASX ... ... ...q 47.19 16.50 40 19.13 -18.5

DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 7477 6.64 -44.0

DrxRBkBull DPST ... ... ...q 95.94 43.51 32 83.18 +14.4

DirDGlBr rs DUST ... ... ...q 35.88 19.01 2215 25.26 +6.6

DxSPXBll s SPUU ... ... ...q 57.21 40.57 4 50.54 +2.0

DxEuFnBl EUFL ... ... ... 65.95 35.49 0 35.98 -24.3

DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 2 57.70 +12.7

Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.98 +1.0

DrNsd100 rs QQQE ... ... ...q 47.40 39.20 42 45.24 +4.7

DrxDlySCB LLSC .10p ... ...q 41.35 31.20 41.00 +15.4

Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2

Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2

DxRusBll s RUSL ... ... ...q 73.38 32.35 159 40.43 -19.9

DiEurBll3x EURL .14e .4 ...q 47.12 30.11 33 32.43 -14.8

DrxEMBll rs EDC ... ... ...q 168.70 82.25 357 91.30 -27.4

Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 26 14.63 -8.5

DxLatBll s LBJ ... ... ...q 49.13 17.74 16 18.86 -41.6

DirTotBBr SAGG ... ... ...q 32.31 30.87 2 31.93 +2.6

DxBrzBull s BRZU ... ... ...q 65.25 15.82 1933 18.39 -54.3

DxBiotBll rs LABU ... ... ...q 116.54 55.10 1240 99.00 +27.2

DxIndiBll rs INDL ... ... ...q 120.64 69.14 21 74.73 -26.8

DxNGBll rs GASL ... ... ...q 31.99 14.60 119 22.03 -13.2

DrDevMBr DPK ... ... ...q 16.35 10.08 30 13.10 +6.3

DxSPOGBl s GUSH ... ... ...q 47.00 15.04 2248 36.41 +20.0

DxREBear DRV ... ... ...q 15.62 9.81 128 9.89 -5.5

Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 46 20.59 +3.4

DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 8 67.64 -12.3

DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.89 6.67 8.27 -8.7

DxEMBear rs EDZ/WI ... ... ...q 74.45 33.35 -100.0

DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5

Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 39.70 25 40.98 -34.2

DxSCBear rs TZA ... ... ...q 18.57 8.36 13908 9.13 -25.6

DxFnBr rs FAZ ... ... ...q 17.86 9.71 3197 10.96 -6.2

Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 46 52.92 -42.7

Dx30TBear TMV ... ... ...q 22.45 17.07 1088 19.51 +10.7

DxFnBull s FAS ... ... ...q 82.80 46.84 2825 63.82 -6.7

DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 65 41.59 +.2

DxMCBr rs MIDZ ... ... ...q 19.74 10.84 52 11.56 -14.1

DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 22.15 101 22.20 -25.3

DxHcrBll s CURE ... ... ...q 63.45 38.85 153 46.64 +.1

DxTcBull s TECL ... ... ...q 150.96 69.95 337 133.19 +18.7

DxRetlBll s RETL ... ... ...q 48.79 21.33 63 44.98 +24.8

DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 1065 146.78 +6.4

Dir30TrBul s TMF ... ... ...q 23.46 16.93 663 18.94 -14.3

Dir10TrBear TYO ... ... ...q 16.00 13.12 11 15.00 +6.7

Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.57 -7.6

DxMCBull s MIDU ... ... ...q 53.91 33.43 25 49.00 +5.5

DrxREBull s DRN ... ... ...q 24.73 14.68 89 21.24 -7.0

DirxChiBull YINN .38e 1.5 ...q 53.89 21.22 1967 26.11 -23.3

DirxDMBull DZK ... ... ...q 100.54 64.37 5 71.11 -13.7

DrxSCBull s TNA .41e .5 ...q 92.67 48.17 4786 84.47 +20.2

DrxSPBull s SPXL ... ... ...q 54.49 33.37 7426 44.40 +.2

DirxEnBull ERX ... ... ...q 44.29 21.37 4416 34.72 -.6

Discover DFS 1.40 1.9 13 81.93 57.50 2504 72.29 -6.0

Disney DIS 1.68f 1.6 15 113.18 96.20 7992 104.45 -2.8

Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 62 12.29 -8.5

DrReddy RDY .29e .9 ... 42.97 28.13 317 33.20 -11.6

DocuSec rs DSS ... ... ...dd 3.16 .56 33 1.25 -30.6

DolbyLab DLB .64 1.0 64 74.29 48.00 277 61.85 -.2

DollarGen DG 1.16f 1.2 17 105.82 68.69 2216 100.45 +8.0

DomMidst DM 1.34f 9.6 10 34.85 12.55 416 13.85 -54.5

DomEngy D 3.34 4.9 14 85.30 61.53 3536 67.88 -16.3

DomRes un DCUD ... ... ... 53.58 42.50 218 45.90 -11.1

DomRs76 n DRUA ... ... ... 25.94 23.04 41 24.72 -3.3

Dominos DPZ 2.20f .8 47 293.81 166.74 1182 279.51 +47.9

Domtar g UFS 1.74 3.7 17 52.58 36.42 761 47.57 -3.9

Donaldson DCI .76f 1.7 24 52.20 42.59 663 45.37 -7.3

DonlleyRR rs RRD .56 8.2 8 12.99 6.15 735 6.83 -26.6

DonnlyFn n DFIN ... ... ... 23.73 15.22 515 17.23 -11.6

DorianLPG LPG ... ... ...dd 8.79 6.20 417 8.10 -1.5

DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 187 20.09 -.5

DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 75 20.82 -6.2

DougDyn PLOW 1.06f 2.3 33 48.90 30.23 68 47.00 +24.3

DEmmett DEI 1.00 2.5 26 41.59 34.72 1334 40.22 -2.0

Dover DOV 1.88 2.6 19 109.06 71.92 1538 73.08 -27.6

DoverDG DDE ... ... ...dd 2.40 .92 52 1.61 +57.8

DoverMot DVD .08f 3.6 10 2.35 1.80 5 2.20 +12.8

DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 8654 65.98 -7.4

DrPepSnap DPS 2.32 1.9 27 126.65 83.23 2044 121.92 +25.6

Dry Gl24 n DCF .22f 2.4 ... 10.05 9.11 41 9.15 -2.7

DryHYSt DHF .35 11.0 ...q 3.57 3.09 194 3.15 -5.7

DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 68 12.42 -4.5

DryfMu DMF .54 6.7 ...q 10.00 7.93 23 8.08 -9.1

DryStrt LEO .52 6.8 ...q 9.18 7.53 159 7.63 -11.7

DrySM DSM .50 6.6 ...q 8.85 7.42 129 7.56 -11.6

Dril-Quip DRQ ... ... ...dd 56.55 35.85 531 48.95 +2.6

DriveShack DS .48 6.1 21 8.06 2.41 562 7.90 +42.9

DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 0 25.97 +1.0

DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.50 +1.5

DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 25.50 +.2

DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.10 -6.8

DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.00 -5.8

Ducomun DCO ... ... 19 35.89 25.06 22 33.45 +17.6

Df&PGblUt DPG 1.40 9.9 ...q 17.17 13.50 92 14.12 -9.0

DufPUC DUC .60 7.1 ...q 9.33 8.40 23 8.50 -4.0

DukeEngy DUK 3.56 4.5 17 91.78 71.96 4768 79.08 -6.0

DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 36 25.62 +1.1

DukeRlty DRE .80 2.8 23 30.14 24.30 1854 28.88 +6.1

DunBrad DNB 2.09 1.7 18 134.25 101.17 492 124.54 +5.2

Dycom DY ... ... 23 123.99 73.95 327 95.69 -14.1

Dynagas DLNG 1.69 20.8 ... 15.85 7.51 60 8.12 -25.2

Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 2 25.84 -.7

Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6

DynexCap DX .72 11.0 15 7.41 6.02 233 6.55 -6.6

Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.73 +.9

Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 7 24.67 -.4

- E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 27 20.30 -2.2

ETrMLPSht MLPS ... ... ...q 15.50 11.06 18 12.22 -1.2

ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 22.62 -6.1

E-TrAlerInf MLPI 1.88e 8.3 ...q 27.18 20.31 259 22.72 -6.1

ETBbgCmd DJCI ... ... ...q 17.00 14.42 1 15.82 -1.3

ETrAlerian AMU 1.45e 8.9 ...q 19.18 14.59 86 16.33 -5.7

E-TrFood FUD ... ... ...q 19.82 16.57 17.11 -4.9

E-TrcEngy UBN ... ... ...q 10.00 5.84 1 8.96 +15.1

E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8

E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0

ETr2xBDC BDCL 3.52e 22.7 ...q 20.09 13.13 72 15.49 -5.8

E-TrcCmci UCI ... ... ...q 16.37 12.85 14 15.41 +.1

E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9

E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2

E-TrLvstk UBC ... ... ...q 21.19 16.05 0 18.15 -8.3

ECA MTrI ECT .33e 16.5 5 2.55 1.45 12 1.98 -8.1

EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 563 17.90 -19.8

EMCOR EME .32 .4 23 85.08 62.15 326 77.17 -5.6

EMX Roy g EMX ... ... ... 1.34 .67 106 1.03 +23.9

ENI E 1.29e 3.6 ...dd 40.15 29.44 184 35.75 +7.7

EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1946 116.83 +8.3

EP Energy EPE ... ... ...dd 3.90 1.27 941 3.01 +27.5

EPAM Sys EPAM ... ... 69 131.75 77.96 833 120.46 +12.1

EPR Prop EPR 3.84 5.9 17 75.55 51.87 415 65.53 +.1

EPR pfC EPRpC 1.44 5.4 ... 29.70 23.38 0 26.89 -.1

EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 1 35.37 -4.0

EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 8 23.20 -7.3

EQT Corp EQT .12 .2 ...dd 67.84 43.70 3964 53.81 -5.5

EQT GP n EQGP 1.03e 4.3 12 31.77 21.05 149 23.80 -11.5

EQT Mid EQM 4.26f 8.3 10 78.75 50.89 1046 51.57 -29.5

ETF SITRis RISE ... ... ...q 25.18 22.59 15 24.77 +4.3

ETF JrSil SILJ ... ... ...q 13.81 9.79 29 10.96 -3.4

ETF Cyber HACK ... ... ...q 39.67 28.38 663 36.98 +16.9

ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.49 94 38.99 +11.8

ETF M AlH MJ ... ... ... 39.72 26.02 181 30.32 +3.7

ETF M Vid GAMR ... ... ... 55.00 39.99 27 49.68 +3.7

ETF Drone IFLY ... ... ... 38.00 33.54 3 34.74 -7.0

ETF AIPw n AIEQ ... ... ... 28.94 24.03 131 28.14 +8.7

ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5

Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 15 34.19 +8.1

ETF Clim ETHO ... ... ...q 37.25 30.23 6 35.31 +3.9

ETFAlpAlt ALFA ... ... ...q 49.46 39.50 15 46.62 +8.9

ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5

tETF EmM n EEMD ... ... ... 28.41 23.80 1 23.73 -9.3

ETF spx H n SPDV ... ... ... 28.19 25.00 7 26.72 +2.2

ETF AptF n FTVA ... ... ... 30.36 24.74 3 28.00 +3.2

ETF GOP n MAGA ... ... ... 29.82 24.92 5 27.36 -2.0

NtDUSEq ef MXDU ... ... ... 28.54 25.93 25 28.21 -.6

NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25.89 -5.7

RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6

ETF RvCp n RVRS ... ... ... 16.76 14.84 27 16.24 +2.1

ETF BrVl n BVAL ... ... ... 16.70 14.46 11 15.36 -3.3

ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 11 35.15 +7.1

GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.74 -2.1

ETF OCIO n OCIO ... ... ... 27.81 25.44 26.58 -.7

ETF Seren ICAN ... ... ... 28.96 25.35 5 28.34 +4.4

PremisCap TCTL ... ... ... 31.57 27.65 1 30.07 +.3

AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 91 33.88 +11.7

EtfAlphacln ALFI ... ... ...q 26.95 22.89 25.07 +.5

EtfUSGblJ JETS ... ... ...q 34.75 27.69 46 29.52 -9.3

ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3

EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 7 32.30 -3.3

EtfInfcMLP AMZA 2.08 28.6 ...q 10.33 6.55 1424 7.27 -15.6

ETF BioPr n BBP ... ... ... 46.22 37.33 17 44.37 +9.4

ETF ClinT n BBC ... ... ... 36.25 25.88 18 33.74 +18.7

InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.56 -1.9

EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 11 24.24 -3.9

EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9

tEtf VirtEM EMEM ... ... ... 28.57 22.78 38 22.50 -14.1

Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8

ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.90 -2.3

ETF PrMtl GLTR ... ... ...q 68.06 59.21 18 62.14 -4.4

ETFS Com BCI ... ... ... 25.95 18.58 32 24.03 -1.8

ETFS Comd BCD ... ... ... 28.39 23.93 1 25.93 +.7

ETFS EnCm BEF ... ... ... 29.22 22.55 1 27.91 +10.0

ETFSGold SGOL ... ... ...q 132.10 117.19 19 122.29 -3.0

ETF Pall PALL ... ... ...q 107.47 79.11 8 89.50 -11.9

ETF Plat PPLT ... ... ...q 97.94 81.93 35 82.42 -6.8

EagleCGr GRF .50e 2.4 ...q 8.59 7.11 18 7.64 -3.8

EagleGrInc EGIF 1.31 8.6 ...q 17.30 14.83 32 15.27 -8.0

EagleMat EXP .40 .4 26 122.49 86.51 463 107.31 -5.3

EaglePtCr ECC .80 4.4 ... 21.60 17.28 68 18.03 -4.1

EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 4 25.37 -1.8

EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1

EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 5 26.26 -.2

EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.62 +.9

Earthstone ESTE ... ... ...dd 12.16 7.80 206 8.53 -19.8

EastGvP n DEA 1.04 5.4 29 22.32 19.03 881 19.43 -9.0

EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 198 94.84 +7.3

EastChem EMN 2.24 2.2 14 112.45 81.91 1018 100.31 +8.3

EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0

EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0

EKodak KODK ... ... ...dd 13.28 2.95 908 4.50 +45.2

Eaton ETN 2.64f 3.5 17 89.85 69.82 3249 75.94 -3.9

EatVn 22 n EFL ... ... ... 10.09 9.08 35 9.36 +1.3

EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 58 9.70 -3.0

EV CAMu EVM .68 6.6 ...q 12.89 10.15 36 10.29 -10.6

EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 3 10.69 -7.0

EVCAMu CEV .71 6.1 ...q 13.01 11.23 42 11.48 -5.6

EatnVan EV 1.24f 2.4 19 60.95 45.06 535 52.76 -6.4

EV EnEq EOI 1.04 6.7 ...q 16.46 12.94 120 15.48 +6.7

EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 124 16.97 +11.5

EV FltRt EFT .91 6.2 ...q 15.33 14.03 62 14.60 +1.9

EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 6 16.77 +2.8

EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 284 12.52 -8.3

EV MAMu MAB .65 5.1 ...q 16.00 12.35 2 12.80 -3.1

EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.37 -5.6

EV MIMu MIW .71 5.5 ...q 14.39 12.52 2 12.92 -4.0

EVMIMu EMI .71 5.5 ...q 14.52 12.04 2 12.81 -.2

EVMuniBd EIM .77 6.5 ...q 12.98 11.60 138 11.75 -6.1

EVMuni2 EIV .70 5.8 ...q 12.95 11.47 57 11.93 -3.1

EVMunTT ETX .85 4.3 ...q 21.20 18.81 19 19.73 -4.8

EV MuIT EVN .85 7.1 ...q 13.13 11.39 60 11.90 -4.0

tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.02 27 20.44 -9.3

EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.72 -5.8

EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.20 -4.6

EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 3 10.75 -7.1

EV NYMu ENX .72 6.4 ...q 13.34 11.01 39 11.25 -8.8

EVNYMu EVY .74 6.1 ...q 13.56 11.84 11 12.09 -4.9

EV OHMu EIO .70 6.1 ...q 14.70 11.35 11.50 -9.4

EVOHMu EVO .73 5.9 ...q 14.05 12.10 10 12.33 -5.4

EV PAMu EIP .77 6.4 ...q 14.70 11.62 5 12.00 -3.5

EVPAMu EVP .73 6.4 ...q 12.66 11.23 4 11.28 -7.5

EVRiskMgd ETJ 1.12 11.6 ...q 9.92 8.74 376 9.59 -.4

EV SrFlt EFR .95 6.5 ...q 15.06 14.01 112 14.52 +.6

EV SrInc EVF .42 6.5 ...q 6.87 6.31 85 6.50 -.3

tEVShDur EVG 1.08 8.3 ...q 14.64 12.93 67 12.94 -9.8

EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 63 9.06 -11.6

EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 152 23.14 -.6

EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 142 16.96 -2.1

EV TxAOp ETO 2.16 8.8 ...q 26.83 22.60 57 24.51 -3.5

EV TxDiver ETY 1.01 8.3 ...q 12.62 10.17 301 12.18 -.1

EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 968 9.37 -.1

EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 44 15.89 -5.0

EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 178 11.86 -.5

EVTxBWOp ETV 1.33 8.6 ...q 15.67 14.19 296 15.38 +.1

EclipseRs ECR ... ... 24 3.10 1.23 684 1.66 -30.8

Ecolab ECL 1.64 1.2 30 150.46 125.74 1129 138.42 +3.2

Ecopetrol EC .16e .8 ... 23.34 8.68 688 19.45 +32.9

Edenor EDN ... ... ... 63.29 28.88 108 39.53 -20.5

Edgewell EPC ... ... 12 78.04 39.50 871 49.26 -17.1

EdisonInt EIX 2.42 3.9 14 83.38 57.63 2263 62.31 -1.5

EducRltTr EDR 1.56 3.8 33 43.30 30.07 25653 41.36 +18.4

EdwLfSci s EW ... ... 50 155.22 100.20 1209 149.99 +33.1

eHiCarSvc EHIC ... ... ... 13.45 8.89 113 13.24 +14.4

8x8 Inc EGHT ... ... ...dd 23.05 10.30 1003 18.80 +33.3

ElPasoEl EE 1.44f 2.5 25 61.15 48.05 330 58.70 +6.1

tElPasE pf EPpC 2.38 5.3 ... 51.33 45.41 1 45.00 -7.7

EldorGld g EGO .02e ... 11 2.93 .80 2550 1.08 -24.5

Electrmed ELMD ... ... 20 7.96 4.60 18 5.20 -14.3

ElevCr n ELVT ... ... ... 9.48 5.90 142 8.59 +14.1

EliLilly LLY 2.25 2.6 81 89.09 73.69 3414 85.77 +1.6

Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0

Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2

ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9

EllieMae ELLI ... ... 75 116.90 79.71 381 107.22 +19.9

EllingtnF EFC 1.76 11.2 11 16.54 14.12 57 15.76 +8.6

EllingtRM EARN 1.48 12.7 15 15.69 10.23 112 11.63 -3.4

Ellomay ELLO ... ... ... 11.09 7.50 0 8.72 -3.1

EllswthFd ECF .80e 8.4 ...q 9.88 8.81 27 9.57 +1.7

Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 0 24.40 -2.9

eMagin EMAN ... ... ...dd 2.65 1.23 28 1.85 +12.1

EAndinA AKO/A .68e 3.1 ... 28.25 20.42 8 21.73 -18.0

tEAndinB AKO/B .74e 3.1 ... 31.80 24.00 71 24.25 -17.2

Embraer ERJ .13e .5 ... 28.55 17.90 782 25.35 +5.9

EmerExp n EEX .29f 1.4 ... 24.56 18.19 171 20.60 +1.3

EmergeES EMES 2.68m ... ...dd 10.45 5.65 516 7.09 -1.4

EmergBio EBS ... ... 29 55.94 32.48 436 50.76 +9.2

EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 4133 69.15 -.8

EmerR hs MSN ... ... ...dd 1.89 1.07 14 1.42 -2.7

EmpOPES ESBA .34 2.0 ... 21.25 15.17 7 17.07 -17.5

EmpOP60 OGCP .34 2.0 ... 20.98 15.28 3 16.98 -16.7

EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.03 -16.5

EmpStRTr ESRT .34 2.0 44 21.25 15.94 1360 17.15 -16.5

EmployH EIG .80 1.9 14 50.45 38.35 95 41.10 -7.4

tEElChile EOCC 1.07e 5.1 ... 29.41 20.87 26 20.98 -22.0

EnLinkLP ENLK 1.56 10.4 ... 18.58 12.75 709 15.05 -2.1

EnableMid ENBL 1.27 7.4 19 18.13 12.89 205 17.12 +20.4

EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 302 9.28 -30.7

EnbrdgEPt EEP 1.40 14.2 11 16.63 8.89 588 9.83 -28.8

Enbridge ENB 2.68 ... ... 42.31 29.00 3250 31.28 -20.0

EnCana g ECA .06 .5 21 14.31 8.16 5097 12.38 -7.1

EncompHlth EHC 1.00 1.5 25 69.60 42.21 1007 66.84 +35.3

HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 52 3.32 1.94 832 3.12 +30.5

EnduroRT NDRO 1.45e 39.7 10 4.41 2.29 264 3.65 +15.9

EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 668 65.54 +13.8

Energizer n ENR 1.16 1.9 22 64.00 40.64 371 61.96 +29.1

Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 1047 2.01 +12.3

EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 3865 17.18 -.5

EngyTrfPt ETP 2.26 12.0 18 21.68 15.06 5137 18.82 +5.0

EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8

Enerpls g ERF .12e 1.0 16 13.49 7.55 987 12.00 +22.6

EnersisAm ENIA .21e 2.3 ... 12.11 9.12 991 9.19 -17.7

EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.4 ... 6.57 5.03 442 5.00 -12.0

EnerSys ENS .70 .9 27 82.25 61.33 222 76.25 +9.5

Engility EGL ... ... ...cc 35.63 21.19 129 29.97 +5.6

EnLinkLLC ENLC 1.05f 6.5 14 20.00 13.80 454 16.15 -8.2

Ennis Inc EBF .90f 4.4 15 21.50 17.40 189 20.25 -2.4

EnovaIntl ENVA ... ... 20 37.05 11.15 310 35.50 +133.6

EnPro NPO .96f 1.4 40 94.79 66.01 168 70.46 -24.6

ENSCO ESV .04 .6 ...dd 7.60 4.10 14444 6.28 +6.3

Enservco ENSV ... ... ... 1.50 .28 248 1.12 +73.9

EnSync ESNC ... ... ... .65 .32 10 .37 -6.8

Entercom ETM .36 4.7 10 12.43 6.30 1351 7.60 -29.6

EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 9 24.45 -2.7

EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.85 -4.3

EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.31 -3.6

Entergy ETR 3.56 4.4 36 87.85 71.95 2770 81.02 -.5

EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.25 -2.3

EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 7 25.18 +.3

EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.55 -5.1

EntMS FtM EMP ... ... ... 25.49 23.18 29 24.32 -3.3

EntgyNO n ENO ... ... ... 26.99 24.25 9 25.79 +.7

EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 6 24.67 -1.2

EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 7 26.08 -1.6

EntProdPt EPD 1.71f 6.3 20 29.65 23.10 6211 27.11 +2.3

Entravisn EVC .20 4.0 50 7.90 3.90 358 5.00 -30.1

EntrResc EGI ... ... ... .69 .34 62 .40 -33.7

Envestnet ENV ... ... 46 60.28 37.40 423 56.50 +13.3

EnviroStr EVI .20e ... 81 43.25 21.30 13 39.80 -.5

EnvisnHl n EVHC ... ... ...dd 64.00 23.79 5402 44.46 +28.6

Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 20 28.70 +3.8

EnzoBio ENZ ... ... ...dd 12.04 5.20 113 5.31 -34.8

Equifax EFX 1.56 1.3 21 147.02 89.59 674 124.58 +5.6

EquityCmw EQC ... ... 32 32.35 27.96 747 31.66 +3.8

EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 16 25.90 -1.7

EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4

EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 496 91.40 +2.7

EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1805 63.66 -.2

EquusTR EQS ... ... 30q 2.54 2.19 0 2.39 -.4

EraGroup ERA ... ... 13 14.00 8.10 47 13.43 +24.9

Eros Intl EROS ... ... ...dd 16.90 6.65 303 13.50 +39.9

EscoTech ESE .32 .6 19 66.80 50.30 64 57.45 -4.6

Espey ESP 1.00 3.8 54 29.97 21.07 4 26.50 +10.6

Essent ESNT ... ... 9 50.08 32.73 695 36.33 -16.3

EssexPT ESS 7.44f 3.2 28 270.04 214.03 673 234.44 -2.9

EsteeLdr EL 1.52 1.0 49 158.80 93.45 2849 145.62 +14.4

Esterline ESL ... ... 17 100.60 67.15 176 73.00 -2.3

EtfSilver SIVR ... ... ...q 17.70 14.92 53 15.91 -3.7

EthanAl ETH .76 3.2 16 33.13 21.50 196 24.10 -15.7

Etrac2xMtg MORL 3.31e 20.6 ...q 19.50 12.50 211 16.08 -8.9

Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.85 -3.2

Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3

EtrCrdOil n OILX ... ... ... 42.14 25.90 39.33 +20.6

EtHiDLwV HDLV 2.57e 9.8 ... 33.35 23.58 12 26.09 -18.9

Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2

Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.40 178 15.51 -14.4

EtrcDvsHi DVHL 2.85e 15.1 ...q 22.47 17.57 21 18.92 -6.4

EtrWFxEn LMLP 1.90e 11.9 ... 19.00 14.10 15 15.96 +1.4

EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 0 24.62 -6.3

UBS VlHdg XIVH ... ... ... 82.84 11.86 15 15.28 -80.2

VelShSP46 BSWN ... ... ... 24.95 9.02 2 10.69 -40.1

UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.88 -51.4

Etr EnhGl FIHD ... ... ... 191.45 145.40 10 158.49 -7.9

FI EnhEu n FIEE ... ... ... 202.02 151.77 1 156.61 -11.7

Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 38.04 -11.3

Etr MLP In MLPQ .08p ... ... 51.75 25.63 22 31.83 -15.5

EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4

EtrAlerInf MLPB .99e ... ...q 26.49 20.87 21.13 -9.1

EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2

EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.45 -2.0

Etr2xLevLg LBDC 2.89e 18.6 ...q 20.30 13.65 1 15.50 -4.9

EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 13 16.00 -9.7

EtrSCHiDv SMHD 3.06e 15.3 ...q 21.90 14.27 218 20.02 +2.0

Euronav n EURN 2.41e ... ...dd 10.10 6.90 292 9.60 +3.8

EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 12 9.31 -5.7

EvansBc EVBN .92f 2.0 19 49.00 37.80 27 46.80 +11.7

Evercore EVR 2.00f 1.8 25 112.60 69.55 547 108.15 +20.2

EverestRe RE 5.20f 2.2 25 277.17 208.81 208 232.67 +5.2

Evergy EVRG 1.60 2.9 24 57.44 47.06 2032 54.91 +4.0

EveriHldgs EVRI ... ... ...dd 8.99 6.08 509 7.23 -4.1

EversrceE ES 2.02 3.5 19 66.15 52.76 2908 57.33 -9.3

Evertec EVTC .40 1.8 18 22.95 12.60 844 22.35 +63.7

EvolentH n EVH ... ... ...dd 27.25 10.30 653 22.50 +82.9

sEvolPetrol EPM .40 4.0 21 10.25 6.35 245 10.05 +46.7

EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1036 20.58 -13.2

ExantasCap XAN .20 1.9 ...dd 11.38 8.51 193 10.26 +9.5

ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6

ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7

ETYldShHi YYY 1.92 10.5 ...q 20.00 18.24 42 18.31 -6.0

ExTrRobo ROBO .07e .2 ...q 46.20 35.38 532 39.70 -3.9

RxVlmxWk VMAX ... ... ... 31.03 2.69 1 20.22 +65.2

Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0

Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.05 +4.4

ExTTactUS HTUS ... ... ...q 29.30 24.04 5 26.98 -.6

ETF IndExp TETF ... ... ... 21.64 16.10 3 20.37 +7.0

RxVlmxInF VMIN ... ... ... 46.55 2.37 249 3.05 -91.2

ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9

ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 242 36.73 -3.5

Exelon EXC 1.38f 3.3 12 42.67 35.37 6612 41.85 +6.2

Express EXPR ... ... 33 11.34 5.28 1371 10.17 +.2

ExtendStay STAY .88f 4.0 46 22.58 16.27 2506 21.91 +15.3

Exterran n EXTN ... ... ...cc 33.69 23.29 99 25.93 -17.5

sExtraSpce EXR 3.44f 3.4 24 99.92 73.70 1384 100.01 +14.4

ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 10535 79.74 -4.7

- F -FB Finl n FBK .06p ... 17 45.43 32.84 58 40.73 -3.0

FBL Fn FFG 1.84 2.3 18 85.00 59.75 14 80.00 +14.9

FCB Fin FCB ... ... 23 62.95 39.90 415 60.80 +19.7

FGL Hldg n FG ... ... ... 11.94 8.20 956 8.55 -15.1

FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0










FMC Corp FMC .66 .7 17 98.70 71.43 2591 88.40 -6.6

FNBCp PA FNB .48 3.5 14 14.92 12.02 1037 13.80 -.1

FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.51 -2.5

FTFQAntiB BTAL ... ... ...q 20.69 18.31 5 19.86 +3.0

FTFQMom MOM ... ... ...q 26.26 22.36 5 24.87 +3.5

FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3

FTFQValu CHEP ... ... ...q 27.13 23.45 23.45 -10.1

FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 9 23.77 -4.3

FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 2 28.70 -4.3

FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 4 23.89 -6.2

FQFO USDv OUSA .20e ... ... 33.39 28.98 46 30.72 -3.7

FS Invest FSIC .76 10.1 9 9.31 6.95 1264 7.55 +2.7

FTE Net n FTNW ... ... ... 26.25 14.10 8 18.98 +15.0

FTI Cnslt FCN ... ... 27 65.14 31.65 252 61.39 +42.9

FTS Intl n FTSI ... ... ... 22.60 14.52 323 14.80 -24.5

Fabrinet FN ... ... 12 47.02 24.02 271 35.20 +22.6

FactsetR FDS 2.56 1.2 26 217.36 155.09 378 207.87 +7.8

FairIsaac FICO .08 ... 49 203.12 131.52 373 190.38 +24.3

FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6

FangHldg SFUN .20e 5.1 1 5.69 3.01 3009 3.90 -30.1

FarPtAc un FPAC/U ... ... ... 10.20 10.14 205 10.20 +.4

Farmland FPI .51 5.7 82 9.68 7.15 181 9.02 +3.9

tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.49 9 24.47 -5.0

FedExCp FDX 2.60f 1.1 11 274.66 203.13 3603 234.53 -6.0

FedAgric AGM 2.32 2.5 ... 95.97 62.72 29 92.19 +17.8

FdAgricA AGM/A 2.32 2.8 25 87.20 61.50 1 84.07 +15.6

FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.48 +1.4

FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 2 26.43 +.3

FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.99 -2.9

FedRlty FRT 4.00 3.2 22 135.59 106.41 602 125.73 -5.3

FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 9 24.24 -3.7

FedSignl FSS .28 1.2 28 25.00 16.39 297 23.42 +16.6

tFedInvst FII 1.08f 4.5 8 36.76 23.35 1293 23.77 -34.1

FedPMu FMN .88 6.6 ...q 15.07 13.18 11 13.33 -5.1

Ferrari n RACE ... ... ... 149.85 84.38 393 136.90 +30.6

Ferrellgs FGP .40 12.2 ...dd 5.75 2.87 186 3.28 -23.4

Ferro FOE ... ... 16 25.50 17.37 682 20.35 -13.7

FiatChrys FCAU ... ... ... 24.95 10.53 5003 19.06 +6.8

FibriaCelu FBR .09e .5 ... 22.05 9.56 1196 18.83 +28.1

FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 13 48.22 -5.3

FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 6 49.35 -1.5

FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 35 48.91 -2.7

FidCnsDis FDIS .40e .9 ...q 44.16 34.66 152 42.76 +9.3

FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 89 31.43 -8.4

FidEnergy FENY .53e 2.6 ...q 22.21 17.01 267 20.57 +2.6

FidFinan FNCL .60e 1.5 ...q 43.90 34.85 195 39.64 -2.8

FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 184 41.67 +4.2

FidIndls FIDU .56e 1.5 ...q 41.28 34.01 1282 37.04 -4.3

Fid Val n FVAL ... ... ... 35.18 29.00 22 32.72 -.4

Fid Qual n FQAL ... ... ... 34.02 28.40 16 32.30 +1.6

FidInfoTch FTEC .42e .8 ...q 57.89 42.32 838 55.21 +10.5

Fid Moment FDMO ... ... ... 34.26 27.70 41 32.66 +4.4

Fid LowVol FDLO ... ... ... 32.45 27.57 15 31.05 +1.5

Fid RisR n FDRR ... ... ... 32.71 27.94 56 30.47 -.6

Fid CoreD n FDVV ... ... ... 30.41 26.24 51 29.19 +1.7

FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 2222 24.28 -1.7

FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 132 34.06 -1.3

FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 21 28.33 -8.4

FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 1385 33.42 -4.6

FidlNatFn FNF 1.20f 3.3 14 42.52 31.86 1506 36.57 -6.8

FidNatInfo FIS 1.28 1.2 20 108.00 83.99 1741 106.58 +13.3

FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 75 11.53 -12.3

Fieldpt wt FPP/WS ... ... ... .12 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 83 89.90 42.52 2511 70.56 -1.4

FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9

FstAFin n FAF 1.52 3.1 20 62.71 43.92 802 49.75 -11.2

FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1236 7.77 +52.4

FstCash FCFS .88f 1.0 34 95.40 56.40 213 90.20 +33.7

FstCwlth FCF .36f 2.3 22 16.40 12.07 542 15.92 +11.2

FstData n FDC ... ... 11 22.14 14.73 9183 21.35 +27.8

FstHorizon FHN .48 2.6 16 20.86 15.84 2036 18.60 -7.0

FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.08 -.5

FstInRT FR .87 2.6 22 33.75 27.61 1179 33.42 +6.2

FMajSilv g AG ... ... ...dd 8.52 4.93 1994 7.47 +10.8

FstRepBk FRC .72 .7 ... 105.52 84.56 781 99.24 +14.5

FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 13 25.27 -1.0

FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 6 25.62 -2.0

FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 8 25.65 -.5

FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 56 24.52 -3.5

FtRpBk pfG FRCpG ... ... ... 27.05 24.09 18 25.05 -3.1

FtTr 22 n FIV ... ... ... 10.10 9.02 110 9.24 +1.2

tFtTrGlob FAM .90 9.0 ...q 11.97 9.91 137 9.96 -14.0

FT MCGr FNY .15e .3 ...q 45.34 33.90 24 43.28 +10.4

FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.01 -.7

FT Austrla FAUS .80e 2.5 ...q 34.27 31.01 0 32.54 -4.3

FT SCGr FYC .04e .1 ...q 50.73 36.99 48 48.64 +14.4

FT SCVal FYT .26e .7 ...q 39.48 32.07 2 38.56 +4.6

FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.40 +5.7

FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.97 392 13.12 -4.4

FTDJMic FDM .49e .9 ...q 52.61 41.86 15 51.69 +8.9

tFT DynEq FDEU 1.45 8.9 ...q 20.20 16.15 206 16.23 -13.3

FtTEqCom ERM ... ... ... 23.64 20.17 1 22.13 -1.0

FtT EqTact TERM ... ... ... 23.62 19.41 2 22.17 -.8

tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.05 694 19.07 -4.7

FT HeitGl PRME ... ... ... 20.81 17.96 1 20.30 +1.8

FT EM Sl n RNEM ... ... ... 59.26 49.98 50.56 -7.2

FT LgShEq FTLS .16e .4 ...q 41.72 35.71 127 39.06 -.6

tFT PfInc n FPEI ... ... ... 21.03 18.98 46 19.01 -5.6

FT VolIn n HDMV ... ... ... 36.34 32.75 3 32.96 -4.0

FT VolD n HUSV ... ... ... 23.72 21.53 8 22.68 -1.3

FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 61 22.49 -15.2

FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 37 16.16 -9.3

FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 79 15.69 -3.1

FTArcaBio FBT ... ... ...q 148.05 111.23 72 141.29 +13.4

FTDJInet FDN ... ... ...q 145.81 93.47 899 137.53 +25.2

FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 81 22.58 -.9

FT ConDis FXD .30e .7 ...q 45.57 35.88 51 42.62 +1.3

FT ConStap FXG .75e 1.6 ...q 51.57 44.32 15 47.93 -1.5

FT Engy FXN .33e 2.0 ...q 17.62 12.25 144 16.35 +5.6

FT Fincl FXO .65e 2.1 ...q 32.92 28.10 84 31.70 +1.2

FT HlthCr FXH ... ... ...q 77.45 63.96 48 75.46 +8.1

FT IndPrd FXR .16e .4 ...q 42.74 34.52 251 39.22 -3.4

FT Matls FXZ .37e .9 ...q 46.43 37.58 186 41.75 -4.8

FT Tech FXL .13e .2 ...q 59.90 43.15 126 56.38 +9.9

FT Utils FXU .67e 2.6 ...q 28.28 23.46 102 26.01 FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.74 67 24.82 -5.8

FT GlbRE FFR .75e 1.7 ... 47.43 41.42 56 45.18 -.7

FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 362 22.80 -7.2

FT HiLgSh FSD 1.20 8.1 ...q 17.32 14.63 83 14.73 -10.3

FT USIPO FPX .32e .4 ...q 74.54 58.86 44 71.55 +4.9

FTChnd FNI .19e .5 ...q 43.90 34.59 30 38.97 -1.6

FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.62 -2.3

FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 55.68 -6.5

FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2

FT Wtr FIW .21e .4 ...q 50.09 41.72 22 47.98 -1.5

FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.48 197 21.58 -11.4

FT LCCore FEX .58e 1.0 ...q 62.82 52.42 68 59.60 +1.8

FT LCGr FTC .24e .4 ...q 69.06 54.23 102 65.98 +7.8

FT LCVal FTA .82e 1.6 ...q 57.69 49.07 84 52.72 -3.5

FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 141 12.71 -18.2

FT MCCore FNX .51e .7 ...q 71.16 57.71 18 68.61 +4.4

FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 125 28.42 -5.6

FTFutStrt FMF ... ... ... 51.53 37.80 1 47.51 -.2

FstTrMtg FMY 1.02 7.6 ...q 14.48 13.27 13 13.34 -6.3

FT MultCG FAD .20e .3 ...q 75.06 57.62 8 71.67 +9.2

FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.31 -1.2

FT MLPEn FPL 1.26 12.4 ...q 13.49 9.57 81 10.17 -14.3

FT REIT FRI .39e 1.7 ...q 24.11 20.20 26 23.18 -.4

FT SCCore FYX .38e .6 ...q 68.38 53.07 31 66.32 +8.4

FTSpecFin FGB .70 11.5 ...q 7.57 5.65 28 6.08 -1.0

FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0

FTrVL100 FVL .05e .2 ...q 25.04 20.82 6 23.17 -.9

FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 275 30.34 -1.7

tFT EmOp FEO 1.40 10.3 ...q 17.42 13.63 25 13.58 -16.8

FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 46 12.80 -.3

sFirstEngy FE 1.44 4.0 7 35.56 28.72 6064 36.20 +18.2

Fitbit n FIT ... ... ...dd 7.79 4.51 7774 6.77 +18.6

500.com WBAI ... ... 68 23.22 9.05 204 15.74 +55.7

FvPntHld n FPH ... ... ... 15.45 10.25 245 11.00 -22.0

FlagstarB FBC ... ... 29 40.06 29.61 290 35.07 -6.3

F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 57 23.49 -11.9

FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 19 13.43 -10.3

FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.60 24 10.65 -9.8

FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 109 18.66 -8.8

FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.07 20 19.22 -11.1

Flanign BDL .25f .9 15 30.30 20.20 3 26.85 +13.8

Fleetcor FLT ... ... 26 222.92 138.43 1301 210.98 +9.6

FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 16 113.84 +1.7

FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.70 27 53.88 -9.8

FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 307 33.29 Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 50 24.23 -.5

Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 29 24.60 -1.4

FlxCoreSl n BNDC ... ... ... 28.51 23.99 23.99 -4.2

FlexEMTilt TLEH ... ... ...q 33.14 28.04 0 28.97 -6.1

FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 27.80 -4.7

FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 62.10 -1.1

FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 8 45.60 -6.5

FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 128 64.93 -6.2

tFlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.09 8 23.11 -9.4

tFlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.14 0 26.08 -8.7

tFlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 24.25 146 24.30 -9.3

FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 15 44.63 +1.2

FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 43.42 -1.8

FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 56 45.25 +.5

FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.40 -.1

FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.61 -11.5

Flor&Dec n FND ... ... 51 58.28 32.72 558 49.30 +1.3

Flotek FTK ... ... ...dd 9.53 3.05 541 3.31 -29.0

FlowrsFds FLO .72f 3.5 22 22.82 16.80 1570 20.46 +6.0

Flowserve FLS .76 1.9 ...cc 48.10 37.51 964 39.65 -5.9

TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 752 48.50 -6.1

FlyLeasing FLY 1.00 7.3 12 14.97 11.54 82 13.76 +6.6

FEMSA FMX .74e .9 ... 103.82 80.86 458 85.87 -8.6

FootLockr FL 1.38 2.6 22 59.40 28.42 3075 53.17 +13.4

FordM F .60a 5.2 6 13.48 10.14 35958 11.50 -7.9

ForestCA FCE/A .72 3.1 18 26.30 19.24 842 22.96 -4.7

Forestar FOR ... ... 14 26.39 15.35 71 21.35 -3.0

ForsightEn FELP .13 ... ...dd 4.99 3.28 1 3.81 -12.8

Fortis n FTS 1.70 5.4 ... 38.24 30.88 188 31.64 -13.7

Fortive n FTV .28 .4 ... 81.51 62.05 1902 77.63 +7.3

FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 188 18.30 -8.2

FortunaSlv FSM ... ... 24 6.08 4.03 1222 5.72 +9.6

FBHmSec FBHS .80 1.5 18 73.62 53.56 1272 54.33 -20.6

ForumEn FET ... ... ...dd 17.95 10.05 1389 11.85 -23.8

FoundBld n FBM ... ... ... 16.40 11.03 175 15.89 +7.4

FourCorP s FCPT 1.10 4.5 19 26.96 21.28 455 24.30 -5.4

tFourSeEd n FEDU 3.32 61.4 9 10.45 5.60 24 5.41 -39.9

FrancoN g FNV .96f 1.4 67 86.06 66.19 497 69.45 -13.1

FrankCov FC ... ... ...dd 31.20 17.35 41 27.80 +34.0

FrankFn n FSB .40p ... 19 42.20 30.30 206 38.70 +13.5

FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.76 -2.3

FrankLibEm FLQE ... ... ... 35.59 29.67 8 30.25 -8.5

tFrankLibGl FLQD ... ... ... 30.47 27.22 2 27.23 -6.4

FrankLbGlE FLQG ... ... ... 32.51 27.68 30.10 -1.5

FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.75 +1.5

FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.49 -5.2

FrnL IntO n FLIO ... ... ... 31.52 26.84 3 27.87 -5.2

FrkL US Eq FLQL ... ... ... 30.33 25.55 0 29.36 +1.6

FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9

FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4

FrkL US Sm FLQS ... ... ... 29.49 24.17 29.49 +12.6

FrkL USMid FLQM ... ... ... 29.28 24.87 0 28.55 +2.0

FrankRes BEN .92 2.8 11 47.65 31.67 4743 32.73 -24.5

FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 10 11.45 7.08 405 8.49 -20.9

FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 130 10.97 -7.3

FrkUnv FT .47 7.1 ...q 7.36 6.55 65 6.67 -7.0

FranksIntl FI .30 4.1 ... 9.15 4.93 640 7.25 +9.0

FrptMcM FCX .20 1.3 10 20.25 11.68 14829 15.74 -17.0

FresenMd FMS .51e 1.0 ... 57.94 44.88 91 50.46 -4.0

FDelMnt FDP .60 1.3 19 52.64 43.02 178 44.78 -6.1

FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 1 6.21 +9.3

Frontlne rs FRO .60e ... ...dd 6.50 3.79 618 6.21 +35.3

FullerHB FUL .62f 1.2 26 58.74 46.62 455 53.63 -.4

FutureFuel FF .24a 1.7 17 16.22 11.32 53 14.31 +1.6

- G -GAMCO s GBL .10f .4 ... 32.60 23.97 19 26.72 -9.9

GATX GATX 1.76f 2.5 13 76.26 56.00 211 69.34 +11.6

GATX 66 GMTA ... ... ... 27.00 22.81 15 25.54 -2.8

GCP ApT n GCP ... ... 26 34.79 27.25 523 28.50 -10.7

tGDL Fund GDL .64 7.0 ...q 10.32 9.13 72 9.08 -6.7

GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5

GGP Inc GGP .88 4.3 30 24.37 18.83 6006 20.47 -12.5

GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.63 4 23.66 -6.3

GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 25 25.95 GMS Inc n GMS ... ... 16 39.98 27.21 406 30.97 -17.7

GNC GNC .80 19.7 4 10.95 2.90 1694 4.06 +10.0

tGP Strat GPX ... ... 25 31.25 19.00 31 18.95 -18.3

GTT Comm GTT ... ... ...dd 62.32 28.30 310 47.10 +.3

GabCvInc GCV .48 7.7 ...q 6.68 4.91 62 6.25 +6.0

GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 5 25.62 -3.3

GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 195 22.76 -2.8

GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.51 -2.4

GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.57 -2.9

GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.05 -1.2

GabelliET GAB .60 9.6 ...q 6.65 5.87 1178 6.26 +1.1

GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 1 25.52 -2.2

GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 0 24.33 -1.5

Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.26 -1.1

GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 5 24.72 -1.6

GabGSmM GGZ ... ... ... 13.61 11.73 9 12.14 -4.7

GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.38 -.4

GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 11 18.53 -13.0

GabGUtil pf GLUpA 3.00 6.0 ... 55.40 47.33 50.03 -.4

GabGoAn n GGO ... ... ... 24.74 16.18 12 21.40 +18.6

GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5

GabHlthW GRX .52 5.1 ...q 10.97 9.12 156 10.24 -.8

GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.25 -2.2

GabHlt pfB GRXpB 1.47 5.7 ... 27.39 25.49 3 25.89 -1.7

GabMultT GGT .88e 9.2 ...q 10.09 8.42 106 9.53 +3.6

GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.69 -2.2

GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.94 -4.6

GabUtil GUT .60 10.2 ...q 7.20 5.68 102 5.86 -17.5

GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.36 -.9

GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.58 +.5

Gafisa rs GFA ... ... ... 12.99 5.53 10 6.19 -51.0

Gain Cap GCAP .24 3.2 12 13.26 5.74 244 7.59 -24.1

Gallaghr AJG 1.64 2.5 25 72.77 56.20 943 66.38 +4.9

GamGldNR GGN .84 16.6 ...q 5.77 4.80 360 5.06 -2.9

GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.07 -7.1

GamNRG&I GNT .84 13.4 ...q 7.23 6.00 51 6.25 -6.9

GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.53 -5.9

GameStop GME 1.52 10.1 ...dd 22.37 12.20 2676 15.11 -15.8

Gannett n GCI .64 6.0 ...cc 12.38 7.94 655 10.62 -8.4

Gap GPS .97 2.9 16 35.68 21.02 5000 33.54 -.9

GardDnv n GDI ... ... ... 38.00 20.08 2101 28.30 -16.6

Gartner IT ... ... 40 142.16 111.57 442 132.97 +8.0

GasLogPt GLOP 2.09f 8.7 11 25.55 21.85 91 24.05 -2.8

GasLPt pfA GLOPpA ... ... ... 27.24 25.30 19 26.00 -.4

GasLog GLOG .56 3.0 37 22.55 14.60 386 18.70 -16.0

GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 10 26.50 -.4

GastarExp GST ... ... ...dd 1.39 .38 1691 .53 -49.5

Gastar pfA GSTpA 2.16 17.0 ... 19.10 6.40 10 12.69 -29.2

Gastar pfB GSTpB 2.69 20.1 ... 22.50 8.46 10 13.35 -29.3

GatesInd n GTES ... ... 29 18.72 14.60 741 15.80 -12.6

GazitGlobe GZT .37e 4.0 ... 11.00 9.01 202 9.39 -10.8

GeeGroup JOB ... ... ...dd 5.62 2.00 2 2.23 -19.8

GencoSh rs GNK ... ... ...dd 20.07 8.83 292 16.57 +24.4

Generac GNRC ... ... 18 53.78 35.18 272 50.03 +1.0

GAInv GAM 1.15e 1.0 ...q 36.59 32.20 66 34.56 +.5

GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.80 -3.0

tGenDynam GD 3.72 2.0 20 230.00 187.31 1284 189.10 -7.1

GenElec GE .48 3.8 ...dd 27.68 12.61 76773 12.75 -27.0

GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8

GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8

GenMills GIS 1.96 4.3 12 60.69 41.01 6909 46.01 -22.4

GenMoly GMO ... ... ...dd .51 .28 22 .41 +24.6

GenMotors GM 1.52 3.7 ...dd 46.76 34.02 10538 40.61 -.9

GMot wtB GM/WSB ... ... ... 28.76 16.43 25.44 +8.7

Gensco GCO ... ... ...dd 45.90 20.90 224 41.40 +27.4

GenesWyo GWR ... ... 27 84.40 64.31 358 80.26 +1.9

GenesisEn GEL 2.88f 13.1 54 32.59 18.42 259 22.02 -1.5

GenesisHlt GEN .24 9.3 ...dd 2.86 .60 772 2.59 +239.4

GenieEn n GNE .30 6.1 ... 7.91 3.82 98 4.92 +12.8

GenieE pfA GNEpA .64 8.5 ... 7.94 6.85 17 7.49 +2.0

Genpact G .30 ... 19 34.79 27.33 771 29.81 -6.1

GenuPrt GPC 2.88f 3.1 21 107.75 79.86 780 92.25 -2.9

Genworth GNW ... ... 3 4.92 2.66 2892 4.42 +42.1

GeoGrp s GEO 1.88 7.1 16 31.03 19.05 573 26.57 +12.6

GeoPark GPRK ... ... ... 21.46 7.27 261 20.02 +102.0

GaPw 77 n GPJA ... ... ... 26.14 23.01 25 24.76 -3.3

Gerdau GGB .02e .5 ... 5.32 2.88 10907 3.66 -1.6

GerNew GF 1.23e .4 ...q 21.49 16.53 12 18.45 -5.1

GettyRlty GTY 1.28 4.6 15 29.89 22.68 95 27.60 +1.6

GigCapit n GIG ... ... ... 10.22 9.60 1 9.87 +2.4

GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.89 308 28.01 -13.3

Glatfelter GLT .52 2.7 15 23.85 15.76 181 19.29 -9.5

Glaukos n GKOS ... ... ... 45.00 23.08 835 41.24 +60.8

GlaxoSKln GSK 2.89e 7.2 ... 44.44 34.52 2738 39.92 +12.5

GblBrCopp BRSS .24 .7 13 36.50 27.50 136 32.65 -1.4

GlbMed n GMRE .20p ... ...cc 10.25 6.34 180 9.24 +12.7

GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 4 24.95 -1.5

GlobNetL n GNL .94 4.7 33 22.76 15.55 464 20.25 -1.6

GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.25 -1.6

GlobPtrs GLP 1.85 10.9 ...dd 18.50 15.17 51 16.90 +1.2

GlobPay s GPN .04 ... 37 119.69 87.86 938 110.83 +10.6

GlbShipLs GSL .40 31.0 ...dd 1.94 .97 64 1.29 +11.2

GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 11 24.69 +3.2

GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 2 21.77 -4.1

GbXSpDvE SDEM .63e ... ...q 17.90 14.12 2 14.21 -12.7

GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.75 +1.7

GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.28 -1.4

GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 59 12.80 +7.7

GblXColum GXG .41e 4.0 ...q 11.51 9.33 100 10.30 +2.8

GblXEmFtr EMFM .40e 1.9 ...q 26.16 21.24 1 21.43 -10.6

GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 2125 13.02 -4.2

GblXChMat CHIM .24e 1.3 ...q 24.12 16.60 5 19.07 -8.6

GblXArg ARGT .09e .3 ...q 38.46 27.40 133 28.31 -19.8

GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 38 25.17 -1.7

GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 60 11.88 -2.3

GblXGuru GURU .28e .9 ...q 32.47 26.64 13 31.69 +6.7

GbXGreece GREK .13e 1.4 ...q 11.56 8.57 627 9.48 -7.8

GblXChCon CHIQ .12e .7 ...q 19.98 14.58 107 18.12 -2.9

GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 494 9.05 -8.2

GblXFertil SOIL .25e 2.4 ...q 11.01 9.20 6 10.41 -1.1

GblXChiEn CHIE .41e 3.3 ...q 13.77 10.65 12.38 +9.0

GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 204 21.02 -3.5

GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.27 28 17.12 -4.9

GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 5 15.35 -9.7

tGblXPakist PAK ... ... ...q 16.73 11.08 51 10.81 -12.7

GblXChiInd CHII .35e 2.4 ...q 16.58 13.77 14.40 -5.7

GblXNorway NORW .83e 5.8 ...q 14.95 11.22 33 14.21 +8.2

GblXScUS n SCIU ... ... ...q 32.53 28.49 5 31.36 +1.4

GblXScEu n SCID ... ... ...q 29.75 26.39 27.43 -1.0

GblXScAs n SCIX ... ... ...q 27.08 24.06 25.54 -1.4

GblXScJp n SCIJ ... ... ... 33.72 28.85 0 30.14 -4.9

GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 37 24.37 -2.0

GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 8 21.22 -2.3

GbX US Inf PAVE ... ... ... 17.80 13.80 32 16.24 -3.2

GblFound n BOSS ... ... ... 20.72 15.50 1 19.51 +12.6

GlbXCop rs COPX .43e 1.8 ...q 29.34 19.75 42 24.11 -11.8

GlbXSilv rs SIL ... ... ...q 36.36 28.21 52 28.96 -11.3

GlbXLith rs LIT ... ... ...q 41.21 28.71 262 32.59 -15.9

GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 22.28 -4.4

GbXUran rs URA ... ... ...q 16.36 11.81 515 12.87 -14.5

GlblScape GSB .06 1.5 22 5.51 3.27 24 4.03 +13.5

Globalstar GSAT ... ... ...dd 2.30 .44 5430 .45 -65.8

GlobantSA GLOB ... ... 57 57.57 34.82 623 55.66 +19.8

GlobusMed GMED ... ... 44 57.55 27.79 707 52.67 +28.2

Glowpoint GLOW ... ... ...dd .65 .15 128 .18 -48.9

GoDaddy n GDDY ... ... 99 75.18 40.78 1558 70.57 +40.4

GolLinhs s GOL ... ... ... 14.48 4.42 583 5.62 -35.8

GoldFLtd GFI .02e .6 ... 4.70 3.33 3523 3.59 -16.5

GoldResrc GORO .02 .3 83 6.87 3.37 565 6.63 +50.7

GoldStdV g GSV ... ... ... 2.01 1.15 233 1.30 -25.7

Goldcrp g GG .24 1.8 18 15.55 11.64 3590 13.46 +5.4

GoldenMin AUMN ... ... ... .65 .31 142 .34 -22.5

GoldStr g GSS ... ... 6 .92 .56 603 .65 -26.6

GldFld GV ... ... 11 6.38 3.60 38 4.30 -12.2

GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 64 25.91 -2.3

GS BDC n GSBD 1.80 8.6 11 23.25 18.78 120 20.84 -6.0

GS ActbtInt GSIE ... ... ...q 32.48 27.37 99 29.34 -2.2

GS ActEM GEM ... ... ...q 39.44 30.92 112 33.32 -7.0

GS ActEur GSEU .60e ... ... 33.94 29.45 2 30.46 -3.9

GS ActJpn GSIY ... ... ... 36.02 29.67 1 32.92 -2.1

GS US LgC GSEW ... ... ... 46.27 40.58 6 44.02 +1.2

GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.64 -1.8

GS CpBd n GIGB ... ... ... 50.44 47.71 3 47.77 -4.9

GS ActLgC GSLC ... ... ...q 57.42 47.73 302 54.84 +2.8

GS 0-1Yr n GBIL ... ... ... 105.09 99.91 43 100.14 +.2

GS Indus n GVIP ... ... ... 57.97 47.74 7 55.51 +4.8

GS SCap n GSSC ... ... ... 48.61 39.39 5 47.02 +8.6

GSCI37 GSC ... ... ...q 28.00 17.55 25.35 +5.7

GoldmanS GS 3.20f 1.4 21 275.31 214.64 3815 221.54 -13.0

GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 32 27.16 -4.9

GoldS pfN GSpN ... ... ... 28.34 25.95 63 26.49 -4.8

GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 12 26.15 +1.0

GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 16 23.72 +4.3

GoldS pfA GSpA .96 4.2 ... 24.46 21.25 41 23.04 +2.2

GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 34 23.00 +1.8

GS MLPEn GER .64 10.6 ...q 7.48 5.25 228 6.06 -1.5

GS MLPInc GMZ 1.38 15.8 ... 10.33 7.55 251 8.76 -2.0

GoodrPet n GDP ... ... ... 15.75 8.20 72 12.54 +14.9

GormanR GRC .50 1.4 31 35.88 24.45 115 35.11 +12.5

vjGrace GRA .96 1.3 21 77.37 58.48 949 72.90 +3.9

Graco s GGG .53 1.2 14 49.69 34.89 510 45.04 -.4

GrahamCp GHM .36 1.4 19 27.51 17.97 40 26.50 +26.6

GrahamH s GHC 5.32f .9 23 625.45 536.90 17 602.15 +7.8

Graingr GWW 5.44f 1.8 27 322.34 155.00 580 305.61 +29.4

Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.37 -5.8

GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1182 27.63 +3.6

GranTrra g GTE ... ... ...dd 3.52 1.93 1872 3.19 +18.1

GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4

GraniteC GVA .52 .9 28 68.58 46.91 236 56.58 -10.8

GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 218 18.72 +5.5

GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 40.80 +4.4

Gran Gld n BAR ... ... ... 142.87 123.68 8 126.37 -3.0

GranCom n COMB ... ... ... 27.39 24.80 3 25.72 -1.7

GranSP n COMG ... ... ... 32.29 24.96 0 29.15 +5.3

GrphTInt n EAF ... ... ... 20.75 14.44 1055 17.49 +12.8

GraphPkg GPK .30 2.1 15 16.74 12.65 6644 14.63 -5.3

GrayTelev GTN ... ... 8 17.80 10.70 6234 14.85 -11.3

GrayTvA GTN/A ... ... 20 15.30 9.50 18 13.35 -7.0

GrtAjax n AJX 1.20 9.1 8 15.40 12.27 31 13.17 -4.7

GrtAjx24 n AJXA ... ... ... 26.80 24.54 6 25.23 -.6

GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 220 1.18 -8.5

GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 215 43.31 +8.8

GreenDot GDOT ... ... 39 79.12 37.81 404 74.34 +23.4

GreenTrH n GHG ... ... ...cc 25.10 10.75 96 18.40 +42.1

GreenbCos GBX .92f 1.9 10 54.45 41.45 466 48.20 -9.6

Greenhill GHL .20 .7 ...dd 29.85 13.80 440 28.85 +47.9

Greif A GEF 1.68 3.1 18 65.60 47.97 170 54.44 -10.1

Greif B GEF/B 2.51e 4.3 13 71.95 52.50 9 59.05 -14.9

Griffon GFF .28f 1.6 18 24.50 17.45 276 17.60 -13.5

Group1 GPI 1.00 1.4 10 84.47 51.62 204 71.20 +.3

GrubHub GRUB ... ... ...cc 120.07 42.42 3274 101.78 +41.8

GAeroPac PAC 2.78e 3.0 ... 119.87 82.19 81 93.31 -9.2

GpoASur ASR 3.31e ... ... 229.45 152.41 51 157.19 -13.9

GpoAvalAc AVAL .40 5.0 ... 9.51 7.91 168 8.07 -5.1

GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5

GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 4 8.68 -7.2

tGpSuprvi n SUPV ... ... ... 33.85 13.00 2083 12.31 -58.0

GpTelevisa TV ... ... ... 27.37 14.20 909 18.13 -2.9

GuangRy GSH .63e 2.2 ... 37.43 24.75 2 27.91 -16.4

Guess GES .90 4.1 ...cc 26.15 11.48 734 21.83 +29.3

GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 11 21.34 -6.1

Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8

Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2

GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 11 22.27 +1.6

GuggChina YAO .54e 1.5 ...q 39.91 29.41 35.63 +2.0

GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9

GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1

GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2

GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +4.4

Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6

GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9

GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2

GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6

GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2

GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5

GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5

GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6

GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2

GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0

GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6

Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0

GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4

GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0

RydxMatls RTM 1.19e 1.1 ...q 118.47 97.26 105.06 -6.8

GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5

GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2

GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7

GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4

GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2

GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4

GugEnhEq GPM .96 11.4 ...q 9.42 7.72 219 8.44 -5.2

GugChinTc CQQQ .60e 1.0 ...q 67.24 46.22 58.81 -3.0

GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8

GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0

GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6

GugSolar TAN .83e 3.1 ...q 26.95 19.41 26.55 +5.7

GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0

GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2

GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8

GugChinSC HAO .76e 2.3 ...q 33.23 25.33 32.35 +9.4

GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7

GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9

Gug BRIC EEB .41e 1.1 ...q 42.00 31.54 37.78 +1.2

Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8

Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2

GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5

GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9

GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6

GugInsidr NFO .90e 1.4 ...q 65.75 55.40 63.14 +1.9

GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7

GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4

GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3

GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4

GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3

GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7

ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0

GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3

GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8

GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0

GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2

GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2

GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6

GugBlt18CB BSCI .40e 1.8 ...q 21.27 21.08 21.11 +.1

GugSpinOff CSD .70e 1.3 ...q 56.40 46.99 53.08 +1.9

GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8

GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2

GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9

GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2

GugStrOp GOF 2.19 10.1 ...q 21.85 18.80 102 21.72 +.6

Guidewire GWRE ... ... ...dd 96.19 67.82 650 89.09 +20.0

GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7

GlfmrkOf n GLF ... ... ... 39.00 17.80 33 32.40 +13.7

- H -HCA Hldg HCA .35p ... 16 108.85 71.18 2061 105.22 +19.8

HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 60 41.29 +38.1

HCP Inc HCP 1.48 5.9 14 33.67 21.48 2515 24.97 -4.3

HDFC Bk HDB .37e .4 ... 110.77 85.56 494 105.66 +3.9

HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.42 -.2

HFF Inc HF 1.80e ... 15 51.74 32.99 362 33.86 -30.4

HMG HMG ... ... ...dd 16.33 8.94 7 14.10 +12.9

HNI Corp HNI 1.18f 3.2 18 43.42 31.16 222 36.81 -4.6

HP Inc HPQ .56f 2.4 9 24.75 17.10 8636 23.09 +9.9

HRG Grp HRG ... ... ...dd 19.19 9.42 1585 13.13 -22.5

HSBC HSBC 1.50e 3.2 ... 55.89 43.87 1575 47.16 -8.7

HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 52 26.31 +1.9

HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6

HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3

Haemonet HAE ... ... 83 96.84 38.47 723 89.55 +54.2

HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2

HalconRs n HK ... ... ... 9.07 3.86 4874 4.13 -45.4

Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 9553 45.24 -7.4

HalyrdHlt HYH ... ... 28 61.52 38.22 488 57.46 +24.4

HamBchBr HBB .34 1.2 ... 41.00 20.97 75 27.60 +7.4

HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 28 37.96 -3.5

HanJS JHS .87e 6.5 ...q 15.12 12.97 20 13.37 -10.0

HanJI JHI 1.45e 9.1 ...q 18.85 15.85 19 15.99 -8.6

HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 64 16.11 -6.0

HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 50 21.42 HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 28 20.93 -2.6

HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 45 18.33 -2.2

HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 71 23.06 -6.5

Hanesbds s HBI .60 2.7 11 25.73 16.38 6460 22.12 +5.8

HannArms HASI 1.32 6.9 35 25.28 17.33 407 19.11 -20.6

HanoverIns THG 2.16 1.8 65 123.43 85.64 249 118.95 +10.1

HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 21 25.58 +1.0

HarleyD HOG 1.48 3.6 13 56.55 39.34 4364 41.57 -18.3

HarmonyG HMY .05 ... ... 2.53 1.52 3029 1.61 -13.9

HarrisCorp HRS 2.28 1.6 25 170.54 108.29 538 144.12 +1.7

Harsco HSC .20m .9 61 26.75 15.05 495 23.65 +26.8

HarteHk rs HHS ... ... ... 12.16 7.27 15 11.32 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8

HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3

HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 27 29.80 +1.8

HartfdFn HIG 1.00 1.9 18 59.20 49.67 2050 51.66 -8.2

HartfFn wt HIG/WS ... ... ... 53.33 45.83 51.29 -.5

Haverty HVT .72 3.3 23 27.23 17.70 62 22.15 -2.2

HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.00 -5.8

HawaiiEl HE 1.24 3.6 23 38.72 31.71 481 34.05 -5.8

Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 168 6.02 +1.2

HlthcrRlty HR 1.20 4.2 45 36.25 26.09 1226 28.51 -11.2

HlthcreTr HTA 1.22 4.6 51 32.74 24.06 2295 26.33 -12.4

HeclaM HL .01e .3 ...dd 5.58 3.25 3987 3.70 -6.8

HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 0 53.37 +.7

Heico s HEI .13 ... ... 97.32 56.47 358 90.35 Heico A s HEI/A ... ... 58 79.00 48.28 249 75.20 HelixEn HLX ... ... 2 8.70 5.06 1707 7.52 -.3

HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 1193 61.85 -4.3

Hemisphrx rs HEB ... ... ... .74 .28 435 .31 -9.5

HennCap n HCAC ... ... ... 11.00 8.97 1 10.04 +2.4

HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 11 10.85 +4.6

Herbalif s HLF ... ... 23 56.75 30.36 1215 53.60 HercHld n HRI ... ... ... 72.99 35.89 744 54.35 -13.2

HercTGC HTGC 1.24 9.7 13q 13.97 11.55 811 12.76 -2.7

HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 5 25.27 -1.4

HeritageIns HRTG .24 1.4 58 19.15 8.85 131 16.87 -6.4

Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 0 24.99 -.6

Hersha rs HT 1.12 5.2 16 21.88 16.60 318 21.58 +24.0

Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 1 24.43 -.9

Hersha pfE HTpE ... ... ... 26.40 22.66 0 24.36 -1.5

Hershey HSY 2.62 2.8 20 115.82 89.10 1488 94.20 -17.0

HertzGl HTZ ... ... ... 27.27 9.26 3488 19.10 -13.6

Hess HES 1.00 1.6 ...dd 65.89 37.25 4375 62.29 +31.2

Hess pfA HESpA ... ... ... 73.70 48.24 202 70.46 +21.7

HessMidP n HESM 1.33f 6.6 19 23.34 18.32 36 20.15 +1.7

HP Ent n HPE .56f 3.7 12 19.48 12.70 15972 15.07 +4.9

Hexcel HXL .50 .8 24 73.42 50.50 653 66.09 +6.9

Hi-Crush HCLP 1.05e 9.1 13 14.85 7.25 1409 11.50 +7.5

HighPtRs HPR ... ... ...dd 7.60 2.66 2844 5.80 +13.1

HighlFlR n HFRO ... ... ... 16.60 15.00 117 15.67 +1.1

HighwdPrp HIW 1.85 3.7 22 53.34 41.34 757 50.12 -1.6

Hill Intl HIL ... ... ...dd 6.00 4.25 231 5.95 +9.2

Hill-Rom HRC .80 .9 23 94.63 71.91 364 88.00 +4.4

HillenInc HI .83 1.8 23 49.35 34.65 313 47.35 +5.9

HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 4 30.70 -10.6

HilltopH HTH .28 1.2 12 28.32 21.47 526 22.95 -9.4

HilGrVa n HGV ... ... ... 47.75 32.20 611 36.47 -13.1

Hilton HLT .60 .8 40 88.11 60.54 3203 79.27 -.7

HoeghLP HMLP 1.72 9.5 11 20.00 15.33 82 18.10 -2.9

Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 22 25.53 -5.1

HollyEngy HEP 2.62f 9.1 14 36.05 26.09 124 28.74 -11.5

HollyFront HFC 1.32 2.0 17 83.28 25.97 5582 67.29 +31.4

HomeDp HD 4.12 2.1 26 207.61 144.25 5053 196.38 +3.6

Honda HMC .84e 2.8 ... 37.29 27.05 446 30.04 -11.9

HonwllIntl HON 2.98 2.1 64 165.13 131.42 3574 144.04 -6.1

Honwll wi HON/WI ... ... ...










HorMan HMN 1.14 2.5 27 47.65 33.85 93 45.15 +2.4

HorizGbl n HZN ... ... 29 19.26 5.13 1158 6.00 -57.2

HorizFn22 n HTFA ... ... ... 26.00 25.26 5 25.55 +.6

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 49.65 -1.3

HorGKWld KLDW ... ... ...q 35.73 30.14 33 33.88 +1.2

HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 20.05 14 19.93 -6.9

JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.84 +2.5

Hormel s HRL .75 2.0 22 38.00 29.75 2263 36.64 +.7

Hornbeck HOS ... ... ...dd 4.87 2.07 220 3.64 +17.0

HostHotls HST 1.00a 4.8 18 22.47 17.26 7731 21.04 +6.0

HoulihnL n HLI 1.08 2.1 20 52.86 34.16 635 51.48 +13.3

HstnAEn HUSA ... ... ... 1.04 .22 135 .24 -27.9

tHovnanE HOV ... ... ...dd 3.41 1.65 2058 1.65 -50.7

HHughes HHC ... ... 28 140.38 114.28 255 132.45 +.9

HuanPwr HNP 2.45e 9.2 ... 30.60 23.64 43 26.62 +6.5

Hubbell HUBB 3.08 2.9 20 149.03 100.55 356 107.84 -20.3

HubSpot HUBS ... ... ...dd 143.00 63.00 1114 125.95 +42.5

HudBayM g HBM .02 ... 8 10.25 5.25 642 5.75 -34.7

HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1063 34.91 +1.9

HugotnR HGT .09e 11.7 3 1.95 .55 206 .77 -45.3

Humana HUM 2.00f .7 25 309.19 229.84 627 299.83 +20.9

HuntCoFn HCFT .40m 11.6 5 4.98 2.55 68 3.40 -15.0

FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5

HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 20 40.00 +4.3

HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 41.56 -.3

HuntgtnIng HII 2.88 1.3 20 276.69 183.42 321 214.02 -9.2

Huntsmn HUN .65 2.2 11 36.09 24.51 2304 30.04 -9.8

Huya n HUYA ... ... ... 50.82 15.25 9753 31.49 +96.1

Hyatt H .60 .8 37 84.89 54.38 1022 77.82 +5.8

HysterYale HY 1.21 1.8 17 93.90 62.62 64 65.60 -23.0

- I -IAMGld g IAG 1.52f 26.9 94 7.25 4.80 2392 5.65 -3.1

ICICI Bk IBN .16e 1.9 ... 11.26 7.89 7413 8.45 -13.2

IDT Cp IDT 1.00f 15.7 ...dd 16.48 4.87 405 6.37 -39.9

IEC Elec IEC ... ... ...cc 6.80 3.42 162 6.40 +55.3

ING ING .14e 1.0 ... 20.58 14.31 2966 14.63 -20.7

ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 63 25.89 +1.4

ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 64 26.05 +1.4

ION Geo rs IO ... ... ...dd 32.45 3.20 422 23.70 +20.0

iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9

IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8

IQ M Ins n MMIN ... ... ... 29.89 24.66 1 24.86 -1.5

IQ HdgMult QAI ... ... ...q 33.13 29.31 94 30.38 -.2

IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.26 -1.1

IQ HdgLgS QLS ... ... ...q 24.53 20.86 0 21.85 -.2

IQ Ch SC n CSML ... ... ... 29.96 23.89 102 29.03 +3.5

IQ HdgEv QED ... ... ...q 22.00 20.76 8 21.24 +1.6

IQ HiYlVl n HYLV ... ... ... 25.58 22.89 4 24.17 -3.9

IQ CorePl n AGGP ... ... ... 20.27 18.67 29 19.10 -4.3

IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.62 -4.9

IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5

IQ GTAA QGTA ... ... ...q 25.44 22.97 1 23.70 -2.9

IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 21.63 -4.2

IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 19.32 -5.0

IQ 50HIntl HFXI ... ... ...q 22.80 20.00 18 20.81 -3.9

IQ RealRtn CPI ... ... ...q 27.90 27.17 2 27.69 +1.0

IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 6 26.41 +.3

IQMrgArb MNA ... ... ...q 31.92 30.25 84 30.73 -1.0

IQ AustSC KROO .88e 4.4 ...q 20.49 16.47 19.82 +1.4

IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.00 -5.5

IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6

IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.53 17.22 -9.3

IQ GlbRes GRES .10e .4 ...q 29.30 24.87 2 27.56 -3.5

IQVIA Hldg IQV ... ... 12 110.67 87.45 1758 100.81 +3.0

IRSA IRS ... ... ... 32.97 16.51 81 19.21 -35.1

iShGold IAU ... ... ...q 13.11 11.61 7582 12.14 -3.0

iShGSCI GSG ... ... ...q 18.31 13.21 255 17.14 +5.3

iSAstla EWA 1.01e 4.5 ...q 24.19 21.31 3190 22.23 -4.1

iSAstria EWO .37e 1.6 ...q 27.41 20.58 180 22.52 -8.6

iShBelg EWK .51e 2.6 ...q 23.00 19.33 23 19.75 -6.0

iShBrazil EWZ .67e 2.1 ...q 47.85 31.28 33550 32.32 -20.1

iShCanada EWC .48e 1.7 ...q 30.60 26.33 2125 27.98 -5.6

iShEMU EZU .86e 2.1 ...q 47.13 40.03 11081 41.05 -5.4

iSFrance EWQ .58e 1.9 ...q 33.73 28.51 603 30.53 -2.2

tiShGerm EWG .60e 2.0 ...q 35.87 30.08 5171 30.10 -8.8

iSh HK EWH .61e 2.5 ...q 26.93 23.03 4474 24.30 -4.4

iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3227 67.82 -9.5

iShMexico EWW .78e 1.7 ...q 57.82 43.55 5735 46.13 -6.4

iShNeth EWN .66e 2.2 ...q 34.09 28.69 225 30.64 -3.4

iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.87 381 45.65 -4.5

iShSoAfr EZA 1.02e 1.8 ...q 76.53 54.81 725 56.65 -19.1

iShSpain EWP .99e 3.3 ...q 36.38 29.62 899 30.40 -7.2

tiSSwedn EWD .76e 2.5 ...q 36.71 30.56 302 30.54 -9.9

iShSwitz EWL .75e 2.3 ...q 37.84 32.02 584 32.30 -9.2

iShFrntr100 FM .30e 1.0 ...q 36.19 28.42 143 29.58 -10.7

iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 15 49.12 -2.6

iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.08 17 52.38 -3.8

iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 2 48.32 -5.6

iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 41 46.05 -7.9

tiShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.90 2 44.90 -10.4

tiShEmMDv DVYE 1.83e 4.6 ...q 46.11 39.40 52 39.38 -5.9

iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 6 10.20 -5.9

iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 3 22.33 +3.6

iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 28.45 -3.1

iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 17 87.34 -.9

iShEMktSC EEMS .89e 1.8 ...q 57.36 46.23 48 48.24 -9.2

iShEMkBd LEMB .42e .9 ...q 50.78 44.22 174 44.66 -7.3

iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 84 83.08 -1.5

iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 297 57.96 -4.6

iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 139 77.82 -2.5

iShThai THD 1.88e 2.3 ...q 103.71 76.79 285 83.33 -9.9

iShIsrael EIS .81e 1.6 ...q 55.29 46.67 10 51.76 +.9

iShChile ECH .71e 1.5 ...q 56.53 41.34 363 46.81 -10.3

iShBRIC BKF .54e 1.3 ...q 50.94 37.01 34 42.27 -5.0

iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 23 56.76 +2.4

iShSilver SLV ... ... ...q 17.14 14.44 5508 15.37 -3.9

iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 936 119.94 +1.1

iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 5 101.94 -3.5

iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7

iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 15 173.59 +10.9

iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 20 155.00 -2.5

iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 10 12.58 -22.8

iShIntlPfd IPFF .96e 5.6 ...q 19.76 17.24 8 17.28 -7.3

iShSPTUS s ITOT ... ... ...q 65.40 54.98 1039 62.80 +2.7

iShSTNtMu SUB .86 .8 ...q 106.40 104.31 62 104.98 +.1

iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 4 111.29 -1.6

iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2901 112.45 -1.4

iShChinaLC FXI .87e 2.0 ...q 54.00 39.32 39150 43.25 -6.3

iShTransp IYT 1.70e .9 ...q 206.73 162.38 288 190.06 -.8

iShChinaSC ECNS 1.73e 3.4 ...q 56.49 44.65 1 51.40 +1.7

iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 5405 274.10 +2.0

iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 6 184.31 -.7

iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 5523 105.88 -3.2

iShEMkts EEM .59e 1.4 ...q 52.08 40.92 110854 43.33 -8.0

iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 3244 113.89 -6.3

iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 1 64.07 -.9

iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1244 24.55 -2.1

iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 19 53.99 -10.8

iShGblTech IXN 1.10e .7 ...q 173.28 129.32 33 164.00 +6.7

iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 20 50.28 -4.8

iSMrnMCG JKH .59e .3 ...q 226.90 180.50 1 220.48 +8.9

iShIndones EIDO .35e 1.5 ...q 30.61 23.23 1371 23.56 -17.1

iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 1203 162.96 +6.7

iShNYMun s NYF ... ... ...q 56.36 54.26 12 54.76 -1.8

iShGblHcr s IXJ ... ... ...q 61.56 53.45 93 56.68 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.45 87 64.45 -7.8

iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 673 83.75 +1.0

iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.34 305 36.11 +1.6

iShCalMn s CMF ... ... ...q 59.75 57.68 114 58.47 -1.1

iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 14 49.79 -2.9

iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 84.63 +.9

iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 115 42.48 -6.1

iShNANatR IGE .85e 2.4 ...q 38.33 30.59 85 35.78 +1.0

iSh JPXNik JPXN ... ... ... 70.78 57.37 2 63.11 -2.8

iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 371 83.74 +.1

iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1515 29.31 -14.2

iShUSAMo MTUM .81e .7 ...q 114.69 88.11 1298 109.63 +6.3

iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 5 159.71 +.1

tiShPhilpns EPHE .20e .7 ...q 40.19 29.38 421 29.11 -25.0

iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 5720 110.75 -3.1

iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 479 108.95 -1.6

iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 44.04 +1.0

iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 11 50.77 -3.1

iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 5 38.10 -3.5

iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 112 62.42 -5.5

iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 8364 120.80 -4.8

iSRTop200G IWY .82e 1.1 ...q 80.46 63.67 45 78.08 +6.7

iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 23 62.85 +2.2

tiShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.99 1266 32.05 -5.1

iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 39388 66.86 -4.9

iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 7 61.10 -5.0

iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 465 88.57 -.7

iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 5 59.58 -8.0

iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 440 127.42 +5.6

iShNorC bt ENOR .58e 2.1 ...q 29.21 21.54 33 27.32 +5.9

iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 238 212.82 +2.3

iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 5 181.26 +4.1

iShIreland EIRL .55e 1.2 ...q 50.12 42.90 10 47.55 -.9

iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 2698 196.37 +3.5

tiSh10yCBd CLY 2.67 4.7 ...q 63.67 57.43 1152 57.40 -9.2

iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 13975 85.71 -1.8

iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 13 40.66 +3.1

iShSft IGV .12e .1 ...q 193.77 134.79 696 181.92 +17.7

iShCorUS n FTY ... ... ... 51.01 43.20 120 49.20 -.8

iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 40 64.97 -3.9

iShNetw IGN .25e .5 ...q 55.29 44.16 14 51.63 +6.5

iShNATch IGM .73e .4 ...q 201.77 143.13 753 192.75 +14.2

iShResRE REZ 2.01e 3.2 ...q 67.72 53.83 13 62.87 +1.0

iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 18 25.40 +.3

iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 108 99.42 -1.9

iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 53 101.42 +3.2

iShGbl100 s IOO ... ... ...q 49.47 41.97 25 45.49 -.9

iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 10 25.41 +.1

iShConsSv IYC 1.50e .8 ...q 200.56 160.53 28 195.08 +8.8

iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.11 -3.4

iShIndia bt INDA .24e .7 ...q 38.21 31.67 5952 33.33 -7.6

iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 2397 121.35 -2.4

iSMrnSCG JKK .87e .4 ...q 211.03 156.02 10 198.27 +10.5

iShPoland EPOL .42e 1.9 ...q 30.19 21.69 347 22.26 -17.8

iSMCGth IJK 1.88e .8 ...q 233.09 190.88 106 226.43 +4.9

iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 29 107.58 -2.0

iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 6182 143.62 +6.6

iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 44 42.92 -18.4

iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 2130 151.91 +2.2

iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 1142 133.35 +6.0

iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 1149 205.76 +10.2

iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 9 130.89 -3.8

iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1470 50.99 +.3

iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 36974 165.08 +8.3

iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 350 85.22 -5.5

iShChina MCHI .61e .9 ...q 76.72 54.14 5405 65.29 -1.9

iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 788 71.18 -2.5

iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 297 162.38 +2.7

iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.97 34 66.66 -4.9

iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 114 132.13 -.6

iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1815 53.40 +1.2

iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 5 154.31 +1.3

iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 63 163.25 +2.0

iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 60 48.51 -2.1

iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 189 27.35 -7.0

iShTech IYW 1.20e .7 ...q 187.31 138.25 427 178.92 +9.9

iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 38 87.84 -5.4

iShGblCSt s KXI ... ... ...q 54.58 47.79 12 48.90 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 6948 80.42 -.7

iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 36 114.49 +4.7

iSh0-5Tips STIP ... ... ...q 100.84 99.16 54 99.46 -.4

iShHmCnst ITB .09e .2 ...q 46.56 33.10 3432 37.53 -14.2

iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 149 144.04 -2.3

iShAerosp ITA 1.31e .7 ...q 207.47 155.02 435 191.89 +2.0

iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 51 180.15 +3.4

iShFinSv IYG 1.21e .9 ...q 142.14 110.06 147 131.11 +.5

iShRegBks IAT .61e 1.2 ...q 54.74 41.83 125 50.66 +2.8

iShInsur IAK .82e 1.3 ...q 69.95 59.34 7 62.72 -5.8

iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 703 118.24 -1.0

iShBroker IAI .65e 1.0 ...q 70.58 51.86 132 65.79 +4.8

iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 991 40.76 +2.8

iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 41 112.93 +1.7

iShCrSPS s IJR ... ... ...q 86.70 66.77 4692 84.43 +9.9

iShMedDev IHI 1.57e .8 ...q 206.75 160.37 239 201.07 +15.9

iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 20 118.91 -6.2

iShHltcPrv IHF .24e .1 ...q 182.86 139.65 607 180.58 +15.1

iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 537 59.94 -5.0

iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 11 152.74 -1.1

iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 139 98.43 -3.7

iShPeru EPU .70e 1.8 ...q 44.95 33.53 96 39.69 -3.1

iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 10910 63.23 -4.3

iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 24 35.41 -1.4

iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 43 136.80 +2.4

iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 80 71.76 +10.5

iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 60 53.33 -1.0

iShEurope IEV 1.12e 2.5 ...q 50.81 44.01 1626 44.56 -5.7

iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 107 44.24 -1.5

iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 42 107.04 +11.8

iShModAllo AOM .71e 1.9 ...q 39.05 36.79 83 37.44 -1.6

iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 24 24.59 -4.8

tiSMsciVal EFV 1.66e 3.3 ...q 59.57 51.06 2138 51.07 -7.5

iSSCVal IJS 1.73e 1.0 ...q 169.45 132.50 388 165.76 +7.9

iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 28 33.92 -2.1

iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 828 78.69 -2.5

iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 4 24.35 -.7

iShiB3-23x s IBCE ... ... ...q 24.76 23.38 23.50 -3.2

iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2

iShBd3-23 s IBDD ... ... ...q 26.95 25.50 0 25.57 -3.3

iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.87 -.8

iStar STAR ... ... 4 12.29 9.75 660 10.97 -2.9

iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.40 +.1

iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.09 -1.7

iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.88 -1.2

ITT Inc ITT .54 1.0 17 57.62 38.36 429 52.62 -1.4

iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 276 92.74 +1.5

IDEX IEX 1.72 1.3 30 150.72 110.25 281 137.12 +3.9

iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1631 140.96 -15.5

Imax Corp IMAX ... ... ...cc 26.70 17.58 572 22.70 -1.9

ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5

ImunoCll rs IMUC ... ... ...dd 2.79 .17 288 .25 -19.9

ImpacMtg IMH ... ... 4 15.81 7.18 14 9.85 -3.1

ImpOil g IMO .57 1.8 64 33.55 25.91 417 32.08 +2.9

IncOpR IOR ... ... 31 14.25 8.51 5 14.25 +28.6

IndCDrillg ICD ... ... ...dd 5.48 2.72 114 3.74 -6.0

IndepHld IHC .25f .7 13 39.85 19.90 17 35.65 +29.9

IndepRT IRT .78a 7.8 20 10.63 8.26 766 10.01 -.8

IndiaFd IFN 1.82e 1.9 ...q 28.81 23.90 118 23.90 -8.5

IndiaGCap IGC ... ... ...dd 1.63 .30 287 .50 -49.9

IndoTel s TLK .67 ... ... 36.19 23.66 359 25.73 -20.1

IndBach IBA .87e 1.6 ... 67.61 53.00 16 55.81 -2.6

Infosys INFY .40e 2.1 17 19.10 13.88 4619 18.64 +14.9

InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 205 21.40 +15.2

sInfuSystem INFU ... ... ...dd 3.30 1.65 19 3.40 +47.8

IngerRd IR 2.12f 2.4 21 97.67 79.63 1097 89.79 +.7

Ingevity NGVT ... ... ... 84.87 53.62 301 80.07 +13.6

Ingredion INGR 2.40 2.2 14 146.28 107.77 592 109.55 -21.6

InnovInd n IIPR 1.00 2.7 ... 39.75 15.72 245 36.50 +13.0

InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.90 -.1

Innsuites IHT .01 .7 ...dd 3.70 1.23 33 1.50 -14.3

Inphi IPHI ... ... 17 44.25 23.65 634 32.81 -10.4

InsightS n INSI .80 4.3 ... 21.10 18.04 21 18.48 -7.1

Insperity s NSP ... ... 31 101.90 34.88 381 93.20 +62.5

InsprMed n INSP ... ... ... 41.01 22.50 246 38.74 +55.1

InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3

InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1

InstlldBPd IBP ... ... 31 79.40 50.95 145 57.80 -23.9

Instructre n INST ... ... ...dd 46.95 28.50 374 41.40 +25.1

IntegerHl ITGR ... ... ...dd 67.91 40.01 156 63.75 +40.7

Intellichk IDN ... ... ...dd 3.95 1.50 33 2.22 -13.3

sIntellgSys INS ... ... ...dd 9.83 3.30 30 9.44 +107.0

Intelsat I ... ... ... 20.60 2.44 2682 17.00 +401.5

InterXion INXN ... ... ... 67.19 44.03 663 62.35 +5.8

IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1823 74.30 +5.3

IntCtlHtls IHG ... ... ... 69.23 49.03 96 63.21 -.5

tIBM IBM 6.28f 4.5 10 171.13 139.13 8936 138.79 -9.5

IntFlav IFF 2.76f 2.2 32 157.40 122.11 549 123.64 -19.0

IntlGmeT n IGT .80 3.3 ... 31.00 17.92 2206 24.00 -9.5

IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2721 53.04 -8.5

sIntlSeaw n INSW ... ... ... 24.12 15.23 290 24.41 +32.2

IntTower g THM ... ... ...dd .78 .29 105 .52 +21.9

Interpublic IPG .84 3.6 16 26.01 18.30 3677 23.58 +17.0

IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 8 25.11 -1.4

inTestCorp INTT ... ... 18 10.25 5.75 33 6.95 -19.7

IntPotash IPI ... ... ...dd 5.31 2.14 825 4.30 -9.7

Intrexon XON ... ... ...dd 25.88 10.26 2827 14.26 +23.8

Inuvo INUV ... ... ...dd 1.24 .68 22 .72 -11.1

Invacare IVC .05 .3 ...dd 20.00 12.30 326 18.90 +12.2

Invesco24 n IHTA ... ... ... 10.33 8.28 22 9.08 -11.9

InvHiIn23 n IHIT ... ... ... 10.32 9.53 23 9.98 +1.9

InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 98 10.61 -6.8

Inv Bond VBF .83a 4.7 ...q 20.29 17.47 50 17.57 -11.7

InvCAVal VCV .79 6.8 ...q 13.20 11.53 72 11.71 -6.9

InvDynCrd VTA .90 7.7 ...q 12.10 11.33 148 11.65 -.5

PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5

PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4

PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1

PwSClnEn PBW .07e .3 ...q 27.17 4.20 26.08 +2.8

PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9

PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3

PwSLgCG PWB .21e .5 ...q 45.64 35.63 45.62 +10.0

PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0

PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9

PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7

PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8

PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2

PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8

PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1

PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5

PwSPharm PJP 3.84e 4.1 ...q 71.42 59.74 65.41 +1.9

PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1

PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3

PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9

PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6

PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1

PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3

PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5

PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3

PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5

PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4

PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1

PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0

PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5

PSRussl200 EQWL .80e 1.5 ...q 56.31 47.71 53.30 +.6

PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1

PS EmgInf PXR .50e 1.4 ...q 41.00 34.25 36.29 -2.2

PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0

PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2

PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0

PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0

PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7

PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2

PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3

PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2

PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6

PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1

PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6

PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8

PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6

PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9

PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4

PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0

PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1

PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5

PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8

PS EMLwV EELV .60e 2.4 ...q 27.59 23.68 25.39 +.2

PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7

PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6

PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.95 27.70 -1.6

PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6

PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2

PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7

PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3

InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.50 18 13.53 -8.0

Invsco iim IIM .84 6.0 ...q 15.47 13.64 107 14.03 -5.8

Invesco IVZ 1.16 4.2 11 38.43 26.37 5548 27.39 -25.0

InvMtgCap IVR 1.68 10.2 7 18.86 15.15 1012 16.44 -7.8

InvMtg pfA IVRpA 1.94 7.6 ... 25.56 24.24 8 25.42 +1.6

InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 4 25.94 +.7

InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 8 24.74 -1.0

Invsco oia OIA .39 5.2 ...q 8.25 7.34 48 7.51 -6.1

InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 81 11.72 -5.5

InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 80 11.74 -6.1

InvPAVal VPV .79 6.7 ...q 12.68 11.54 64 11.74 -3.4

Invsco iqi IQI .76 6.4 ...q 13.04 11.70 97 11.92 -4.7

InvSrInco VVR .31 7.2 ...q 4.60 4.26 372 4.31 -1.8

InvTrIG VGM .88 7.1 ...q 13.80 12.09 124 12.44 -5.6

InvTrNY VTN .85 6.7 ...q 14.00 12.61 26 12.72 -7.3

InvTech ITG .28 1.3 ...dd 23.96 17.63 152 21.42 +11.3

InvRlEst IRET .28 4.7 5 5.99 4.05 512 5.91 +18.4

InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 3 24.30 -6.6

Invitae n NVTA ... ... ...dd 10.44 4.35 1731 7.49 -17.5

InvitHm n INVH .44 1.9 ... 24.30 20.25 2189 22.75 -3.5

iPBetaCmd BCM ... ... ...q 32.00 25.10 1 29.48 +.8

iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8

iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4

iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8

iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6

iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2

iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3

iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5

iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7

iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0

iPBetaCrOil OLEM ... ... ...q 21.88 12.96 0 20.21 +14.1

iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5

iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7

iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7

iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4

iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6

iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0

iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0

iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3

iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4

iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7

IronMtn IRM 2.20 6.3 30 41.52 30.78 1313 34.93 -7.4

iShItaly rs EWI ... ... ...q 34.45 27.55 935 28.75 -5.6

iShJapan rs EWJ ... ... ...q 64.71 52.81 15485 58.08 -3.1

tiSMlasia rs EWM ... ... ...q 36.56 31.04 1099 30.99 -6.0

iShSing rs EWS ... ... ...q 28.35 23.33 906 23.78 -8.3

iSTaiwn rs EWT ... ... ...q 39.36 35.15 6777 35.68 -1.5

iSh UK rs EWU ... ... ...q 38.05 32.87 1747 34.36 -4.1

iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 126 49.58 -1.4

iShCmdOpT CMDT ... ... ...q 41.95 33.66 21 36.31 -2.3

iShCvBd ICVT .67e ... ...q 60.09 51.90 22 58.05 +5.3

iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 16015 52.51 -7.7

iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6

iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.30 -4.3

iShColomC ICOL .43e 2.9 ...q 16.51 13.45 5 14.78 +2.4

iShEnhBd n IGEB ... ... ... 50.77 47.60 6 47.67 -5.2

iShDefBd n HYDB ... ... ... 51.96 49.25 49.58 -2.2

iShFSIntSC ISCF .12p ... ...q 34.73 27.98 11 31.50 -2.9

iShRs2500 n SMMD ... ... ... 47.19 38.87 46.67 +6.8

iShFacSIntl INTF .17p ... ...q 31.21 26.13 508 27.66 -4.1

iShArgGl n AGT ... ... ... 32.94 23.86 1 23.97 -20.6

iShFS USA LRGF .19e ... ...q 33.93 28.54 91 32.29 +1.6

iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 23 42.24 +6.9

iShFacSGbl ACWF .11p ... ...q 34.07 27.04 10 30.19 -1.6

iSh iBd23 n IBML ... ... ... 25.96 24.64 18 25.00 -.9

iSh IntDv n IDEV ... ... ... 62.47 53.10 8 55.84 -4.5

iShMgRE rs REM ... ... ...q 48.54 39.80 252 44.74 -1.0

iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 428 46.77 -.8

iShDvlValu IVLU ... ... ...q 28.44 23.90 693 24.98 -5.5

iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.89 -3.7

iShSaudi KSA ... ... ... 31.99 24.69 71 31.19 +19.1

iSh MinVl n SMMV ... ... ... 31.76 27.25 4 31.27 +7.1

iShIntDevM IMTM .30p ... ...q 33.00 27.90 34 29.59 -3.0

iShIntDevQ IQLT .55p ... ...q 31.40 27.21 80 28.67 -3.3

iShLwCarb CRBN .94p ... ...q 125.97 106.96 10 115.01 -1.6

iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0

iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 490 25.52 -3.7

iShMsciChA CNYA ... ... ... 35.68 27.90 16 28.49 -11.1

iSh IntDvGr IGRO ... ... ... 62.04 53.77 5 54.26 -8.6

iShMultiTc TCHF ... ... ... 43.01 34.12 0 41.04 +5.9

iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3

iShMultHl HCRF ... ... ... 35.18 29.11 33.74 +6.7

iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 20 25.38 +.1

iShMultMat MATF ... ... ... 36.19 30.14 32.75 -4.2

iSh MultFin FNCF ... ... ... 37.85 30.16 5 33.51 -5.2

iShMultiEn ERGF ... ... ... 30.71 23.28 28.75 +1.6

iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 91.36 +.6

iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2

iSh MultCnS CNSF ... ... ... 27.25 23.37 0 24.79 -6.3

iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 624 34.62 -.5

iSh MulConD CNDF ... ... ... 34.53 27.45 34.53 +10.3

iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8

iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 1337 30.00 +.6

iShGblReit REET .94e 3.7 ...q 26.68 23.40 168 25.51 -2.2

iSh AdapJp DEWJ .18p ... ... 31.33 26.25 30.01 +.9

iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7

iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.62 -.5

iShCoreInt IAGG ... ... ... 53.61 51.09 54 52.61 +1.1

iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8

iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 43 57.72 -3.2

iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1

iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 4 95.15 -2.2

iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 27.27 +3.3

iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 2 68.27 +.5

iShEafeMV HEFV ... ... ...q 28.27 26.08 28.06 +1.8

iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 24.55 -3.1

iShCHNk400 HJPX .19p ... ...q 32.09 26.80 0 29.63 -2.5

iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 278 47.52 -5.3

iShxJMinV AXJV .84p ... ...q 38.95 32.91 2 35.10 -3.5

iSh2022Mu IBMK .09e ... ...q 26.37 25.24 27 25.53 -.6

iShEm exCh EMXC ... ... ... 58.49 48.20 0 48.25 -10.5

iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 1 24.11 -3.6

iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 24 25.41 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1

iShRussia rs ERUS ... ... ...q 39.23 28.19 243 32.88 -1.9

iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 313 29.38 -1.0

iShCHMex HEWW 1.41p ... ...q 21.71 18.16 18.72 -6.4

iShH10yCBd CLYH .31e ... ...q 27.42 25.11 7 25.45 -3.7

iShCHSpain HEWP .31p ... ...q 23.80 20.85 3 21.72 -2.0

iShHEmBd EMBH .30e ... ...q 27.37 25.12 25.56 -3.7

iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.05 +1.3

iShShMMu MEAR .27e ... ...q 50.18 49.61 162 49.84 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 31.13 +.5

iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4

iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 1 26.34 -2.0

iShGbMM rs PICK ... ... ... 37.91 25.64 175 32.44 -6.3

iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 5 29.43 +.1

iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 24 50.30 +.2

iShCH UK HEWU .24p ... ...q 25.54 22.21 2 24.35 +.1

iSh ESG s ESGE ... ... ... 37.04 15.90 92 33.84 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5

iShEMktMV HEMV ... ... ...q 29.20 25.12 0 26.83 -2.0

iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 45 50.10 +.1

iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 823 32.03 -3.9

iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6

iShFacEmg EMGF .13p ... ...q 53.84 41.97 88 46.52 -6.0

iSh iBd26 n IBDR ... ... ... 24.92 22.99 17 23.22 -5.4

iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 21 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 100 25.00 -1.2

iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 82 24.75 -.5

iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 42 24.22 -3.4

iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 48 24.29 -2.8

iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 32 23.76 -5.1

iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 29 23.97 -4.3

iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 84 24.34 -1.9

IsoRay ISR ... ... ...dd .65 .36 65 .45 +12.8

IsraelChm ICL .27e 5.7 ... 4.99 3.85 74 4.75 +17.6

IssuerDir ISDR .20 1.0 70 20.45 11.65 6 20.25 +10.4

ItauCorpb ITCB 2.48e 16.5 73 16.34 10.28 6 15.01 +11.7

ItauUnibH ITUB .32e 3.1 ... 16.98 9.95 10161 10.47 -19.4

IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 35 14.35 -5.1

- J -JAlexHld n JAX ... ... 33 12.80 8.70 26 11.55 +19.1

JJill n JILL ... ... 7 12.77 4.17 375 9.01 +15.5

JBG Smth n JBGS .90 2.4 ... 38.91 30.79 371 36.91 +6.3

JMP Gp27 n JMPD ... ... ... 25.62 24.11 1 24.96 -1.3

JMP Grp JMP .36 6.7 77 7.70 4.92 37 5.36 -4.3

JMP Gp 23 JMPB 2.00 7.7 ... 26.00 25.10 4 25.84 +2.2

JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 28 26.14 -3.4

JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 5 60.82 -2.7

JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 101 58.09 -3.3

JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 59 54.46 -6.7

JPM DREq JPUS .26p ... ...q 74.59 64.52 9 71.50 +1.4

JPM DivInt JPIH ... ... ... 30.68 27.59 4 29.44 -1.9

JPMDsfEu JPEU ... ... ... 64.34 56.44 0 59.63 -1.2

JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0

JPM Val n JVAL ... ... ... 27.44 24.90 26.37 +1.0

JPM Qual n JQUA ... ... ... 27.51 24.85 0 26.43 +1.3

JPM Mom n JMOM ... ... ... 27.78 24.95 0 27.36 +6.7

JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2

JPM US Dv JDIV ... ... ... 26.74 24.18 25.89 -2.3

tJPM DivAlt JPHF ... ... ... 28.92 24.93 7 24.90 -4.9

JPM FutSt n JPMF ... ... ... 25.34 23.93 24.33 -3.3

JPM UlSh n JPST ... ... ... 51.03 48.88 489 50.17 +.2

JPM SCap n JPSE ... ... ... 32.53 27.03 14 31.74 +6.9

JPM GlB n JPGB ... ... ... 52.89 49.82 6 49.96 -2.4

sJPM Evnt n JPED ... ... ... 25.40 24.55 2 25.89 +2.7

JPM Disc n JPHY ... ... ... 52.80 49.30 15 49.93 -2.6

JPM USMid JPME ... ... ... 66.84 58.25 3 64.95 +1.9

JPMorgCh JPM 2.24f 2.1 15 119.33 86.62 16892 104.79 -2.0

JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7

JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 34 25.33 -.2

JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 42 26.29 -2.8

JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 2363 26.01 -5.3

JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 46 26.12 -2.0

JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 71 26.32 -2.4

JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 110 26.56 -1.4

JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7

Jabil JBL .32 1.2 19 31.77 23.70 1903 27.52 +4.8

JacobsEng JEC .60 .9 25 72.18 49.31 880 63.50 -3.7

JaggedPk n JAG ... ... ... 16.55 10.55 1173 12.58 -20.3

JHardie s JHX .38e 2.3 76 18.79 13.55 9 16.32 -7.3

Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6

AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2

Jan ShDur n VNLA ... ... ... 50.42 49.94 49 50.07 -.2

JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 785 31.90 -16.6

JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 58 11.68 -1.1

Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 2561 23.12 -12.7

JeldWen n JELD ... ... ...dd 42.27 26.32 413 28.44 -27.8

JernignC n JCAP 1.40 7.6 11 23.34 15.90 255 18.46 -2.9

Jianpu n JT ... ... ... 9.49 4.75 197 6.41 -1.1

JinkoSolar JKS ... ... 25 30.50 11.48 760 13.90 -42.2

JBeanTch JBT .40 .4 36 122.65 84.81 456 91.35 -17.6

JHMultLgC JHML .10p ... ...q 37.14 31.32 20 35.45 +1.9

JH MultMdC JHMM .08p ... ...q 36.30 30.55 82 35.07 +2.8

JH MultCns JHMC .07p ... ...q 33.38 27.14 3 32.06 +4.8

JH MultFin JHMF .08p ... ...q 39.70 31.54 2 36.68 -.2

JH MultHltC JHMH .05p ... ...q 34.56 29.08 6 32.41 +4.1

JH MultTch JHMT .09p ... ...q 47.46 35.22 9 45.14 +9.9

JH MultEn JHME ... ... ... 33.93 24.30 4 31.34 +5.7

JH MultMat JHMA ... ... ... 38.20 30.54 16 34.19 -4.8

JH SmCap n JHSC ... ... ... 28.88 24.27 8 27.24 +4.3

JH MultDev JHMD ... ... ... 32.58 27.75 9 29.47 -3.1

JH MultUt JHMU ... ... ... 29.74 25.00 0 27.60 +.4

JH MulCnSt JHMS ... ... ... 28.79 24.55 1 26.30 -5.2

JH MultInd JHMI ... ... ... 37.55 29.96 13 34.21 -2.5

JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 27 16.96 -2.6

JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 25 8.57 -2.8

JohnJn JNJ 3.60f 2.9 16 148.32 118.62 8084 122.59 -12.3

JohnContl n JCI 1.04e 3.0 23 44.37 32.89 4667 34.36 -9.8

tJonesEngy JONE ... ... ...dd 2.21 .32 1152 .32 -70.9

JonesLL JLL .82f .5 28 178.75 115.71 282 164.15 +10.2

Jumei Intl JMEI ... ... 31 4.20 2.00 1679 2.79 -4.5

JnprNtwk JNPR .72 2.7 14 30.29 23.61 6356 26.32 -7.6

Jupai n JP .40f 2.2 9 29.00 7.36 250 18.05 -2.4

JustEngy g JE .41 ... 1 5.91 3.53 298 3.69 -14.0

JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.21 -6.7

- K -K12 LRN ... ... 59 18.79 12.72 138 16.65 +4.7

KAR Auct KAR 1.40 2.6 19 56.75 40.27 884 54.36 +7.6

KB FnclGp KB ... ... ... 63.96 44.21 343 48.17 -17.7

KB Home KBH .10 .4 29 38.80 20.68 1508 24.86 -22.2

KBR Inc KBR .32 1.8 13 21.70 14.40 884 17.85 -10.0

KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 0 25.48 +.8










KKR KKR 1.31e 5.3 11 25.00 17.96 3970 24.54 +16.5

KKR pfA KKR.PRA ... ... ... 27.69 25.45 29 27.00 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 5 26.24 -1.9

KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 127 16.57 +3.2

KKR RE n KREF 1.72e ... ... 22.30 18.09 102 20.57 +2.8

KMG Chm KMG .12 .2 18 79.35 45.65 208 74.54 +12.8

KT Corp KT ... ... ... 18.82 12.70 452 13.33 -14.6

Kadant KAI .88f .9 28 114.00 74.15 49 95.90 -4.5

Kadmon n KDMN ... ... ... 5.86 2.05 1296 3.88 +7.2

Kaman KAMN .80 1.1 35 75.08 47.66 192 70.79 +20.3

KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.42 -6.7

KC Southn KSU 1.44f 1.4 19 114.91 99.47 899 105.98 +.7

KapStoneP KS .40 1.2 12 35.01 20.27 361 34.65 +52.7

KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 26 16.85 -3.2

KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 84 9.34 -7.2

KA MLP KYN 1.80 9.9 ...q 20.38 14.38 291 18.21 -4.4

KAMLP pfF KYNpF .88 3.5 ... 25.82 25.02 10 25.10 -.6

KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 74 12.84 -7.0

KeanGrp n FRAC ... ... ... 19.83 12.51 1031 13.14 -30.9

Kellogg K 2.16 3.1 17 71.65 56.40 4278 69.05 +1.6

KelsoTch g KIQ .03f 6.8 ... .88 .24 6 .44 -15.6

Kemet KEM ... ... 5 27.35 12.60 1306 24.55 +63.0

Kemper KMPR .96 1.3 23 82.53 36.35 310 75.05 +8.9

Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.07 Kennamtl KMT .80 2.3 22 52.52 32.23 865 35.44 -26.8

KennWils KW .76 3.6 ...cc 21.20 15.95 729 20.95 +20.7

KenonHld n KEN ... ... ... 33.22 12.79 2 15.21 -29.8

KeyEngy KEG ... ... ... 20.28 8.20 57 16.12 +36.7

Keycorp KEY .48f 2.4 14 22.40 16.28 12209 20.11 -.3

Keycorp pfI KEYpI ... ... ... 29.97 26.63 28 26.69 -7.7

Keysight KEYS ... ... 44 62.41 37.90 962 58.74 +41.2

KilroyR KRC 1.82f 2.4 16 77.73 62.91 755 75.07 +.6

KimbRoy n KRP 1.68f 7.5 ... 23.50 15.06 17 22.28 +37.1

KimbClk KMB 4.00 3.9 20 134.30 97.10 2535 103.88 -13.9

Kimco KIM 1.12 6.4 18 21.24 13.16 5746 17.56 -3.3

Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 2 25.10 -.4

Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 16 24.28 -3.0

Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 19 24.22 -3.5

Kimco pfL KIMpL ... ... ... 25.99 20.01 11 23.12 -6.5

KindMorg KMI .80f 4.7 24 21.25 14.69 12747 17.17 -5.0

KindM pfA KMIpA ... ... ... 45.00 29.98 36 33.70 -11.2

KindredHlt KND .48 5.4 ...dd 11.90 5.50 338 8.95 -7.7

Kingsway KFS ... ... ...dd 6.20 2.90 9 3.00 -40.6

Kinross g KGC ... ... 28 4.91 3.48 4960 3.67 -15.0

KirbyCp KEX ... ... 35 94.05 59.25 486 82.45 +23.4

KirklLak n KL .02e ... ... 20.81 11.52 505 19.95 +29.9

KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 21.57 13.87 873 17.30 -11.7

KlondexM g KLDX ... ... ... 3.89 1.29 2021 2.43 -6.9

KnSwftT rs KNX .24 .6 25 51.94 34.30 2998 39.34 -10.0

Knoll Inc KNL .60 2.9 14 24.00 16.57 203 20.54 -10.9

KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 146 21.70 +4.6

Knowles KN ... ... 13 17.73 10.95 815 15.14 +3.3

Kohls KSS 2.44 3.3 14 79.92 36.21 3147 72.93 +34.5

Koppers KOP 1.00 2.6 10 51.80 33.90 95 38.55 -24.3

KoreaElc KEP ... ... ... 20.38 14.12 226 15.49 -12.5

KoreaFd KF 4.50e ... ...q 44.64 37.61 38.48 -6.8

KornFer KFY .40 .6 26 68.34 31.53 657 62.46 +50.9

KosmosEn KOS ... ... ...dd 8.62 5.15 1894 8.08 +18.0

KrNwChin s KFYP ... ... ...q 44.18 30.07 4 34.64 +3.5

KrS ChIn n KWEB ... ... ... 68.39 53.99 1081 60.44 +3.1

KranChinA KBA 9.93e ... ...q 39.22 30.30 791 30.65 -11.0

KraneChCm KCNY .22e .6 ...q 37.87 32.97 17 36.12 +2.9

KranShFtse KEMP ... ... ...q 29.85 23.81 1 24.75 -7.0

KrnChEnv n KGRN ... ... ... 27.96 22.25 0 22.28 -11.9

tKrnOnBelt n OBOR ... ... ... 28.16 23.48 13 23.35 -8.6

KrS CnTc n KEMQ ... ... ... 28.97 23.87 64 24.24 -5.1

KratonCp KRA ... ... 15 53.99 31.48 171 45.63 -5.3

Kroger s KR .50 1.7 12 31.45 19.69 15954 29.33 +6.8

KronosWw KRO .68 3.1 8 29.49 17.11 453 22.03 -14.5

Kyocera KYO ... ... ... 71.92 53.79 40 55.15 -15.8

- L -L Brands LB 2.40 6.5 11 63.10 30.70 2672 36.87 -38.8

L-3 Tch LLL 3.20 1.7 19 218.71 164.34 640 192.70 -2.6

LCI Inds LCII 2.40f 2.6 16 132.73 80.95 292 92.05 -29.2

tLG Display LPL ... ... ... 17.05 8.47 901 8.36 -39.2

LGL Grp LGL ... ... 17 6.70 4.25 6 5.24 -6.7

LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 30 12.70 -9.0

LSB Inds LXU ... ... ...dd 11.71 4.75 186 5.39 -38.5

LSC Com LKSD 1.04f 6.3 ... 22.37 11.58 555 16.52 +9.0

LTC Prp LTC 2.28f 5.3 18 52.85 34.46 157 42.68 -2.0

LaZBoy LZB .48 1.6 20 34.25 23.15 673 30.05 -3.7

LabCp LH ... ... 22 190.36 146.68 753 187.51 +17.6

LadderCap LADR 1.30f 8.2 15 16.27 12.83 767 15.85 +16.3

LadThalFn LTS .04 1.1 ...dd 3.84 2.21 176 3.57 +13.0

LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.65 15 25.61 +1.2

LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 4 24.20 -2.9

LambWst n LW .77 1.1 25 68.70 42.58 805 68.15 +20.7

Lannett LCI ... ... 5 30.35 13.15 564 13.45 -42.0

LaredoPet LPI ... ... 4 13.46 7.41 4693 9.11 -14.1

LVSands LVS 3.00 4.0 21 81.45 59.16 5395 75.86 +9.2

LaSalleH LHO .90m 2.6 19 36.13 24.10 817 34.69 +23.6

LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 5 25.13 +.1

LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 6 25.22 -2.0

tLatam Air LTM ... ... ... 17.39 10.80 869 10.50 -24.5

LatAmDisc LDF .03e .3 ...q 13.25 9.27 16 9.52 -17.1

LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 160 28.41 -2.7

tLattEmMkt ROAM .43e 1.9 ...q 28.12 22.67 14 22.72 -11.8

Latt RE n RORE ... ... ... 16.02 13.27 2 15.46 -.3

LattUSEqt ROUS .39e ... ...q 33.42 27.25 2 31.50 +.7

LattGblSC ROGS .57e 1.8 ...q 33.42 28.27 2 31.54 -.1

HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2

LazGlobTR LGI .95 5.1 ...q 19.39 15.68 45 18.49 +2.7

Lazard LAZ 1.76f 3.5 13 60.00 40.50 816 50.01 -4.7

tLazWldDiv LOR .69 6.6 ...q 12.63 10.66 94 10.41 -10.5

LeafGrp LFGR ... ... ...dd 11.40 6.35 74 10.65 +7.6

LearCorp LEA 2.80f 1.4 14 206.36 135.62 684 194.24 +10.0

Lee Ent LEE ... ... 5 2.75 1.80 95 2.40 +2.1

LegacyAc n LGC ... ... ... 9.91 9.51 62 9.67 +.4

LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8

LegacyA un LGC/U ... ... ... 10.14 9.82 0 10.14 +2.0

LeggMason LM 1.36f 3.8 10 47.13 35.05 1049 35.60 -15.2

LegMas56 n LMHA ... ... ... 28.47 25.57 22 26.32 -3.4

LegM 5,4 56 LMHB ... ... ... 25.73 23.37 33 24.58 -2.7

LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1

LM IntLoV LVHI ... ... ... 28.95 25.85 2 26.89 -4.6

LM EM LoV LVHE ... ... ... 31.44 26.58 0 27.08 -1.6

LeggPlat LEG 1.52f 3.5 20 53.96 39.57 963 43.52 -8.8

LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 1 25.09 -.2

LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 1269 58.85 -8.9

LejuHldgs LEJU .20e ... ...dd 2.54 .96 22 1.43 -.7

LendingClb LC ... ... ...cc 6.56 2.57 2172 3.85 -6.8

tLennarA LEN .16 .3 13 72.17 49.52 6249 49.22 -22.2

tLennarB LEN/B .16 .4 11 58.65 40.31 99 40.21 -22.2

Lennox LII 2.56f 1.3 27 223.05 160.18 252 198.10 -4.9

Leo Hld un LHC ... ... ... 10.90 9.40 46 10.20 +2.3

LevelBr n LEVB ... ... ... 5.52 3.50 10 4.15 -4.6

LexRltyTr LXP .71 8.0 11 10.65 7.59 1195 8.91 -7.7

LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 48.90 -4.7

Libbey LBY .47 5.8 ...dd 10.30 4.60 462 8.10 +7.7

LbtyASE USA .72e 11.1 ...q 6.80 5.53 781 6.48 +2.9

LbtyASG ASG .38e 5.8 ...q 6.73 4.72 152 6.51 +17.5

LibOilSv n LBRT ... ... 52 23.90 16.00 679 17.58 -23.2

LibtProp LPT 1.60 3.6 16 45.40 37.77 854 44.40 +3.2

sLifeStorg LSI 4.00 4.1 33 96.58 69.00 515 96.79 +8.7

LightInBox LITB ... ... ...dd 3.46 1.61 4 2.05 -10.9

LilisEn n LLEX ... ... ...dd 6.30 2.96 410 5.36 +4.9

LincNat LNC 1.32 2.0 9 86.68 64.28 1510 64.85 -15.6

LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5

Lindsay LNN 1.20 1.3 46 103.03 83.57 67 95.99 +8.8

LineCp n LN ... ... ... 47.81 33.91 246 40.42 -1.4

LionsGat A LGF/A .36 1.4 ... 36.48 21.54 486 25.60 -24.3

LionsGat B LGF/B .36 1.5 ... 34.41 19.97 370 24.53 -22.7

LiqTech LIQT ... ... ...dd .84 .26 153 .75 +32.0

LithiaMot LAD 1.16f 1.2 12 127.99 87.90 276 97.18 -14.4

LiveNatn LYV ... ... ...cc 49.11 33.84 1313 47.77 +12.2

LloydBkg LYG .47a 14.5 ... 4.21 3.23 4445 3.27 -12.8

LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 274.69 1945 298.77 -6.9

Loews L .25 .5 14 53.59 45.01 985 48.86 -2.3

LomaNeg n LOMA ... ... 14 26.89 10.84 744 12.41 -46.1

LaPac LPX .13p ... 14 31.19 23.39 1221 26.53 +1.0

Lowes LOW 1.92f 2.0 22 108.98 70.76 4214 96.85 +4.2

Lubys LUB ... ... ...dd 3.20 2.35 9 2.56 -3.0

LumberLiq LL ... ... ...dd 41.33 19.41 685 25.30 -19.4

LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7

Luxoft LXFT ... ... 17 65.30 31.50 140 35.65 -36.0

Lydall LDL ... ... 15 60.00 37.50 83 42.90 -15.5

LyonBas A LYB 4.00f 3.7 9 121.95 80.19 1814 107.62 -2.4

- M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 645 171.84 +.5

M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8

M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7

M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1013.00 -1.7

MAG Slv g MAG ... ... ... 13.84 9.29 202 10.99 -11.1

MBIA MBI ... ... ...dd 10.97 6.04 980 8.96 +22.4

MDC MDC 1.20 4.1 11 35.18 26.45 284 29.41 -7.7

MDU Res MDU .79 2.7 24 29.28 24.29 434 28.79 +7.1

MFA Fncl MFA .80 10.2 10 8.90 6.72 1562 7.85 -.9

MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 7 25.90 -1.7

MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 3 25.21 -.4

MFC Bcp MFCB ... ... ...dd 9.62 5.69 6 6.24 -19.9

MFS CAMu CCA .60 5.8 ...q 14.00 10.24 10 10.27 -10.8

MCR MCR .72a 9.1 ...q 8.76 7.85 139 7.90 -6.8

MGF MGF .41 9.1 ...q 5.01 4.45 42 4.49 -6.3

MFS HInM CXE .30 6.1 ...q 5.51 4.84 33 4.92 -6.1

MFS HYMu CMU .28 6.1 ...q 4.89 4.37 26 4.50 -2.6

tMFS IHI CIF .25 9.9 ...q 3.03 2.48 153 2.50 -15.0

MIN MIN .42 11.0 ...q 4.35 3.79 227 3.83 -7.7

MFS InvG CXH .50 5.4 ...q 10.33 9.08 16 9.26 -4.6

tMMT MMT .52 9.3 ...q 6.29 5.59 111 5.58 -8.1

MFM MFM .38 5.8 ...q 7.41 6.41 48 6.64 -3.3

MFV MFV .58 10.2 ...q 6.84 5.49 9 5.68 -4.1

MGIC Inv MTG ... ... 8 16.21 9.97 3295 10.96 -22.3

MGMGrPr n MGP 1.72f 5.5 ... 31.83 25.31 523 31.35 +7.5

tMGM Rsts MGM .48 1.6 8 38.41 29.53 9590 29.27 -12.3

MI Homes MHO ... ... 12 37.41 24.08 175 26.34 -23.4

MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.2 31 39.38 31.60 1127 34.19 -3.6

MRC Glbl MRC ... ... 22 21.43 14.01 878 20.85 +23.2

MSA Safety MSA 1.52f 1.6 55 97.36 65.95 229 95.00 +22.5

MSC Ind MSM 2.32 2.7 17 99.94 65.42 628 86.66 -10.3

MSCI Inc MSCI 1.52 .9 45 174.14 100.84 668 168.56 +33.2

MSG Netw MSGN ... ... 10 26.30 16.25 502 23.00 +13.6

MV OilTr MVO .76e 7.6 8 10.60 4.80 11 9.96 +18.6

MVC Cap MVC .60 6.0 ...q 10.97 9.52 44 9.94 -5.9

MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.53 -1.2

tMacQUtlDv MFD 1.20 11.0 ...q 14.75 10.95 93 10.87 -12.6

MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 44 22.27 -13.6

Macerich MAC 2.96 5.2 31 69.73 52.12 1162 57.11 -13.0

MackCali CLI .80 3.9 10 28.16 15.86 542 20.67 -3.2

Macquarie MIC 5.24e 12.4 8 79.51 36.20 1343 42.33 -34.1

Macys M 1.51 4.1 12 41.33 17.41 7588 36.97 +46.8

MadCvCall MCN .72 9.8 ...q 8.04 7.09 35 7.38 -4.4

MadSqGd n MSG ... ... 85 284.19 189.96 142 273.50 +29.7

MadStSec MSP 1.04 9.0 ...q 12.30 10.72 3 11.59 -1.0

MagellMid MMP 3.75f 5.5 20 75.82 54.82 465 68.55 -3.4

Magna g s MGA 1.32f 2.2 11 67.47 44.55 1554 61.24 +8.1

MagnaChip MX ... ... 6 13.40 8.85 167 10.00 +.5

Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 22 23.68 -4.1

Maiden pfC MHpC 1.78 8.3 ... 26.67 16.73 15 21.52 -11.9

MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 41 19.80 -5.4

MaidenHld n MHLA .60 2.9 ... 27.28 16.68 19 20.91 -9.1

MaidHld 43 MHNC 1.94 8.6 ... 27.34 18.64 6 22.68 -7.2

MainStCap MAIN 2.28f 6.0 13 41.79 34.37 386 37.85 -4.7

MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1

MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 25 19.51 -1.6

Majesco n MJCO ... ... ... 6.43 4.35 16 6.03 +12.3

Mallinckdt MNK ... ... ... 49.12 11.65 1864 19.57 -13.3

sMgdDInvG MZF .74 5.1 ...q 14.36 13.05 13 14.38 +7.1

ManchUtd MANU .36 1.8 1 22.25 15.86 10 20.50 +3.5

Manitowc rs MTW ... ... ... 44.03 22.12 762 25.97 -34.0

ManngNap MN .32 10.5 13 4.55 2.95 70 3.05 -15.3

tManpwrGp MAN 1.86 2.1 11 136.93 89.32 556 89.50 -29.0

Manulife g MFC .44 ... ... 22.16 17.65 1757 18.32 -12.2

MarathnO MRO .20 1.0 ...dd 22.12 10.55 13737 20.30 +19.9

MarathPt s MPC 1.84 2.6 10 83.33 49.30 7899 69.97 +6.0

MarcusMill MMI ... ... 24 40.42 24.34 228 38.87 +19.2

Marcus MCS .60f 1.8 26 33.60 23.55 63 32.55 +19.0

sMarineP MPX .40f 2.3 30 17.12 12.00 29 17.07 +34.0

MarineMx HZO ... ... 18 25.05 13.80 780 19.00 +.5

Markel MKL ... ... 62 1194.98 954.02 35 1101.50 -3.3

MarriotVac VAC 1.60 1.4 19 154.14 107.58 465 115.22 -14.8

MarshM MMC 1.66f 2.0 23 86.54 76.68 2143 81.90 +.6

MartMM MLM 1.76 .8 33 241.33 189.27 492 224.96 +1.8

Masco MAS .42 1.1 19 46.45 35.79 3203 37.84 -13.9

Masonite g DOOR ... ... 14 79.90 50.40 352 70.50 -4.9

Mastec MTZ ... ... 12 55.53 38.40 888 50.75 +3.7

MastechD MHH ... ... 19 18.42 6.18 15 16.09 +59.9

MasterCrd MA 1.00 .5 45 204.00 120.65 4779 194.98 +28.8

MatadorRs MTDR ... ... 21 35.22 20.13 1367 27.40 -12.0

Materion MTRN .42f .8 34 57.45 36.25 110 53.70 +10.5

MatinasB n MTNB ... ... ... 2.47 .43 602 .45 -61.2

Matson MATX .80 2.1 7 40.32 21.63 203 37.86 +26.9

MauiLand MLP ... ... 20 27.80 9.95 40 11.30 -34.7

MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 551 48.80 -24.1

Maximus MMS .18 .3 19 72.71 58.58 557 63.17 -11.7

tMaxLinear MXL ... ... 11 30.23 16.30 780 16.10 -39.1

McClatch rs MNI ... ... ...dd 11.04 5.75 20 9.90 +10.9

McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 106.51 +6.0

McCorm MKC 2.08f 1.9 16 111.46 90.25 987 106.86 +4.9

McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 6067 159.81 -7.2

McKesson MCK 1.36 .9 12 178.86 134.25 1236 146.07 -6.3

McEwenM MUX .01 .5 ...dd 2.86 1.82 1582 2.18 -4.4

Mechel pf MTLp ... ... ... 1.34 .80 23 1.00 -4.8

tMechel rs MTL ... ... ... 5.80 3.10 40 3.04 -42.2

Medequit n MRT .84 7.8 ... 13.06 9.67 117 10.72 -4.5

MedProp MPW 1.00 7.1 16 14.19 11.82 1928 14.06 +2.0

Medifast MED 1.92 1.2 67 179.52 40.00 236 154.19 +120.9

MedleyCap MCC .40m 11.4 5 6.65 3.35 361 3.50 -33.0

MedleyC 23 MCV 1.53 6.3 ... 25.98 23.93 3 24.45 -3.1

MedleyC 21 MCX 1.63 6.4 ... 26.39 25.00 1 25.28 -2.0

Medley n MDLX .22p ... ... 25.09 23.61 10 23.85 -3.8

Medley24 n MDLQ ... ... ... 25.66 24.50 16 24.80 -1.6

MedleyMgt MDLY .80 21.1 ...cc 7.15 3.10 120 3.80 -41.5

Mednax MD ... ... 11 63.04 40.56 1431 44.23 -17.2

Medtrnic MDT 2.00f 2.3 35 89.72 76.41 5243 86.74 +7.4

Merck MRK 1.92 3.1 23 66.41 52.83 10225 61.08 +8.5

MercGn MCY 2.50 5.4 42 61.51 41.41 149 46.72 -12.6

Meredith MDP 2.18 4.2 12 72.25 47.30 267 51.90 -21.4

Meritage MTH ... ... 12 55.50 38.80 410 43.35 -15.3

Meritor MTOR ... ... 6 29.54 15.46 751 21.26 -9.4

MerL pfK MERpK 1.61 6.1 ... 26.54 25.35 64 26.19 +.4

MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0

ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 4 15.44 +5.0

MLRRD29 PYS 1.58 8.4 ... 24.11 17.20 4 18.70 -7.7

MLGS flt PYT .76 3.5 ... 22.60 20.40 21.72 +3.7

MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 2 28.60 +3.2

MesaRoyl MTR 1.46e 9.5 15 19.85 11.45 7 15.30 -17.1

Mesab MSB 1.49e ... ... 30.92 13.00 45 24.25 -3.6

Methode MEI .44 1.1 25 48.44 36.75 399 38.75 -3.4

MetLife MET 1.68f 3.7 10 55.91 43.38 7889 45.20 -10.6

MetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 15 25.34 +2.0

MetroBkH n MCB ... ... ... 55.00 36.35 99 53.22 +26.4

MettlerT MTD ... ... 39 697.26 540.24 310 570.47 -7.9

MexcoEn MXC ... ... ...dd 7.18 3.00 4 4.85 +23.4

MexEqt MXE 1.62e .1 ...q 12.22 9.50 19 10.11 -1.5

MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 54 14.79 -6.1

MKors KORS ... ... 20 70.00 32.81 2788 66.71 +6.0

MicrFoc n MFGP ... ... ... 36.21 12.67 624 17.16 -48.9

MicrSol n MICR ... ... ... 4.29 3.19 8 3.50 MidAApt MAA 3.48 3.5 18 110.24 85.16 657 99.78 -.8

MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 65.21 -3.1

MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 22 13.75 +3.8

MidstPet MPO ... ... ... 19.04 11.79 139 13.08 -21.1

Milacron n MCRN ... ... ... 22.62 15.09 490 18.83 -1.6

MilestnSci MLSS ... ... ... 1.65 .64 29 .77 -34.5

MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 64 11.95 -4.2

MillerInds MLR .72 2.8 15 29.00 23.90 25 25.35 -1.7

MinTech MTX .20 .3 18 77.15 62.55 248 74.00 +7.5

MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.18 -1.9

Mistras MG ... ... 36 23.83 17.00 177 19.28 -17.9

MitsuUFJ MUFG ... ... ... 8.11 5.54 1887 5.64 -22.4

MiX Tele MIXT .22e ... ... 21.00 7.28 143 17.44 +36.7

MizuhoFn MFG ... ... ... 4.00 3.36 270 3.36 -7.7

MobileTele MBT .53e 6.2 ... 12.80 7.77 3225 8.50 -16.6

Model N MODN ... ... ...dd 19.60 12.40 243 17.00 +7.9

Modine MOD ... ... 13 25.75 15.25 285 18.40 -8.9

Moelis&Co MC 1.88f 3.1 49 67.65 37.50 411 59.70 +23.1

Mohawk MHK ... ... 16 286.85 202.75 637 211.50 -23.3

MolinaHlth MOH ... ... ...dd 103.27 56.68 788 101.18 +32.0

MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7

MolsCoorB TAP 1.64 2.3 11 94.02 58.75 2224 69.79 -15.0

MonRE MNR .68 4.3 25 18.45 13.87 352 15.90 -10.7

MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.63 22.82 11 23.85 -4.7

Moodys MCO 1.76 1.0 37 179.84 119.78 792 169.60 +14.9

Moog A MOG/A .25p ... 20 93.93 68.29 114 76.32 -12.1

Moog B MOG/B .25p ... 20 91.71 68.79 78.24 -11.8

MorgStan MS 1.00 2.1 12 59.38 43.48 14684 47.93 -8.6

MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 61 28.58 -1.3

MorgSt pfF MSpF 1.72 6.2 ... 29.77 27.34 55 27.67 -2.7

MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 104 27.18 -2.4

MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 22 26.75 +.1

MorgSt pfK MSpK ... ... ... 27.72 25.55 45 25.93 -4.3

MS Asia APF .14e .8 ...q 19.99 16.28 8 16.87 -8.3

MS China CAF 13.33e ... ...q 27.79 21.02 444 23.20 -.8

MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.09 1 6.46 -8.4

MS EMD MSD .57e 6.5 ...q 10.27 8.55 44 8.82 -11.6

MSEMDDbt EDD .80m 11.5 ...q 8.37 6.64 194 6.93 -10.0

MSEmMkt MSF .05e .3 ...q 19.86 15.97 21 16.18 -9.6

MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3

tMS India IIF .04e ... ...q 35.14 28.62 58 28.37 -14.4

MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 2 12.20 -1.1

MkVRMB CNY ... ... ...q 49.12 38.95 45.24 +5.2

MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6

MSDLEur URR ... ... ...q 21.49 16.65 0 16.98 -6.3

MSDSEur DRR ... ... ...q 55.98 44.20 52.68 +8.8

MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 40 23.24 +2.7

MosaicAc n MOSC ... ... ... 9.90 9.49 9.68 -.2

Mosaic MOS .10 .4 38 29.95 19.23 3159 28.13 +9.6

MotrlaSolu MSI 2.08 1.8 22 118.37 82.86 1072 116.05 +28.5

Movado MOV .80 1.7 ...cc 53.73 21.50 382 48.25 +49.8

Mueller MLI .40 1.3 21 37.57 25.26 130 29.76 -16.0

MuellerWat MWA .20 1.7 26 12.99 9.59 1013 11.53 -8.0

MurphO MUR 1.00 3.1 ...dd 35.98 22.21 2575 32.65 +5.2

MurphUSA MUSA ... ... 15 89.69 61.05 604 79.00 -1.7

MyersInd MYE .54 2.8 39 24.60 15.40 150 19.45 -.3

Myomo n MYO ... ... ... 15.00 2.07 162 3.05 -18.7

Myovant n MYOV ... ... ...dd 25.54 9.92 52 24.16 +91.1

- N -NCI BldSy NCS ... ... 22 23.35 13.05 770 20.60 +6.7

NCR Corp NCR ... ... 27 43.24 26.00 927 30.09 -11.5

NGL EnPt NGL 1.56 12.0 ...dd 17.65 8.58 825 12.95 -7.8

NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 16 24.90 +2.0

NL Inds NL ... ... 6 16.05 6.85 13 8.90 -37.5

LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3

NRG Egy NRG .12 .4 50 35.17 15.95 7500 31.06 +9.1

NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 121 17.25 -8.5

NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 347 17.35 -8.2

NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.51 +7.1

NVR NVR ... ... 21 3700.00 2311.11 32 2965.14 -15.5

nVent El n NVT ... ... ... 28.93 21.00 1200 25.66 +12.9

Nabors NBR .24 3.9 ...dd 8.87 5.32 15779 6.20 -9.2

NACCO NC .66 1.9 4 92.60 23.80 16 35.20 -6.5

NamTai NTP .28 2.5 42 13.90 7.90 12 11.25 -10.4

NanoViric NNVC ... ... ...dd 1.64 .36 133 .42 -52.3

Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7

NatBkHldg NBHC .56f 1.4 33 40.98 30.25 230 38.93 +20.0

NatFuGas NFG 1.70f 3.2 16 59.92 48.31 294 52.55 -4.3

NatGrid NGG 2.89e 5.2 ... 65.60 51.44 382 55.60 -5.5

NtHlthInv NHI 4.00 5.3 17 81.60 62.71 164 75.01 -.5

NHltcre NHC 1.92f 2.7 27 73.25 57.00 32 72.03 +18.2

NOilVarco NOV .20 .5 ...dd 45.08 29.90 2527 41.33 +14.7

NatPresto NPK 1.00a .8 18 136.65 88.80 47 128.55 +29.3

sNatRetPrp NNN 1.90 4.4 20 43.90 36.25 1380 43.66 +1.2

NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 12 24.37 -4.7

NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 12 23.21 -7.5

NatlStor n NSA 1.16f 3.9 ...cc 30.09 21.17 393 29.73 +9.1

NtStorAf pfA NSApA ... ... ... 26.30 23.57 3 24.49 -6.0

NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 176 17.82 -3.7

NatxIntV n MVIN ... ... ... 47.10 43.78 44.93 +.8

NatGsSvcs NGS ... ... 69 29.55 21.70 72 23.50 -10.3

NatrlGroc NGVC ... ... 38 12.68 4.79 158 12.51 +40.1

NatRsPt rs NRP 1.80 5.8 9 37.70 22.81 12 31.25 +20.2

Natuzzi NTZ ... ... ... 2.84 1.41 1.64 +2.5

Nautilus NLS ... ... 18 19.25 11.30 293 15.85 +18.7

NavideaBio NAVB ... ... ...dd .68 .21 85 .23 -36.2

NavigCons NCI ... ... 22 25.25 14.62 421 24.33 +25.3

NavigatrH NVGS ... ... ... 13.25 7.65 187 12.75 +29.4

NaviosAcq NNA .08 11.9 ...dd 1.53 .66 568 .67 -39.6

Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 4 13.00 -19.8

Navios NM ... ... ...dd 1.90 .68 975 .85 -29.2

NavMH pfH NMpH 2.16 17.4 ... 18.89 10.27 3 12.43 -23.8

NavMMid NAP 2.00f 52.6 ... 10.70 3.26 60 3.80 -60.1

NaviosMar NMM 1.69f 84.9 7 2.62 1.45 631 1.99 -15.7

Navistar NAV ... ... 26 47.73 25.06 701 40.04 -6.6

Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7

NeenahP NP 1.64 1.9 18 95.40 75.50 71 84.20 -7.1

Nelnet NNI .64 1.1 13 64.00 43.92 86 59.97 +9.5

NeoPhoton NPTN ... ... ...dd 8.73 4.56 788 6.10 -7.3

Netshoes n NETS ... ... ... 20.90 2.00 81 2.66 -66.3

Netw1Tch NTIP .10 3.3 9 4.60 2.25 21 3.00 +25.0

NBCAInt NBW .74 5.9 ...q 14.61 12.50 22 12.53 -7.9

NeuB HYld NHS .96 8.8 ...q 12.35 10.81 64 10.86 -7.7

NBIntMu NBH .90 6.6 ...q 16.00 13.42 31 13.73 -7.2

NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 12 11.53 -5.2

NBRESec NRO .36 7.1 ...q 5.70 4.29 83 5.07 -8.3

NevGCas UWN ... ... 23 2.86 1.87 21 2.04 -23.6

NevroCorp NVRO ... ... ...dd 94.34 65.00 318 80.14 +16.1

Nevsun g NSU .04 1.2 ...dd 3.86 1.96 362 3.24 +32.8

NewAmHi HYB .78a 9.1 ...q 10.20 8.48 54 8.55 -9.0

NewConcEn GBR ... ... 27 2.45 1.16 64 1.34 -14.2

NE Realty NEN 1.00 1.5 2 75.25 65.10 3 67.49 -8.0

NwGold g NGD ... ... ...dd 4.25 2.02 2039 2.02 -38.6

NewHome NWHM ... ... 10 13.55 9.53 86 10.10 -19.4

tNwIreland IRL 2.15e 1.4 ...q 14.17 11.67 46 11.66 -6.9

NJ Rscs s NJR 1.09 2.4 15 45.45 35.55 320 44.85 +11.6

NewMedia NEWM 1.48 7.9 33 19.01 12.74 676 18.80 +12.0

NwMtnFin NMFC 1.36 10.2 10q 14.70 12.05 321 13.35 -1.5

NewOriEd EDU .40e ... 46 108.40 69.91 2092 95.45 +1.5

NewRelic NEWR ... ... ...dd 111.59 41.80 1879 99.86 +72.9

NewResid NRZ 2.00 11.0 6 18.74 15.04 3922 18.17 +1.6

NewSenInv SNR 1.04 13.8 14 10.57 6.77 587 7.56 sNY&Co NWY ... ... ...dd 4.73 1.29 716 4.75 +66.1

tNY CmtyB NYCB .68 6.0 13 14.53 11.35 3945 11.35 -12.8

NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 19 26.92 -5.9

NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.28 -2.9

NY REIT rs NYRT 4.85c ... ... 19.81 15.04 52 18.19 NY Times NYT .16 .6 ...cc 26.75 16.95 2957 25.95 +40.3

NewellRub NWL .92f 3.5 5 54.19 22.60 5747 26.02 -15.8

NewfldExp NFX ... ... 15 35.20 22.72 2744 29.68 -5.9

NewMarket NEU 7.00 1.8 21 470.43 358.33 39 397.33 NewmtM NEM .56 1.5 28 42.04 31.42 4019 36.99 -1.4

NewpkRes NR ... ... ...dd 11.15 6.60 534 10.65 +23.8

NexGen g NXE ... ... ... 2.85 1.65 270 1.90 -25.8

NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0

NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.33 139 22.06 -12.8

NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 93 27.87 -.3

NxtEraLP NEP 1.57f 3.4 33 48.75 36.37 267 46.50 +7.9

NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 18 25.09 +.5

NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 56 24.89 -.3

NextEra76 NEEpK ... ... ... 25.99 23.62 18 24.99 -2.3

sNxtEra pfQ NEEpQ 3.19 4.3 ... 73.50 63.25 105 74.02 +6.4

sNextEraEn NEE 4.44f 2.7 12 166.62 138.00 1754 166.40 +6.5

NxtEra pfR NEEpR ... ... ... 59.02 52.96 26 56.76 +1.0

NiSource s NI .78 3.0 32 27.76 22.44 2991 25.67 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.00 -1.2

NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.00 -2.1

Nielsen plc NLSN 1.40f 4.5 18 43.61 29.51 3765 30.97 -14.9

NikeB s NKE .80 1.1 68 75.91 50.35 9063 72.35 +15.7

NoahHldgs NOAH ... ... 31 69.56 26.08 529 54.80 +18.4

NobilisH n HLTH ... ... ... 1.95 1.15 106 1.25 -7.4

NobleCorp NE .08 1.4 ...dd 6.33 3.14 5271 5.57 +23.2

NobleEngy NBL .44 1.3 35 37.67 22.99 3313 34.73 +19.2

NobleMid n NBLX 1.91e ... 12 57.98 41.99 148 50.37 +.7

NokiaCp NOK .19e 3.3 ... 6.59 4.51 18171 5.83 +25.1

sNomadF n NOMD ... ... ... 19.31 13.54 1740 19.13 +13.1

Nomura NMR ... ... ... 6.83 4.82 337 4.86 -16.5

Norbord n OSB 1.29 3.3 ... 45.45 29.56 82 39.84 +17.8

NordicAOff NAO .18 16.1 ... 1.60 1.02 144 1.12 -6.6

NordicAm NAT .41e 15.0 ...dd 6.70 1.82 2452 2.73 +11.0

Nordstrm JWN 1.48a 2.9 19 54.00 37.79 1729 50.90 +7.4

NorflkSo NSC 2.88 1.9 23 158.58 111.44 1884 152.23 +5.1

NortelInv NTL .64e 1.3 ... 51.97 29.86 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8

NEurO NRT .78e 9.4 10 9.40 5.94 13 8.27 +18.8

NoWestCp NWE 2.20 3.8 17 64.47 50.01 427 57.57 -3.6

NDynMn g NAK ... ... ... 2.34 .43 600 .52 -70.6

NthnO&G NOG ... ... 34 3.00 .63 2965 2.71 +32.2

NorthropG NOC 4.80f 1.5 33 360.88 252.82 1241 313.72 +2.2

NStREur n NRE .60 4.1 ... 14.81 10.08 322 14.58 +8.6

NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 112 63.70 +6.8

tNorwCruis NCLH ... ... 15 61.48 50.16 5794 48.77 -8.4

NovaBay rs NBY ... ... ...dd 5.00 2.00 13 2.55 -33.8

NovaGld g NG ... ... ...dd 5.05 3.35 3583 4.31 +9.7

Novartis NVS 2.75e 3.7 15 94.19 73.21 1471 74.03 -11.8

NovoNord NVO .96e 2.0 ... 58.37 41.03 2935 46.97 -12.5

NOW Inc DNOW ... ... ...dd 16.70 9.12 1136 13.09 +18.7

NuSkin NUS 1.47 1.9 38 84.00 53.50 341 79.32 +16.3

Nucor NUE 1.52 2.4 16 70.48 51.67 3127 63.46 -.2

Nush EnhYl NUAG ... ... ... 24.87 23.37 12 23.55 -3.6

Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.37 -1.6

NushLCGr NULG ... ... ... 35.95 28.30 4 33.88 +8.6

NushLCVal NULV ... ... ... 30.70 26.13 4 28.65 +.2

NushMCGr NUMG ... ... ... 32.76 26.52 1 31.18 +6.2

NushMCVal NUMV ... ... ... 29.85 25.59 0 28.22 +.1

NushSmCap NUSC ... ... ... 31.64 25.30 8 30.58 +7.5

NushShTrm NURE ... ... ... 27.44 23.57 1 27.35 +3.8

NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 4 24.22 -2.9

NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.8 24 47.99 19.22 342 24.42 -18.5

NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 19 23.46 -5.6

Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 88 20.90 -7.7

Nustar pfC NSpC ... ... ... 26.43 22.31 22 24.06 -7.3

NustarGP NSH 1.32m 9.7 ... 25.25 10.40 305 13.55 -13.7

Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 20 25.91 +3.6

Nutrien n NTR .40p ... ... 54.35 40.41 2555 53.96 +4.0

NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.55 -5.5

NuvCr22 n JCO ... ... ... 10.10 9.26 112 9.28 -2.2

Nuv Mun21 NHA ... ... ... 10.96 9.29 14 9.41 -.3

NuvHiInO n NMZ ... ... ... 13.91 12.28 90 12.59 -7.5

Nuv Pf22 n JPT ... ... ... 27.14 23.35 20 23.77 -5.4

Nuv 11-21 n JHB ... ... ... 10.15 9.42 168 9.45 -5.1

NuvCA V2 n NCB ... ... ... 18.40 15.24 2 15.64 -8.0

NvHiInDc19 JHD ... ... ... 10.36 9.72 128 9.79 -2.3

Nuv RE In JRS ... ... ... 11.55 9.39 55 9.85 -12.5

NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.10 -6.1

NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 72 7.86 -8.2

NuvAZ NAZ .80 6.3 ...q 15.43 12.57 31 12.74 -9.9

NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 29 20.25 -7.9

NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 3 21.77 -5.5

NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 48 13.53 -11.9

NCADvA NAC .91 6.8 ...q 15.58 13.18 264 13.36 -6.6

NCalMunV NCA .47 4.9 ...q 10.70 9.16 38 9.46 -7.2

NuvCASel NXC .63a 4.5 ...q 17.17 13.51 6 13.90 -6.8

NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 66 11.76 -1.3

NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 66 14.71 +.8

NvCredStr JQC .62 7.8 ...q 8.76 7.90 594 7.95 -3.3

NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 43 11.55 -6.1

NuvDivA NAD .85a 6.4 ...q 14.46 12.92 248 13.23 -5.9

NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1

NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 110 18.62 -1.2

NuEnMLP JMF 1.35 12.8 ...p 13.60 9.65 155 10.57 -7.2

NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 73 13.56 -4.5

tNuvFloat JFR .72 6.9 ...q 11.95 10.52 184 10.49 -6.4

NuvFltOp JRO .76a 7.2 ...q 11.88 10.33 232 10.44 -8.4

NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 34 11.28 -10.3

NuvGblHIn JGH 1.58 10.2 ... 17.45 15.33 36 15.43 -8.8

NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 47 9.87 -.4

NuvHIDec18 JHA ... ... ...q 10.13 9.67 26 9.80 -1.1

NuvEnhMu NVG ... ... ... 15.83 14.06 312 14.54 -5.8

NNYAmtF NRK .70 5.8 ...q 13.44 11.88 215 12.11 -6.6

NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 365 12.94 -5.9

NuvIntMu NID .68 5.5 ...q 13.77 12.10 61 12.37 -4.8

NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 17 12.55 -2.5

NMDPI NMY .67a 5.5 ...q 13.27 11.88 19 12.11 -3.7

NvMAP NMT .71a 5.7 ...q 15.00 12.38 11 12.44 -12.8

NMIQI NUM .74 5.9 ...q 14.05 12.41 28 12.63 -4.8

NuvMNMu NMS .80 6.0 ...q 17.00 13.30 1 13.44 -8.6

NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 55 23.34 -5.5

NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 20 22.52 -5.1

NuvMultM JMM .48 6.8 ...q 7.77 6.60 3 7.04 -7.6

NvMuI NMI .50a 4.4 ...q 12.87 10.77 3 11.22 -3.0

NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 220 9.49 -6.3

Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 19 15.59 -9.7

NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 104 12.97 -5.3

NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1

NNYDvA NAN .80a 6.4 ...q 14.57 12.39 57 12.50 -9.6

NNYMV NNY .39a 4.2 ...q 10.65 9.03 20 9.19 -3.3

NuvNYSel NXN .55 4.3 ...q 14.37 12.58 9 12.78 -6.2

NNCPI NNC .59a 4.7 ...q 13.67 12.06 91 12.40 -3.9

NOHQI NUO .80 5.8 ...q 15.46 13.48 25 13.80 -5.7

NvPA NQP .81a 6.4 ...q 13.78 12.34 93 12.57 -4.4

NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7

tNuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.98 45 23.01 -7.1

tNvPfdInco JPC .80 8.5 ...q 10.75 9.47 282 9.44 -8.7

tNuvQPf2 JPS .70 7.8 ...q 10.47 9.05 649 8.97 -12.1

NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 67 16.03 -9.9

NuvEqtP BXMX 1.00 7.1 ...q 14.57 13.00 195 14.08 -1.2

NEqPrmG SPXX 1.04 6.3 ...q 19.88 14.92 140 16.38 -5.4

NvSMM NIM .31a 3.2 ...q 10.55 9.49 9 9.66 -3.0

NSTFI NXP .55a 3.9 ...q 15.16 13.85 19 14.16 -3.2

NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 3 13.62 -2.3

NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.52 -4.4

NuvSnIn NSL .42 6.6 ...q 6.88 6.28 65 6.35 -2.5

NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 29 17.34 +4.2

Nv TA Div JTD 1.23 7.5 ...q 18.44 15.66 23 16.50 -6.1

NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 60 12.84 -8.0

NTXQI NTX .65 5.1 ...q 14.94 12.42 13 12.77 -10.9

NVAPI NPV .65a 5.3 ...q 13.46 12.08 22 12.41 -3.2

NuverEnv n NES ... ... ... 26.50 9.00 13 9.87 -45.7

- O -OCI Ptrs OCIP .70e 6.1 33 11.50 6.76 126 11.45 +42.2

OFG Bncp OFG .24 1.7 11 14.95 7.80 216 14.20 +51.1

OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 24.10 -.1

OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 1 23.78 +7.8

OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 1 24.61 +9.7

OGE Engy OGE 1.33 3.8 19 37.32 29.59 2371 35.29 +7.2

OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4

ONEGas OGS 1.84 2.4 22 79.51 62.20 262 75.28 +2.8

OaktreeC OAK 3.59e 8.7 12 48.50 38.80 101 41.25 -2.0

OasisMid n OMP 1.57 8.4 ... 19.78 15.57 26 18.71 +7.3

sOasisPet OAS ... ... ...dd 13.85 6.69 7970 13.10 +55.8

Obsidian g OBE ... ... ... 1.44 .82 833 1.06 -14.5

OcciPet OXY 3.08 3.8 ...cc 87.67 57.84 3741 81.35 +10.4

Oceaneerg OII .60 2.6 ...cc 26.95 17.11 1710 23.49 +11.1

Och-Ziff OZM .87e 42.9 23 3.95 1.91 285 2.03 -18.8

OcwenFn OCN ... ... ...dd 4.84 2.65 714 4.36 +39.3

Oi SA C OIBR/C ... ... ... 9.71 4.00 34 4.52 -19.7

OilStates OIS ... ... ...dd 38.95 20.23 500 31.75 +12.2

Oil-Dri ODC .96f 2.3 46 50.82 35.42 10 42.44 +2.3

OldRepub ORI .78 3.9 17 22.34 17.92 1509 20.20 -5.5

Olin OLN .80 2.8 9 38.84 28.19 1731 28.98 -18.5

Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2

OmegaHlt OHI 2.64 8.3 12 34.84 24.90 2124 31.85 +15.6

Omnicom OMC 2.40 3.2 16 83.95 65.32 2368 74.92 +2.9

Omnova OMN ... ... ...dd 11.90 8.10 139 9.70 -3.0

OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4

OnDeckCap ONDK ... ... ...dd 7.68 3.98 572 7.21 +25.6

OncoCyte n OCX ... ... ... 7.64 1.10 74 2.95 -36.6

OneLibrty OLP 1.80 6.8 14 27.70 21.02 67 26.44 +2.0

OneSmart n ONE ... ... ... 16.00 8.56 707 11.69 +7.1

OneMain OMF ... ... 16 36.32 23.62 347 33.37 +28.4

ONEOK OKE 3.18f 4.6 50 70.77 49.32 1631 68.70 +28.5

sOoma n OOMA ... ... ... 13.65 7.30 93 13.60 +13.8

OppLgCap RWL .72e 1.4 ...q 55.31 45.76 80 51.16 -.4

Opp RUT n OMFS ... ... ... 27.89 24.71 1 27.40 +4.9

OppMidCap RWK .59e .7 ...q 64.10 53.65 9 61.63 +1.5

OppSmCap RWJ .59e .8 ...q 77.03 60.34 27 74.88 +7.2

OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 281 38.23 +4.5

OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5

OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8

OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6

OpR1000Y n OYLD ... ... ... 26.20 24.36 25.65 -2.1

Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.54 +1.7

OpIntRev n REFA ... ... ... 30.89 25.65 1 26.33 -5.5

OpGlbRv n RGLB ... ... ... 30.09 25.62 0 26.61 -4.6

Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.10 +.1









MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

OppGlRv n ESGF ... ... ... 33.63 28.29 0 29.78 -5.1

OppenFin RWW .58e .9 ...q 74.63 58.96 0 65.65 -4.9

tOpEMRev n REEM ... ... ... 30.65 25.82 1 25.60 -7.9

sOppenHldg OPY .44 1.5 ...dd 29.70 15.35 132 29.20 +9.0

Oracle ORCL .76 1.7 50 53.48 42.57 24625 44.28 -6.3

Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 187 16.86 -3.1

OrchidIsl ORC 1.08e 14.0 41 10.47 6.77 646 7.72 -16.8

OrchidsPP TIS 1.40 27.7 8 15.74 3.44 206 5.05 -60.5

OrientPap ONP ... ... 3 2.45 .75 22 1.05 -18.7

OrionECarb OEC .72 ... 69 33.95 18.85 478 31.75 +24.0

sOrionGpHl ORN ... ... ...dd 8.46 5.17 384 8.60 +9.8

Orix IX ... ... ... 100.03 77.52 27 80.09 -5.5

OrmatTc ORA .49 .9 31 70.68 50.43 284 53.44 -16.4

OshRusS n OUSM ... ... ... 27.99 24.76 50 27.29 +.9

OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.24 -5.1

OshkoshCp OSK .96 1.4 16 100.26 64.14 982 69.48 -23.6

OsiskoGl n OR .20 ... ... 14.39 9.14 373 9.27 -19.8

OutfrontM OUT 1.44 7.4 11 25.30 17.75 898 19.44 -16.2

OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 733 3.82 +39.4

OwensMin OMI 1.04 5.9 11 32.66 14.26 672 17.52 -7.2

OwensCorn OC .84 1.3 20 96.52 61.00 2043 65.01 -29.3

tOwensIll OI ... ... 13 25.90 16.75 1749 17.03 -23.2

OwensRM ORM .80f 4.6 12 18.72 13.71 76 17.22 +7.6

OxfordInds OXM 1.36 1.6 20 93.47 57.36 152 82.81 +10.1

P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 2685 42.57 +20.1

PBF Logist PBFX 1.96f 9.4 11 22.30 17.75 44 20.95 PCM Fund PCM .96 8.3 ...q 12.13 10.15 32 11.60 +.3

PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 5705 42.29 -5.7

PGT Inc PGTI ... ... 26 21.97 11.90 294 20.50 +21.7

PHH Corp PHH ... ... ...dd 15.00 8.01 190 10.88 +5.6

PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.98 -.6

Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 91 51.63 -.6

Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 5 66.92 -3.3

PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.42 -1.4

PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 17 99.62 -.7

PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 42 102.78 -3.0

Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 114 100.03 -.4

PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 28 99.94 -5.4

PimShMat MINT .82e .8 ...q 101.87 101.39 707 101.56 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 15 52.87 -1.5

PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.93 +.1

Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 8 113.80 -6.3

PJT Part n PJT .20 .4 ...dd 58.76 35.47 148 55.03 +20.7

tPLDT Inc PHI 1.60e 7.3 ... 37.26 21.63 120 21.76 -27.7

PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 39 27.37 -3.3

PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 28 25.15 -.8

PNC PNC 3.00 2.2 13 163.59 119.41 3329 138.43 -4.1

PNC wt PNC/WS ... ... ... 89.25 52.28 88.25 +13.5

PNM Res PNM 1.06 2.7 19 46.00 33.75 354 38.95 -3.7

POSCO PKX ... ... ... 93.12 59.61 243 77.28 -1.1

tPPDAI n PPDF ... ... ...dd 13.68 5.95 1193 5.99 -15.8

PPG s PPG 1.80 1.7 18 122.07 100.36 3176 105.11 -10.0

PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 7 25.34 -1.0

PPL Corp PPL 1.64 5.7 13 39.90 25.30 10253 28.79 -7.0

PQ GrpH n PQG ... ... 36 18.23 12.88 218 17.51 +6.4

PS BusPk PSB 3.40 2.7 32 137.60 107.91 94 126.68 +1.3

PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 10 25.12 -.5

PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 1 25.11 -.8

PS BusP pfY PSBpY ... ... ... 24.78 22.04 22 23.41 -4.8

PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 8 23.84 -5.6

PS BsPk pfW PSBpW ... ... ... 25.77 22.23 3 23.62 -6.5

PVH Corp PVH .15 .1 18 169.22 110.59 1242 149.75 +9.1

PcrTrnd750 PTLC ... ... ...q 30.73 25.80 197 29.29 +2.3

PcrTrnd450 PTMC ... ... ...q 33.22 27.70 57 32.33 +3.9

PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 94 33.32 +10.1

PacrCash n GCOW ... ... ... 34.59 29.33 47 30.54 -3.0

PacrTrendp PTEU ... ... ... 33.39 27.81 43 28.05 -8.6

Pacr Wlth n PWS ... ... ... 27.67 23.99 8 26.27 +4.1

Pac Cash n CALF ... ... ... 30.04 22.60 2 29.24 +12.0

PacDvCsh n ICOW ... ... ... 31.03 25.35 9 29.08 -.9

PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 91 2.10 +8.2

PacDrill rs PACD ... ... ...dd 1.81 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 24 24.62 -12.7

PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 6 22.91 -11.3

PacGE pfC PCGpC 1.25 6.0 ... 29.01 20.60 4 21.00 -14.6

PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 5 21.17 -12.3

PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.80 -15.6

PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 20.25 -17.6

PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.53 -15.3

PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 0 19.43 -13.9

Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 18 131.13 105.81 776 114.92 -4.7

Pagsegur n PAGS ... ... ... 39.97 26.91 7801 29.66 -6.4

PalatinTch PTN ... ... ...dd 1.59 .38 2433 .00 +16.2

PaloAltNet PANW ... ... ...dd 217.40 126.56 1755 202.34 +39.6

PampaEng PAM ... ... ... 72.98 40.21 636 41.73 -38.0

Pandora P ... ... ...dd 9.98 4.09 10922 7.74 +60.6

PanhO&G PHX .16 .8 95 25.30 17.65 33 18.90 -8.0

ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3

ParTech PAR ... ... 39 16.89 7.31 155 15.84 +69.4

ParaGold n PZG ... ... 3 1.80 1.16 51 1.26 -3.1

ParamtGp PGRE .40 2.6 ... 16.79 13.70 1146 15.49 -2.3

Paretem rs TEUM ... ... ...dd 3.59 .50 769 2.57 +24.2

sParkEl PKE .40 1.7 19 23.40 14.59 557 23.11 +35.6

ParkHot n PK 2.20f 7.2 ... 32.62 23.91 1245 30.73 +6.9

ParkNatl PRK 3.84f 3.3 19 119.00 92.42 25 116.21 +11.7

tParkDrl PKD ... ... ...dd 1.44 .33 1521 .33 -67.0

tParkerHan PH 3.04f 2.0 19 212.80 153.65 1604 155.76 -22.0

ParsleyEn PE ... ... 48 33.43 21.12 3810 28.77 -2.3

PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 25.31 -1.1

PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 5 26.30 -2.0

PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 31 27.85 -2.9

PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 10 25.36 -3.5

PartyCity n PRTY ... ... 14 16.90 9.50 564 15.85 +13.6

PaycomSft PAYC ... ... 95 118.45 64.50 1746 100.44 +25.0

PeabodyE n BTU .60 1.3 ... 47.84 22.76 1073 44.61 +13.3

PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.51 7.62 291 11.42 +16.3

Pebblebrk PEB 1.52 3.9 22 41.65 31.29 701 38.86 +4.5

Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 25.46 +.8

Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 25.41 -1.4

Pedevco rs PED ... ... ... .91 .26 125 .31 -3.8

Pembina g PBA 1.50 ... 26 36.99 29.28 546 34.24 -5.4

Penney JCP ... ... 41 5.63 2.25 23236 2.44 -22.8

PennaRE PEI .84 7.3 16 13.02 8.86 1039 11.57 -2.7

PenRE pfB PEIpB 1.84 7.7 ... 25.74 20.21 4 23.80 -5.5

PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 11 22.95 -11.4

PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 10 21.95 -12.6

PennyMFn PFSI ... ... 6 25.20 16.00 159 20.25 -9.4

PennyMac PMT 1.88 9.9 20 19.30 14.87 283 19.05 +18.5

Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 1 25.41 +.7

PennyM pfB PMTpB ... ... ... 25.45 23.68 6 25.20 +.1

Penske PAG 1.40f 2.9 12 54.83 38.33 683 48.42 +1.2

tPentair PNR .70 1.7 13 74.84 42.09 1590 42.35 -40.0

Penumbra n PEN ... ... ...dd 167.35 77.75 276 145.50 +54.6

PerfFood n PFGC ... ... 23 37.68 25.40 589 36.95 +11.6

PerkElm PKI .28 .4 28 84.49 62.43 610 72.87 -.3

PermRck n PRT ... ... ... 16.69 15.00 30 15.92 +2.7

Prmian PBT .64e 7.0 25 10.30 7.80 115 9.08 +2.4

Perrigo PRGO .76 1.0 ...dd 95.93 63.68 758 75.12 -13.8

Perspecta n PRSP ... ... ... 25.45 21.03 3021 21.27 -13.4

PetChina PTR .70e 1.0 ... 85.02 60.69 140 72.39 +3.5

PetrbrsA PBR/A ... ... ... 14.98 7.21 6429 8.32 -15.4

Petrobras PBR ... ... ... 17.20 7.64 21429 9.59 -6.8

Pfenex PFNX ... ... ...dd 8.42 2.07 115 5.22 +96.2

Pfizer PFE 1.36 3.7 15 39.43 32.32 19361 36.38 +.4

Pfizer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.35 4.89 150 5.48 -6.3

PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 121.69 76.21 4251 79.97 -24.3

PhilipsNV PHG .88e 2.1 ... 43.45 35.24 665 41.48 +9.7

Phillips66 PSX 3.20f 2.9 25 122.38 80.06 1800 110.45 +9.2

Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 195 50.60 -3.3

PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 232 4.46 -31.3

PhysRltTr DOC .92 5.7 42 21.85 14.13 1043 16.01 -9.9

PiedmOfc PDM .84 4.3 9 21.48 16.69 1309 19.73 +.6

Pier 1 PIR .28 9.5 16 5.92 2.15 2330 2.96 -28.5

PimUS Eq n MFUS ... ... ... 29.49 25.01 3 28.38 +2.8

Pim IntEq n MFDX ... ... ... 28.41 25.32 5 25.88 -3.2

tPimEmMkt MFEM ... ... ... 28.32 24.12 6 24.15 -7.7

PimcoCA PCQ .92 5.5 ...q 17.89 14.43 47 16.68 -3.4

PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 69 8.28 -18.5

PimcCA3 PZC .72 7.0 ...q 12.80 9.55 27 10.23 -2.0

PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 71 17.78 +3.4

PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 179 17.69 +7.5

PimDyCrd PCI 1.97 8.4 ...q 23.73 21.61 503 23.44 +4.5

PimDyInco PDI 2.65a 8.4 ...q 32.11 28.60 134 31.65 +5.3

PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 66 12.17 +4.2

PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 185 10.57 +1.3

PimStPls PGP 2.20 15.0 ...q 18.55 12.37 231 14.65 -4.7

PimcoHiI PHK 1.24 14.7 ...q 8.89 7.19 513 8.43 +13.0

PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 236 27.42 +5.8

PimcoMuni PMF .98 7.5 ...q 14.23 12.29 43 13.03 +.2

PimcoMu2 PML .78 6.0 ...q 13.56 11.80 66 12.96 -1.7

PimcMu3 PMX .75 6.5 ...q 12.28 10.76 24 11.59 +.1

PimcoNY PNF .68 5.6 ...q 13.63 11.26 22 12.19 -4.6

PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 69 10.54 -12.2

PimcNY3 PYN .63 7.0 ...q 10.27 8.50 8 9.05 -8.8

PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 88 9.70 +5.7

PinnaclFds PF 1.30 2.0 13 70.51 52.25 1312 66.27 +11.4

PinWst PNW 2.78 3.5 18 92.42 73.41 887 80.01 -6.1

PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 8 14.52 -7.8

PionEnSvc PES ... ... ...dd 6.35 1.60 822 4.95 +62.3

tPionFltRt PHD .72 6.4 ...q 12.22 11.18 57 11.22 -2.2

PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 77 9.34 -3.8

PioMuAdv MAV .84 7.7 ...q 11.88 10.50 18 10.89 -4.2

PioMunHi MHI .84 7.4 ...q 12.35 11.10 30 11.40 -3.8

PioNtrl PXD .32f .2 ...cc 213.40 125.46 1543 182.27 +5.4

PiperJaf PJC 1.50f 1.9 13 99.80 52.75 105 77.60 -10.0

PitnyBw PBI .75 8.3 6 16.13 8.30 2581 9.04 -19.1

PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 16 24.85 +1.9

PivotSft n PVTL ... ... ... 31.24 15.11 1701 24.63 +56.6

PlainsAAP PAA 1.95 8.3 31 26.98 18.38 1627 23.49 +13.8

PlainsGP rs PAGP 1.70 ... 39 27.75 18.98 1024 24.11 +9.8

PlanetFit n PLNT ... ... 2 46.81 21.99 1774 44.05 +27.2

Plantron PLT .60 .8 25 77.90 41.28 336 75.70 +50.3

PlatfmSpc PAH ... ... 16 14.82 9.09 3136 11.44 +15.3

PlatGpM rs PLG ... ... 1 .91 .08 6676 .12 -60.9

PlayAGS n AGS ... ... ... 26.15 16.66 502 24.95 +34.9

PlymInd n PLYM 1.50 8.9 ...dd 19.00 15.09 7 16.81 -9.0

PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 7 24.85 -1.2

PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 559 121.50 -2.0

PolyMet g PLM ... ... ...dd 1.36 .58 284 .00 +16.2

PolyOne POL .70 1.6 20 47.48 34.15 631 42.77 -1.7

PortGE POR 1.45f 3.4 20 50.11 39.02 753 42.84 -6.0

PostHldg POST ... ... 53 88.93 70.66 786 87.61 +10.6

PowrREIT PW ... ... ...dd 8.69 5.50 50 6.03 -2.1

PwREIT pfA PWpA ... ... ... 26.55 25.02 1 26.08 +1.8

PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5

PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7

PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3

PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1

PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3

PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8

PSCrudeDS DTO ... ... ...q 169.37 57.10 1 64.53 -27.3

PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1

PSBMetDL BDD ... ... ...q 11.60 6.52 2 8.34 -20.8

PSBMetDS BOM ... ... ...q 13.09 4.24 8.93 +20.4

PSCrudeLg OLO ... ... ...q 6.48 3.76 1 6.13 +20.3

tPSCrudeSh SZO ... ... ...q 100.37 57.13 0 44.71 -41.7

PwshDB DBC ... ... ...q 18.47 13.72 17.91 +7.8

PwShCurH DBV ... ... ...q 24.81 21.17 24.43 +3.0

PS Engy DBE ... ... ...q 17.40 10.89 16.57 +14.0

PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7

PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1

PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0

PS Oil DBO ... ... ...q 12.75 7.50 11.77 +16.0

PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2

PS BasMet DBB ... ... ...q 19.94 15.86 18.76 -3.3

PS USDBull UUP ... ... ...q 25.20 23.09 24.80 +3.2

PS USDBear UDN ... ... ...q 23.27 21.40 21.75 -2.8

PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9

PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6

PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1

PSS&PVal SPVU ... ... ...q 37.53 31.19 34.33 -1.2

PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2

PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2

PS IntlBd PICB .57 2.2 ...q 28.77 26.00 26.22 -5.0

PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6

PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1

PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0

PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5

PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6

PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8

PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4

PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9

PShGClnEn PBD .17e 1.3 ...q 13.78 11.75 12.86 -2.1

PSEmgMkt PXH .49e 2.2 ...q 25.32 19.60 21.91 -1.9

PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3

PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.46 44.73 -1.5

PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2

PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.23 57.97 -1.6

PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4

PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1

Praxair PX 3.30 2.1 35 166.95 127.36 1434 154.80 +.1

PrecDrill PDS .28 ... ...dd 4.14 2.26 1537 3.20 +6.0

PfdAptCm APTS 1.02f 6.6 ...dd 22.71 13.60 454 15.50 -23.5

Prestige rs PBH ... ... 3 269.50 27.84 564 37.71 -15.1

Pretium g PVG ... ... ... 12.44 6.17 1049 7.60 -33.4

Primerica PRI 1.00 1.0 13 108.05 71.60 278 100.90 -.6

PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.52 -1.8

PrinActGl GDVD ... ... ... 29.52 25.23 28.14 +.5

Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2

Prn MegC n USMC ... ... ... 28.10 24.58 8 25.83 -1.7

PrinSpec n PREF ... ... ... 101.70 94.94 1 95.26 -5.1

PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 30 17.59 +2.3

PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.4 20 63.45 35.60 494 35.95 -37.1

ProLogis PLD 1.92 3.0 24 67.53 56.59 3159 64.14 -.6

ProPetr n PUMP ... ... ... 22.88 10.84 2349 15.06 -25.3

PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 1333 41.69 ProUltMC s MVV ... ... ...q 45.38 32.29 47 42.98 PrUltQQQ s QLD ... ... ...q 93.29 56.21 3172 86.39 +17.8

ProUltSP s SSO .40e .4 ...q 125.72 88.10 5327 111.10 +1.5

PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.26 +12.2

ProShtHY SJB ... ... ...q 23.91 22.90 737 23.01 -.5

ProUShBM rs SMN ... ... ...q 36.18 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 6 75.29 -9.9

Pro7-10yrT UST .42e .8 ...q 60.83 51.89 11 53.71 -6.5

ProSShOG DDG ... ... ...q 27.58 20.60 0 21.97 -4.4

ProSShFn rs SEF ... ... ...q 26.44 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 41 67.63 +1.3

ProUltTl s LTL ... ... ...q 53.22 35.57 37.07 -14.2

ProHdgRep HDG ... ... ...q 46.26 43.95 52 45.10 -.5

ProUltEM EET ... ... ...q 114.48 70.29 22 77.50 -17.5

ProRafiLS RALS .62e 1.7 ...q 38.19 36.02 0 36.58 -2.8

ProUSL7-10T PST ... ... ...q 23.82 20.50 133 22.89 +6.2

ProShtEafe EFZ ... ... ...q 27.95 23.78 5 26.22 +2.9

ProShtEM EUM ... ... ...q 21.06 16.23 892 19.08 +6.3

ProUltEaf s EFO ... ... ...q 50.26 37.22 0 40.35 ProUEurop UPV ... ... ...q 66.95 49.46 0 55.08 -6.0

ProShtBM SBM ... ... ...q 20.24 16.90 0 17.28 -2.3

ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4

ProUltRE s URE ... ... ...q 68.58 50.79 3 64.37 -2.4

ProUltFin s UYG ... ... ...q 47.86 33.38 88 40.81 ProShtRE REK ... ... ...q 17.94 15.62 6 15.79 -.2

ProShtChi50 YXI ... ... ...q 23.38 16.42 15 19.80 +2.9

ProUltSem s USD ... ... ...q 54.11 25.72 58 44.46 ProUltUt s UPW ... ... ...q 54.09 37.86 1 45.66 -2.9

PrUltTech s ROM ... ... ...q 113.10 63.94 86 103.13 +17.5

ProUltJpn s EZJ ... ... ...q 50.46 33.95 0 40.25 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 77 40.75 +2.9

ProUltInd s UXI ... ... ...q 83.64 56.44 0 68.63 -6.0

PrUltHCr s RXL .63e .7 ...q 107.49 77.00 3 90.66 +2.7

ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 93.81 +15.2

PrUCnsGd s UGE ... ... ...q 52.04 37.81 4 41.95 -14.4

ProUBasM UYM .15e .2 ...q 82.75 55.62 10 66.74 -9.9

PrUlPR2K s URTY ... ... ...q 109.05 56.50 212 99.32 +20.6

PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 121.51 +4.0

ProUltSC s SAA ... ... ...q 124.50 75.95 4 117.44 +16.6

ProUPD30 s UDOW ... ... ...q 116.82 58.97 2133 84.59 -10.3

ProUlR2K s UWM ... ... ...q 86.15 54.70 541 81.02 +14.7

ProSht20Tr TBF ... ... ...q 23.81 21.58 336 22.82 +4.3

PUltSP500 s UPRO ... ... ...q 57.48 33.83 6551 46.84 ProUChin50 XPP ... ... ...q 113.86 59.62 23 72.17 -14.0

PrUSSilv s ZSL ... ... ...q 40.09 27.80 4 33.41 +6.4

PUVixST rs UVXY ... ... ...q 47.16 8.52 72111 12.84 +25.8

ProVixST rs VIXY ... ... ...q 47.12 21.24 3728 31.42 +35.7

PS ShCrd rs OILD ... ... ... 133.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 15.57 516 50.12 +34.6

PrUCrude rs UCO ... ... ...q 34.67 12.71 3676 29.51 +25.9

PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.22 +3.1

PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 39 22.96 +8.6

PrUltSilv AGQ ... ... ...q 39.51 28.47 86 30.52 -9.8

PrUltShN s KOLD ... ... ...q 52.12 30.06 16 38.55 -2.8

ProUShGld GLL ... ... ...q 80.66 63.08 4 73.76 +6.7

PrSUShAus CROC ... ... ...q 51.28 42.20 1 50.41 +10.3

PrUltShYen YCS ... ... ...q 76.95 64.93 11 72.20 -3.7

ProSUltGold UGL ... ... ...q 44.38 35.62 17 37.39 -8.1

ProShtVx s SVXY ... ... ...q 139.47 9.53 31962 12.58 -90.2

PrUShCrd s SCO ... ... ...q 50.79 15.33 2270 17.50 -28.7

ProShtEuro EUFX ... ... ...q 42.31 38.37 0 41.44 +3.6

ProUltEuro ULE ... ... ...q 18.97 15.51 22 16.15 -7.5

ProUShEuro EUO ... ... ...q 24.12 19.46 191 22.67 +6.9

ProctGam PG 2.87f 3.7 20 94.67 70.73 11283 77.79 -15.3

ProgsvCp PGR .69e 1.1 31 64.77 43.59 3854 60.18 +6.9

ProsHldg PRO ... ... ...dd 38.36 21.36 199 35.75 +35.2

ProShtQQQ PSQ ... ... ...q 40.94 30.60 2142 31.77 -10.7

ProShSP rs SH ... ... ...q 33.75 28.14 5243 29.32 -2.8

PrUShSP rs SDS ... ... ...q 51.48 35.66 9965 38.26 -6.8

PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 17.21 -8.2

PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 911 23.95 -26.0

PrUShD3 rs SDOW ... ... ...q 31.96 15.67 6084 18.79 -3.6

PUltShtF rs FINZ ... ... ...q 13.97 6.47 13 8.40 +3.6

PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 5 14.83 +6.0

ProUShL20 TBT ... ... ...q 39.86 32.99 3255 36.49 +8.0

PrShR2K rs RWM ... ... ...q 48.41 37.53 397 38.70 -8.5

PrUShHC rs RXD ... ... ...q 34.67 24.68 1 27.68 -8.0

PrUShCnS rs SCC ... ... ...q 30.80 19.05 1 20.03 -17.2

PrUShRE rs SRS ... ... ...q 37.33 28.35 28 28.66 -2.0

PUShtR2K TWM ... ... ...q 22.96 13.61 1272 14.45 -17.2

PrUShtSC SDD ... ... ...q 21.13 12.00 2 12.72 -18.5

PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 3 31.22 -6.8

PUShtIndl SIJ ... ... ...q 22.06 14.55 7 16.87 +.1

PS OnlSt n CLIX ... ... ... 50.79 37.63 21 48.12 +22.4

PrShtSmC SBB ... ... ...q 39.75 30.37 0 31.09 -9.4

PUPShtMC SMDD ... ... ...q 15.02 8.26 1 8.74 -12.9

PrSh K1 n OILK ... ... ... 26.41 16.68 1 24.84 +14.7

PUShtEur EPV ... ... ...q 37.20 26.83 16 32.29 +4.2

PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 3 27.13 +2.5

ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 371 62.36 -2.6

PUltShEafe EFU ... ... ...q 27.38 19.90 9 24.10 +5.7

PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 36.18 -14.0

PrUltBra rs UBR ... ... ...q 107.88 44.12 1 48.13 -38.4

PrSht20yTr TTT ... ... ...q 31.13 25.95 234 27.19 +2.2

ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 41.09 -4.2

PUltShOG DUG ... ... ...q 53.46 28.56 96 32.49 -12.2

PS MngdF FUT ... ... ... 40.60 39.00 39.69 -1.4

PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 4 35.71 -.3

ProEurDiv EUDV .15p ... ...q 44.13 39.62 3 41.65 -.3

PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 9 67.32 +.1

ProSPxTch SPXT .23p ... ...q 55.03 48.02 1 51.68 -1.1

ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4

ProMerger MRGR .12e .3 ...q 36.45 34.73 36.22 -.1

ProSPxFin SPXN .23p ... ...q 56.41 49.37 0 56.15 +3.4

ProSPxEgy SPXE .22p ... ...q 59.30 44.29 57.80 +2.3

PrUltPFn FINU .29e .3 ...q 134.30 65.55 51 87.13 -17.3

PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 40 73.53 -4.5

ProSht7-10y TBX ... ... ...q 29.77 27.55 23 29.16 +3.0

ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 74.25 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 54.89 +.7

ProSR2KDv SMDV .47e ... ...q 58.30 51.18 36 57.73 +4.6

PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.84 0 74.50 -3.1

ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3

PrUShtUtl SDP ... ... ...q 31.15 22.19 4 24.87 -1.4

PrUltShtTc REW ... ... ...q 23.63 11.80 16 12.87 -21.8

PrUShtFn SKF ... ... ...q 27.35 18.61 37 20.56 -1.6

Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 37.67 -.9

Pro30BEI RINF .58e 2.0 ...q 29.48 26.77 0 28.98 +4.5

ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.85 1 54.99 -6.2

ProCdNASh WYDE ... ... ...q 33.55 32.10 0 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 7 25.35 -2.1

ProspBcsh PB 1.44 2.1 18 79.20 55.84 222 70.03 -.1

Protalix PLX ... ... ...dd .92 .39 678 .45 -32.4

ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 136.40 65.70 333 120.05 +16.6

Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 29.12 23.26 149 28.50 +5.7

ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 94.51 1315 95.98 -16.5

Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4

PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 49 25.70 +1.8

PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 18 25.46 +.7

PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0

PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 14 26.26 +.3

PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 22 26.48 +1.5

Prud UK PUK 1.49e 3.2 ... 55.36 45.09 239 46.40 -8.6

PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1

sPSEG PEG 1.80 3.3 19 53.55 41.67 2987 54.24 +5.3

PubStrg PSA 6.80 3.0 25 226.25 180.48 1138 225.65 +8.0

PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 5 25.21 +.3

PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 24 25.05 -.6

PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 29 24.62 -1.5

PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 13 24.64 -1.4

PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 73 26.36 -.9

PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 6 26.23 -.8

PubSt pfG PSApG ... ... ... 25.63 22.49 17 24.93 -.1

PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 17 24.99 -.1

PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 26 24.11 -3.1

PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 13 24.63 -1.6

PubSt pfC PSApC ... ... ... 26.45 23.05 7 24.80 -2.6

PubSt pfB PSApB ... ... ... 26.69 23.90 4 25.50 -.7

PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 5 25.83 -2.6

PulteGrp PHM .36 1.3 16 35.21 23.81 4426 28.24 -15.1

PureStrg n PSTG ... ... ...dd 25.62 11.99 4618 23.00 +45.0

PutHiInSec PCF .37 4.0 ...q 9.52 8.60 8 9.27 +2.8

PMMI PMM .44 6.2 ...q 7.72 6.89 56 7.05 -4.9

PMIIT PIM .31 6.8 ...q 4.89 4.58 61 4.61 -3.4

PMOT PMO .71 6.1 ...q 12.85 11.44 36 11.67 -5.5

PPrIT PPT .31 6.0 ...q 5.68 5.05 336 5.24 -1.7

Puxin n NEW ... ... ... 35.00 17.00 1475 20.43 -2.7

PzenaInv PZN .41e 4.3 21 13.15 8.61 44 9.59 -10.1

Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 570 58.80 +59.6

QEP Res QEP .08 .7 34 13.75 7.02 2606 11.94 +24.8

QIAGEN QGEN ... ... 40 37.61 30.20 562 35.95 +16.2

QTS RltTr QTS 1.64 4.2 35 61.55 31.58 686 38.64 -28.7

QuadGrph QUAD 1.20 5.5 11 31.29 17.73 339 21.76 -3.7

QuakerCh KWR 1.48f 1.0 31 165.93 129.98 43 154.99 +2.8

QuaCare QCP ... ... ... 22.91 12.25 285 21.72 +57.3

QuanexBld NX .16 .9 23 24.60 16.25 246 18.05 -22.9

QuantaSvc PWR ... ... 23 40.11 31.62 1209 33.86 -13.4

tQntmDSS rs QTM ... ... 26 8.66 2.06 2711 2.07 -63.2

Qu Insp100 n BIBL ... ... ... 29.74 25.14 14 26.58 +1.9

QnForSm n FFSG ... ... ... 27.15 24.51 10 26.14 +1.4

QnForTcG n FFTG ... ... ... 26.55 24.19 10 24.88 -2.7

Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 53 27.85 +1.8

InspCpBd n IBD ... ... ... 28.29 24.07 5 24.37 -3.4

QuaInsp n ISMD ... ... ... 29.95 23.78 3 28.78 +8.8

QuaInsLg n BLES ... ... ... 30.44 25.93 7 27.97 -1.6

FormInco n FFTI ... ... ... 27.57 23.79 27 24.07 -3.5

FrmHdGr n FFHG ... ... ... 29.49 24.03 9 28.28 +2.7

QuanReal n QXRR ... ... ... 26.19 23.44 24.49 -3.1

QuanDyn n XUSA ... ... ... 29.97 25.12 29.95 +7.2

QuanMulT n QXTR ... ... ... 26.83 24.56 25.95 -.2

QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7

QuanGrw n QXGG ... ... ... 29.10 25.68 28.55 +2.7

Qudian n QD ... ... 63 34.91 7.64 3444 9.47 -24.5

sQstDiag DGX 2.00f 1.8 22 112.97 90.10 1641 113.14 +14.9

QuintEn n QES ... ... ... 10.67 7.10 35 9.27 +3.0

QuormHl n QHC ... ... ... 10.00 2.91 570 5.40 -13.5

QuotientTc QUOT ... ... ...dd 17.85 10.35 483 13.10 +11.5

Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 19 23.12 -1.8

Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.25 +.3

Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 43 23.43 -1.4

Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 27 23.34 -1.7

Qwest53 CTY 1.53 7.3 ... 25.57 18.66 57 20.83 -5.3

Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 26 22.08 -2.5

Qwest 56 CTAA ... ... ... 27.37 21.51 36 24.78 +.3

Qwest57 n CTDD ... ... ... 25.97 20.51 60 22.43 -2.0

Qwest56 n CTBB ... ... ... 25.60 19.86 73 21.74 -3.5

- R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2

RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2

RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7

RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4

RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2

RELX NV s RENX .45e 2.1 ... 23.30 19.96 66 21.20 -8.1

RELX plc s RELX .54e 2.5 ... 24.03 20.31 170 21.70 -8.4

RH RH ... ... 52 164.49 44.00 988 145.93 +69.3

RLI Corp RLI .88f 1.3 27 69.74 50.34 150 67.43 +11.2

RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 634 22.34 +1.7

RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 11 26.62 -1.4

tRPC RES .40 2.9 18 27.07 13.78 2722 13.65 -46.5

RPM RPM 1.28 2.5 18 56.69 46.36 851 51.65 -1.5

RSP Perm RSPP ... ... 70 51.51 28.76 944 39.82 -2.1

RYB Edu n RYB ... ... ...cc 31.80 15.50 408 20.78 +23.1

RadianGrp RDN .01 .1 10 23.49 14.06 1614 16.50 -19.9

RadiantLog RLGT ... ... 68 5.75 3.46 293 4.07 -11.5

RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 1 25.84 -.2

RafaelHl n RFL ... ... ... 10.31 3.05 58 9.20 +87.8

RLauren RL 2.50f 2.0 18 145.94 70.36 1360 128.01 +23.5

RamcoG RPT .88 6.7 10 15.00 11.15 857 13.17 -10.6

RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 37 52.49 -9.0

RangeRs RRC .08 .5 18 23.84 11.93 6813 16.60 -2.7

RngrEnS n RNGR ... ... ...dd 15.70 6.88 29 9.35 +1.3

RJamesFn RJF .88f .9 19 102.17 74.14 563 93.65 +5.2

RayAdvM RYAM .28 1.7 21 22.96 12.68 1119 16.19 -20.8

RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 14 116.49 -19.1

Rayonier RYN 1.08f 2.8 41 39.73 27.71 938 38.17 +20.7

Raytheon RTN 3.47 1.8 28 229.75 159.46 1790 193.52 +3.5

RealityETF DIVY .46p ... ...q 28.89 25.25 12 26.66 +2.3

RltDvcDiv LEAD ... ... ...q 34.32 28.07 3 32.55 +1.9

RealDivc n DFND ... ... ...q 28.60 25.12 27.95 +2.5

RealDivG n GARD ... ... ...q 26.84 21.91 0 25.60 +2.5

Realogy RLGY .27p 1.2 15 35.18 22.85 1260 23.41 -11.7

RltyInco O 2.53 4.7 30 60.05 47.25 3054 54.24 -4.9

ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 177 28.68 -7.3

ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 76 177.70 94.47 4646 139.77 +16.4

RedLionH RLH ... ... ...dd 12.70 6.15 138 11.15 +13.2

RedwdTr RWT 1.20f 7.2 12 17.45 14.29 773 16.64 +12.3

Reeds REED ... ... ... 3.10 1.30 13 2.90 +87.1

RegalBel RBC 1.12f 1.4 15 87.50 67.84 280 79.80 +4.2

RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1

RgcyCtrs REG 2.22f 3.5 22 70.64 54.87 1129 62.58 -9.5

RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 187 .21 +24.1

RegHlt pfA RHEpA 2.72 113.3 ... 22.90 2.10 7 2.40 -70.0

RegnlMgt RM ... ... 16 37.21 21.47 87 36.67 +39.4

RegionsFn RF .36 2.0 17 20.21 13.03 10667 18.35 +6.2

Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 18 25.64 +1.2

Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 15 26.97 -5.1

Regis Cp RGS ... ... ...cc 18.63 9.40 164 16.73 +8.9

ReinsGrp RGA 2.00f 1.5 12 165.12 126.27 513 136.81 -12.3

ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 8 27.49 -.1

ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 28 25.66 -8.3

RelStlAl RS 2.00 2.2 20 97.41 68.46 517 90.00 +4.9

RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8

RemaxHld RMAX .80f 1.5 60 67.50 43.85 83 53.65 +10.6

RenaisIPO IPO .02e .1 ...q 31.67 24.59 4 29.69 +5.3

RenIntIPO IPOS .24e 1.0 ...q 27.06 20.92 22.94 -5.9

RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 161 123.36 -1.8

RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 13 24.55 -2.4

RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.40 -.4

ReneSola rs SOL ... ... ...dd 3.79 2.12 107 2.74 +3.0

RennFund RCG ... ... ...q 2.20 1.13 3 1.52 +1.1

Renren rs RENN ... ... ...dd 3.19 .55 12806 2.44 +158.2

RepubSvc RSG 1.38 2.0 32 69.97 60.26 1455 69.46 +2.7

ResMed RMD 1.40 1.3 51 108.29 71.29 745 105.52 +24.6

ResolEn rs REN ... ... ... 38.64 23.64 429 32.06 +1.9

ResoluteF RFP ... ... ...dd 12.15 4.10 330 9.55 -13.6

RestBrnds QSR 1.80 3.0 19 68.89 53.09 1936 60.00 -2.4

RetailProp RPAI .66 5.1 13 13.78 10.84 2916 13.01 -3.2

RetractTc RVP ... ... ...dd 1.48 .54 34 .74 +9.1

RevGp n REVG .20 1.2 ... 33.15 12.87 1260 16.34 -49.8

Revlon REV ... ... ...dd 27.90 15.60 179 18.30 -16.1

RexAmRes REX ... ... 16 102.00 70.48 32 79.71 -3.7

RexahnPh rs RNN ... ... ...dd 3.19 1.42 73 1.54 -23.8

RexfordIR REXR .64f 2.1 53 32.91 26.32 450 31.03 +6.4

RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.58 -4.4

RexfInR pfB REXRpB 1.47 5.9 ... 24.98 22.33 1 24.94 +.6

Rexnord RXN ... ... 21 31.44 22.52 700 29.25 +12.4

Rexnrd pfA RXNpA ... ... ... 66.44 52.57 29 62.77 +7.3

tRiceMidstr RMP 1.22f 7.2 12 23.00 16.95 300 17.04 -20.6

RingCentrl RNG ... ... ...dd 81.20 34.10 1344 69.35 +43.3

RingEngy REI ... ... ...dd 17.35 11.37 802 12.36 -11.1

RioTinto RIO 2.27e 4.2 ... 60.72 38.95 2761 54.12 +2.2

RitchieBr RBA .68 2.0 40 36.00 24.08 249 34.76 +16.1

RiteAid RAD ... ... 3 4.21 1.38 27522 2.11 +7.1

RivrnOpp n RIV 1.68 8.2 ... 21.63 19.10 42 20.45 +2.1

Riv/Doubl n OPP ... ... ... 19.76 17.12 67 17.45 -5.1

RoadrnTrn RRTS ... ... 4 9.75 1.63 667 2.38 -69.1

RobtHalf RHI 1.12f 1.6 28 70.35 42.92 1386 68.41 +23.2

RockwlAut ROK 3.68 2.2 24 210.72 155.81 1413 165.52 -15.7

RockColl COL 1.32 1.0 21 139.63 103.25 1728 133.67 -1.4

RogCm gs RCI 1.57 ... 13 54.95 43.11 193 46.29 -9.1

Rogers ROG ... ... 30 184.00 105.39 162 108.63 -32.9

Rollins s ROL .56 1.1 64 54.25 39.90 376 52.14 +12.1

Roper ROP 1.65 .6 29 292.97 226.81 420 273.13 +5.5

RosettaStn RST ... ... ...dd 16.85 8.71 131 15.82 +26.9

Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2951 14.65 -6.4

RBCda pfT RYpT 1.69 ... ... 31.75 27.94 0 28.30 -5.5

RoyalBk g RY 3.76 ... ... 87.10 70.66 683 75.00 -8.1

RBScotlnd RBS ... ... ... 8.74 6.36 660 6.92 -9.4

RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.52 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 30 25.59 +.6

RylCarb RCL 2.40 2.3 14 135.65 101.20 3432 105.39 -11.6

RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 53.56 2219 70.67 +3.5

RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 52.44 2985 67.30 +.9

RoyceGVal RGT .10e ... ... 11.73 9.45 31 10.70 -1.1

RoyceMC RMT .63e 6.3 ...q 10.39 8.09 208 10.01 +6.0

Royce RVT 1.22e 7.7 ...q 17.18 14.02 211 15.89 -1.7

RubiconPrj RUBI ... ... ...dd 5.79 1.48 1101 2.70 +44.4

Rudolph RTEC ... ... 20 34.55 21.10 163 30.30 +26.8

Ryder R 2.08f 2.9 17 90.26 65.65 507 71.28 -15.3

RyersonH RYI ... ... 41 12.95 7.65 241 11.35 +9.1

RymanHP RHP 3.40 4.2 17 85.77 57.78 295 81.54 +18.1

- S -S&P Glbl SPGI 2.00f 1.0 30 208.98 145.56 1248 203.95 +20.4

SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1453 116.27 +3.5

SCANA SCG 2.45 6.4 9 70.05 33.61 2123 38.40 -3.5

SCE TrV n SCEpK ... ... ... 29.56 24.70 12 25.20 -4.7

SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 32 24.20 +.1

SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 2 26.68 -1.4

SCETr pfJ SCEpJ 1.34 5.4 ... 28.62 23.96 9 25.04 -2.9

SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 23 23.23 -3.3

SJW SJW 1.12a 1.7 24 69.29 47.57 105 67.66 +6.0

SK Tlcm SKM ... ... ... 28.97 22.66 334 23.55 -15.6

SLGreen SLG 3.25 3.2 30 107.88 89.46 767 100.61 -.3

SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 5 25.71 +2.5

SM Energy SM .10 .4 ...dd 28.20 12.29 2565 24.89 +12.7

Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 9532 242.31 -2.0

SpdrGold GLD ... ... ...q 129.52 114.80 9299 119.89 -3.0

SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 33.18 98 33.20 -7.6

SpdrNoANR NANR ... ... ...q 37.79 30.22 17 35.20 -.7

Spd InDiv n HDWX ... ... ...










SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 88.36 -1.6

SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 38.18 5043 38.31 -5.9

tSpd MsciCh XINA ... ... ... 26.62 20.57 1 20.42 -14.6

S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 39 100.06 -4.3

Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.57 -2.4

Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 58.70 5 59.54 -9.1

SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 79.29 +.8

SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.17 0 58.71 -4.0

Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 6 59.96 -6.3

S&PChina GXC 1.31e 1.2 ...q 123.91 88.41 62 105.82 -1.3

SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 69.06 7 74.17 -1.7

SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 7 59.53 -7.7

SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 13 62.83 -3.4

SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 21 67.51 -4.7

SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 71.18 2 76.66 -2.8

SpdEMkt s SPEM ... ... ...q 42.47 32.97 564 35.34 -7.4

SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.47 107 30.68 -6.6

SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.95 73 49.29 +.4

Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 198 47.88 -2.0

SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.02 32 47.64 -8.4

SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.95 112 38.23 -7.2

Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 150 36.88 -5.4

SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 48.75 -5.9

SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 274 39.05 -3.6

SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 79 34.47 -2.8

SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 807 30.29 -4.4

SP Mid MDY 2.94e .8 ...q 366.10 307.28 2252 356.52 +3.2

S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 137249 271.00 +1.6

SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 18 26.32 -.4

SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.41 -3.6

SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 14 37.65 -1.6

SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 1547 47.14 -.1

SpdrUShBd ULST .16 .4 ...q 40.82 40.15 228 40.31 +.3

SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 4 75.64 +1.4

SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 211 47.57 -2.2

SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 6 65.97 -.4

SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 6 80.49 +1.3

SpdrBiot s XBI .44e .5 ...q 101.55 74.25 4357 96.40 +13.6

Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 329 92.76 -1.8

SpdrGbDow DGT 1.52e 1.9 ...q 91.75 76.46 1 81.61 -4.5

SpdrHome XHB .15e .4 ...q 47.20 37.17 3393 39.36 -11.1

SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1957 48.59 +2.6

SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 3 59.38 +2.5

SpdrS&PIn s KIE ... ... ...q 32.34 27.81 124 30.18 -1.7

Spd LgCap s SPLG ... ... ...q 33.54 28.21 783 31.86 +1.8

SpdrLCpG s SPYG ... ... ...q 36.36 29.32 462 35.11 +6.4

SpdrLCapV s SPYV ... ... ...q 32.54 28.05 303 29.58 -3.6

Spd MidC s SPMD ... ... ...q 36.00 29.60 213 35.07 +5.1

SpdMCpG s MDYG ... ... ...q 56.05 46.42 150 54.30 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 43 52.22 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 28 93.17 +11.2

SpdrSemi s XSD .16e .2 ...q 78.02 60.17 169 73.18 +4.8

SpdrSCp s SLYG ... ... ...q 65.54 51.69 296 63.44 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 260 67.61 SpdrRs3K s THRK ... ... ...q 35.46 29.89 969 33.98 +2.3

SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 148 93.01 -.7

SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 181 29.54 -1.1

SpFcStIn n XITK ... ... ... 107.00 69.30 27 95.59 +22.4

SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5

SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0

Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 0 101.99 SpdrScored CBND .99 3.2 ...q 32.69 30.78 2 30.80 -4.5

SpdrIntCBd IBND .14e .4 ...q 36.87 32.83 133 34.07 -3.6

SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 969 30.75 +.3

SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 136 56.43 +1.4

SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 25 43.28 -1.7

SpdrBarITB BWZ .01e ... ...q 33.49 30.87 18 31.47 -2.0

SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 1205 53.31 +5.4

tSpdrLTBd s SPLB ... ... ...q 28.77 25.89 82 25.88 -9.5

SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 1026 33.18 -3.0

SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 5 25.33 -2.7

SpdrEMBd EBND ... ... ...q 30.91 26.94 191 27.11 -8.7

SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1087 27.45 -.4

SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 14039 35.78 -2.6

SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 516 30.17 -.8

SP IntTip WIP .41e .3 ...q 60.27 54.14 20 54.45 -5.3

SPLIntTB s BWX ... ... ...q 29.72 27.23 381 27.79 -2.3

SpdrTrans s XTN .25e .4 ...q 69.36 53.77 9 64.42 -1.1

SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 6 71.40 +4.5

SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 8 71.63 +16.3

SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 62 78.79 +22.3

SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 11 80.97 +16.6

SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 9 25.39 -4.5

SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 457 86.02 +2.9

SpdAgBd n SPAB ... ... ... 28.84 27.57 402 27.81 -3.2

SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 47 55.32 -1.7

SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1070 91.55 +.2

SpdLgTr s SPTL ... ... ...q 37.32 33.45 105 34.78 -4.9

SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 27 58.60 -1.4

SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5144 62.86 +6.8

Spdr1500MT MMTM 1.61e 1.4 ...q 123.99 101.69 3 119.13 +3.8

SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 7420 49.65 +9.9

SpdNuBMu s TFI ... ... ...q 49.42 47.52 376 48.00 -2.0

SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 42 43.29 -.5

SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 22287 41.47 +11.5

SpNuBST rs SHM ... ... ...q 48.95 47.51 257 48.01 +.2

SpdrGendr SHE ... ... ... 75.63 66.51 5 72.19 +1.9

SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1373 16.28 -5.0

SpdR1KLVF ONEV ... ... ... 76.79 68.57 2 73.26 +1.0

SpdrMetM XME .24e .7 ...q 39.62 28.85 3800 35.55 -2.3

SpdrR1KMo ONEO ... ... ... 77.42 68.55 11 73.07 +.5

SpdrR1KYF ONEY ... ... ... 75.25 65.47 3 70.80 +1.0

SpdSPXHiD SPYD ... ... ...q 38.74 34.60 133 37.11 -.9

SpdrFosFFr SPYX ... ... ...q 69.64 58.36 6 65.66 +1.3

SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 5 90.31 -.3

SpdrUsaSt QUS .54e ... ...q 82.07 69.37 106 77.46 +.3

Spd SP600 s SLY ... ... ... 74.88 58.62 86 72.91 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 63.34 +1.6

SpdrSCap n SPSM ... ... ... 33.40 28.11 234 32.50 +3.2

Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.23 -.3

Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 30 95.70 +4.8

SPX Cp SPXC ... ... 16 37.96 23.41 287 35.21 +12.2

SPX Flow n FLOW ... ... 42 54.92 31.10 323 44.24 -7.0

SRC Eng SRCI ... ... 15 13.32 6.40 3316 10.67 +25.1

STMicro STM .40 1.8 25 26.43 14.07 6477 22.57 +3.3

SABESP SBS .39e 6.4 ... 11.96 5.96 1257 6.14 -41.2

SabnR SBR 2.29m 5.1 21 50.00 37.00 11 45.40 +1.8

SachemC n SACH .42 10.1 ... 5.02 3.30 102 4.17 +5.8

SafeBulk SB .04 1.1 ... 4.00 2.19 433 3.71 +14.9

SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2

SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 3 23.90 SafeB pfD SBpD 2.00 8.4 ... 24.20 18.49 13 23.86 +1.4

SafegdSci SFE ... ... ...dd 14.40 10.75 116 12.90 +15.2

SafeInco n SAFE .60 3.2 ... 20.00 15.57 44 18.94 +7.6

SagaComm SGA 1.20 3.2 4 47.20 36.10 4 38.05 -5.9

SailptTch n SAIL ... ... ...dd 28.94 12.82 1374 23.97 +65.3

StJoe JOE ... ... 54 20.00 16.75 288 17.90 -.8

Salesforce CRM ... ... ...cc 142.12 85.12 6806 133.19 +30.3

SalMidMLP SMM 1.30 13.1 ...q 12.24 8.53 80 9.89 -10.3

SallyBty SBH ... ... 10 21.36 14.05 2502 16.38 -12.7

SJuanB SJT .65e 10.9 13 10.54 5.88 106 5.96 -27.7

SanchezEn SN ... ... ...dd 7.49 2.78 2077 4.11 -22.6

SanchzM rs SNMP 1.80 15.4 ...dd 13.25 9.35 50 11.70 +5.4

SandRidge SD ... ... ... 21.90 13.02 277 17.27 -18.0

SandRMiss SDT .22e 11.9 2 2.30 .73 310 1.89 +128.8

SandRMs2 SDR .21e 13.1 1 2.00 .74 246 1.64 +92.7

SandRdgP PER .50e 20.1 5 3.10 1.80 155 2.50 +22.0

SandstG g SAND ... ... ... 5.64 3.65 1213 4.34 -13.0

Sanofi SNY 1.58e 3.9 ... 50.65 37.43 3178 40.50 -5.8

SantCUSA SC .23e ... 5 20.46 11.65 2012 18.75 +.7

SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2

SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6

SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0

SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8

Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 1 25.90 +.9

sSaratogaI SAR 2.04f 7.9 5 24.98 19.62 245 25.70 +14.9

SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 25.82 +.1

Sasol SSL 1.41e 4.1 ... 38.75 26.92 267 34.31 +.3

SaulCntr BFS 2.08 3.9 17 65.43 46.71 33 53.02 -14.1

SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 23.79 1 25.15 -.6

MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 41 80.35 61.02 7591 65.43 -2.9

SchndrNt n SNDR .24 .9 ... 30.52 20.18 1242 27.74 -2.9

SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 1314 66.30 +2.8

SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 1561 65.26 +2.3

SchwLCGr SCHG .63e .8 ...q 78.13 62.63 389 75.89 +7.3

SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 315 53.44 -2.2

SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 250 55.21 +3.6

SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 434 74.23 +6.4

SchwEMkt SCHE .49e 1.9 ...q 31.08 24.57 1078 25.81 -7.6

Sch 1000 n SCHK ... ... ... 28.14 24.88 155 26.88 +2.4

SchEMLgC FNDE .39e 1.4 ...q 33.13 26.27 534 27.59 -7.0

SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 123 34.91 -2.9

SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 360 29.42 -3.2

SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 199 40.26 +6.2

SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 457 37.52 +.2

SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 11 37.53 +.7

SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 676 49.96 -2.4

SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 5764 32.97 -3.2

SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 223 50.51 -2.9

SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 830 41.69 +.2

SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 188 52.19 -2.1

SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 227 49.68 -.7

SchUSTips SCHP ... ... ...q 56.10 54.02 328 54.69 -1.3

SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 177 36.02 -1.7

Schwab SCHW .40 .7 30 60.22 38.06 6189 53.41 +4.0

Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 52 26.53 -1.3

Schwb pfD SCHWpD ... ... ... 27.90 25.49 49 26.45 -2.0

SchwitMau SWM 1.72 4.0 15 48.06 36.26 213 43.41 -4.3

SciApplic SAIC 1.24 1.5 20 90.84 60.21 252 81.27 +6.1

ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 16 25.35 -.4

ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 441 7.30 -1.4

ScorpioTk STNG .04 1.4 ... 4.20 1.85 3525 2.95 -3.3

ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.95 +.4

ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.45 +.1

Scotts SMG 2.12 2.6 19 110.12 76.60 433 81.11 -24.2

Sea Ltd n SE ... ... ... 17.19 10.06 1469 14.85 +11.4

SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4069.79 -7.7

SeabGld g SA ... ... ... 13.70 9.80 259 11.30 SeacorHld CKH ... ... ...dd 59.00 32.24 293 57.69 +24.8

SeacrMar SMHI ... ... ... 25.00 11.66 69 22.39 +91.4

SeadrillLtd SDRL ... ... 1 .74 .15 4159 .31 +35.1

Seadrill SDLP .40 12.0 ... 4.20 2.60 137 3.32 -9.3

SealAir SEE .64 1.5 22 49.94 40.76 2133 43.35 -12.1

Seaspan SSW .50 5.6 14 9.30 5.50 1681 8.98 +33.0

Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.98 8 25.71 +3.6

Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 15 25.57 +.1

Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.08 4 25.19 +2.3

Seaspn pfH SSWpH ... ... ... 25.08 20.61 34 24.88 +5.2

Seaspn pfG SSWpG ... ... ... 25.77 21.98 26 25.60 +5.3

Seaspan n SSWA ... ... ... 24.99 23.15 7 24.86 +2.2

SeaWorld SEAS ... ... ...dd 22.96 10.42 2208 22.41 +65.1

SelEngS n WTTR ... ... ... 21.96 11.22 594 14.21 -22.1

SelMedHld SEM ... ... 13 19.78 14.65 705 18.20 +3.1

SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 4 25.24 +.2

SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 948 24.65 -18.4

SemiMfg SMI ... ... 20 9.14 4.49 332 6.92 -19.2

SempraEn SRE 3.58 3.1 22 122.98 100.49 1571 116.61 +9.1

Sempra pfA SREpA ... ... ... 107.00 95.95 134 104.37 +5.2

SendGrid n SEND ... ... ...cc 32.03 17.50 596 27.18 +13.4

SensataT ST ... ... 18 57.40 41.10 50.49 -1.2

Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 667 72.11 -1.4

SequansC SQNS ... ... ...dd 4.19 1.44 98 2.02 +5.8

Seritage n SRG 1.00 2.4 ... 50.00 34.07 276 42.50 +5.0

Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 8 23.88 -1.9

ServiceCp SCI .68 1.9 23 40.28 32.18 786 35.64 -4.5

ServiceMst SERV ... ... 34 60.66 38.78 913 59.00 +15.1

ServcNow NOW ... ... ...dd 188.59 103.00 1922 171.39 +31.4

Servotr SVT .16e 1.7 ...cc 12.80 8.50 4 9.25 -16.9

ShakeShk n SHAK ... ... ...cc 69.96 30.12 883 66.97 +55.0

ShawCm g SJR 1.18 ... ... 23.44 18.50 474 20.73 -9.2

ShellMidst SHLX 1.39f 6.4 19 31.19 19.42 488 21.76 -27.0

Sherwin SHW 3.44f .9 30 435.15 326.68 739 394.95 -3.7

tShinhanFn SHG ... ... ... 50.37 39.30 72 39.20 -15.5

ShipFin SFL 1.40 9.4 15 15.98 12.70 828 14.90 -3.9

Shopify n SHOP ... ... ...dd 175.11 83.16 2179 153.21 +51.7

Shutterstk SSTK ... ... 39 52.78 29.85 278 47.36 +10.1

SibanyeG SBGL .14r 5.0 ... 6.50 2.44 2942 2.82 -41.9

SiderurNac SID ... ... ... 3.55 1.92 1711 2.02 -17.6

SierraMt n SMTS ... ... ... 3.00 2.13 12 2.59 +4.4

Sifco SIF ... ... ...dd 7.95 5.00 14 5.25 -21.1

SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 2288 57.10 +1.0

Silvrbow n SBOW ... ... ... 34.76 19.89 31 27.21 -8.4

SlvrcpMt n SVM .02 ... 56 3.43 2.12 187 2.79 +6.5

sSimonProp SPG 7.80 4.5 23 173.02 145.78 2344 171.46 -.2

Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 70.11 -2.0

SimpsnM SSD .88f 1.4 32 67.32 41.79 222 62.37 +8.6

SinopcShg SHI ... ... ... 74.09 51.33 34 61.46 +7.8

Siteone n SITE ... ... 80 95.49 48.19 295 87.62 +14.2

SixFlags SIX 3.12 4.4 23 73.38 51.25 804 71.18 +6.9

Skechers s SKX ... ... 15 43.08 23.90 2283 29.51 -22.0

Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8

Smart&Fnl SFS ... ... 24 10.00 4.45 1237 6.15 -28.1

Smartsh n SMAR ... ... ... 32.79 18.06 660 26.92 +38.1

Smith&N SNN .61e 1.6 66 40.41 33.72 907 37.55 +7.3

SmithAO s AOS .72 1.2 33 68.39 53.23 1936 59.00 -3.7

Smucker SJM 3.12 2.9 14 133.38 96.13 1147 108.23 -12.9

SnapInc A n SNAP ... ... ... 21.22 10.50 12344 13.10 -10.3

SnapOn SNA 3.28 2.1 16 185.47 140.83 604 159.62 -8.4

SocCapH n IPOA ... ... ... 10.85 9.85 287 10.00 -.9

SocCapH un IPOA/U ... ... ... 10.97 10.02 77 10.60 SocQ&M SQM .99e 2.1 ... 64.20 32.50 521 48.16 -18.9

Sogou n SOGO ... ... ...cc 15.50 7.91 8858 11.58 +.1

Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.60 487 13.94 -34.9

Solitario XPL ... ... ...dd .88 .39 91 .40 -34.0

SonicAut SAH .24 1.0 12 23.60 15.95 268 23.20 +25.7

SonocoP SON 1.56 3.0 26 55.77 46.55 386 51.46 -3.2

SonyCp SNE ... ... ... 53.91 36.25 646 49.53 +10.2

Sothebys BID .40 .7 18 60.16 42.78 245 56.00 +8.5

SourcC SOR 1.00 2.5 ...q 42.97 38.36 15 39.74 -2.5

SoJerInd s SJI 1.12 3.3 29 36.41 25.96 1432 33.85 +8.4

SthcrssEn SXE ... ... ...dd 3.35 1.40 2808 1.61 -4.7

SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 21.51 -6.5

SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.70 -8.6

SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 22.21 -7.8

SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 24.02 -5.5

SouthnCo SO 2.40f 5.2 52 53.51 42.38 6812 46.60 -3.1

SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 70 26.42 -2.1

SouthCo ef SOJB ... ... ... 26.25 23.71 32 25.18 -2.0

SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 35 24.54 -3.6

SthnCopper SCCO .23e .5 39 58.09 34.35 1908 46.56 -1.9

SwstAirl LUV .64f 1.2 9 66.99 49.76 7835 51.28 -21.7

SwtGas SWX 2.08 2.7 24 86.87 62.54 336 76.81 -4.6

SwGA Fn SGB .48f 2.0 18 26.04 18.50 4 24.25 +1.0

SwstnEngy SWN ... ... 6 6.72 3.42 20475 5.28 -5.4

SprkNtSE wi LOV ... ... ... 15.40 10.15 20 10.94 -13.5

Sparton SPA ... ... 21 23.59 16.35 88 19.02 -17.5

SpdFosFr n EFAX ... ... ... 77.82 67.00 13 68.95 -5.4

SpdDbShDu STOT ... ... ... 49.99 47.00 6 48.90 -1.0

SpdEmFos EEMX ... ... ... 76.80 61.28 64.44 -7.7

SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.41 -3.9

SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 45 14.91 +.2

SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 4 25.60 -1.0

SpectraEP SEP 3.01f 9.7 9 46.47 29.89 858 31.10 -21.3

SpectrmB SPB 1.68 2.0 15 127.25 60.13 549 82.15 -26.9

SpeedM TRK .60 3.4 19 23.47 16.46 32 17.50 -7.3

SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.68 +2.4

SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.33 -2.0

Spire SR 2.25 3.1 20 82.85 60.09 282 71.50 -4.9

SpiritAero SPR .48f .6 19 105.20 55.92 1005 84.07 -3.6

SpiritAir SAVE ... ... 15 50.42 30.32 2125 36.33 -19.0

SpirMTA n SMTA ... ... ... 10.67 8.90 449 10.22 +12.1

SpiritRltC SRC .72 8.8 12 8.33 6.47 4129 8.22 +6.9

SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 5 23.11 -7.0

Spotify n SPOT ... ... ...dd 182.45 135.51 2877 170.37 +14.3

SpragueRs SRLP 2.61 11.1 13 29.00 21.80 18 23.60 -2.5

Sprint S ... ... 3 8.92 4.81 11495 5.32 -9.7

SprottSilv PSLV ... ... ...q 6.85 5.83 565 5.90 -6.9

SprottGold PHYS ... ... ...q 11.15 9.83 413 10.27 -3.0

SprottPPP SPPP ... ... ... 9.91 7.81 44 8.21 -12.1

SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 15094 61.89 +78.5

STAG Indl STAG 1.39 5.1 37 28.95 22.42 600 27.14 -.7

STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9

STAG pfC STAGpC ... ... ... 27.19 24.76 3 25.57 -2.3

StageStrs SSI .20 8.6 ... 3.25 1.45 138 2.32 +38.1

SP Matls XLB .98e 1.7 ...q 64.17 53.38 9791 57.61 -4.8

SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 9925 84.15 +1.8

SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 22121 51.89 -8.8

SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 12067 108.90 +10.3

SP Engy XLE 2.04e 2.8 ...q 79.42 61.80 18369 73.64 +1.9

SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 80377 26.78 -4.0

SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 23073 71.69 -5.3

SP Tech XLK .78e 1.1 ...q 72.43 54.25 17986 69.33 +8.4

SpdrRESel XLRE ... ... ...q 34.02 29.17 6957 32.23 -2.2

SP Util XLU 1.55e 3.0 ...q 57.23 47.37 21459 51.59 -2.1

StdMotor SMP .84 1.7 29 54.73 40.56 116 50.40 +12.2

Standex SXI .72 .7 21 110.00 88.40 24 102.00 +.1

tStanBlkDk SWK 2.52 1.9 19 176.62 133.12 1201 133.93 -21.1

StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 27 25.45 +.9

tStanBlD un SWP ... ... ... 128.00 104.88 23 105.60 -14.0

Stantec g STN .55f ... 17 29.25 24.05 11 25.25 -9.7

StarGas SGU .47f 4.8 15 11.35 8.74 28 9.84 -8.5

Starret SCX .40 6.1 21 9.40 5.80 8 6.55 -23.8

Startek SRT ... ... 48 14.78 6.11 120 6.73 -32.5

StarwdPT STWD 1.92 8.6 12 23.01 19.47 1690 22.41 +5.0

StateStr STT 1.68 1.8 16 114.27 87.03 2310 95.92 -1.7

StateSt pfC STTpC ... ... ... 25.55 24.01 21 25.26 +.2

StateSt pfD STTpD ... ... ... 28.96 26.00 21 26.82 -2.3

StaStCp pfG STTpG ... ... ... 28.45 25.50 28 25.95 -4.3

StateSt pfE STTpE ... ... ... 27.16 25.47 56 26.14 -1.2

Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7

SteelPtrs SPLP .38p ... 8 20.70 16.65 5 16.90 -13.6

SteelPr pfA SPLPpA ... ... ... 22.70 19.75 2 20.34 -3.9

Steelcse SCS .54f 4.0 ... 15.90 12.50 1353 13.60 -10.5

StellusCap SCM 1.36 10.3 11 14.29 11.07 106 13.22 +.6

StellCap22 SCA 1.44 5.8 ... 25.39 25.01 1 25.02 -1.2

Stepan SCL .82 1.1 19 92.97 68.09 99 75.64 -4.2

Steris plc STE 1.24 1.2 26 107.97 80.74 343 105.00 +20.0

SterlingBc STL .28 1.2 14 26.50 21.00 1885 24.10 -2.0

SterlBc pfA STLpA ... ... ... 26.74 25.65 9 26.28 -.2

StewInfo STC 1.20 2.8 29 47.37 34.48 68 42.43 +.3

StifelFin SF .48f .9 17 68.76 42.92 688 54.51 -8.5

Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 10 25.94 -4.2

Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.59 -1.4

StoneHEM EDF 2.16 16.4 ...q 17.31 12.80 79 13.15 -17.3

StonHEmM EDI 1.81 14.2 ...q 16.45 12.66 64 12.78 -17.9

StoneMor STON 1.32 22.0 ...dd 9.62 4.61 109 6.01 -8.4

sStonerdg SRI ... ... 26 37.15 14.72 821 36.77 +60.8

StoreCap STOR 1.24 4.6 23 27.25 21.59 1295 27.05 +3.9

StratALL36 GJT .29 1.4 ... 21.79 19.20 0 21.00 +5.0

Strat D35 GJP .74 3.3 ... 23.69 21.85 22.73 -.9

StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.13 +4.3

StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 26.09 +.8

StratPG34 GJR .27 1.2 ... 23.46 20.93 4 22.00 -.1

StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.56 -4.9

StratWMT GJO .22 .9 ... 23.17 21.72 2 23.01 +3.4

Stryker SYK 1.88 1.1 29 179.84 137.70 1223 170.28 +10.0

SturmRug RGR 1.28f 2.2 20 67.80 43.00 151 58.60 +4.9

SubPpne SPH 2.40 10.2 34 27.05 21.85 115 23.55 -2.8

SumitMitsu SMFG ... ... ... 9.67 7.33 1031 7.73 -11.0

SummitHtl INN .72 5.0 13 19.39 12.77 609 14.41 -5.4

SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0

SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 4 24.05 -5.7

SumHP pfE INNpE ... ... ... 26.25 22.82 24.10 -6.1

tSumtMtls n SUM .29t ... 24 34.06 26.00 1129 25.87 -17.7

SummitMP SMLP 2.30 14.7 ...cc 24.75 13.10 103 15.60 -23.9

SunCmts SUI 2.84f 2.9 99 98.99 80.12 296 97.61 +5.2

SunLfFn g SLF 1.90f ... ... 44.50 33.70 415 39.94 -3.2

SunCokeE SXC .99e ... 7 14.32 8.20 410 13.36 +11.4

SunCokeEn SXCP 1.60m 10.7 9 21.95 14.75 174 15.00 -14.0

Suncor g SU 1.44 ... ... 41.82 27.96 5675 38.70 +5.4

SunlOnl n STG ... ... ...dd 14.08 6.80 132 9.15 -17.6

SunLink SSY ... ... ...dd 2.08 1.26 0 1.26 -20.8

tSunocoLP SUN 3.30 13.4 73 33.11 24.76 420 24.70 -13.0

SunstnHtl SHO .20 1.2 19 17.60 14.09 1513 16.67 +.8

SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 25.85 -1.0

SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 5 25.00 -3.3

Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 3081 66.64 +3.2

SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6

SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2

SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 4 24.14 -1.8

SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1

SupDrillg SDPI ... ... ...dd 2.33 .59 25 1.92 +30.6

SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 2587 9.40 -2.4

SuperiorInd SUP .36 1.9 30 20.95 12.70 147 19.20 +29.3

Supvalu rs SVU ... ... 11 26.18 13.60 623 21.39 -1.0

sSuthrlAs n SLD 1.52 9.2 ... 16.55 13.55 37 16.55 +9.2

SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 0 25.96 +1.2

SwEBioFu23 FUE ... ... ... 8.47 6.00 0 6.10 -12.9

SwEGrain23 GRU ... ... ... 4.25 3.29 3 3.36 +.6

SwRCmETR RJN ... ... ... 3.72 1.87 13 3.11 +11.3

SwRCmMTR RJZ ... ... ... 9.20 7.79 2 8.48 -5.0

SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4

SwRCmATR RJA ... ... ... 6.57 5.83 22 5.90 -1.7

SwERCmTR RJI ... ... ... 5.96 4.65 77 5.55 +2.8

tSwisHelv SWZ .64e .2 ...q 13.74 12.02 20 12.03 -5.7

Switch n SWCH .03e ... ... 20.45 11.90 1152 12.49 -31.3

Synchrony SYF .60 1.8 12 40.59 28.33 4558 33.82 -12.4

Synnex SNX 1.40 1.3 14 141.94 93.87 428 107.26 -21.1

Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 8 25.43 -2.7

SynovusFn SNV 1.00 1.8 19 57.40 40.27 1135 54.43 +13.5

SynthBiol SYN ... ... ...dd 1.05 .19 338 .22 -56.1

sSysco SYY 1.44 2.1 27 68.34 48.85 2152 68.23 +12.3

Systemax SYX .22 .6 33 40.04 17.33 91 33.89 +1.9

- T -TAL Educ s TAL ... ... ...cc 47.63 19.72 10253 37.15 +25.0

TC PpLn TCP 2.60m 10.1 8 59.30 22.64 259 25.75 -51.5

TCF Fncl TCF .60 2.4 16 27.34 14.58 1535 25.42 +24.0

TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4

TCF deo pfC TCFpD ... ... ... 26.06 23.92 18 24.52 -4.7

TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3

TCW Strat TSI .21 3.7 ...q 6.16 5.34 115 5.49 -6.5

TE Connect TEL 1.76f 1.9 27 108.23 77.15 1871 93.84 -1.3

THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.50 +1.2

THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.58 -1.3

THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 21 17.36 +3.0

TIM Part TSU .28e 1.6 ... 23.12 14.42 1004 17.29 -10.5

TJX TJX 1.56 1.6 22 96.82 66.44 2831 95.21 +24.5

TPG Pace n TPGE ... ... ... 10.87 9.67 738 10.59 +8.7

TPG Pac n TPGH ... ... ... 10.00 9.67 2 9.89 +1.6

TPG RE n TRTX 1.72f 8.5 24 21.05 18.22 173 20.24 +6.2

TPG SpLnd TSLX 1.56 8.7 8 21.74 17.00 297 17.85 -9.8

TableauA DATA ... ... ...dd 105.78 60.43 1369 93.67 +35.4

TahoeRes TAHO .24 4.8 ... 8.86 3.76 2404 4.96 +3.5

TailorBr TLRD .72 2.7 15 35.94 9.81 1420 26.49 +21.3

Taiwan TWN ... ... ...q 22.25 19.25 9 20.06 -3.9

TaiwSemi TSM .73e 2.0 17 46.57 34.31 10519 36.51 -7.9

Takung n TKAT ... ... 45 5.44 1.81 2 1.81 -27.9

TallgEGP n TEGP 1.95f 8.6 ...dd 28.94 17.14 1293 22.71 -11.8

TallgrsEn TEP 3.90f 8.6 12 52.84 34.37 766 45.26 -1.3

TalosEn rs TALO ... ... ...dd 40.16 17.32 106 32.94 +2.4

StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2

TangerFac SKT 1.40f 5.8 12 27.88 19.86 2451 24.09 -9.1

TanzRy g TRX ... ... ... .68 .24 140 .41 +47.5

Tapestry TPR 1.35 2.9 29 55.50 38.70 2410 47.06 +6.4

TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2693 48.49 +.1

TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 6 26.81 +1.2

Target TGT 2.56f 3.3 14 79.59 50.04 6177 76.84 +17.8

TaroPhrm TARO ... ... 12 128.46 93.01 48 116.47 +11.2

Taseko TGB ... ... ... 2.46 1.05 652 1.10 -52.8

TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 3687 20.86 -36.9

Taubmn TCO 2.62f 4.3 21 66.61 44.78 854 60.35 -7.8

Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 3 24.75 -1.5

Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 3 24.74 -1.9

TaylorMH TMHC ... ... 13 28.42 19.68 731 20.05 -18.1

Team TISI ... ... ...dd 24.80 10.45 171 21.75 +46.0

Technip FTI .13 ... 18 35.00 24.53 4775 31.51 +.6

TeckRes g TECK .16e ... ... 30.80 16.33 3867 24.77 -5.3

Teekay TK .22 2.9 ...dd 10.90 6.02 834 7.60 -18.5

TeekLNG TGP .56 3.4 82 21.65 14.15 206 16.30 -19.1

TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 22 25.53 +1.1

TeekOffsh TOO .04m 1.6 85 3.18 2.14 247 2.54 +7.6

TeekOf pfA TOOpA 1.81 8.4 ... 24.49 14.95 7 21.58 -6.5

TeekOf pfB TOOpB 2.13 8.7 ... 26.00 16.68 8 24.29 -2.3

TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 19 24.79 -1.0

TeekayTnk TNK .21 16.0 19 2.00 .96 1472 1.31 -6.4

Tegna TGNA .28 2.5 7 15.60 10.00 3339 11.40 -19.0

TejonRnch TRC ... ... ...cc 26.25 18.59 116 24.54 +18.2

TeklaHlth HQH 1.92e 8.9 ...q 26.29 20.36 103 21.56 -4.4

TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 89 17.18 -1.9

TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.01 58 18.78 -4.3

TeklaWH n THW 1.40 10.8 ...q 15.38 12.47 95 13.00 -4.5

TelInstEl TIK ... ... 50 6.35 2.05 21 3.50 +34.6

Teladoc n TDOC ... ... ... 63.65 27.35 1254 59.55 +70.9

Telaria n TLRA ... ... ...dd 5.30 3.42 325 4.25 +5.5

TlcmArg TEO .71e 3.4 ... 40.19 19.77 342 20.96 -42.8

TelItalia TI ... ... ... 11.28 7.53 138 7.67 -11.1

TelItaliaA TI/A .30e 4.5 ... 9.60 6.27 50 6.70 -7.1

Teledyne TDY ... ... 31 214.32 123.29 127 197.46 +9.0

Teleflex TFX 1.36 .5 34 288.78 197.72 176 275.94 +10.9

TelefBrasil VIV .64e 5.2 14 17.33 11.20 1224 12.15 -18.1

TelefEsp TEF 1.20e 13.9 ... 11.58 8.50 1362 8.62 -11.0

TelData TDS .64 2.3 9 29.87 23.54 554 27.37 -1.5

TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.93 +1.5

TelData 61 TDA 1.47 6.0 ... 25.64 23.11 6 24.39 -2.0

TelData60 TDJ 1.75 7.0 ... 26.48 23.95 7 25.15 -.5

TelData59 TDE 1.72 6.8 ... 26.21 24.26 10 25.25 -.2

Telus gs TU 2.10 ... ... 38.50 34.01 362 34.79 -8.1

TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 100 21.37 -.7

tTmpEMF EMF 1.28e 2.1 ...q 18.00 14.58 61 14.58 -11.2

TmpEMI TEI .80a 7.7 ...q 11.98 10.27 157 10.42 -6.7

tTmpGlb GIM .30 4.9 ...q 6.77 6.10 206 6.10 -5.6

TempurSly TPX ... ... 14 68.05 41.10 592 51.13 -18.4

Tenaris TS .69e 2.0 ... 40.64 25.91 2878 35.31 +10.8

TenetHlth THC ... ... ...dd 38.81 12.25 1039 36.25 +139.1

Tengsco TGC ... ... ...dd 1.19 .55 21 .61 -23.5

Tennant TNC .84 1.1 ...cc 82.20 59.00 56 76.10 +4.7

Tenneco TEN 1.00 2.2 7 65.59 43.48 912 44.95 -23.2

TVA 28 TVC .96 4.0 ... 25.97 23.29 17 23.86 -4.9

TVA 29 TVE .84 3.6 ... 26.98 23.22 13 23.41 -6.4

Teradata TDC ... ... 24 44.27 28.33 1108 39.91 +3.8

Teradyn TER .36 1.0 29 50.68 29.68 2796 37.67 -10.0

Terex TEX .40 1.0 36 50.17 35.18 1664 40.68 -15.6

Ternium TX 1.10e 3.1 11 42.43 25.27 201 35.41 +12.1

TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2

TerrenoRlt TRNO .88 2.4 33 39.27 31.56 466 37.44 +6.8

TetraTech TTI ... ... ...dd 4.85 1.85 403 4.19 -1.9

TeucrCorn CORN ... ... ...q 20.05 16.01 101 16.41 -2.1

TeucrSug CANE ... ... ...q 10.50 7.30 39 7.60 -22.3

TeucrWht WEAT ... ... ...q 8.43 5.80 155 6.28 +4.7

TeucrSoyb SOYB ... ... ...q 19.64 15.98 105 16.49 -7.8

TeucrmAgs TAGS ... ... ...q 25.70 21.07 1 21.20 -4.1

TevaPhrm TEVA .73e 3.1 7 33.82 10.85 8451 23.57 +24.4

TexPacLd TPL .29f ... ...cc 739.89 284.48 6 699.27 +56.6

Textainer TGH .96 6.6 ...dd 26.50 13.63 276 14.45 -32.8

Textron TXT .08 .1 42 69.36 45.51 2321 65.73 +16.2

Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7

ThermoFis TMO .68 .3 25 226.44 170.07 1531 204.93 +7.9

Thermon THR ... ... 47 26.50 15.74 107 22.95 -3.0

ThirdPtRe TPRE ... ... 11 17.10 12.75 414 13.15 -10.2

ThomsonR TRI 1.38 3.4 17 48.61 36.52 705 40.21 -7.8

Thor Inds THO 1.48 1.5 11 161.48 89.89 798 100.03 -33.6

3D Sys DDD ... ... 56 22.12 7.92 2419 14.01 +62.2

3M Co MMM 5.44f 2.8 29 259.77 191.44 2921 195.80 -16.8

Tidwtr TDW 1.00 3.5 ...dd 35.98 .71 238 28.31 +16.0

Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.0 ...cc 24.14 16.67 379 23.95 +17.5

Tiffany TIF 2.20f 1.7 40 137.97 86.15 1829 133.07 +28.0

Tillys TLYS ... ... 36 16.57 8.42 194 15.03 +1.8

Timken TKR 1.12f 2.5 17 55.65 41.85 704 44.05 -10.4

TimknSteel TMST ... ... ...dd 20.24 12.54 276 16.44 +8.2

Titan Intl TWI .02 .2 ...dd 14.53 7.97 289 10.99 -14.7

tTollBros TOL .44 1.2 11 52.73 36.55 1857 36.45 -24.1

Tompkins TMP 1.92 2.2 26 90.50 71.27 27 88.17 +8.4

TootsieR TR .36b 1.1 29 37.48 27.45 96 31.45 -11.0

TopBuild n BLD ... ... 34 87.21 51.64 369 79.06 +4.4

Torchmark TMK .64 .8 7 93.60 74.48 448 83.62 -7.8

Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.14 -2.3

Toro Co s TTC .80f 1.3 23 73.86 56.60 400 59.33 -9.0

TorDBk gs TD 2.68 ... ... 75.46 49.10 1022 57.32 -2.2

MonTNAPpl TPYP .45p ... ...q 24.31 20.22 24 22.77 -2.5

TortWat n TBLU ... ... ... 30.84 25.65 0 28.28 -5.1

TortEnInd NDP 1.75 14.6 ...q 15.44 10.70 60 11.98 -9.8

TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 131 26.67 -8.3

TortMLP NTG 1.69 10.0 ...q 21.09 14.91 236 16.93 -3.6

TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 45 16.90 -10.1

TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 20 18.68 -9.3

Total SA TOT 2.71e 4.5 ... 64.59 48.15 2981 60.25 +9.0

TotalSys TSS .52 .6 22 90.74 57.53 1427 85.28 +7.8

TowerIntl TOWR .48 1.5 15 34.55 21.25 196 33.10 +8.3

TownsqMda TSQ .30 4.5 9 11.63 6.03 134 6.70 -12.8

Toyota TM ... ... ... 140.99 103.84 206 128.57 +1.1

TrCda g TRP 2.76 6.5 16 51.85 39.16 813 42.56 -12.5

TransEntx TRXC ... ... ...dd 5.00 .60 17745 4.96 +157.0

TransUn n TRU .07p ... 28 73.22 41.07 800 70.86 +28.9

Trnsalta g TAC .23 ... ... 6.60 4.85 15 4.95 -16.8

TrnsatlPet TAT ... ... ...dd 2.18 .58 18 1.45 +4.3

TrnsRty TCI .20p ... ...dd 52.00 20.37 11 37.74 +20.5

TransDigm TDG 24.00 ... 23 346.51 249.57 916 337.93 +23.1

TrnsMont TLP 2.48f 6.7 15 47.45 33.98 11 37.05 -6.1

Transocn RIG ... ... ...dd 14.16 7.20 12161 12.26 +14.8

TrGasSur TGS ... ... ... 24.22 13.83 188 15.25 -31.4

Travelers TRV 3.08f 2.5 16 150.55 113.76 1698 123.72 -8.8

Travelport TVPT .30 1.6 ... 19.09 12.10 732 18.36 +40.5

TrecoraRs TREC ... ... 20 15.10 10.25 40 14.50 +7.4

Tredgar TG .44 1.9 32 24.95 14.65 93 23.65 +23.2

TreeHseF THS ... ... 17 85.99 36.35 477 53.87 +8.9

Trex s TREX ... ... 36 66.76 33.25 393 62.64 TriPointe TPH ... ... 13 19.55 12.28 838 16.46 -8.1

TriContl TY 1.02e 3.9 ...q 28.32 22.63 73 26.56 -1.4

TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.32 +1.8

TrianglCap TCAP 1.20 10.3 ... 18.04 8.91 409 11.65 +22.8

Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.06 -.2

TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 2 25.06 -.6

TribMda A TRCO 1.00 2.6 12 43.71 34.81 603 38.11 -10.3

TrilogyMtl TMQ ... ... ...dd 1.87 .61 141 1.67 +53.2

TrimShrk n TTAC ... ... ... 38.16 29.09 9 35.91 +6.5

TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.47 -2.6

TriNetGrp TNET ... ... 35 57.13 31.52 285 53.28 +20.2

Trinity TRN .52 1.6 7 38.25 26.80 1112 33.28 -11.2

TrinityPlce TPHS ... ... ... 7.59 5.86 29 6.93 -.3

Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 390 70.50 -2.9

TrioTch TRT ... ... 13 8.47 4.05 10 4.25 -39.4

TriplePtV TPVG 1.44 11.4 7 14.19 11.12 86 12.59 -.8

TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.36 -2.0

Triple-S GTS ... ... 37 44.01 15.05 242 41.06 +65.2

TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 783 30.31 -19.1

tTriumphGp TGI .16 .8 4 34.58 19.48 800 19.60 -27.9

Tronox TROX .18 .9 60 28.40 13.26 1705 19.25 -6.1

TrueBlue TBI ... ... 17 29.50 19.30 372 27.25 -.9

Tsakos TNP .20 5.2 ... 5.27 3.11 174 3.82 -2.3

TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 10 25.25 -.2

Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 10 25.37 -.5

Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 2 24.91 +.6

TsaksE p E TNPpE ... ... ... 25.89 24.58 16 25.08 -.6

Tuppwre TUP 2.72 6.5 ...dd 71.23 39.86 1402 41.57 -33.7

Turkcell TKC ... ... ... 11.29 5.92 1031 6.19 -39.3

TurnPtBr n TPB .16 .5 ... 32.73 14.45 133 31.18 +47.6

TurqHillRs TRQ ... ... 25 3.59 2.52 1597 2.73 -20.4

TutorPerini TPC ... ... 10 29.90 18.55 463 18.75 -26.0

22ndCentry XXII ... ... ...dd 4.44 1.33 3512 2.51 -10.4

Twilio n TWLO ... ... ... 62.34 23.25 2604 54.47 +130.8

Twitter TWTR ... ... ...dd 47.79 15.67 31325 44.17 +84.0

TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 2 26.89 -1.4

TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 5 25.62 -2.4

TwoHrbI rs TWO 1.88 11.6 7 17.13 13.85 1379 16.22 -.2

TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 17 24.61 -1.9

TylerTech TYL ... ... 53 240.35 165.14 256 224.56 +26.8

Tyson TSN 1.20 1.7 13 84.65 58.36 1142 69.83 -13.9

- U -UBS 3xLCr WTIU ... ... ... 41.02 9.90 10 31.95 +35.7

UBS 3xInvC WTID ... ... ... 47.10 7.31 14 8.91 -41.7

VelDlyIn n EXIV ... ... ... 61.00 26.21 53 32.84 -32.1

VelLngVS n EVIX ... ... ... 23.61 8.45 4 10.56 -11.9

UBS FILCG FBGX ... ... ...q 269.99 161.21 1 252.50 +11.1

UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 10 81.08 -5.2

UBS Grp UBS .69e 4.5 ... 20.89 15.03 1963 15.24 -17.1










UDR UDR 1.29 3.4 23 40.33 32.88 1469 37.43 -2.8

sUGI Corp UGI 1.04f 2.0 11 51.85 42.51 693 52.24 +11.3

UMH Prop UMH .72 4.8 29 17.32 11.38 296 14.89 -.1

UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 26.36 -3.5

UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.20 -7.2

UQM Tech UQM ... ... ...dd 1.79 .71 50 .96 -31.3

US FdsHl n USFD ... ... 25 38.39 25.43 2294 37.95 +18.9

US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0

USPhysTh USPH .92 .9 55 101.75 56.50 67 97.75 +35.4

US Silica SLCA .25 .9 34 38.70 23.75 1711 26.82 -17.6

US XprE n USX ... ... ... 16.94 16.05 16.62 -.4

USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 125 16.74 +1.2

Usaa USA Vl ULVM ... ... ... 55.24 48.81 6 51.84 -.3

Usaa SCVal USVM ... ... ... 55.54 47.00 9 54.25 +6.9

tUSAA IntlVl UIVM ... ... ... 55.54 48.78 3 48.58 -5.6

tUsaa EMVl UEVM ... ... ... 56.13 47.23 13 47.34 -7.8

Usaa STrBd USTB ... ... ... 54.88 49.34 4 49.51 -1.1

Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.43 -3.5

USANA s USNA ... ... 29 121.15 52.80 140 114.45 +54.6

USCF Oil n USOU ... ... ... 75.96 22.66 4 60.93 +41.7

USCF ShOil USOD ... ... ... 26.29 5.50 22 6.48 -42.7

USCF shpei BUY ... ... ... 28.70 23.45 27.77 +9.6

USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2

USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 28 10.70 -4.9

USG USG ... ... 24 43.40 25.60 3015 43.10 +11.8

Ultrapar UGP .55e 4.4 ... 26.48 11.79 620 12.38 -45.5

UndrArm s UAA ... ... 38 24.70 11.40 3748 22.31 +54.6

UnAr C wi UA ... ... ... 22.58 10.36 2946 20.76 +55.9

Unifi UFI ... ... 15 39.21 27.98 56 31.30 -12.7

UniFirst UNF .15 .1 25 187.75 135.95 46 181.00 +9.8

UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1015 55.25 -1.9

Unilever UL 1.48e 2.7 ... 60.13 50.74 1459 54.84 -.9

UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4

UnionPac UNP 2.92 2.1 10 148.33 101.06 3559 141.23 +5.3

UniqueF n UFAB .60 6.9 10 10.55 7.05 11 8.68 +17.0

Unisys UIS ... ... ...dd 13.90 6.90 553 13.45 +65.0

Unit UNT ... ... 13 26.82 15.29 351 24.37 +10.8

UtdContl UAL ... ... 10 81.39 56.51 3297 71.33 +5.8

UtdMicro UMC .09e 3.1 ... 3.14 2.10 758 2.88 +20.5

UPS B UPS 3.64 3.3 19 135.53 101.45 4044 110.20 -7.5

UtdRentals URI ... ... 8 190.74 104.96 2165 148.15 -13.8

USNatGas UNL ... ... ...q 10.28 8.54 2 9.43 +2.7

US12MoOil USL ... ... ...q 25.74 15.65 58 23.99 +14.7

USAntimny UAMY ... ... ... .59 .20 286 .54 +67.5

US Bancrp USB 1.20 2.4 14 58.50 48.49 6724 50.58 -5.6

US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 935.00 +5.3

US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 15 23.45 +3.8

US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 43 28.07 -.5

US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 14 25.56 +1.1

US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.05 138 20.90 +15.5

US Cellular USM ... ... 49 41.82 32.06 74 36.99 -1.7

US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 16 25.08 -.6

US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 14 25.80 +.3

US Cell64 UZC 1.81 7.0 ... 27.50 24.55 11 25.86 -.2

USCmdtyFd USCI ... ... ...q 45.44 37.16 534 43.00 +1.1

USDslHtOil UHN ... ... ...q 21.76 12.98 2 19.98 +3.3

US GasFd UGA ... ... ...q 36.45 22.49 10 32.74 +2.8

USCoppFd CPER ... ... ...q 21.26 17.02 29 18.93 -10.1

USAgriFd USAG ... ... ...q 18.21 15.87 16.98 +2.8

US NGas rs UNG ... ... ...q 27.92 20.40 2558 23.74 US OilFd USO ... ... ...q 14.74 8.77 24797 13.77 +14.7

US ShrtOil DNO ... ... ...q 79.65 45.69 34 48.55 -14.5

USSteel X .20 .6 20 47.64 20.67 14099 34.52 -1.9

UtdTech UTX 2.80 2.2 22 139.24 109.10 6310 124.61 -2.3

UtdhlthGp UNH 3.60f 1.4 23 256.73 183.39 3060 250.71 +13.7

UNITIL UTL 1.46 2.8 27 52.84 40.92 46 51.49 +12.9

Univar n UNVR ... ... 50 31.95 25.79 803 26.43 -14.6

UnvslCp UVV 3.00f 4.5 9 68.25 45.95 214 66.45 +26.6

UnvHR UHT 2.64 4.0 38 84.90 53.00 36 65.71 -12.5

UnivHlthS UHS .40 .3 15 128.15 95.26 600 114.61 +1.1

Univ Insur UVE .64a 1.8 12 36.85 15.08 124 34.90 +27.6

UnvSecInst UUU ... ... ...dd 3.50 1.05 294 1.15 -32.4

UnivTInst UTI .08 2.7 ...dd 3.78 2.21 15 3.01 +25.4

UnumGrp UNM .92 2.4 2 58.73 36.91 1532 38.11 -30.6

Ur-Energy URG ... ... 68 .79 .50 163 .68 -.1

UraniumEn UEC ... ... ...dd 2.00 .96 1291 1.71 -3.4

UrbnEdg n UE .88 3.8 27 26.19 19.51 474 23.00 -9.8

UrstdBid UBP 1.06f 5.8 36 18.92 15.36 8 18.13 +7.0

UrsBidA UBA 1.08f 4.7 30 23.94 17.20 103 22.82 +5.0

UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.09 -4.6

UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 3 24.75 -5.4

- V -VF Corp VFC 1.84 2.3 43 85.15 55.51 2396 81.21 +9.7

VICI Pr n VICI .64 3.1 ... 21.33 17.58 2900 20.84 -.2

VOC EnTr VOC .47e 9.3 11 6.66 3.15 40 5.07 -14.4

VaalcoE EGY ... ... ... 2.96 .68 962 2.57 +268.7

VailRsrt MTN 5.88 2.1 28 288.83 197.48 279 276.17 +30.0

Vale SA VALE .29e 2.3 12 15.24 8.24 27011 12.54 +2.5

ValeantPh VRX ... ... 6 27.79 10.94 6828 23.06 +11.0

ValeroE VLO 3.20 2.9 29 126.98 64.22 4559 109.26 +18.9

ValeroEPt VLP 2.03f 5.5 13 48.66 33.25 113 37.03 -16.8

Valhi VHI .08 1.6 47 9.24 2.13 177 5.15 -16.5

Validus VR 1.52 2.2 15 67.96 41.15 330 67.80 +44.5

Validus pfA VRpA ... ... ... 26.12 24.12 12 25.70 -.8

Validus pfB VRpB ... ... ... 26.23 24.15 25 25.50 -.5

VlyNBcp VLY .44 3.5 22 13.38 10.61 2518 12.63 +12.6

VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7

VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.40 -4.9

VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 25.64 -3.1

Valmont VMI 1.50 1.0 22 176.35 137.90 83 151.20 -8.8

Valvoline n VVV .30 1.4 ... 25.63 19.86 1304 20.90 -16.6

VanEMGold OUNZ ... ... ...q 13.44 11.93 20 12.44 -3.2

VanEGold GDX .06e .3 ...q 25.58 20.84 27601 22.01 -5.3

VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.60 +1.1

VanE Grn n GRNB ... ... ... 27.50 25.82 1 25.99 -3.7

VnEkSteel SLX .40e .9 ...q 51.92 36.16 33 45.53 -.7

MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 21.54 -7.7

VanE Env EVX .53e .6 ...q 92.00 77.29 1 90.27 +3.9

VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4

VanE EMHi HYEM 1.57 6.8 ...q 24.95 22.74 51 22.97 -6.2

VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 339 31.44 +.8

VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.14 +1.9

VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 29 24.44 +1.0

VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.78 10054 20.86 -1.7

VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 155 16.67 +.4

VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 73 19.49 -.9

VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 138 28.90 -3.5

VanE IntHY IHY 1.26 5.1 ...q 26.20 24.41 16 24.51 -4.4

VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 23 23.95 -.5

VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 24 25.21 -5.3

VanE EmM EMAG .92 4.5 ...q 22.45 20.56 20.67 -5.3

VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 90 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.97 1722 17.13 -9.7

VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 5 58.77 -3.9

VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.41 +.5

VnEkSMu SMB .20 1.2 ...q 17.67 17.05 19 17.24 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 9 19.80 -2.6

VanEIntMu ITM .54 2.3 ...q 24.33 23.25 237 23.55 -2.2

VnEkHiInInf YMLI 1.20 9.5 ...q 15.10 11.07 12 12.62 -6.0

VanE GenDr GNRX ... ... ... 26.68 20.60 1 25.28 +4.0

VanE OilR CRAK ... ... ...q 33.85 23.00 23 31.27 +1.9

tV IntMoat MOTI ... ... ...q 36.88 32.61 18 32.52 -4.7

VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.56 +3.1

VnEkGlSpin SPUN ... ... ...q 25.99 21.84 7 25.39 +5.1

tVanEChAMC CNXT ... ... ...q 37.10 29.14 6 29.24 -15.5

VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 4 31.36 +3.3

VanEWMoat MOAT .41e .9 ...q 46.20 38.21 128 44.08 +3.8

VanE UncOG FRAK .06e .4 ...q 17.99 12.59 14 16.70 +6.6

VnEkSemi SMH .58e .6 ...q 114.55 80.92 11676 102.74 +5.0

VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 14 101.85 +11.5

VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 31 62.34 +1.2

VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 8962 25.50 -2.1

VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 3 36.27 -11.5

VEckVcREr REMX .50a 2.2 ...q 32.97 16.94 87 22.85 -24.1

VEckChina PEK 1.41e 1.2 ...q 54.26 41.78 7 42.15 -12.7

tVnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 42 49.79 -26.6

VanE Egyp EGPT ... ... ...q 40.97 26.30 24 35.27 +7.9

VEckPoland PLND .29e 1.8 ...q 21.80 15.87 1 16.22 -17.9

VanE JrGld GDXJ ... ... ...q 37.76 29.84 7693 32.52 -4.7

VanE Coal KOL .13 .8 ... 18.49 12.94 57 15.94 -.6

VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 436 16.37 -8.4

VanEBrzSC BRF ... ... ...q 26.12 17.34 11 18.39 -21.6

VanEIndo IDX .25e 1.2 ...q 26.90 20.82 15 21.37 -14.0

VanENatRs HAP .64e 1.7 ...q 39.67 32.41 7 36.63 -1.3

VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 6 23.48 -5.6

VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 8 46.29 -.8

VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 90 87.87 -7.6

VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 1307 80.69 -3.7

VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1069 78.16 -1.2

VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 4555 78.95 -3.2

VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 67 113.21 -6.4

VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 178 118.89 +6.8

VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 48 74.98 -1.9

VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3

VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 845 83.19 -2.8

VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 328 118.82 +6.3

VangGrth VUG 1.38e .9 ...q 154.46 125.79 1027 149.31 +6.2

VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 997 124.72 +1.7

VangMidC VO 1.76e 1.1 ...q 164.17 140.54 352 158.00 +2.1

VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 1015 156.27 +5.7

VangSCG VBK 1.19e .7 ...q 182.77 141.75 204 175.89 +9.4

VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 238 136.73 +3.0

VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 4348 140.45 +2.3

VangValu VTV 2.05e 2.0 ...q 113.46 95.89 3495 104.02 -2.2

VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 6690 250.06 +1.9

VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 682 110.77 -.7

VangMCGr VOT .82e .6 ...q 139.56 115.92 130 134.68 +5.4

VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 5904 80.58 -2.9

VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 692 102.67 +.6

VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 145 115.76 -2.9

VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2

VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 2758 51.72 -5.5

VangEmg VWO 1.10e 2.6 ...q 50.99 40.29 18766 42.23 -8.0

VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 300 69.95 -4.0

VangEur VGK 1.71e 3.1 ...q 63.60 54.60 5923 55.96 -5.4

VangTEBd VTEB .28e ... ...q 52.07 50.36 419 50.93 -1.4

Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 110 146.20 +6.7

Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 21 106.89 -2.8

VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 15 143.00 +8.1

VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 27 162.91 +11.6

VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 38 153.47 +10.1

VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 7 124.73 +2.4

VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 15 139.98 +5.2

VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 43 132.50 +3.6

VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 14762 42.77 -4.7

VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 88 170.02 +9.0

VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 162 136.44 -6.6

VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 213 102.20 +3.3

VangFncl VFH .90e 1.3 ...q 75.48 59.92 545 68.58 -2.1

VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 212 161.33 +4.7

VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 160 136.52 -4.1

VangInfT VGT 1.61e .9 ...q 190.46 139.43 934 181.57 +10.2

VangMat VAW 2.12e 1.6 ...q 144.65 120.06 143 131.28 -4.0

VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 236 116.29 -.3

VangTel VOX 3.14e 3.7 ...q 95.57 81.62 128 85.66 -6.0

VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 561 116.16 +4.5

VectorGp VGR 1.60b 8.4 23 23.14 18.70 711 19.01 -15.1

Vectren VVC 1.80 2.5 28 71.54 57.48 890 71.48 +9.9

Vectrus VEC ... ... 14 41.48 25.17 68 30.94 +.3

VedantaLtd VEDL 1.20e 9.1 ... 21.99 13.01 823 13.22 -36.5

VeevaSys VEEV ... ... 88 85.00 52.17 1519 78.75 +42.5

VenatorM n VNTR ... ... ... 26.90 16.16 293 16.70 -24.5

Ventas VTR 3.16 5.6 16 72.36 46.55 2236 56.09 -6.5

VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 9 24.96 -.8

Vereit VER .55 7.3 ...cc 8.75 6.52 8450 7.50 -3.7

Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 29 25.54 -.1

VeriFone PAY ... ... 32 23.14 14.90 3096 22.85 +29.0

Veritiv VRTV ... ... ...dd 45.50 20.35 51 39.00 +34.9

VerizonCm VZ 2.36 4.8 7 54.77 42.80 19300 49.60 -6.3

VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 63 26.02 -1.4

VermilnE g VET 2.03 ... ... 40.59 29.91 79 34.15 -6.0

Verso Cp VRS ... ... ... 21.82 3.82 441 20.66 +17.6

Versum VSM .24f .6 ... 42.74 31.35 399 37.78 -.2

ViadCorp VVI .40 .7 27 61.85 45.85 74 55.05 -.6

tVicon VII ... ... ...dd .76 .22 100 .24 -41.3

VictSCHiD CSB .60e ... ...q 47.14 39.13 1 46.54 +4.3

VinaConc VCO .66e 1.6 ... 47.99 30.95 11 40.10 +8.4

VinceHlg rs VNCE ... ... 5 17.30 3.20 72 15.80 +155.3

Vipshop VIPS ... ... 10 19.14 7.79 8536 10.95 -6.6

VirnetX VHC ... ... ...dd 8.75 2.10 341 3.25 -12.2

VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.62 -.7

VirShUS n VESH ... ... ... 24.93 21.19 6 21.30 -6.8

ZweigTR ZTR .97 8.7 ...q 14.18 10.74 58 11.17 -16.6

VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.39 37 13.55 -22.6

Visa s V .84 .6 43 136.69 93.19 10081 130.93 +14.8

VishayInt VSH .34f 1.4 ...dd 25.00 16.40 1974 23.90 +15.2

VishayPrc VPG ... ... 34 40.45 16.55 100 36.55 +45.3

VistaGold VGZ ... ... ...dd .92 .60 68 .68 -2.9

VistaOutd n VSTO ... ... ...dd 25.07 12.36 545 16.45 +12.9

VistraEn n VST ... ... ... 24.81 15.79 4493 23.33 +27.3

VitaminSh VSI ... ... 8 12.00 2.95 550 7.60 +72.7

VivintSolar VSLR ... ... 20 6.10 2.70 561 5.15 +27.2

VMware VMW ... ... 39 165.00 85.70 1514 145.08 +15.8

VoceraCm VCRA ... ... ...dd 32.23 22.43 463 31.19 +3.2

VolarisAv VLRS ... ... ... 16.00 5.07 268 5.31 -33.8

VolitionRX VNRX ... ... ... 4.00 1.85 24 2.19 -25.5

VoltInfoSci VISI ... ... ...dd 4.90 2.16 26 3.45 -9.2

Vonage VG ... ... ...dd 12.62 6.28 1360 12.19 +19.9

Vornado VNO 2.52 3.4 26 80.92 64.14 894 73.44 -6.1

Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 6 24.97 -1.1

Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 11 24.03 -3.5

Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 12 22.81 -9.1

Voxeljet VJET ... ... ... 6.37 3.07 14 3.57 -21.9

VoyaAsPcD IAE 1.02 10.2 ...q 11.38 9.85 26 9.97 -4.9

tVoyaEmHi IHD .92 11.5 ...q 9.86 8.02 125 8.02 -9.9

VoyaFincl VOYA .04 .1 18 55.27 35.27 1751 49.13 -.7

VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 38 11.59 +1.4

VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 401 7.32 -5.5

VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 52 15.51 -8.0

tVoyaIntHD IID .83 12.4 ...q 7.94 6.69 48 6.67 -11.5

VoyaPrRTr PPR .29 5.8 ...q 5.38 4.98 261 5.02 -1.0

VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 107 6.25 -.2

VulcanM VMC 1.12 .9 27 141.20 108.17 828 128.43

- W -W&T Off WTI .40 6.1 11 8.92 1.81 5004 6.57 +98.5

WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.73 -1.6

WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.53 -6.9

WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.03 +2.9

WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.87 -2.6

WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 26.06 WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 28.33 -2.1

WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 5 25.75 -.4

WBI LCTS WBIL .04e .2 ...q 29.15 24.92 4 26.33 -4.0

WBI PwFact WBIY ... ... ... 27.94 22.34 8 27.30 +2.6

WBITacRot WBIR ... ... ... 26.78 24.18 1 24.75 -2.7

WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 4 24.03 -5.3

WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 16 24.09 -3.4

WEC Engy WEC 2.21 3.5 20 70.09 58.48 2039 63.44 -4.5

WEX Inc WEX ... ... 36 193.86 101.14 362 186.67 +32.2

WGL Hold WGL 2.06 2.3 17 88.71 80.91 272 88.50 +3.1

WNS Hldg WNS ... ... 28 53.88 32.79 210 51.29 +27.8

WP Carey WPC 4.06 6.1 18 72.41 59.23 411 66.33 -3.7

WPP plc WPP 3.91e 4.9 ... 103.98 76.68 109 79.98 -11.7

WPX Engy WPX ... ... ...dd 19.23 8.87 7608 17.39 +23.6

WPX pfA WPXp 1.56 2.2 ... 79.61 44.24 52 72.47 +17.2

Wabash WNC .30 1.6 14 26.54 18.25 426 19.24 -11.3

WABCO WBC ... ... 16 162.20 116.93 437 118.78 -17.2

Wabtec WAB .48 .5 30 104.21 69.20 813 98.67 +21.2

WaddellR WDR 1.00 5.4 13 23.82 17.53 652 18.57 -16.9

WageWrks WAGE ... ... 29 69.25 38.40 266 50.60 -18.4

WalMart WMT 2.08f 2.4 21 109.98 73.13 15933 86.47 -12.4

WalkerDun WD ... ... 9 61.44 42.66 164 57.50 +21.1

WarrMet n HCC .20 ... ... 31.65 7.40 1848 24.99 +26.7

WashPrGp WPG 1.00 12.3 22 9.79 5.40 3358 8.16 +14.6

WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 8 23.71 -3.6

WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 12 21.72 -12.3

WREIT WRE 1.20 4.0 29 33.96 24.92 311 29.92 -3.9

WasteCon s WCN .56 ... 41 78.48 63.14 811 75.73 +6.8

WsteMInc WM 1.85 2.3 17 89.73 72.58 2797 81.70 -5.3

Waters WAT ... ... 29 220.20 171.32 777 192.35 -.4

Watsco WSO 5.80f 3.3 33 192.94 141.61 243 178.30 +4.9

WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 0 178.50 +5.6

WattsWtr WTS .84f 1.1 26 84.25 59.15 182 78.55 +3.4

Wayfair W ... ... ...dd 117.45 55.33 1455 109.81 +36.8

WeathfIntl WFT ... ... ...dd 4.72 2.07 14943 3.26 -21.8

WebsterFn WBS 1.32f 2.0 23 67.86 44.04 644 65.35 +16.4

WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 90 105.73 31.66 1144 99.13 +123.9

WeinRlt WRI 1.58f 5.0 11 33.83 25.67 870 31.50 -4.2

WeisMk WMK 1.20 2.1 27 57.82 31.26 236 56.17 +35.7

Welbilt WBT ... ... ... 23.77 18.34 1057 21.92 -6.8

Wellcare WCG ... ... 28 244.69 162.25 327 239.75 +19.2

WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 171 25.78 +.5

WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 13 1255.00 -4.2

WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 34 24.79 -1.2

WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 29 24.51 -2.4

WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 38 24.79 -1.6

WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 70 25.79 -4.5

WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 231 27.47 -4.0

WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 33 25.76 -2.6

WellsFargo WFC 1.56 2.9 12 66.31 49.27 21055 53.96 -11.1

WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5

WellsF pfY WFCpY ... ... ... 26.50 24.33 31 25.25 -2.7

WellsF pfX WFCpX ... ... ... 26.16 24.15 69 25.02 -2.0

WellsF pfW WFCpW ... ... ... 26.65 24.32 39 25.24 -2.9

WellsF pfV WFCpV ... ... ... 26.82 25.00 47 25.79 -3.8

EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.52 149 5.55 -6.4

WFAdvInco EAD .82 10.2 ...q 8.97 7.80 84 8.01 -4.6

WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 122 12.57 -3.8

WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 10 25.92 -2.2

WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 13 12.37 -6.3

Welltower WELL 1.68e 2.8 14 78.00 49.58 1717 59.30 -7.0

Welltwr pfI HCNpI 3.25 5.6 ... 69.22 54.50 10 58.45 -2.4

WescoAir WAIR ... ... ...dd 11.95 6.05 491 11.25 +52.0

Wesco Intl WCC ... ... 18 69.35 48.95 950 59.50 -12.7

WestPhrm WST .56 .6 42 103.36 80.02 192 98.64 WstnAlliB WAL ... ... 18 64.06 44.83 596 59.14 +4.5

WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.75 -1.8

WstACpLn TLI .87 8.5 ...q 11.22 10.14 52 10.18 -3.2

WAstEMkt EMD .84 6.3 ...q 16.16 13.23 299 13.31 -14.4

WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 15 16.52 -8.2

tWAstGlbHi EHI 1.16 12.6 ...q 10.40 9.18 183 9.17 -10.3

WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 133 6.46 -7.3

WAHiInOp HIO .43 8.9 ...q 5.21 4.74 538 4.80 -5.3

WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 56 14.52 -4.0

WstnAsst PAI .69 5.1 ...q 17.37 13.32 19 13.56 -14.3

WstnAsInt SBI .48 5.6 ...q 9.98 8.58 21 8.63 -7.3

WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 14 20.79 -9.1

WAMgdMu MMU .78 6.2 ...q 14.60 12.54 98 12.62 -10.4

WstAstMtg WMC 1.24e 11.5 9 10.95 8.54 292 10.80 +8.5

WAMtDOp DMO 2.82a 11.8 ...q 27.29 22.88 31 23.83 -3.4

WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 20 21.22 +1.6

WstAMunHi MHF .34 4.7 ...q 8.05 7.08 33 7.21 -2.6

WAMunPrt MNP .87 6.1 ...q 16.26 13.94 18 14.25 -6.4

WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 11 12.63 -8.5

WstAVari GFY .93 5.6 ...q 17.79 16.59 4 16.72 -3.7

WAstInfSc WIA .38 3.4 ...q 12.10 11.10 51 11.22 -4.9

WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 91 10.94 -4.2

WstC&G gs WRN ... ... ... 1.44 .71 44 .86 -14.9

WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 105 35.24 -5.2

WstnGasPt WES 3.74f 7.9 39 57.15 40.44 380 47.58 -1.1

WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3920 20.78 +9.3

WestlkChm WLK 1.59f 1.5 11 124.30 61.51 623 105.44 -1.0

WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 33 24.55 -1.6

WestmRs s WMLP .46m 28.3 ...dd 4.60 .98 45 1.63 -41.6

WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 202 21.40 -12.2

WestRck WRK 1.72 3.0 17 71.55 54.05 1483 58.23 -7.9

WestwdH WHG 2.72 4.6 12 71.00 53.51 76 58.86 -11.1

Weyerhsr WY 1.28 3.6 31 38.39 30.95 5423 35.36 +.3

WheatPr g WPM .28e ... 27 22.72 18.32 1410 21.42 -3.2

Whrlpl WHR 4.60f 3.2 30 200.61 143.11 966 143.89 -14.7

WhtMtIns WTM 1.00 .1 61 933.70 786.23 21 908.41 +6.7

WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.1 31 15.15 10.06 243 12.49 -13.3

WhitngPet rs WLL ... ... ...dd 56.47 15.88 4708 53.16 +100.8

WidOpW n WOW ... ... ... 17.89 6.03 614 9.74 -7.9

WidePoint WYY ... ... ...dd .73 .41 122 .54 -16.9

WildhRs n WRD ... ... ... 29.67 10.36 1574 23.91 +29.9

WileyJA JW/A 1.20 1.9 17 71.75 51.50 314 62.85 -4.4

WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 63.19 -3.8

WLyonHm WLH ... ... 12 32.95 18.85 378 22.71 -21.9

WmsCos WMB 1.36 5.1 10 33.67 24.00 7781 26.91 -11.7

WillmsPtrs WPZ 2.46f 6.1 47 44.06 32.74 943 40.32 +4.0

WmsSon WSM 1.72 2.8 18 65.99 42.68 1893 61.79 +19.5

Winnbgo WGO .40 .9 13 58.65 33.15 724 43.00 -22.7

Wipro s WIT .03e .6 ... 6.40 4.50 1025 4.78 -12.6

WirelessT WTT ... ... ...dd 2.64 1.35 11 2.09 -14.0

WT IntQua IQDG ... ... ... 32.75 27.93 21 30.13 -1.8

WT ST HiYl SFHY ... ... ... 51.40 48.47 49.77 +1.5

WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3

WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.23 -2.3

WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7

WT EmMDv DVEM ... ... ... 36.70 29.65 3 31.00 -6.6

WT G exMx XMX ... ... ... 31.68 27.03 30.07 +1.5

WT DyCEu DDEZ ... ... ... 33.88 29.43 30.87 -2.0

WT DyInEq DDWM ... ... ... 32.00 28.25 39 28.72 -6.0

WT DyInSm DDLS ... ... ... 34.74 30.07 0 31.82 -5.0

WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0

WTBearEq DYB ... ... ...q 26.48 24.64 2 26.11 +.2

WT LgSEq DYLS ... ... ...q 34.53 29.20 20 33.41 +2.5

WT EuLoc EZR ... ... ... 34.19 27.88 1 28.04 -9.9

WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6

WT SCDiv HGSD ... ... ...q 26.76 23.81 0 26.08 -.5

WT GlSmC GSD ... ... ... 35.24 30.06 1 32.50 -1.7

WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5

WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8

WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2

WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7

WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 283 48.29 -4.8

WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6

WTEurSmC EUSC .53e ... ...q 32.83 28.83 17 30.26 -2.7

WT PutStr PUTW ... ... ... 30.04 26.65 23 29.40 +1.2

WT EMexSt XSOE .77e 2.6 ...q 35.10 26.72 97 29.57 -7.2

WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.43 -5.3

WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 104 31.78 +.3

WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 2 25.73 -4.6

WTFltRtTr USFR ... ... ...q 27.90 24.96 117 25.07 +.3

WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 1606 62.92 -1.2

tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.93 2 43.85 -4.0

WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.58 60 34.59 -10.0

WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 24.80 -1.0

WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.88 -1.7

Wis US Mul USMF ... ... ... 29.69 24.68 1 28.99 +4.3

GrnHCmdty GCC ... ... ...q 19.89 17.98 15 18.79 -2.2

WT Diefa DWM .74e 1.4 ...q 59.63 51.45 35 52.64 -5.6

tWT DefaEq DTH 1.75e 4.2 ...q 47.40 41.49 21 41.27 -7.0

WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 7 86.56 -2.1

WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 8 45.47 -6.3

WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 331 66.28 -6.1

WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 31 69.57 -4.5

WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.29 83 41.78 -3.7

WT IntLC DOL 1.69e 3.6 ...q 54.18 46.87 69 47.53 -6.1

WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 86 65.70 -4.8

WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 80 72.20 -6.0

WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 57.21 -3.3

WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 337 76.77 -4.6

WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.80 2280 53.68 -9.5

WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 66 89.59 -2.7

WT MCD s DON ... ... ...q 36.59 31.65 574 35.80 +1.5








- A -:A-MarkPM AMRK .32 2.5 56 18.83 10.39 4 12.94 -11.7

AAON AAON .32f 1.0 40 40.25 29.05 160 32.85 -10.5

AC Immun n ACIU ... ... ... 13.91 6.03 19 9.60 -25.0

ACI Wwde ACIW ... ... ...cc 27.16 20.23 431 25.20 +11.2

ACM Rsc n ACMR ... ... ... 15.60 4.74 100 11.96 +127.8

ACNB Cp ACNB .92f 2.7 19 36.00 24.45 23 34.60 +17.1

AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 3822 18.90 -6.4

AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 11 26.01 +.7

AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 11 25.97 +1.0

ALJ Reg n ALJJ ... ... ... 3.75 1.42 30 1.83 -41.9

AMAG Ph AMAG ... ... ...dd 25.63 11.93 1735 21.28 +60.6

AMC Net AMCX ... ... 12 69.02 46.89 658 64.72 +19.7

ANGI Hme ANGI ... ... ... 16.61 10.24 592 15.00 +43.4

ANI Ph h ANIP ... ... 28 74.70 42.23 96 67.91 +5.4

ARC Grp ARCW ... ... ...dd 3.60 1.80 9 2.40 +14.3

ARCAbio rs ABIO ... ... ...dd 2.71 .45 92 .52 -61.6

ASLAN n ASLN ... ... ... 10.44 5.08 38 8.69 +54.9

ASML Hld ASML 1.71e .9 40 216.90 128.35 1060 196.65 +13.1

tASV Hld n ASV ... ... ... 10.80 5.73 4 6.06 -40.3

ATA Inc ATAI .41e 8.0 ...dd 6.62 4.05 11 5.11 +10.6

ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 90 52.64 -4.7

AV Homes AVHI ... ... 6 21.80 14.65 506 21.30 +27.9

AXT Inc AXTI ... ... 23 10.75 5.80 607 7.00 -19.5

Abaxis ABAX .72f .9 70 83.98 43.66 365 83.11 +67.8

AbeonaTh ABEO ... ... ...dd 22.75 5.70 1329 15.60 -1.6

Abeona wt ABEOW ... ... ... 17.56 3.00 9.55 -17.7

Ability rs ABIL ... ... ... 15.60 2.14 10332 10.00 +127.3

Abiomed ABMD ... ... ...cc 450.93 139.49 1081 416.20 +122.1

Abraxas AXAS ... ... 39 3.27 1.50 1538 2.71 +10.2

AcaciaC n ACIA ... ... ...dd 50.10 24.72 377 32.94 -9.1

AcaciaTc ACTG .50 11.6 ...dd 5.50 2.90 257 4.30 +6.2

AcadiaHlt ACHC ... ... 19 54.34 26.92 939 42.66 +30.7

AcadiaPh ACAD ... ... ...dd 41.20 14.51 2592 16.07 -46.6

Acasti g rs ACST ... ... ...dd 3.36 .60 144 .68 -27.9

AccelrDiag AXDX ... ... ...dd 30.35 16.75 273 23.40 -10.7

Acceleron XLRN ... ... ...dd 46.93 29.35 485 35.79 -15.7

AccessNt ANCX .60 2.0 26 30.99 24.36 45 29.96 +7.6

Accuray ARAY ... ... ...dd 6.15 3.60 953 3.85 -10.5

AcelRx ACRX ... ... ...dd 5.75 1.55 669 3.90 +92.6

AcerTh rs ACER ... ... ... 22.63 6.11 9 19.96 +44.1

AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 493 3.92 -62.1

Achaogen AKAO ... ... ...dd 25.22 9.83 1132 12.02 +11.9

AchvLfS rs ACHV ... ... ...dd 62.70 3.28 3930 3.80 -71.7

Achillion ACHN ... ... ...dd 5.66 2.58 1013 2.84 -1.4

AclarisTh n ACRS ... ... ...dd 30.08 16.01 290 18.88 -23.4

AcordaTh ACOR ... ... ...dd 36.35 16.55 344 28.85 +34.5

ActivsBliz ATVI .34f .5 48 79.63 55.86 5186 74.70 +18.0

Acxiom ACXM ... ... 58 32.93 18.60 911 29.40 +6.7

AdamasPh ADMS ... ... ...dd 44.00 13.50 748 24.34 -28.2

AdamisPh ADMP ... ... ...dd 5.85 2.35 456 3.25 -26.1

Adaptim n ADAP ... ... ... 14.63 4.36 303 12.89 +93.0

sAddusHmC ADUS ... ... 48 60.65 30.95 97 58.50 +68.1

ADDvtgTch AEY ... ... ...dd 2.33 1.21 19 1.29 -12.5

AdestoTc n IOTS ... ... ...dd 10.80 4.25 184 8.55 +32.6

AdmaBio ADMA ... ... ...dd 5.70 2.01 186 4.68 +45.8

AdobeSy ADBE ... ... 55 258.91 138.31 4566 239.68 +36.8

Adomani n ADOM ... ... ... 18.31 .50 527 1.16 -73.6

Adtran ADTN .36 2.5 39 25.10 13.95 193 14.30 -26.1

AduroBio n ADRO ... ... ...dd 14.05 5.83 416 8.05 +7.3

AdvEmis n ADES 1.00 9.0 3 12.20 7.00 98 11.16 +15.5

AdvEnId AEIS ... ... 16 95.00 57.35 529 58.99 -12.6

AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8

AMD AMD ... ... ... 17.34 9.04 94278 15.11 +47.0

Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3

Advaxis ADXS ... ... ...dd 7.45 1.51 720 1.58 -44.4

AdverumBi ADVM ... ... ...dd 8.59 2.40 1095 6.00 +71.4

AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.68 -2.0

Aegion AEGN ... ... 22 28.19 19.11 95 25.61 +.7

AegleaBio n AGLE ... ... ...dd 12.00 2.81 357 10.62 +96.3

AehrTest h AEHR ... ... ... 4.33 2.12 79 2.38 -12.2

Aemetis AMTX ... ... ...dd 3.12 .45 28 1.55 +181.8

AeriePhm AERI ... ... ...dd 71.30 47.05 484 68.10 +14.0

AeroViron AVAV ... ... 65 62.20 30.05 302 58.25 +3.7

AEtern g rs AEZS ... ... ...dd 3.29 .90 134 2.06 -12.7

Aethlon rs AEMD ... ... ...dd 3.85 .79 94 1.30 +14.6

AeviGeno GNMX ... ... ...dd 2.65 1.01 42 1.18 -1.7

AffimedNV AFMD ... ... ...dd 2.85 1.15 199 1.65 +26.9

tAgenus AGEN ... ... ...dd 6.19 2.41 1635 2.31 -29.1

AgileThera AGRX ... ... ...dd 5.60 .53 367 .55 -79.7

Agilysys AGYS ... ... ...dd 15.62 9.80 45 15.19 +23.7

AgiosPhm AGIO ... ... ...dd 99.82 50.91 246 92.52 +61.8

AgroFresh AGFS ... ... 16 9.05 4.94 229 7.21 -2.6

AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0

AileronT n ALRN ... ... ... 15.48 4.90 26 5.73 -45.6

Aimmune n AIMT ... ... ...dd 42.00 18.25 498 27.59 -27.0

AirT Inc AIRT ... ... ...dd 34.83 14.40 1 34.30 +38.9

AirTrnsp ATSG ... ... ...dd 27.67 19.17 422 22.46 -2.9

AirMedia AMCN ... ... ...dd 2.87 .61 35 .66 -42.6

Airgain n AIRG ... ... 35 15.00 7.31 39 8.69 -3.3

AkamaiT AKAM ... ... 71 83.08 44.65 3324 77.65 +19.4

AkariTh rs AKTX ... ... ... 11.95 1.70 859 2.20 -49.2

AkceaTh n AKCA ... ... ... 33.99 8.10 147 26.37 +51.9

AkebiaTher AKBA ... ... ...dd 20.25 8.93 347 10.70 -28.0

AkersBios AKER ... ... ...dd 1.82 .12 2015 .38 +185.1

Akorn Inc AKRX ... ... 45 33.73 10.76 1458 15.65 -51.4

Akoustis n AKTS ... ... ... 9.78 4.86 187 7.20 +15.6

Alarm.cm n ALRM ... ... 40 49.49 33.39 1339 39.09 +3.5

AlaskCom ALSK ... ... 57 2.91 1.39 56 1.70 -36.6

Albireo ALBO ... ... ... 39.87 17.20 153 34.97 +36.6

Alcentra ABDC .72 10.8 ...dd 13.76 5.90 17 6.64 -20.9

AlderBioPh ALDR ... ... ...dd 19.97 8.60 756 16.15 +41.0

AldeyraTh ALDX ... ... ... 11.90 3.90 71 8.20 +20.6

Alexion lf ALXN ... ... 48 149.34 102.10 1428 124.83 +4.4

Alico ALCO .24 .8 ...dd 34.80 25.55 4 31.80 +7.8

AlignTech ALGN ... ... ...cc 371.55 148.01 1155 346.30 +55.9

AlimeraSci ALIM ... ... ...dd 1.65 .74 40 .86 -35.2

Alkermes ALKS ... ... ...dd 71.22 41.15 912 42.30 -22.7

AllgnceBc n ABTX ... ... 30 44.60 31.75 23 43.40 +15.3

AllegiantT ALGT 2.80 2.0 11 181.45 111.54 73 141.85 -8.3

AllenaPh n ALNA ... ... ... 17.56 6.13 152 13.50 +34.2

All MMA n AMMA ... ... ... 3.07 .31 101 .32 -72.6

AllnceRes ARLP 2.06f 11.5 5 21.90 15.55 427 17.90 -9.1

AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 31 2.52 +20.7

AlliedMot AMOT .12f .3 46 50.23 22.78 79 47.80 +44.5

Alliqua rs ALQA ... ... ...dd 4.60 1.58 3 2.07 +14.4

AllotComm ALLT ... ... ...dd 6.09 4.74 60 5.32 -.2

AllscriptH MDRX ... ... ...dd 16.13 10.78 1774 11.88 -18.4

AlnylamP ALNY ... ... ...dd 153.99 70.76 518 100.04 -21.3

AlphaOmg AOSL ... ... 20 18.72 12.92 194 14.72 -10.0

Alphabet C GOOG ... ... 29 1186.89 894.79 2155 1124.81 +7.5

Alphabet A GOOGL ... ... 34 1201.49 915.31 2883 1139.28 +8.2

Alphatc rs ATEC ... ... ...dd 4.27 1.58 243 2.82 +6.0

AlpImmu n ALPN ... ... ...dd 12.87 2.30 20 7.84 -30.0

AlpsRtSec n SWIN ... ... ... 32.49 26.65 1 30.90 +3.8

AltaMesa n AMR ... ... ...dd 10.79 6.35 774 6.97 -29.7

AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2

Altaba AABA ... ... ...cc 82.45 53.13 11049 75.46 +8.0

Altair A n ALTR ... ... ...dd 37.77 16.55 580 33.89 +41.7

Altimm rs ALT ... ... ...dd 3.73 .41 1174 .54 -73.1

sAltisrce n ASPS ... ... 2 32.82 19.28 92 33.00 +17.9

AltraIndlM AIMC .68 1.5 25 53.70 38.80 148 44.05 -12.6

AmTrstFn AFSI .34 2.3 15 16.37 8.80 2482 14.51 +44.1

Amarin AMRN ... ... ... 4.60 2.66 3963 2.78 -30.7

Amazon AMZN ... ... ...cc 1763.10 931.75 7495 1663.15 +42.2

AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3

AmbacFin AMBC ... ... 8 22.02 13.17 336 19.61 +22.7

Ambarella AMBA ... ... ...cc 66.23 40.06 908 41.89 -28.7

Amdocs DOX 1.00 1.5 18 71.72 61.00 745 67.34 +2.8

Amedica rs AMDA ... ... ... 6.94 1.02 161 1.05 -67.9

Amedisys AMED ... ... 49 88.60 45.60 303 85.93 +63.0

AMERCO UHAL 1.50e ... 18 400.99 317.43 95 356.43 -5.7

AmeriHld n AMRH ... ... ... 13.50 .70 309 .94 -69.8

AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8

AFMulti ATAX .50 7.9 22 6.50 5.85 46 6.35 +5.0

AmCarM CRMT ... ... 13 68.20 33.05 140 64.00 +43.3

tAmAirlines AAL .40 1.0 7 59.08 40.65 7122 39.68 -23.7

ACapSenF ACSF 1.16 9.4 6 13.30 10.35 104 12.35 +17.3

AmElTech AETI ... ... ...dd 2.53 .62 210 1.22 -18.7

AmerNtl AMNB 1.00 2.4 19 43.00 34.95 8 41.35 +8.0

AmNatIns ANAT 3.28 2.7 22 134.03 110.43 41 120.08 -6.4

AmOutBr AOBC ... ... 34 24.20 8.32 1955 12.64 -1.6

AmPubEd APEI ... ... 35 45.75 17.40 169 42.55 +69.9

AmRailcar ARII 1.60 4.1 5 42.52 34.29 59 39.02 -6.3

AmrRvr AMRB .20 1.3 30 17.50 12.21 3 15.99 +4.9

sASoft lf AMSWA .44 2.9 39 16.34 9.00 204 15.25 +31.1

sAmSupr rs AMSC ... ... ...dd 7.74 2.89 156 7.62 +109.9

AWoodmk AMWD ... ... 26 148.44 78.75 157 93.60 -28.1

AmerisBc ABCB .40 .7 21 59.05 41.05 132 56.05 +16.3

Amerisafe AMSF .88 1.5 23 67.82 51.30 80 59.80 -2.9

AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 24 4.15 AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.50 0 29.00 AmesNatl ATLO .92f 3.0 21 31.90 26.00 7 31.05 +11.5

Amgen AMGN 5.28 2.8 16 201.23 163.31 2669 185.36 +6.6

AmicusTh FOLD ... ... ... 17.62 9.53 3426 15.36 +6.7

AmkorTch AMKR ... ... 7 11.88 8.19 1102 8.67 -13.7

Amphastar AMPH ... ... ... 20.45 14.40 238 15.55 -19.2

AmpOnRt ef IBUY ... ... ... 53.50 34.52 239 50.94 +24.6

tAmtechSys ASYS ... ... ... 15.45 6.76 262 6.63 -34.2

Amyris rs AMRS ... ... ...dd 7.30 1.86 482 5.68 +51.5

AnalogDev ADI 1.92 2.0 35 103.59 76.07 4640 98.15 +10.2

Nasdaq Ticker 52-week Vol YTD








Anlogic ALOG .40 .5 ...dd 101.80 67.85 83.95 +.2

Anaptys n ANAB ... ... ... 134.00 20.12 259 74.49 -26.0

Anavex rs AVXL ... ... ...dd 5.73 1.85 1256 3.30 +2.5

AnchBcWA ANCB ... ... 18 26.45 23.70 1 26.45 +6.7

Andersons ANDE .66 1.9 ...dd 38.00 29.60 89 34.65 +11.2

AngioDyn ANGO ... ... ... 22.81 14.97 150 22.51 +35.4

AnikaTh ANIK ... ... 14 69.81 28.54 334 30.66 -43.1

Ansys ANSS ... ... 55 184.95 119.20 771 177.15 +20.0

AntaresP ATRS ... ... ...dd 4.09 1.58 888 2.64 +32.7

AntherP rs ANTH ... ... ... 2.97 .21 173 .26 -84.1

Apellis n APLS ... ... ... 32.00 12.45 420 22.72 +4.7

ApogeeE APOG .63 1.5 16 58.30 37.24 149 43.20 -5.5

ApollEnd rs APEN ... ... ... 8.50 3.55 51 6.74 +20.4

ApolloInv AINV .60 10.9 ... 6.48 5.18 961 5.52 -2.5

ApolMed n AMEH ... ... ... 30.00 10.00 384 26.49 +10.4

AppFolio n APPF ... ... ...cc 68.50 31.15 217 62.25 +50.0

Appian A n APPN ... ... ... 43.61 17.02 701 33.95 +7.8

Apple Inc AAPL 2.92f 1.6 21 194.20 142.28 31632 182.17 +7.6

ApplRecy h ARCI ... ... ...dd 1.75 .52 235 .72 -30.8

AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9

ApldDNA APDN ... ... ...dd 3.45 1.15 16 1.37 -13.8

AppGenTc AGTC ... ... ...dd 5.85 3.25 96 4.10 +13.9

ApldMatl AMAT .80 1.7 13 62.40 40.79 14292 46.71 -8.6

ApldOptoel AAOI ... ... 15 103.41 22.54 945 40.25 +6.4

Approach AREX ... ... 11 4.21 2.19 370 2.42 -18.2

Apptio n APTI ... ... ... 38.35 16.07 825 35.16 +49.5

ApricusB rs APRI ... ... ...dd 3.34 .25 380 .39 -79.0

AptevoTh n APVO ... ... ... 6.35 1.15 179 5.30 +25.0

Aptinyx n APTX ... ... ... 20.88 17.35 577 19.83 -1.8

AptoseB g APTO ... ... ... 4.55 1.08 403 3.85 +71.9

AquaMetal h AQMS ... ... ...dd 12.65 1.42 997 3.14 +47.4

AquaB Tc n AQB ... ... ... 9.99 2.25 86 2.82 -19.9

AquinoxPh AQXP ... ... ...dd 16.90 10.02 78 15.41 +31.0

ArQule ARQL ... ... ...dd 6.07 .94 3194 5.09 +208.5

Aradigm h ARDM ... ... ...dd 7.35 1.03 66 1.56 -76.7

AralezPh ARLZ ... ... ...dd 2.98 .36 468 .39 -72.9

AratanaTh PETX ... ... ...dd 7.67 3.67 374 4.44 -15.6

ArbutusB g ABUS ... ... ...dd 8.25 3.20 386 6.80 +34.7

ArcBest ARCB .32 .7 16 50.45 19.55 288 45.80 +28.1

ArcadB rsn RKDA ... ... ... 66.56 3.60 271 8.04 +46.2

ArchCap s ACGL ... ... 24 34.20 25.71 1770 26.61 -12.1

ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 16 24.36 -3.9

ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.92 -4.8

ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5

Arcimoto n FUV ... ... ... 6.35 2.26 31 4.28 +6.7

ArcturusT rs ARCT ... ... ... 15.19 4.78 24 9.12 +14.7

Ardelyx ARDX ... ... ... 8.65 3.75 741 3.85 -41.7

ArenaPh rs ARNA ... ... ...dd 50.05 14.65 713 43.44 +27.9

AresCap ARCC 1.52 9.1 8 17.11 15.03 2073 16.62 +5.7

Argenx n ARGX ... ... ... 103.00 19.36 110 84.89 +34.4

ArkRst ARKR 1.00 3.9 95 29.49 21.75 2 25.75 -4.7

Arotech ARTX ... ... 26 4.35 2.70 148 3.75 +5.6

ArrayBio ARRY ... ... ...dd 20.21 7.15 3238 18.90 +47.7

ArrisIntl ARRS ... ... 28 30.38 22.60 1542 24.71 -3.8

ArrowFn AROW 1.00b 2.7 17 38.60 29.81 22 37.25 +9.7

tArrCountR n DWCR ... ... ... 33.04 28.97 16 28.12 -6.9

ArwDWATc DWAT .09e .8 ...q 12.50 10.80 11.93 +2.5

ArrowPhm ARWR ... ... ...dd 14.24 1.48 2055 13.47 +266.0

Arsanis n ASNS ... ... 19 28.69 10.40 38 18.14 +42.2

ArtesRes ARTNA .95f 2.5 26 43.22 32.00 21 38.95 +1.0

ArtsWay ARTW .05 1.7 ...dd 5.45 2.00 21 2.88 -3.5

AscenaRtl ASNA ... ... ...dd 4.74 1.69 3900 4.34 +84.7

Ascendis n ASND ... ... ... 76.29 25.05 156 65.89 +64.5

AscentCap ASCMA ... ... ... 17.84 1.68 390 2.60 -77.4

AsiaPWire APWC .10e ... ... 3.10 2.26 12 2.55 -7.3

AspenGp n ASPU ... ... ... 9.61 5.35 8 7.49 -16.0

AspenTech AZPN ... ... 38 99.86 53.51 1042 92.18 +39.2

AssembBio ASMB ... ... ...dd 67.36 18.60 186 41.61 -8.0

AstaFund s ASFI 5.30e ... ... 5.30 3.12 0 3.60 +4.5

Astec ASTE .40 .7 34 64.80 45.70 122 59.96 +2.5

AstroNova ALOT .28 1.5 39 20.00 11.00 13 18.90 +36.5

Astronics ATRO ... ... 62 49.45 23.95 99 35.91 -13.4

Astrotch rs ASTC ... ... ... 8.15 1.64 403 4.25 +26.9

AsureSftw h ASUR ... ... ...dd 19.78 9.89 215 16.70 +18.3

AtaraBioth ATRA ... ... ...dd 54.45 12.65 464 41.20 +127.6

athenahlth ATHN ... ... ...cc 163.94 111.61 249 157.44 +18.3

Athenex n ATNX ... ... ... 20.79 13.16 793 19.50 +22.6

Athersys ATHX ... ... ...dd 3.09 1.29 981 2.01 +11.0

AtlAcq n ATAC ... ... ... 15.00 9.75 10.15 +2.9

AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9

AtlAcq rt ATACR ... ... ... .66 .33 33 .55 -8.3

AtlanAmer AAME .02 .8 ...dd 4.00 2.30 1 2.50 -26.5

AtlCapBc n ACBI ... ... 34 21.60 15.20 77 20.60 +17.0

AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 210 20.38 -3.9

Atlanticus ATLC ... ... ... 2.76 1.52 0 2.02 -15.8

AtlasAir AAWW ... ... 8 75.29 50.13 533 70.95 +21.0

tAtlasFin AFH ... ... ...dd 21.50 9.50 168 9.35 -54.5

AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 0 24.82 -4.7

Atlassian n TEAM ... ... ...dd 68.75 33.16 1055 62.38 +37.0

Atomera n ATOM ... ... ...dd 8.00 2.45 59 5.64 +30.3

AtriCure ATRC ... ... ...dd 30.96 14.88 213 26.97 +47.9

Atrion ATRI 4.80 .8 45 694.00 516.85 13 597.00 -5.3

AttisInd hn ATIS ... ... ... 3.63 .40 110 .41 -60.9

AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5

Attunity ATTU ... ... ...dd 12.39 6.25 99 11.77 +68.6

aTyrPhm n LIFE ... ... ... 6.50 .80 598 1.10 -68.6

sAubNB AUBN .96 2.0 22 51.30 33.22 23 48.94 +25.8

Audentes n BOLD ... ... ...dd 46.18 15.74 450 41.02 +31.3

AudCodes AUDC ... ... 20 8.43 5.87 39 7.48 +1.6

AuriniaPh AUPH ... ... ...dd 7.68 4.41 359 5.65 +24.7

AutoWeb AUTO ... ... 11 14.30 2.88 24 4.13 -54.2

Autodesk ADSK ... ... ...dd 142.94 99.22 2647 129.75 +23.8

tAutolus n AUTL ... ... ... 30.00 25.00 479 26.19 +4.8

AutoData ADP 2.76f 2.0 36 141.52 100.51 2170 136.63 +16.6

tAvadelPh AVDL ... ... 9 11.93 6.08 712 5.89 -28.2

AveThera n ATXI ... ... ... 8.58 3.28 30 3.77 +4.1

AVEO Ph h AVEO ... ... ...dd 4.24 1.33 2163 2.25 -19.4

AviatNet rs AVNW ... ... ...dd 19.90 12.90 12 16.25 +7.1

AvidBios rs CDMO ... ... ... 5.78 2.24 1414 3.76 -3.1

AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0

AvidTech AVID ... ... ...dd 7.65 3.99 380 5.16 -4.3

Avingr nrs AVGR ... ... ...dd 38.24 .95 294 1.61 -77.9

AvisBudg CAR ... ... 13 50.88 24.34 2760 38.66 -11.9

AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5

AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3

AvistaHl n AHPA ... ... ... 10.20 9.28 118 10.04 +1.2

Avnet AVT .76 1.8 10 44.85 35.67 1338 42.88 +8.2

AvroBio n AVRO ... ... ... 35.00 27.05 230 30.48 -2.3

Aware AWRE ... ... 36 5.40 3.70 3 3.93 -12.8

Axcelis rs ACLS ... ... 6 37.05 18.60 634 19.85 -30.8

AxoGen AXGN ... ... ...dd 53.95 14.30 471 49.10 +73.5

AxonEntpr AAXN ... ... ...cc 71.00 20.57 1388 61.97 +133.8

Axovant n AXON ... ... ...dd 27.98 1.02 7615 2.57 -51.2

AxsomeT n AXSM ... ... ...dd 6.45 2.05 91 3.20 -42.9

AytuBioSc n AYTU ... ... ... 6.82 .29 425 .31 -86.3

AzurRx n AZRX ... ... ... 5.25 2.25 45 3.39 -6.8

- B -:tB Comm BCOM 3.58e ... ... 20.49 9.12 4 9.39 -49.0

sBRileyFn RILY .49e 2.2 23 22.15 15.15 87 22.05 +21.8

BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.56 -1.7

BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 21 25.09 -3.0

BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.97 -1.6

BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 9 25.49 +1.6

BCB Bc BCBP .56 3.7 16 16.10 12.05 29 15.25 +5.2

BFC Cp pf BANFP 1.80 5.9 ... 33.54 26.05 1 30.50 +10.8

BGC Ptrs BGCP .72 6.1 ...cc 16.97 10.65 2797 11.84 -21.6

BIO-key n BKYI ... ... ... 3.67 1.20 49 2.41 +36.2

sBJsRest BJRI .44 .7 25 61.88 28.00 309 61.45 +68.8

BMC Stock BMCH ... ... 23 25.70 17.10 412 21.25 -16.0

BOK BOKF 1.80 1.9 17 107.00 77.10 251 96.96 +5.0

BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 14 25.55 -.2

BOS Ltd BOSC ... ... ...dd 2.97 1.53 55 2.12 -3.2

BSB Bcp BLMT ... ... 23 36.50 27.25 12 35.40 +21.0

Baidu BIDU ... ... 9 284.22 175.10 3987 250.41 +6.9

Balchem BCPC .42f .4 44 100.72 70.23 120 96.89 +20.2

BaldwLy BWINA 1.12 4.7 54 24.76 21.31 7 23.85 -1.6

BaldLyB BWINB 1.12 4.5 57 25.70 21.20 38 25.00 +4.4

BallardPw BLDP ... ... ...dd 5.94 2.63 1024 2.71 -38.5

BncFstOK s BANF .84 1.4 21 63.55 46.78 35 61.10 +19.5

Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 3 15.58 +5.6

BncpBnk lf TBBK ... ... ...dd 12.00 7.21 246 10.74 +8.7

Bandwith n BAND ... ... 31 40.83 18.05 134 37.96 +64.2

BkCmcCA BOCH .16 1.3 17 12.80 9.90 58 12.50 +8.7

BankMarin BMRC 1.24 1.5 24 90.85 60.70 47 84.60 +24.4

BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 50.23 +5.2

BkPrince n BPRN ... ... ... 34.95 29.43 20 33.09 -3.6

BankSC BKSC .60 2.9 20 22.50 15.77 2 20.40 +16.2

BkofJames BOTJ .24 1.4 17 18.00 13.87 8 16.99 +13.8

BkOzarks OZRK .78f 1.7 15 53.70 40.15 774 46.26 -4.5

BankFncl BFIN .36f 2.0 27 18.62 14.66 44 18.11 +18.1

BankwellF BWFG .48 1.5 16 37.95 30.11 11 32.46 -5.5

Banner Cp BANR 1.40f 2.3 20 62.98 52.20 245 61.69 +11.9

Baozun n BZUN ... ... ...cc 67.41 21.29 4629 54.76 +73.5

BiPTrLBear DLBS ... ... ...q 22.73 13.54 5 19.68 +20.4

BiP10yTBear DTYS ... ... ...q 24.96 13.93 50 22.50 +23.3

BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2

BiPTrSteep STPP ... ... ...q 35.49 29.08 0 30.85 +.3

BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0

BiP10yTBull DTYL ... ... ...q 77.88 72.41 0 73.02 -5.3

BiP2yrTBear DTUS ... ... ...q 40.28 29.63 10 39.01 +11.4

BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1

BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 26.12 +18.9

sBarHilc n BHAC ... ... ... 10.99 10.20 17 11.50 +10.1

BarHilc rt BHACR ... ... ... .45 .10 21 .19 +18.8

BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4

sBarHilc un BHACU ... ... ... 20.58 8.52 4 22.72 +118.5

BarrettB lf BBSI 1.00 1.1 37 90.78 44.52 34 87.10 +35.1

BassettF BSET .44 1.6 24 41.30 26.60 48 27.35 -27.3

BayCom n BCML ... ... ... 25.99 22.50 76 24.66 +6.8

BeacnRfg BECN ... ... 22 66.48 38.71 2046 44.36 -30.4

BeasleyB BBGI .20 1.8 4 14.40 8.55 8 11.25 -16.0

BedBath BBBY .64f 3.3 6 31.29 16.52 6508 19.69 -10.5

BeiGene n BGNE ... ... ...dd 220.10 44.23 270 165.09 +68.9

BelFuse A BELFA .24 1.1 22 29.90 15.24 4 21.44 -1.7

BelFuseB BELFB .28 1.3 21 33.45 17.10 28 21.50 -14.6

Belleroph n BLPH ... ... ...dd 3.30 1.00 619 2.67 +3.5

BellicumP BLCM ... ... ...dd 13.85 5.02 932 7.95 -5.5

BenefBncp BNCL .24a 1.4 ... 17.50 14.40 671 16.80 +2.1

Benefitfoc BNFT ... ... ...dd 36.95 21.75 218 33.25 +23.1

Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5

BenitecB n BNTC ... ... ... 4.20 1.85 18 1.85 -37.5

Beyondsp n BYSI ... ... ... 48.49 19.55 26 27.00 -7.1

Big 5Sprt BGFV .60 7.3 8 13.55 5.05 354 8.20 +7.9

BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4

BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5

BigRock rt BRPAR ... ... ... .74 .29 19 .40 +8.1

BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3

Bilibili n BILI ... ... 55 22.70 9.62 8808 15.36 +36.7

BioTechne TECH 1.28 .8 53 166.81 112.33 159 158.25 +22.2

BioDlvry lf BDSI ... ... ...dd 3.60 1.70 519 3.03 +2.5

BioHiTch n BHTG ... ... ...dd 5.76 2.68 7 4.11 -9.7

BioLifeSol BLFS ... ... ...dd 13.99 2.32 129 12.02 +100.3

BioLneRx h BLRX ... ... ... 1.34 .78 233 .92 -16.1

BioXcelT n BTAI ... ... ...dd 11.94 6.76 55 9.10 -17.5

BioanlySys BASI ... ... 32 2.95 1.37 1.60 -34.7

tBioblast rs ORPN ... ... ... 5.99 1.67 35 1.67 -26.9

Biocept rs BIOC ... ... ...dd 1.64 .17 681 .22 -68.4

Biocryst BCRX ... ... ...dd 6.67 3.95 877 5.66 +15.3

Biofront n BFRA ... ... 29 17.98 11.25 7 12.97 +6.5

Biogen BIIB ... ... 18 370.57 249.17 1681 292.19 -8.3

BioMarin BMRN ... ... ...dd 99.76 75.81 1490 94.88 +6.4

Biomeri n BMRA ... ... ... 9.32 2.40 4 3.94 +5.3

BiondVax n BVXV ... ... ... 10.75 4.60 9 6.53 +21.8

BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4

BioScrip BIOS ... ... ...dd 3.39 1.80 1429 2.91 BioSpecif BSTC ... ... 26 53.77 38.05 25 43.43 +.2

BiostrPh rs BSPM ... ... ...dd 5.97 1.18 44 2.32 +31.1

BioTelem BEAT ... ... ...cc 47.35 23.30 262 45.10 +50.8

BisnCap n BCAC ... ... ... 10.05 9.67 1 10.04 +1.7

BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 0 10.49 +2.1

BisnCap rt BCACR ... ... ... .52 .25 0 .43 +13.5

BlackBox BBOX .48 20.2 ...dd 8.90 1.80 90 2.38 -33.1

BlRidgAc n BRAC ... ... ... 9.80 9.52 2 9.80 +1.6

BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5

BlRidgAc rt BRACR ... ... ... .43 .22 .35 +25.0

BlRidgA un BRACU ... ... ... 11.35 9.97 0 10.35 +2.1

BlackLin n BL ... ... ... 50.31 28.79 542 44.55 +35.8

BlkRkCap BKCC .72 11.8 87 7.67 5.48 526 6.09 -2.2

Blckbaud BLKB .48 .5 68 116.07 81.64 281 102.34 +8.3

BlinkCh n BLNK ... ... ...dd 8.65 1.28 348 5.26 +68.6

BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1283 21.93 +2.8

Blucora BCOR ... ... ...cc 40.60 19.05 515 37.85 +71.3

BlueBird BLBD ... ... 10 24.99 15.66 171 22.35 +12.3

BlueHBcp BHBK .60a 2.7 28 22.65 17.35 60 22.60 +12.4

BluebBio BLUE ... ... ...dd 236.17 85.65 1229 160.20 -10.1

BlueknEP BKEP .58 16.3 ... 6.65 3.30 262 3.55 -30.4

Bluekn pf BKEPP .72 11.5 ... 8.05 6.02 68 6.20 -20.2

BlueprtM n BPMC ... ... ...dd 109.00 41.41 766 62.70 -16.9

BofI Hld s BOFI ... ... 19 45.18 23.00 575 41.87 +40.0

BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.65 -.7

Boingo WIFI ... ... ...dd 28.34 14.33 413 22.22 -1.2

Bojangles n BOJA ... ... 8 16.70 11.35 346 15.20 +28.8

BonsoElec BNSO ... ... ... 4.10 1.96 2 3.45 +40.8

BookingHl BKNG ... ... 29 2228.99 1630.56 452 2050.52 +18.0

BorqsTch BRQS ... ... 91 10.50 4.00 1 5.47 +.4

BosOma n BOMN ... ... ... 35.49 12.15 83 21.61 -33.3

BostPrv BPFH .48 2.9 19 17.85 13.95 295 16.65 +7.8

BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2

BttmlnT EPAY ... ... 68 50.32 24.72 532 49.56 +42.9

Boxlight n BOXL ... ... ...dd 17.40 3.00 435 5.45 -5.8

Brainstorm BCLI ... ... ...dd 5.35 2.88 182 4.17 +6.4

BridgeBcp BDGE .92 2.5 18 38.00 29.80 32 36.95 +5.6

Bridglne rs BLIN ... ... ... 4.45 1.12 73 1.23 -49.3

BridgBcs n BWB ... ... ... 13.87 12.60 66 12.81 +1.5

BridgfdFds BRID ... ... 14 21.55 11.05 0 13.95 +11.2

Brightcove BCOV ... ... ...dd 10.75 5.98 192 9.60 +35.2

tBrghtFn n BHF ... ... ... 70.00 44.26 1213 43.23 -26.3

BroadcInc AVGO 7.00 2.8 10 285.68 221.98 2969 252.42 -1.7

BroadVis BVSN ... ... ...dd 4.50 1.77 88 1.95 -45.8

BrdwyFn h BYFC ... ... 71 2.67 1.91 7 2.13 -9.7

BroadwdE BWEN ... ... ...dd 5.20 2.10 14 2.46 -9.6

BrkfldPrp BPY 1.26 6.5 ... 24.96 18.13 168 19.52 -11.9

BrklneB BRKL .40f 2.1 22 19.35 13.60 501 19.10 +21.7

BrooksAuto BRKS .40 1.2 35 36.45 21.61 787 32.32 +35.5

BrukerCp BRKR .16 .5 27 36.53 26.98 280 29.37 -14.4

BrynMawr BMTC .88 1.8 30 48.90 38.75 72 47.75 +8.0

tBsquare BSQR ... ... ...dd 5.84 2.85 106 3.00 -35.5

BldrFstSrc BLDR ... ... 18 23.28 14.39 865 18.20 -16.5

BusinFst n BFST .08p ... 91 30.00 23.10 59 26.53 +5.0

- C -:C&F Fnc CFFI 1.36 2.1 20 65.05 45.28 5 63.70 +9.8

CA Inc CA 1.02 2.8 16 37.35 30.45 3197 35.85 +7.7

CAS Med CASM ... ... ...dd 2.06 .59 684 2.04 +164.9

CASI Phr h CASI ... ... ...dd 8.42 .93 1007 6.28 +93.2

CB FnSvcs CBFV .88 2.5 23 36.95 25.50 24 34.70 +15.7

tCBAK Eng CBAK ... ... ... 2.35 1.10 143 1.10 -25.4

CBOE Glb CBOE 1.08 1.0 42 138.54 88.80 1038 104.15 -16.4

CBTX Inc n CBTX .20 .6 ... 35.00 27.00 133 34.16 +15.2

CDK Globl CDK .60 .9 26 76.04 60.28 1223 65.36 -8.3

CDW Corp CDW .84 1.0 29 85.82 58.57 922 82.37 +18.5

CEVA Inc CEVA ... ... 23 51.80 27.35 111 30.90 -33.0

CH Robins CHRW 1.84 2.1 26 100.18 63.41 1645 85.59 -3.9

CHF Sol rs CHFS ... ... ...dd 32.60 2.50 65 2.65 -23.4

CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 5 29.80 -1.1

CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 2 28.55 -.9

CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 11 27.28 -.3

CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 16 26.58 +.4

CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 21 27.85 -1.1

CIM CmTr CMCT .50a 3.4 39 20.45 11.75 1 14.50 -24.1

CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 536 11.67 +111.8

CM Finan CMFN 1.00 11.2 7 10.40 7.40 16 8.90 +9.2

CM SevSt n CMSS ... ... ... 9.92 9.59 31 9.89 +2.5

CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2

CM SvSt un CMSSU ... ... ... 10.50 9.93 10.40 +4.4

CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 174.36 119.30 1327 166.49 +14.0

CNBFnPA CCNE .66 2.1 18 32.86 22.79 18 31.53 +20.2

CPI Crd rs PMTS ... ... ... 18.50 2.23 26 2.24 -39.0

CPS Tech CPSH ... ... 32 2.20 1.04 2 1.60 -3.6

CRA Intl CRAI .68 1.3 28 58.74 34.19 73 52.76 +17.4

CRISPR n CRSP ... ... ... 73.90 15.55 883 61.67 +162.6

CSG Sys CSGS .84 2.0 26 48.82 37.21 186 41.85 -4.5

CSI Comp CCLP .75 14.3 ...dd 8.05 4.12 172 5.26 -3.8

CSP Inc CSPI .44 4.5 21 18.89 8.75 1 9.74 -38.4

sCSW Ind n CSWI ... ... 37 54.55 36.80 62 53.15 +15.7

CSX CSX .88 1.4 10 67.69 47.99 4684 64.08 +16.5

CTI BioP rs CTIC ... ... ...dd 5.28 2.45 723 5.18 +93.3

CTI Inds CTIB ... ... ... 6.10 3.25 1 4.05 -.5

CUI Glbl CUI ... ... ...dd 4.35 2.44 30 2.85 +3.6

CVB Fncl CVBF .56 2.4 22 25.49 19.58 310 23.49 -.3

CVD Eqp CVV ... ... 18 13.50 6.85 19 7.00 -39.8

CabotMicro CCMP 1.60 1.5 40 119.32 68.00 184 107.42 +14.2

Cadence CDNS ... ... 54 46.00 32.85 1793 43.34 +3.6

Cadiz h CDZI ... ... ...dd 14.75 9.65 119 12.95 -9.1

CaesarStne CSTE .29e ... 34 37.70 12.50 298 16.00 -27.3

CaesarsEnt CZR ... ... ...dd 14.50 10.48 22727 10.80 -14.6

CafePress PRSS ... ... ...dd 2.68 1.26 40 1.30 -29.5

Cal-Maine CALM 2.49e 4.9 ...cc 51.65 33.40 303 51.00 +14.7

Caladriu rs CLBS ... ... ...dd 11.65 2.63 131 6.37 +81.5

CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 222 12.73 +7.4

CalaCvOp CHI 1.14 9.7 ...q 12.00 10.01 340 11.70 +4.6

CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 129 21.41 +6.7

CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 196 8.97 -1.2

CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 37 14.10 -6.4

CalaStrTR CSQ .99 7.8 ...q 13.07 11.00 363 12.66 +4.8

CalAmp CAMP ... ... 48 25.45 17.52 232 21.87 +2.1

CalavoGr h CVGW .95f 1.0 43 98.85 65.75 140 96.30 +14.1

Calithera CALA ... ... ...dd 20.05 4.70 347 5.40 -35.3

CalumetSp CLMT ... ... ...dd 9.95 4.00 165 7.45 -3.2

CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 116 20.15 -8.5

CambLrn ABCD 1.36 12.4 35 13.77 4.73 147 10.94 +92.6

CambrBc n CATC 1.92 2.2 ... 91.00 70.00 13 85.52 +7.2

CamdnN s CAC 1.00f 2.1 24 47.86 37.10 24 46.73 +10.9

Camtek h CAMT .56 7.3 12 8.74 4.17 73 7.62 +33.2

CdnSolar CSIQ ... ... 5 19.09 11.37 1275 12.39 -26.5

CancerGen CGIX ... ... ...dd 4.25 .82 110 .86 -53.5

CantbryPk CPHC .28 1.9 23 17.72 10.95 1 14.85 -8.6

CpStarFn n CSTR .04p ... 55 22.22 16.00 21 19.13 -7.9

CapellaEd CPLA 1.72 1.8 28 101.35 65.15 70 98.20 +26.9

CapCtyBk CCBG .28 1.1 24 26.50 18.96 30 24.53 +6.9

CapProd CPLP .32 10.6 17 4.00 2.98 585 3.02 -10.1

CapSwst CSWC 1.16a 6.3 18 19.38 14.85 44 18.36 +10.9

CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 35 8.31 +14.1

Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 9 25.05 -.6

CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0

CapFedFn CFFN .34a 2.5 22 15.11 12.19 401 13.51 +.7

Capricor CAPR ... ... ...dd 4.25 .65 188 1.39 -12.0

CpstnTur rs CPST ... ... ...dd 1.90 .58 395 1.46 +89.6

CarGurus n CARG ... ... ...cc 40.60 25.85 717 34.93 +16.5

CaraThera CARA ... ... ...dd 28.50 11.11 763 15.85 +29.5

CarbBlk n CBLK ... ... ... 35.00 22.56 1055 25.45 +6.3

Carbonite CARB ... ... ...cc 41.25 18.55 196 35.60 +41.8

CardiovSys CSII ... ... ... 33.11 20.58 131 30.77 +29.9

Cardlytc n CDLX ... ... ...dd 25.71 11.10 102 23.81 +78.1

Cardtronic CATM ... ... 12 34.90 15.80 423 25.13 +35.7

CareTrust CTRE .82 4.8 33 19.82 12.73 999 17.07 +1.8

CareDx h CDNA ... ... ...dd 16.00 1.04 2870 11.97 +63.1

CareerEd CECO .30f 1.9 ...dd 16.67 8.10 489 16.15 +33.7

CarlyleGp CG 1.41e 6.4 9 25.90 18.85 693 21.95 -4.1

CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 48 23.36 -7.9

CaroFin s CARO .24 .5 24 45.58 30.92 147 44.02 +18.5

CarolTrBk CART ... ... 30 10.00 7.00 2 8.23 -13.8

Carrizo CRZO ... ... 28 30.31 11.10 2481 27.23 +28.0

sCarrolsRst TAST ... ... 20 15.00 9.90 708 14.85 +22.2

CarverBc lf CARV ... ... 50 11.94 2.01 15 4.99 +71.4

CasaSys n CASA ... ... 93 34.21 13.25 502 17.68 -.5

CasellaW CWST ... ... ...dd 27.50 15.20 281 26.54 +15.3

Caseys CASY 1.16f 1.1 29 128.51 90.42 610 108.34 -3.2

CassInfo CASS 1.04f 1.5 34 74.49 53.23 78 70.07 +20.4

Catabasis n CATB ... ... ... 3.78 .86 2722 .95 -36.2

CatalstB rs CBIO ... ... ...dd 37.00 3.11 794 10.85 -20.5

CatalystPh CPRX ... ... ...dd 4.51 2.09 631 3.24 -17.1

Catasys n CATS ... ... ... 8.88 3.30 27 7.55 +101.3

CathayGen CATY .96 2.3 19 45.59 34.00 411 41.94 -.5

CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4

CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 35 224.95 123.10 56 202.40 +32.6

Cavium CAVM ... ... ...dd 92.66 56.96 1169 79.63 -5.0

CecoEnv CECE .30 5.0 ... 10.69 4.00 103 6.03 +17.5

sCelcuity n CELC ... ... ... 24.68 11.10 43 25.77 +36.0

Celgene CELG ... ... 24 147.17 74.13 5716 78.53 -24.8

Celgene rt CELGZ ... ... ... 1.61 .11 6 .35 -63.9

tCelldexTh CLDX ... ... ...dd 3.26 .51 5284 .51 -81.9

CellectBio n APOP ... ... ... 13.50 6.12 6 7.15 +2.1

CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0

Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6

tCellectar rs CLRB ... ... ... 2.06 .72 257 .71 -48.1

Cellectis n CLLS ... ... ...dd 38.85 21.25 130 29.19 +.1

CallularBio CBMG ... ... ...dd 22.75 8.10 137 19.90 +76.9

Celsion rs CLSN ... ... ...dd 6.06 1.24 464 3.16 +17.9

CelsiusH n CELH ... ... ... 7.00 3.42 241 4.82 -8.2

Celyad n CYAD ... ... ... 64.75 25.55 5 29.45 -31.7

Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8

Cemtrex rs CETX .02p ... 6 3.71 1.90 48 2.07 -18.8

Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.63 -8.4

CntRsDvA CDEV ... ... ... 22.14 14.21 1559 17.73 -10.5

CntrStBk CSFL .40 1.3 ... 32.27 21.77 716 30.59 +18.9

CEurMed CETV ... ... ...dd 5.20 3.70 88 3.95 -15.1

CentrlFedl CFBK ... ... 27 2.75 2.00 16 2.39 -13.1

CentGard lf CENT ... ... 22 44.54 30.42 72 41.61 +6.9

CenGrdA lf CENTA ... ... ... 41.54 28.69 142 38.72 +2.7

CntlVyCm CVCY .28 1.3 18 23.28 18.05 49 22.19 +10.0

CentAl CENX ... ... 25 24.77 12.94 2327 16.34 -16.8

CntyBcMA CNBKA .48 .6 ... 89.40 61.95 6 76.05 -2.8

CentCas CNTY ... ... 39 9.85 6.28 81 8.67 -5.0

CeragonN CRNT ... ... ... 4.15 1.64 693 3.61 +82.3

Cerecor n CERC ... ... ...dd 5.74 .52 46 4.61 +44.1

Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7

Cerner CERN ... ... 30 73.86 52.05 1372 59.19 -12.2

CerusCp CERS ... ... ...dd 7.31 2.10 2079 7.00 +107.1

tCescaTh rs KOOL ... ... ... 6.44 .42 1418 .46 -84.8

Chaisma n CHMA ... ... ...dd 2.95 1.25 13 1.55 -8.8

ChampO hrs CSBR ... ... ...dd 7.29 2.19 32 6.86 +76.8

tChangyou CYOU ... ... 6 30.35 16.67 189 16.48 -33.6

Chantic rs BURG ... ... ... 5.15 1.81 18 2.95 +12.2

CharlsCol h CTHR ... ... ...dd 1.60 .80 20 1.04 -23.0

ChartInds GTLS ... ... 52 74.27 32.04 342 63.07 +34.6

ChartCm n CHTR ... ... 96 408.83 250.10 1664 295.53 -12.0

CharterFn CHFN .34f 1.4 24 26.01 15.81 67 24.73 +41.0

ChkPoint CHKP ... ... 20 119.20 93.76 1280 96.55 -6.8

CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6

CheckC nrs CHEK ... ... ... 24.00 3.12 108 4.13 -60.4

ChckPnt n CKPT ... ... ... 10.50 2.40 11 2.45 -36.9

Cheesecake CAKE 1.16 2.1 18 60.08 38.34 1393 56.02 +16.3

ChefsWhs CHEF ... ... 57 30.32 11.85 314 28.55 +39.3

sChembio CEMI ... ... ...dd 10.70 5.70 37 10.60 +29.3

ChemFinl CHFC 1.12 1.9 20 59.83 43.61 213 57.72 +7.9

ChemoCntx CCXI ... ... 46 15.08 5.42 304 12.38 +108.1

ChemungF CHMG 1.04 2.1 24 56.83 38.79 7 50.16 +4.3

tCherokee h CHKE .20 30.8 ...dd 7.75 .60 298 .65 -65.8

ChkSoup n CSSE ... ... ...dd 13.26 6.19 112 9.79 +8.8

ChkSoup pf CSSEP ... ... ... ChildPlace PLCE 2.00 1.6 29 161.65 98.20 756 126.65 -12.9

Chimerix CMRX ... ... ...dd 5.94 4.17 201 4.68 +1.1

ChAdvCns CADC ... ... ...dd 10.20 1.55 1160 7.20 +67.4

ChinAutLog CALI ... ... ... 8.77 1.50 58 2.45 -23.4

ChinaAuto CAAS ... ... 7 5.90 4.04 35 4.28 -10.8

ChinaBio CBPO ... ... 25 113.59 71.85 199 99.75 +26.6

ChinCer rs CCCL ... ... ... 4.28 1.25 29 1.57 -34.3

ChiCmCr h CCCR ... ... ... 4.00 .97 46 1.07 -22.5

ChiCustR n CCRC ... ... ... 25.70 10.75 256 25.50 +49.6

ChiFnOnl JRJC ... ... ...dd 4.14 1.32 25 1.91 -28.7

ChinaHGS HGSH ... ... 3 4.48 1.18 71 1.70 +38.4

ChnaIntNt n CIFS ... ... ... 66.10 10.81 161 16.32 -61.1

ChinaJJ h CJJD ... ... ...dd 1.80 1.17 6 1.43 +15.3

ChinLend h CLDC .32e 16.8 ... 6.24 1.66 68 1.91 -38.6

ChinaNRes CHNR ... ... ... 4.23 1.88 237 2.23 -16.5

ChiRecy rs CREG ... ... ... 9.39 .95 401 1.66 -40.7

ChnaTcF rs CNTF ... ... ... 3.40 1.75 1 1.90 -26.7

tChXDPlas CXDC ... ... 2 5.00 3.40 126 3.50 -23.9

ChiCache lf CCIH ... ... ...dd 4.75 .72 27 1.13 -33.1

ChinaNt rs CNET ... ... ...dd 11.90 .90 87 2.67 +145.0

ChipMOS IMOS 1.97e 12.8 20 21.90 13.49 29 15.34 -13.1

ChromaDx n CDXC ... ... ... 7.24 2.86 522 3.67 -37.6

ChrchllD CHDN 1.52f .5 34 314.60 178.85 88 288.30 +23.9

ChuysHldg CHUY ... ... 33 32.50 18.00 89 32.05 +14.3

CideraTh n CDTX ... ... ...dd 8.80 3.70 140 5.20 -23.5

Cimpress CMPR ... ... ...cc 171.76 80.61 153 143.66 +19.8

CinnFin CINF 2.12 3.1 20 81.98 67.59 452 68.22 -9.0

Cinedigm rs CIDM ... ... ... 3.00 1.11 63 1.52 +1.3

Cintas CTAS 1.62f .9 35 194.09 123.42 587 185.58 +19.1

Cirrus CRUS ... ... 15 66.87 34.78 4138 39.41 -24.0

Cisco CSCO 1.32f 3.1 21 46.37 30.36 28589 42.29 +10.4

CitiTrends CTRN .32 1.1 23 32.49 17.43 147 28.70 +8.5

CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0

CitiusPh n CTXR ... ... ... 5.49 2.25 9 2.34 -38.4

Citiz&Nthn CZNC 1.08 4.0 23 27.72 22.00 36 27.26 +13.6

CtzCmtyBc CZWI .20f 1.5 17 14.43 13.00 13.75 +1.9

CitizFst CZFC .23e .9 17 26.83 20.15 2 25.60 +6.7

CitizHold CIZN .96 4.0 18 26.00 21.18 0 23.75 +2.8

CitrixSy s CTXS ... ... 29 109.43 73.34 1933 104.46 +18.7

CtyHld CHCO 1.84f 2.4 21 79.00 58.80 43 76.74 +13.7

CivistaBcsh CIVB .28 1.1 19 25.71 18.96 28 25.09 +14.0

Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6

Clarus CLAR ... ... ... 8.15 5.20 110 8.05 +2.5

sCleanEngy CLNE ... ... ...dd 3.52 1.31 4596 3.57 +75.9

ClearOne CLRO .28 7.7 ...dd 10.20 3.55 12 3.65 -59.2

ClrAllCGr n CACG ... ... ... 30.85 24.97 24 29.78 +6.9

ClrDvStr n YLDE ... ... ... 29.07 25.33 27.74 +.3

Clearfield CLFD ... ... 25 15.30 10.35 49 11.15 -9.0

ClearsBio n CLSD ... ... ...dd 15.33 5.30 248 10.09 +44.1

ClearSign CLIR ... ... ...dd 4.70 1.65 141 1.75 -51.4

ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0

ClemPhr n CMTA ... ... ... 20.15 11.72 135 14.30 -24.7

CleBio hrs CBLI ... ... ...dd 4.25 2.24 7 2.53 -36.9

ClovisOnc CLVS ... ... ...dd 99.45 41.31 1033 45.56 -33.0

CoDiagn n CODX ... ... ... 6.85 1.45 136 4.02 +52.3

CoBizFncl COBZ .40f 1.8 34 23.48 16.11 522 21.80 +9.1

sCoStar CSGP ... ... 91 419.37 255.41 351 399.49 +34.5

CoastwayB CWAY ... ... 75 27.90 19.55 3 27.80 +31.1

CocaBtl COKE 1.00 .7 35 249.54 125.08 54 135.98 -36.8

CocrystP n COCP ... ... ... 6.45 1.61 102 3.01 -34.7

CodaOct n CODA ... ... ... 6.56 3.28 0 3.98 -16.6

Codexis CDXS ... ... ...dd 16.80 4.80 551 14.45 +73.1

CdrsVlly CVLY .62b 2.1 18 33.46 22.82 24 30.16 +9.6

CoffeeH JVA ... ... 42 5.75 3.65 45 5.46 +28.3

sCogentC CCOI 2.08f 3.9 ...cc 55.63 35.75 169 53.75 +18.7

Cognex s CGNX .18 .4 33 72.99 39.90 1069 43.74 -28.5

CognizTch CTSH .80 1.0 24 85.10 65.60 4429 77.96 +9.8

CohBar n CWBR ... ... ... 10.79 4.44 267 8.35 +68.0

tCoherent COHR ... ... 21 329.00 152.34 477 151.07 -46.5

CoherusBio CHRS ... ... ...dd 17.80 8.05 1845 15.40 +75.0

Cohu COHU .24 1.0 32 26.17 15.55 290 24.33 +10.8

CollPlant n CLGN ... ... ... 8.99 4.70 14 5.80 -35.2

CllctUnv CLCT .70 4.7 11 30.82 13.50 54 14.88 -48.0

Collegium n COLL ... ... ...dd 29.90 9.01 556 25.15 +36.2

Colliers CIGI .10 .1 26 78.60 46.60 23 74.50 +23.4

ColonyBk CBAN .20 1.2 16 19.50 11.10 16.50 +13.0

ColBnkg COLB 1.04f 2.4 22 48.06 35.67 195 42.52 -2.1

ColumFn n CLBK ... ... ... 17.73 15.30 506 17.29 +12.1

ColuSprtw COLM .88 1.0 31 93.59 54.89 373 91.34 +27.1

Colmbus CMCO .20f .5 ...cc 44.55 24.14 130 43.44 +8.7

tcomScore n SCOR ... ... ... 25.69 22.10 66 21.78 -11.0

Comcast s CMCSA .76 2.3 16 44.00 30.43 33053 33.12 -17.0

CommScpe COMM ... ... 30 41.60 26.29 1407 29.23 -22.7

CmcBMO CBSH .94f 1.4 20 67.42 49.43 356 65.64 +17.6

CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 5 25.79 -2.1

CmclVehcl CVGI ... ... 31 13.90 5.55 281 7.49 -29.9

CommSys JCS .16 3.9 ...dd 4.79 3.18 7 4.06 +14.0

CmtyBkTr ESXB ... ... 25 10.00 7.90 20 9.65 +18.4

CmtyFinCp TCFC .40 1.1 20 40.69 32.06 14 36.48 -4.8

CommuFt n CFBI ... ... ... 14.11 10.57 10 10.59 -8.7

CmtyHlt rt CYHHZ ... ... ... .05 .01 11 .01 +28.6

CmtyTrBc CTBI 1.32 2.5 18 53.00 40.33 42 51.95 +10.3

CmtyWest CWBC .20f 1.7 17 12.97 10.05 1 11.75 +10.3

CommVlt CVLT ... ... ... 72.65 48.35 340 67.90 +29.3

Compugn CGEN ... ... ...dd 5.00 2.25 482 3.53 +41.0

CmptrPr CPSI .40 1.2 53 34.25 27.60 81 33.30 +10.8

CmpTask CTG .24 3.2 ... 9.62 4.90 37 7.44 +45.9

CmstkH rs CHCI ... ... ... 6.58 1.20 111 2.85 +67.6

Comtech CMTL .40 1.3 26 34.61 17.11 246 31.80 +43.8

ConatusPh CNAT ... ... ...dd 7.95 3.22 674 4.60 -.4

ConcertPh CNCE ... ... ...dd 30.71 12.67 172 19.18 -25.9

Conformis n CFMS ... ... ...dd 5.73 1.15 289 1.25 -47.5

ConiferH n CNFR ... ... ...dd 7.45 5.00 2 6.15 +6.0

Conmed CNMD .80 1.1 26 76.63 47.41 246 75.38 +47.9

Conns CONN ... ... 51 37.95 16.55 351 34.45 -3.1

ConnectOne CNOB .30 1.2 23 31.40 21.04 128 25.70 -.2

ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 58 65.67 +14.4

ConsolCom CNSL 1.55 11.9 ... 22.17 10.31 549 12.98 +6.5

ConsolWtr CWCO .34 2.6 38 15.35 11.20 48 13.05 +4.3

ConstAlph n CNAC ... ... ... 9.99 9.55 1 9.97 +2.3

ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6

ConstAlp un CNACU ... ... ... 11.21 8.22 0 10.51 +3.2

ConstAl rt CNACR ... ... ... .95 .25 0 .40 +29.0

ConstPrt n ROAD ... ... ... 14.06 10.86 91 13.03 +7.7

ConsuPtf CPSS ... ... 6 4.91 3.27 3 4.21 +1.4

ContraFect CFRX ... ... ... 2.75 .80 286 2.21 +118.8

ContraV rs CTRV ... ... ... 6.60 1.30 128 1.49 -48.3

Control4 CTRL ... ... 40 35.99 19.03 234 24.43 -17.9

ConvrgOn n CVON .02p ... ... 10.83 8.01 203 9.48 -5.0

ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 141 3.87 -46.2

Copart s CPRT ... ... 37 60.43 30.30 1505 58.30 +35.0

CorbusPhm CRBP ... ... ...dd 9.96 5.05 404 5.70 -19.7

Corcept CORT ... ... 16 25.96 11.50 1054 16.12 -10.7

CoreMrk s CORE .40 1.8 28 38.20 17.10 396 22.84 -27.7

Corium CORI ... ... ...dd 13.93 6.97 181 8.83 -8.1

CorOnDem CSOD ... ... ...dd 53.75 33.24 377 48.04 +36.0

CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3

Corvel CRVL ... ... 30 61.20 45.01 31 54.30 +2.6

CorvusPh n CRVS ... ... ...dd 17.64 7.42 128 12.26 +18.3

sCostco COST 2.28f 1.1 30 211.77 150.00 2398 211.75 +13.8

CountrP rs CPAH ... ... ...dd 7.30 1.75 7 2.21 -31.2

CountyBcp ICBK .28 1.0 17 33.94 23.30 13 28.81 -3.2

CoupaSft n COUP ... ... ...dd 64.95 28.52 1296 60.42 +93.5

Covenant CVTI ... ... 35 35.19 15.86 242 31.61 +10.0

CowenInc s COWN ... ... 39 18.25 11.63 217 14.60 +7.0

Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 2 25.16 -2.1

Cowen33 n COWNL 1.94 7.8 ... 25.07 24.87 63 24.99 +.3

CrackerB CBRL 5.00f 3.0 18 179.12 141.75 388 165.74 +4.3

CraftBrew BREW ... ... 34 20.90 16.50 121 20.25 +5.5

Cray Inc CRAY ... ... 67 28.60 17.35 237 24.85 +2.7

CreditAcc CACC ... ... 16 377.82 239.00 88 354.45 +9.6

CSVixMd rs TVIZ ... ... ...q 16.77 7.93 19 9.59 +6.9

CSVixST rs VIIX ... ... ...q 23.92 10.84 242 16.11 +36.8

CSSilvCC SLVO .58e 7.7 ...q 8.63 7.28 5 7.54 -4.6

CSGoldCvC GLDI .55e 6.4 ...q 9.48 8.55 11 8.62 -4.5

CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 193 24.83 +5.2

CSVS3xInG DGLD ... ... ...q 55.21 37.83 26 47.97 +10.0

CS VS3xGld UGLD ... ... ...q 12.72 9.19 421 9.66 -13.3

CSVIVxMT ZIV ... ... ...q 94.42 60.60 325 72.47 -18.3

CrS Crd n USOI 2.45e 8.6 ... 33.00 21.57 26 28.48 +6.9

CS VSSilv USLV ... ... ...q 14.96 9.03 2972 9.53 -17.9

Cree Inc CREE ... ... ...dd 50.68 20.50 968 45.96 +23.7

Cresud CRESY .45e 2.7 ... 23.69 15.53 123 16.54 -25.1

Criteo SA CRTO ... ... 26 53.79 21.00 2055 33.57 +29.0

Crocs CROX ... ... ...dd 19.54 7.42 1287 17.68 +39.9

CronosGp n CRON ... ... ... 10.39 5.12 4229 6.90 -9.4

CrssCtryHl CCRN ... ... 21 14.65 9.07 242 11.86 -7.1

CrownCfts CRWS .32 5.8 17 7.54 5.40 15 5.50 -14.7

CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2

sCryoPort rs CYRX ... ... ...dd 14.93 4.25 443 14.95 +74.0

Ctrip.com s CTRP ... ... 28 60.65 40.13 7655 47.47 +7.6

CueBioph n CUE ... ... ... 17.99 10.30 117 12.90 +10.9

CumbldPh CPIX ... ... ...dd 7.96 5.53 3 6.13 -16.7

tCuris rs CRIS ... ... ... 11.35 2.03 493 1.95 -44.3

Cutera CUTR ... ... 41 56.05 24.81 154 40.50 -10.7

Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 3.95 +1.0

CybrOpt CYBE ... ... 94 25.69 11.35 101 17.80 +18.7

CyberArk CYBR ... ... 86 67.65 39.34 331 62.79 +51.7

Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8

Cyclacel rs CYCC .15p ... ...dd 4.35 1.28 95 1.50 -14.1

CymaBay CBAY ... ... ...dd 15.59 5.00 1189 13.65 +48.4

CypSemi CY .44 2.7 27 18.87 12.50 6186 16.40 +7.6

Cyren Ltd CYRN ... ... ...dd 3.15 1.35 3 2.75 +10.0

CyrusOne CONE 1.84 3.3 88 65.73 43.49 1678 56.60 -4.9

CytRx rs CYTR ... ... ... 5.99 1.23 76 1.26 -25.4

Cytokinetic CYTK ... ... ...dd 15.95 6.75 538 8.65 +6.1

CytomX n CTMX ... ... ...dd 35.00 13.09 574 24.42 +15.7

Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2

CytoriTh rs CYTX ... ... ... 12.10 1.62 76 1.86 -38.4

Cytosorbnt CTSO ... ... ... 12.35 4.00 457 10.65 +63.8

- D -:DBV Tech DBVT ... ... ... 50.57 19.54 104 19.91 -19.1

Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.65 9.80 +1.0

DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.10 +1.0

DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8

DLH Hldgs DLHC ... ... 50 6.83 5.00 5.55 -9.9

DMC Globl BOOM .08 .2 ...dd 48.25 12.40 206 45.15 +80.2

DNB Fncl DNBF .28 .8 15 37.15 30.00 11 35.35 +4.9

DSP Gp DSPG ... ... ...cc 13.95 10.80 348 11.70 -6.4

DXP Ent DXPE ... ... 39 43.21 24.86 80 39.08 +32.2

DailyJourn DJCO ... ... ...cc 250.95 195.00 1 237.00 +2.9

Daktronics DAKT .28 3.3 37 10.86 7.85 159 8.59 -5.9

DareBio rs DARE ... ... ... 12.40 .74 187 1.19 -45.0

DarioHlth DRIO ... ... ... 3.64 1.32 86 1.41 -12.0

DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2

DasanZ rs DZSI ... ... ...dd 11.75 5.63 22 9.76 +5.4

Daseke n DSKE ... ... ... 14.52 8.16 699 9.97 -30.2

Daseke wt DSKEW ... ... ... 2.08 .98 1.90 -6.9

Data IO DAIO ... ... 19 16.49 6.04 72 6.32 -47.5

Datawatch DWCH ... ... ...dd 12.65 7.90 49 9.40 -1.1

DaveBuster PLAY ... ... 18 68.34 37.85 1015 50.60 -8.3

DavidsT g n DTEA ... ... ...dd 6.35 3.20 22 3.56 -8.8

DavSelFn n DFNL ... ... ... 25.62 21.15 5 23.77 -.8

DavSelEq n DUSA ... ... ... 25.32 20.76 9 24.97 +6.7

DavSelW n DWLD ... ... ... 28.88 21.99 60 26.10 -.5

DawsonGeo DWSN .05p ... ...dd 8.11 3.52 86 7.66 +61.8

Deciphera n DCPH ... ... ... 45.61 15.15 227 39.50 +74.2

DelFriscos DFRG ... ... ...dd 18.85 11.70 150 13.05 -14.4

DelTaco TACO ... ... 11 15.99 10.00 348 13.59 +12.1

DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1

DelmarPh n DMPI ... ... ... 2.84 .66 667 .66 -39.8

DeltaTch h DELT ... ... ... 4.70 .91 88 1.05 -1.1

DenaliTh n DNLI ... ... ... 25.79 14.72 290 17.14 +9.6

Dennys DENN ... ... 30 17.75 11.24 153 16.25 +22.7

Dentsply XRAY .35 .8 ...dd 68.98 41.64 1726 44.74 -32.0

Depomed DEPO ... ... ...dd 11.24 4.31 1312 7.38 -8.3

Dermira DERM ... ... ...dd 31.59 6.98 1301 9.80 -64.8

DescSys DSGX ... ... 92 31.95 23.40 72 31.35 +10.4

DestMatrn DEST .80 12.5 ...dd 6.62 1.02 240 6.42 +116.2

Dest XL DXLG ... ... ...dd 2.75 1.45 47 2.00 -9.1

Deswell DSWL .28 8.4 ...dd 3.64 2.10 95 3.32 +22.1

Determine DTRM ... ... ...dd 2.80 1.23 23 1.59 -11.7

DexCom DXCM ... ... ...dd 102.10 42.62 1263 95.44 +66.3

DiamHill DHIL 7.00e ... 14 219.90 183.34 4 196.48 -4.9

DiambkEn FANG .13p ... 24 138.14 82.77 1347 121.60 -3.7

DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 1143 1.67 -58.9

DicernaPh DRNA ... ... ...dd 15.80 2.69 974 13.24 +46.6

DifferBr rs DFBG ... ... ...dd 2.20 .70 21 .89 -6.3

DiffusP hn DFFN ... ... ...dd 3.04 .42 441 .47 -60.2

DigiIntl DGII ... ... 48 14.70 8.50 79 13.45 +40.8

Digimarc DMRC ... ... ...dd 41.75 22.85 79 29.10 -19.5

Digirad DRAD .22 13.3 ...dd 4.45 1.25 17 1.65 -35.9

DigitalAlly DGLY ... ... ...dd 4.95 1.70 15 2.55 -3.8

DigitlTurb APPS ... ... ...dd 2.59 .99 538 1.55 -13.4

DimeCBc DCOM .56 2.8 20 22.65 17.75 181 20.35 -2.9

Diodes DIOD ... ... 38 37.53 23.51 355 35.63 +24.3

DiscIncA DISCA ... ... 14 28.56 15.99 5862 28.10 +25.6

DiscIncB DISCB ... ... 20 48.85 19.25 2 39.50 +59.3

DiscIncC DISCK ... ... 13 27.15 14.99 2685 26.10 +23.3

DishNetw h DISH ... ... 16 66.50 28.80 3797 34.15 -28.5

Diversicre DVCR .22 3.4 17 12.25 6.45 2 6.55 -34.6

DivrsRest SAUC ... ... 2 2.84 1.12 7 1.20 -25.0

DixieGrp DXYN ... ... ...dd 4.75 2.25 14 2.28 -40.9

DocuSign n DOCU ... ... ... 66.80 37.00 2842 55.00 +38.4

DgssInt A n DOGZ ... ... ... 6.40 3.55 25 4.22 -28.5










DollarTree DLTR ... ... 12 116.65 66.01 1777 86.55 -19.3

DolphEnt hn DLPN ... ... ... 5.77 2.47 20 3.83 +6.4

DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5

DonegalA DGICA .57f 4.2 24 18.25 13.28 49 13.71 -20.8

DonegalB DGICB .50f 3.7 27 15.91 12.83 1 13.65 -10.3

DorchMin DMLP 1.41e 7.4 19 20.93 13.90 40 18.95 +24.7

Dorman DORM ... ... 23 83.60 56.36 124 70.80 +15.8

DovaPh n DOVA ... ... ... 37.00 16.98 326 33.47 +16.2

DragVic n LYL ... ... ... 14.99 3.09 7 3.60 -17.4

DrprOkw n DOTA ... ... ... 10.00 9.71 9 9.97 +1.9

DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3

DrprOk rt DOTAR ... ... ... .65 .30 .51 +2.0

DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6

tDropCar rs DCAR ... ... ... 13.52 1.21 181 1.20 -70.6

Dropbox n DBX ... ... ... 43.50 27.75 8300 32.52 +14.2

DryShips s DRYS .14e ... 1 19.74 .98 5277 6.53 +85.0

DuluthH n DLTH ... ... 32 23.16 15.13 225 21.58 +20.9

Dunkin DNKN 1.39 2.0 29 70.55 50.89 1236 69.21 +7.4

DurectCp DRRX ... ... ...dd 2.55 .75 457 1.92 +108.2

Dynasil DYSL ... ... 8 2.06 1.13 20 1.33 +12.7

Dynatronic DYNT ... ... ...dd 3.55 2.10 2 2.98 +3.3

DynavaxT DVAX ... ... ...dd 24.45 8.15 1064 15.60 -16.6

- E -:E-Trade ETFC ... ... 25 66.46 36.09 2758 62.70 +26.5

eBay s EBAY ... ... 25 46.99 33.95 13205 37.11 -1.7

eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 67 26.33 -2.3

EDAP TMS EDAP ... ... ... 4.25 2.07 136 3.08 +7.3

eHealth EHTH ... ... ...dd 28.59 13.61 108 22.97 +32.2

EMC Inc s EMCI .88 3.1 20 32.19 24.51 25 28.48 -.7

ENDRA n NDRA ... ... ... 5.88 1.55 20 2.57 -47.1

ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0

ENGlobal ENG ... ... 4 1.47 .73 37 1.14 +31.0

ESSA Bcp ESSA .36 2.3 23 16.80 14.16 8 15.37 -1.9

EtfLonCanc CNCR ... ... ... 32.32 21.75 38 25.01 +5.2

EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.30 +.8

EtfValidea VALX ... ... ...q 30.43 26.30 0 29.66 +2.3

IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.96 -1.0

EVO Pay n EVOP ... ... ... 23.40 19.00 382 20.90 +9.9

EXFO g EXFO ... ... ...dd 5.30 3.17 17 3.38 -22.4

eXp Wrld n EXPI ... ... ...dd 19.00 12.56 44 12.61 -18.1

EagleBncp EGBN ... ... 18 69.80 46.20 62 61.60 +6.4

EagBcMT EBMT .36 1.9 16 21.95 17.35 7 19.35 -7.6

EagleBkS rs EGLE ... ... ...dd 6.14 4.18 577 6.00 +33.9

EaglFnB n EFBI .22p ... ... 19.57 14.50 16.48 +1.9

EaglePhm EGRX ... ... 37 84.20 45.05 257 73.71 +38.0

EstWstBcp EWBC .80 1.2 20 73.98 52.86 613 68.09 +11.9

EastrAcq n EACQ ... ... ...cc 10.35 9.25 309 10.30 +2.0

EastrAc wt EACQW ... ... ... .97 .34 .73 +22.7

Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6

EasternCo EML .44 1.6 39 31.50 24.00 26 28.25 +8.0

EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9

EastsDist n EAST ... ... ... 9.25 3.35 69 8.75 +117.1

EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0

EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0

EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1

EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9

Ebix Inc s EBIX .30 .4 25 87.50 52.80 225 78.05 -1.5

Echelon rs ELON ... ... ...dd 6.10 4.07 4 4.20 -24.2

EchoGLog ECHO ... ... 72 32.95 13.00 461 30.15 +7.7

EchoStar SATS ... ... 13 62.29 44.68 218 45.43 -24.2

Eco-StimE ESES ... ... ...dd 1.74 .76 5 .78 -38.4

EcologyEn EEI .40 3.1 ...dd 14.45 10.25 9 12.75 +21.4

EdgeTher n EDGE ... ... ...dd 17.77 .84 2249 1.16 -87.6

Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.64 -9.6

EditasM n EDIT ... ... ...dd 45.02 15.28 831 37.47 +21.9

EducDevel EDUC .40f 2.2 31 27.93 9.25 9 18.25 -3.7

eGain EGAN ... ... ...dd 14.13 1.55 331 12.55 +139.0

tEgaletCp EGLT ... ... ...dd 2.59 .42 404 .42 -58.0

EidosThr n EIDX ... ... ... 24.75 18.10 105 20.30 -12.2

EigerBio rs EIGR ... ... ...dd 18.00 6.90 82 12.85 -7.9

EksoBio n EKSO ... ... ...dd 4.77 1.02 151 1.67 -21.6

ElPolLoc h LOCO ... ... 72 14.70 9.05 327 11.55 +16.7

ElbitIm rs EMITF ... ... ... 3.24 1.90 3 2.26 -20.4

ElbitSys ESLT 1.76 1.5 20 153.13 111.01 55 121.25 -9.0

EldorRsts ERI ... ... 54 46.45 18.80 1099 41.40 +24.9

ElectSci ESIO ... ... 7 27.72 7.50 971 16.19 -24.5

ElectroSen ELSE ... ... 34 5.24 2.96 2 4.07 +.5

selectCore n ECOR ... ... ... 20.09 17.71 191 18.60 -6.3

ElectArts EA ... ... 31 147.13 99.63 2515 140.52 +33.8

EFII lf EFII ... ... ... 49.76 25.28 654 33.11 +12.1

ElmiraSB ESBK .92b 4.5 17 20.60 18.00 1 20.50 +5.3

EloxxPh n ELOX ... ... ... 24.60 11.11 229 18.85 +65.4

EltekLtd rs ELTK ... ... ... 8.95 2.65 4.01 -1.7

EmclaireF EMCF 1.12 3.3 17 35.77 26.75 0 34.08 +12.3

Emcore EMKR 1.50e ... ...cc 12.20 4.40 233 5.10 -20.9

EmmisC rs EMMS ... ... 1 5.84 2.44 2 5.52 +56.8

EmpirRst rs NYNY ... ... ...dd 30.98 15.88 13 19.55 -27.6

EnantaPh ENTA ... ... 64 122.43 33.15 228 114.14 +94.5

EncoreCap ECPG ... ... 11 52.00 37.30 223 37.90 -10.0

EncorW WIRE .08 .2 15 58.70 37.30 43 49.45 +1.6

Endo Intl ENDP ... ... ...dd 12.54 5.27 4607 9.26 +19.5

Endocyte ECYT ... ... ...dd 15.45 1.17 1065 13.64 +218.7

Endologix ELGX ... ... ...dd 6.72 3.75 459 5.67 +6.0

EndurIntl EIGI ... ... ...dd 10.00 6.95 774 9.45 +12.5

Energous WATT ... ... ...dd 33.50 6.91 543 15.28 -21.4

EngyFocus EFOI ... ... ...dd 3.46 1.51 33 1.94 -20.8

EnrgyRec ERII ... ... ...cc 11.30 6.13 197 8.11 -7.3

EnrgXXi hn EGC ... ... ...dd 21.17 3.41 1822 8.98 +56.4

sEnphase ENPH ... ... ...dd 6.80 .76 5529 6.98 +189.6

EnsignGp s ENSG .18 .5 31 40.09 18.75 403 37.73 +70.0

EnstarGp ESGR ... ... 19 237.30 183.85 23 211.90 +5.6

EntegraFn ENFC ... ... 23 30.70 22.00 10 27.90 -4.6

Entegris ENTG .28 .8 30 39.55 21.78 1092 34.45 +13.1

EntBcpMA EBTC .58 1.4 23 44.14 30.00 26 41.31 +21.3

EntFinSv EFSC .44 .8 20 57.05 36.65 92 55.20 +22.3

Epizyme EPZM ... ... ...dd 21.40 11.15 523 14.65 +16.7

ePlus s PLUS ... ... 25 99.80 67.65 200 96.25 +28.0

Equinix EQIX 9.12f 2.2 ...cc 495.35 370.79 1060 418.57 -7.6

EquitFin n EQFN .20p ... ... 10.95 9.92 1 10.55 -3.2

EqtyBcsh n EQBK ... ... 28 44.26 29.66 126 43.18 +21.9

Ericsson ERIC .13e 1.7 ... 8.05 5.52 4271 7.64 +14.4

ErieInd ERIE 3.36 2.8 29 129.73 106.63 32 118.50 -2.7

tErytechP n ERYP ... ... ... 30.56 17.50 11 12.75 -42.1

Escalade ESCA .50 3.4 15 15.25 11.65 19 14.70 +19.5

Esperion ESPR ... ... ...dd 82.68 33.06 721 37.20 -43.5

EsqFnHld n ESQ ... ... ... 29.45 14.51 27 25.81 +30.7

EssaPh gs EPIX ... ... ... 12.74 2.00 3 3.75 -14.4

Essendant ESND .56 4.2 ...dd 15.01 7.20 199 13.42 +44.8

EstreAm n ESTR ... ... ... 13.38 7.76 8.30 -4.0

EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3

Etsy n ETSY ... ... 61 45.88 13.58 2490 41.75 +104.2

EuroTech CLWT ... ... ... 8.45 2.00 52 4.35 +31.4

Euronet EEFT ... ... 19 101.07 70.67 314 84.50 +.3

Euroseas rs ESEA ... ... ... 2.73 1.24 14 1.54 -9.8

EveloBio n EVLO ... ... ... 16.75 11.30 115 12.59 -22.5

Ever-Glory EVK ... ... 6 4.50 1.96 3 3.30 +40.4

Everbrdg n EVBG ... ... ...dd 53.42 21.56 502 45.17 +52.0

EvrspnTc n MRAM ... ... ...dd 25.39 6.40 118 8.99 +19.9

EvineLive EVLV ... ... ... 1.62 .76 228 1.21 -13.6

EvofemBio EVFM ... ... ...dd 12.56 .30 87 3.26 +67.2

Evogene EVGN ... ... ...dd 5.75 2.66 16 2.96 -3.6

EvokePhm EVOK ... ... ...dd 4.09 1.85 31 2.56 +13.3

Evolus n EOLS ... ... ...dd 39.50 6.75 391 29.28 +154.6

EvolvgSys EVOL .44 14.9 8 5.85 2.90 43 2.95 -37.2

ExOne XONE ... ... ...dd 13.40 6.16 323 7.03 -16.3

ExactSci h EXAS ... ... ...dd 71.60 33.86 2622 63.87 +21.6

ExelaTch n XELA ... ... ...dd 10.00 4.15 445 5.15 Exelixis EXEL ... ... 24 32.50 18.50 2103 19.54 -35.7

ExlSvcHld EXLS ... ... 42 64.34 52.50 143 57.89 -4.1

Expedia EXPE 1.20 1.0 56 161.00 98.52 1503 122.89 +2.6

ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1315 72.55 +12.2

Exponent s EXPO ... ... 59 52.63 28.48 172 49.25 +38.5

ExpScripts ESRX ... ... 10 85.07 55.80 1940 79.24 +6.2

ExtrOilGs n XOG ... ... ... 17.42 10.28 1690 14.67 +2.5

ExtrmNet EXTR ... ... ...dd 15.55 8.10 2753 8.23 -34.3

EyePtPh EYPT ... ... ...dd 2.88 .93 218 1.93 +78.7

EyegatePh EYEG ... ... ... 1.47 .29 242 .55 -48.4

Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0

tEyenovia n EYEN ... ... ...dd 10.74 7.32 42 7.00 -29.4

Ezcorp EZPW ... ... 16 15.10 7.55 506 12.35 +1.2

- F -:F5 Netwks FFIV ... ... 22 183.27 114.63 915 170.05 +29.6

FAT Br n FAT .12p ... ... 13.99 5.54 4 7.71 -13.6

FFBW n FFBW ... ... ... 12.50 10.30 1 11.05 +.3

FLIR Sys FLIR .64 1.2 31 55.72 33.95 994 52.05 +11.6

FNB Bnc s FNBG .52 1.4 ... 39.50 26.12 7 38.21 +4.7

FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.97 -3.0

FRP Hldgs FRPH ... ... 21 64.15 41.90 16 62.25 +40.7

FS Bncp FSBW .56f .9 13 61.51 42.77 30 60.71 +11.3

FSB Bcp n FSBC ... ... ... 18.23 14.60 17.45 +2.6

FTD Cos FTD ... ... ...dd 20.65 3.46 274 5.09 -29.2

Facebook FB ... ... 37 203.55 147.80 25170 196.35 +11.3

FDaves DAVE ... ... ...dd 9.65 3.40 40 6.45 -1.5

Fanhua FANH .65e 1.9 57 38.24 8.21 173 33.74 +56.1

FarmerBrs FARM ... ... ...dd 35.05 23.60 46 30.48 -5.2

FarmMer s FMAO .56f 1.2 26 49.99 26.89 21 47.07 +15.4

FarmCB FFKT .50 .9 22 55.05 32.60 33 53.55 +39.1

FarmersNB FMNB .28 1.7 19 16.75 12.80 34 16.05 +8.8

FaroTech FARO ... ... ...dd 65.35 32.25 129 52.75 +12.2

Fastenal FAST 1.48 3.0 24 58.74 39.79 2427 49.85 -8.8

FateThera FATE ... ... ...dd 14.45 2.52 539 11.80 +93.1

Fauquier FBSS .48 2.3 41 22.25 17.24 0 20.99 -4.2

FedNatHld FNHC .32 1.4 20 24.37 9.78 101 22.89 +38.1

FedlStAc n FSAC ... ... ...dd 9.84 9.65 1 9.77 +.6

FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3

FedlStA un FSACU ... ... ...dd 10.50 9.53 0 10.50 +2.4

FenncPhr n FENC ... ... ... 14.99 7.55 215 10.74 +7.2

tFerrogl n GSM .16 1.8 ... 17.61 8.75 600 8.71 -46.2

Fibrocll rs FCSC ... ... ... 23.18 2.21 986 3.13 -2.2

FibroGen FGEN ... ... ...dd 65.00 30.95 835 63.50 +34.0

sFidD&D n FDBC .96 1.5 ... 63.40 33.09 19 62.54 +51.4

FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 112 295.40 +9.0

FidelSo LION .48 1.8 17 27.05 20.28 85 26.25 +20.4

FidusInvst FDUS 1.56a 10.9 9q 17.05 12.63 147 14.30 -5.8

FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 4 26.20 +4.8

FiestaRst FRGI ... ... ...dd 27.90 15.50 752 27.25 +43.4

FifthThird FITB .72f 2.4 9 34.67 24.59 7224 30.06 -.9

FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 22 27.46 -3.6

51job JOBS ... ... ...dd 114.63 44.63 206 103.95 +70.8

FinTcII n FNTE ... ... ... 11.76 9.70 77 9.99 +.7

FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4

FinTcII un FNTEU ... ... ... 11.24 10.17 10.35 -1.4

FinclEngin FNGN .32 .7 51 44.95 24.45 370 44.85 +48.0

FnclInst FISI .96 2.9 17 34.35 25.65 51 33.65 +8.2

Finisar FNSR ... ... ...dd 28.84 14.25 1817 17.18 -15.6

FinjanH FNJN ... ... 4 4.00 1.66 567 3.19 +47.7

FireEye FEYE ... ... ...dd 19.36 13.40 5942 15.80 +11.3

FstBcpME FNLC .96 3.2 17 32.33 25.00 10 29.88 +9.7

FtBcpNC FBNC .40 1.0 24 42.94 29.73 135 41.68 +18.0

sFstBcMiss FBMS .20f .6 22 36.20 26.05 93 36.10 +5.6

FstBkNJ FRBA .12 .9 31 14.95 11.15 83 13.90 +.4

FstBusey rs BUSE .80f 2.5 22 33.22 27.33 115 32.56 +8.8

FBusnFn s FBIZ .56 2.1 19 26.95 20.57 19 26.25 +18.7

FrstCap FCAP .92 2.3 20 43.02 30.03 6 40.20 +9.4

tFtChoBc n FCBP ... ... ... 33.50 27.17 37 28.26 +1.8

FCtzBA FCNCA 1.40 .3 21 463.44 323.74 92 412.85 +2.4

FCmtyBsh FCBC .72a 2.1 21 36.09 24.02 31 33.72 +17.4

FCmtyCp FCCO .40 1.6 25 26.25 19.50 49 25.20 +11.5

FtConnBcp FBNK .68f 2.2 23 31.90 23.25 259 31.15 +19.1

1stCnstBn FCCY .24 1.1 18 27.00 16.15 39 22.30 +21.9

FstDefiFn FDEF 1.20 1.9 17 64.84 47.01 23 63.54 +22.3

FFnclOH FFBC .76 2.4 21 33.70 22.80 346 32.15 +22.0

FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7

FstFnBksh FFIN .84f 1.6 28 56.35 37.31 250 53.30 +18.3

FstFnIN THFF 1.02 2.2 20 50.20 39.55 36 45.85 +1.1

FstFnNwst FFNW .32f 1.6 23 21.82 13.13 62 20.20 +30.2

FstFound s FFWM ... ... 23 20.43 16.08 222 19.43 +4.8

FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 7 26.85 +7.4

FsHawaii n FHB .96 3.2 ... 32.36 26.30 866 30.01 +2.8

FIntntBcp INBK .24 .7 14 42.40 27.25 52 34.25 -10.2

FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 25.75 -2.9

FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 171 43.00 +7.4

FstMerch FRME .88f 1.9 20 49.19 37.09 234 46.84 +11.4

FstMidIll FMBH .68a 1.7 18 42.46 30.01 65 40.90 +6.1

FMidBc FMBI .44 1.7 20 27.40 20.50 358 26.37 +9.8

FstNwBc n FNWB ... ... 45 18.35 15.04 22 16.12 -1.1

FstSavFin FSFG .60 .8 20 80.01 51.16 6 72.90 +27.8

FstSolar FSLR ... ... 32 81.72 38.36 5835 52.64 -22.0

1stSource SRCE .96f 1.7 21 56.77 44.59 31 55.14 +11.5

FTNDXTc QTEC .58e .8 ...q 83.42 61.64 193 77.14 +7.2

FtTr AbsRet FAAR .84e ... ... 34.79 27.00 165 28.78 -1.9

FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.43 +2.0

FT AsiaPc FPA 1.01e 3.1 ...q 38.10 32.24 17 33.07 -7.4

FT Europe FEP .65e 1.7 ...q 42.49 34.45 1054 38.61 -1.2

FT LatAm FLN 2.01e 11.3 ...q 23.27 17.33 7 17.75 -13.1

tFT Brazil FBZ 1.62e 14.1 ...q 18.24 11.50 1 11.46 -26.2

FT China FCA .68e 2.3 ...q 34.79 23.38 6 30.13 +1.5

FT Japan FJP .77e 1.4 ...q 63.38 51.72 55 55.38 -7.6

tFT SKorea FKO .59e 2.3 ...q 32.08 26.10 1 25.96 -12.1

FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 139 60.00 -3.8

FT EmMkt FEM .64e 2.4 ...q 31.32 23.02 250 26.16 -6.2

FT Germny FGM 1.04e 2.2 ...q 55.51 42.95 13 46.79 -8.6

FT Canada FCAN .29e 1.1 ...q 27.35 22.52 1 25.67 -3.2

FT UK FKU 1.57e 3.9 ...q 43.39 35.41 19 40.53 +1.7

FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 12 50.14 -4.9

FT HKong FHK 2.82e 7.1 ...q 46.25 36.40 0 39.74 -6.3

FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8

FT EmMSC FEMS 1.65e 4.3 ...q 47.47 36.29 273 38.41 -11.4

FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 0 41.79 -5.9

FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.64 31 42.03 -4.3

FstT BICK BICK .34e 1.2 ...q 33.60 25.54 5 27.30 -9.6

FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 8 21.63 -1.8

FtTrMun n MCEF ... ... ... 19.39 17.65 17.85 -4.7

FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 26 49.10 -3.2

FTNsdGrid GRID .19e .4 ...q 53.73 43.00 4 48.64 -4.6

FTMltAInc MDIV 1.20e 6.6 ...q 19.49 17.60 85 18.29 -3.8

FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 69 35.46 +.7

FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 262 51.14 -1.0

tFTIntlMltA YDIV .99e 5.8 ...q 19.83 17.14 5 17.15 -8.0

FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 15 22.72 -2.6

FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 6 49.07 -4.0

FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 102 22.49 -2.5

FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 492 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 81 30.18 +1.0

FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 299 29.88 +4.3

FT DWF5 FV .18e .6 ...q 31.03 24.61 181 29.61 +7.4

FT AmIndR AIRR .08e .3 ...q 28.40 22.38 13 26.64 -2.8

FT AI Rob n ROBT .07p ... ... 30.96 28.50 11 29.28 +1.8

FT US Eq RNDV .35e 1.6 ... 23.04 19.30 3 21.28 -1.9

FT SmCap RNSC .22e 1.0 ... 23.22 19.03 1 22.70 +5.5

FT MdCap RNMC .19e ... ... 22.75 19.19 1 22.00 +1.3

FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.75 -.1

FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0

FT DevInt RNDM .45e ... ... 55.12 48.94 111 50.20 -3.8

FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.86 -4.1

FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 24.84 -2.6

FTNsSem ef FTXL .14e .4 ... 36.21 24.11 12 32.11 +6.0

FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 0 23.19 +8.1

FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 21.79 +1.8

FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 45 24.06 +13.9

FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 20.08 -3.4

FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 144 29.22 -.5

FTDorW n FVC .17e .6 ... 28.96 22.93 67 27.59 +7.5

FT DWInt IFV .32e 1.5 ...q 24.24 19.49 276 20.94 -5.9

tFTEMCur FEMB 2.68e 7.1 ...q 48.17 37.68 42 37.79 -10.4

FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.29 -.4

FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 5 56.92 -6.0

FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 34 61.26 -4.4

FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 13 67.14 -4.7

FT RivEur RFEU .95e 1.5 ... 70.58 60.72 7 62.48 -4.4

FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.00 -3.1

FTCapStrn FTCS .59e 1.2 ...q 54.95 45.24 81 51.27 +.5

FTN100ExT QQXT .14e .3 ...q 52.82 45.13 6 50.29 +3.5

FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 10 19.58 -3.5

FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 1 34.29 +3.6

FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 28.87 +.4

FTCloudC SKYY .13e .2 ...q 55.46 38.88 315 52.92 +15.3

FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.57 3 37.68 -10.7

FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 5 26.24 -6.8

FT GblNRs FTRI .45e 3.6 ...q 13.25 10.94 0 12.55 +1.4

FT Cybersc CIBR .03e .1 ...q 27.84 20.59 672 26.15 +13.1

FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 5 35.29 -.3

tFTSenLoan FTSL 1.83 3.8 ...q 48.67 47.84 178 47.88 -.3

FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 64 47.44 -2.3

FT GlbCmd FTGC .26e ... ...q 21.88 19.05 245 20.47 -1.2

FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 30 52.52 -1.9

FTNDXEq QQEW .27e .4 ...q 63.55 52.67 125 60.76 +4.9

FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 59 56.49 +7.8

FTSmartph FONE .86e 1.8 ...q 55.89 47.30 3 48.56 -7.0

FstUSBcsh FUSB .08 .7 35 14.38 10.52 4 11.52 -10.0

FstUtdCp FUNC .36 1.7 20 24.32 14.45 134 21.10 +21.3

First LI s FLIC .60 2.3 10 33.50 23.30 70 25.60 -10.2

FsthdTech SVVC ... ... ...q 15.59 7.29 35 14.80 +65.2

FstSvc n FSV .54 .7 40 74.71 62.75 13 74.03 +5.9

Fiserv s FISV ... ... 35 76.98 59.85 1577 74.38 +13.4

FiveBelow FIVE ... ... ...cc 103.99 44.30 1013 98.77 +48.9

FivePrime FPRX ... ... ...dd 48.87 15.66 262 17.27 -21.2

FiveStar FVE ... ... ...dd 1.80 1.05 25 1.45 -3.3

Five9 FIVN ... ... ...dd 39.55 19.53 1247 34.13 +37.2

Flex Ltd FLEX ... ... 14 19.71 12.93 3028 14.01 -22.1

FlexPhm n FLKS ... ... ...dd 8.98 1.04 255 1.11 -68.2

FlxGlbImp ESGG ... ... ... 101.95 85.30 4 94.01 -1.0

FlxUS Imp ESG ... ... ... 70.00 56.50 0 63.96 +.5

FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.64 -3.9

FlxUSQLgC QLC ... ... ...q 35.78 29.39 38 33.76 +1.3

FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 49.28 -10.0

FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.93 -3.9

FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 5 23.05 -2.2

FlexSh n FPAY ... ... ... 6.56 2.62 6 3.14 -17.4

FlexionTh FLXN ... ... ... 32.25 19.06 498 26.60 +6.2

Flexstl FLXS .88 2.2 ... 57.79 34.74 25 40.08 -14.3

Fluent Inc FLNT ... ... ... 6.95 2.05 237 2.95 -33.0

Fluidigm FLDM ... ... ...dd 8.38 2.52 208 5.43 -7.8

FlushFn FFIC .80 3.0 19 31.45 24.59 72 27.02 -1.7

Foamix FOMX ... ... ... 7.45 4.33 94 5.02 -16.5

Fonar FONR ... ... 11 33.90 21.10 21 27.25 +11.9

ForeScTc n FSCT ... ... ...dd 37.81 21.56 841 32.77 +2.8

ForshtAut n FRSX ... ... ... 10.45 2.44 92 3.43 -14.9

FormFac FORM ... ... 35 18.65 11.10 608 13.45 -14.1

FormulaSy FORTY .68e 1.9 ... 45.65 32.55 3 36.25 -10.6

ForrestR FORR .80 1.9 55 47.75 36.95 28 42.55 -3.7

Forterra n FRTA ... ... 56 12.30 3.02 321 9.55 -14.0

Fortinet FTNT ... ... ...cc 66.32 35.44 2315 62.12 +42.2

FortressBio FBIO ... ... ...dd 5.54 2.79 73 3.03 -24.1

FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 0 22.00 -3.3

ForwrdA FWRD .60 1.0 27 64.80 49.88 198 60.43 +5.2

Forward h FORD ... ... 27 4.45 1.02 210 1.64 +33.3

ForwdPh FWP 23.12e ... ... 9.70 1.63 10 2.71 -26.4

Fossil Grp FOSL ... ... ...dd 32.17 5.50 1296 30.66 +294.6

Foster FSTR .16 .7 ...dd 30.30 17.00 74 24.10 -11.2

FndtnMed FMI ... ... ...dd 137.20 31.70 1387 136.65 +100.4

FoxFactory FOXF ... ... 33 46.80 32.75 398 45.90 +18.1

Francesca FRAN ... ... 38 11.53 4.51 1093 7.60 +4.0

FrankElec FELE .48f 1.1 27 48.80 37.60 146 45.30 -1.3

FredsInc FRED .24 9.5 ...dd 13.15 1.30 2844 2.52 -37.8

FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 144 16.11 -5.7

FreqElec FEIM ... ... ...dd 10.59 7.51 6 7.96 -15.0

Freshpet FRPT ... ... ...dd 25.25 14.10 202 24.90 +31.4

Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9

FrontC pf FTRPR 11.13 102.6 ... 14.05 6.03 138 10.84 +58.7

Frontr rs FTR 2.40 38.9 ... 18.60 6.08 4187 6.17 -8.7

FuelTech FTEK ... ... ...dd 1.83 .71 75 1.07 -4.5

FuelCell rs FCEL ... ... ...dd 2.49 1.18 1844 1.39 -18.2

FulgentG n FLGT ... ... ... 7.04 2.73 1 4.17 -4.8

tFulingGbl n FORK ... ... ... 6.00 3.05 28 2.70 -31.6

FullHseR FLL ... ... ...dd 4.10 2.33 21 3.31 -15.0

FultonFncl FULT .48 2.8 17 19.55 16.45 767 16.95 -5.3

Funko n FNKO ... ... 63 12.37 5.81 271 11.97 +80.0

FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0

FutFintch lf FTFT ... ... ... 8.00 1.30 40 1.97 -52.8

FuweiF rs FFHL ... ... ...dd 4.93 2.39 24 2.99 +1.7

- G -:GWilliFood WILC ... ... 21 7.66 5.11 6.82 -5.1

G1Thera n GTHX ... ... ... 52.76 12.04 324 47.86 +141.2

GCI Lb A n GLIBA ... ... ... 55.47 41.33 610 45.26 -17.3

GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 4 23.75 +4.4

GDS Hld n GDS .46p ... ... 45.88 8.20 1213 40.34 +79.1

GSE Sy GVP ... ... 14 3.65 2.35 7 3.20 -1.5

GSI Tech GSIT ... ... ...dd 8.94 6.05 62 7.19 -9.7

GSV Cap GSVC ... ... 5 9.39 3.83 180 6.87 +26.1

GTY Tch n GTYH ... ... ...cc 10.20 9.75 10.07 +1.4

GTY Tc un GTYHU ... ... ... 11.00 10.14 10.41 +.9

GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4

G-III s GIII ... ... 28 51.20 21.65 602 45.68 +23.8

GTx Inc rs GTXI ... ... ...dd 23.40 4.45 182 16.90 +33.0

GW Pharm GWPH ... ... ...dd 164.76 95.65 1202 144.76 +9.7

GWG Hldgs GWGH ... ... ...dd 10.95 7.28 0 7.91 -5.0

GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... sGaiam A GAIA ... ... ...dd 22.18 10.35 155 22.35 +80.2

Galapag n GLPG ... ... ... 121.09 72.90 32 97.39 +3.9

GalectinTh GALT ... ... ... 9.49 1.28 1142 6.97 +108.7

GalmedPh GLMD ... ... 15 27.06 3.61 487 13.55 +48.1

Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1719 35.70 -3.5

GamngPtrs GPIC .12e ... ... 12.50 8.18 14 8.48 -24.6

Garmin GRMN 2.12f 3.6 19 65.96 49.80 590 59.71 +.2

GarrisnCap GARS 1.12 13.8 8 8.95 7.77 66 8.09 -.2

Gemphire n GEMP ... ... ... 21.59 4.75 268 5.94 -25.2

Gencor s GENC ... ... 42 18.45 14.85 11 16.40 -.9

sGenFin GFN ... ... ...dd 12.40 4.50 241 13.03 +91.5

GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 3 102.92 +2.5

GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.60 +1.4

GeneticT rs GENE ... ... ... 2.05 .70 114 1.03 -11.2

GeniusBr n GNUS ... ... ... 4.37 2.01 30 2.65 -2.6

GenMark GNMK ... ... ...dd 12.80 3.63 156 6.72 +61.2

GenoceaB GNCA ... ... ...dd 6.78 .79 818 .90 -22.4

Genomic GHDX ... ... ...cc 53.65 26.54 368 50.83 +48.6

Genprex n GNPX ... ... ... 19.45 3.84 24 7.73 +64.4

Gentex GNTX .44f 1.9 16 25.41 16.59 2517 23.43 +11.8

Gentherm THRM ... ... 41 40.80 29.50 827 36.25 +14.2

GeospcT hs GEOS ... ... ...dd 18.71 9.18 139 13.62 +5.0

GerABcp s GABC .60 1.6 21 39.02 30.75 50 36.93 +4.5

GeronCp GERN ... ... ...dd 6.68 1.74 2801 3.51 +95.0

Gevo rs GEVO ... ... ... 24.74 3.23 5026 9.98 -15.4

Gibraltar ROCK ... ... 18 40.70 25.61 168 37.80 +14.5

GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.97 -2.2

GilatSatell GILT ... ... ...dd 9.22 4.36 12 8.77 +13.4

GileadSci GILD 2.28 3.2 8 89.54 64.27 6019 71.14 -.7

GlacierBc GBCI .92f 2.3 22 41.47 31.38 437 40.02 +1.6

GladstnCap GLAD .84 9.3 9 9.95 7.80 161 9.01 -2.2

Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 10 25.55 -1.2

GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 99 18.98 -9.9

GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.53 +.4

Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 4 26.16 +.3

GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.48 -1.6

GladstInv GAIN .80a 6.9 16 12.26 9.00 180 11.66 +4.5

GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.35 +.1

GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.41 -.2

GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.29 -1.2

GladstLnd LAND .53 4.2 87 14.29 11.26 112 12.66 -5.7

GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 25.55 -1.2

GlenBurnie GLBZ .40 3.5 25 13.42 10.34 7 11.40 +3.1

GblBldT n GBT ... ... ...dd 68.05 24.03 1146 39.10 -.6

GblEagEnt ENT ... ... ...dd 3.84 .87 525 2.65 +15.7

GlbIndem GBLI ... ... 28 49.91 32.22 38 41.62 -1.0

GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.66 -.8

GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 11 25.95 +.3

GlSlfStor n SELF .26 6.4 ... 5.15 3.92 1 4.07 -11.7

GlWatRs n GWRS .28 2.9 ... 10.00 8.40 11 9.61 +2.9

GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 60 15.27 -1.7

GblXSocM SOCL ... ... ...q 39.03 27.80 54 36.06 +9.4

GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 10 29.75 -3.7

tGbX Auto n DRIV ... ... ... 15.78 14.56 12 14.59 -4.5

GblX SupDv EFAS ... ... ... 19.06 17.07 1 17.24 -4.8

GblXYldco YLCO .51 4.4 ...q 12.89 11.36 2 11.67 -7.3

GblX Rob n BOTZ ... ... ... 27.42 18.41 1175 22.15 -6.5

GlbXCon ef KRMA ... ... ... 20.83 17.33 9 19.81 +2.0

GblXMilTh MILN ... ... ... 22.96 17.31 19 22.25 +15.5

GbX Longv LNGR ... ... ... 21.38 18.23 1 20.74 +6.6

GlX Intrn n SNSR ... ... ... 21.41 17.66 37 19.66 -1.0

GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.98 +13.9

GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 8 14.87 -2.8

GlX Fintc n FINX ... ... ... 27.46 18.22 357 26.29 +19.8

GlXCatholc CATH ... ... ... 35.58 29.69 1 33.61 +2.1

tGlobusM rs GLBS ... ... ... 2.26 .52 372 .51 -55.2

GluMobile GLUU ... ... ...dd 6.75 2.43 2600 6.36 +74.7

GlycoMim GLYC ... ... ...dd 26.05 10.06 1043 15.33 -8.7

Gogo GOGO ... ... ...dd 14.76 4.55 1461 4.96 -56.0

GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1045 27.99 -6.1

GolLNGPt GMLP 2.31 15.1 ... 23.46 14.27 212 15.29 -32.9

GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 7 25.12 -3.5

GoldBull n DNJR ... ... ... 8.50 4.40 2 7.09 +49.5

GoldenEnt GDEN ... ... 28 34.75 19.41 379 27.94 -14.4

GoldenOc rs GOGL .40 4.5 ...dd 9.95 5.82 93 8.82 +8.2

GolubCap GBDC 1.28a 7.0 12 19.87 17.35 252 18.23 +.2

GoodTimes GTIM ... ... ...dd 4.05 2.25 11 3.50 +32.1

tGoodyear GT .56 2.3 8 36.52 24.12 2783 24.61 -23.8

sGoosehIn n GSHD ... ... ... 27.84 10.78 257 26.92 +70.9

GoPro GPRO ... ... ...dd 11.89 4.42 5232 6.47 -14.5

GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2

GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 2 10.21 +2.1

GorsHl A n GSHT ... ... ... 10.40 9.85 209 10.15 +2.1

GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9

GoresHl un GSHTU ... ... ... 11.08 10.25 0 10.82 +4.5

GovPrpIT GOV 1.72 11.2 25 22.61 11.87 806 15.30 -17.5

GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 12 25.41 -1.7

GrCanyEd LOPE ... ... 24 117.12 71.01 493 111.92 +25.0

Gravity rs GRVY ... ... 25 108.97 13.18 22 57.05 -39.6

GrElCp hn GECC 1.00 10.4 ... 11.30 8.76 17 9.58 -2.6

GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 7 25.50 +.2

GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 3 24.70 +.9

GrElm hn GEC ... ... ... 4.40 3.20 13 3.65 -9.9

GrLkDrge GLDD ... ... ...dd 5.70 3.60 200 5.25 -2.8

GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 25 58.90 +14.0

GreenBncp GNBC .10p ... 17 24.40 18.55 374 22.05 +8.6

GreenBrick GRBK ... ... 13 12.50 8.90 1069 9.40 -16.8

GreenPlns GPRE .48 2.4 ...cc 21.90 15.60 533 20.15 +19.6

GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 27 17.30 -7.5

Greensky n GSKY ... ... ... 27.02 22.05 911 23.19 -.7

GrCB NY s GCBC .39 1.2 25 38.00 22.16 12 33.10 +1.5

Greenlight GLRE ... ... ...dd 23.15 14.10 158 14.80 -26.4

Greenpro n GRNQ ... ... ... 22.70 11.16 2 12.20 -44.5

GrdsmHld n GSUM ... ... ... 13.99 3.68 117 6.30 -31.1

sGriffin GRIF .40f .9 36 44.10 29.70 10 45.26 +23.3

GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1029 22.41 -2.2

tGrinrdSh n GRIN ... ... ... 17.00 17.00 7 15.50 -8.8

Groupon GRPN ... ... ... 5.99 3.38 8071 4.43 -13.1

GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 91 40.25 -3.0

GrpoFin GGAL .36e 1.0 ... 73.45 36.09 1054 37.49 -43.1

GuarntyBc GBNK .66 2.1 22 35.20 24.70 256 30.90 +11.8

GuarBcs n GNTY .56 1.6 23 37.36 28.00 35 34.98 +14.1

GuarFBc GFED .48 2.0 21 24.34 19.15 1 23.94 +7.2

GulfIsland GIFI .04 .4 ...dd 13.95 6.90 134 9.60 -28.5

GulfRes GURE ... ... 3 2.05 1.31 34 1.40 -4.8

GulfportE GPOR ... ... 6 15.09 8.11 4654 11.76 -7.8

Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 6 20.10 +.1

- H -:H&E Eqp HEES 1.10 3.0 11 44.24 18.93 292 36.45 -10.3

sHD Supply HDS ... ... 12 44.47 28.97 2718 43.16 +7.8

HMN Fn HMNF ... ... 18 19.95 16.61 0 19.95 +4.5

HMS Hldgs HMSY ... ... 43 23.62 11.01 646 22.20 +31.0

HTG Mol h HTGM ... ... ...dd 5.83 1.59 434 3.28 +61.6

HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.77 -2.9

HabitRest HABT ... ... 60 17.45 8.10 197 10.20 +6.8

HackettGp HCKT .34f 2.1 19 19.24 13.24 97 16.11 +2.5

Hailiang n HLG ... ... ... 88.92 8.04 65 77.92 +72.4

HainCels lf HAIN ... ... ... 45.61 25.41 1837 29.89 -29.5

HalladorE HNRG .16 2.1 8 8.40 4.79 115 7.63 +25.3

HallmkFn HALL ... ... ...dd 11.83 8.62 39 10.13 -2.9

Halozyme HALO ... ... 39 21.48 11.41 776 17.61 -13.1

HamiltnBc HBK ... ... ...dd 16.20 14.00 15.29 -.7

HamilLa n HLNE .85f 1.8 52 52.00 21.35 157 46.36 +31.0

tHancJaf n HJLI ... ... ... 5.64 4.05 121 4.17 -20.4

HancWhit HWC .96 2.0 18 56.40 41.05 351 48.65 -1.7

HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 3 25.55 -2.0

HanmiFin HAFC .96 3.2 16 33.10 25.45 160 29.65 -2.3

tHanwha rs HQCL ... ... 15 9.50 5.99 30 6.02 -14.2

HarbrOne n HONE ... ... 62 21.00 15.92 29 19.25 +.5

Harmonic HLIT ... ... ...dd 5.50 2.80 345 4.23 +.6

HartGImp n HFGIC ... ... ... 100.11 99.99 1 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 218 5.35 +62.1

HarvCapCr HCAP 1.14a 11.0 7 14.09 9.90 60 10.39 -5.2

HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 6 25.25 -.8

Hasbro HAS 2.52f 2.8 54 116.20 79.00 863 91.02 +.1

HawHold HA .48 1.3 5 48.65 32.40 637 37.35 -6.3

HawaiiTel HCOM ... ... ...dd 31.91 24.01 5 28.12 -8.9

Hawkins HWKN .88 2.6 17 48.20 30.55 121 34.35 -2.4

HawthornB HWBK .40f 1.8 17 22.23 17.38 4 21.75 +9.0

HaymkAc n HYAC ... ... ... 9.85 9.50 104 9.76 +2.1

HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8

HaymkA un HYACU ... ... ... 10.25 9.88 10.22 +3.2

HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 73 37.50 +17.0

HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 618 42.24 -19.9

HlthInsInn HIIQ ... ... 24 37.38 12.65 345 31.35 +25.7

HealthEqty HQY ... ... 93 82.04 40.21 677 76.82 +64.6

HlthStrm HSTM 1.00e ... 73 29.48 21.15 229 27.91 +20.5

HrtlndEx HTLD .08 .4 19 25.22 17.38 953 18.50 -20.7

HeartFn HTLF .52a .9 19 58.05 42.10 114 56.45 +5.2

HeatBio rs HTBX ... ... ... 7.89 1.09 391 2.22 -42.0

HebronTc n HEBT ... ... ... 4.05 1.45 44 1.94 -26.2

HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 121 35.80 +45.8

HelenTroy HELE ... ... 16 102.88 81.10 277 96.35 tHeliMAn h HMNY ... ... ... 38.86 .30 17475 .29 -95.4

Helius Med n HSDT ... ... ... 13.20 7.47 161 10.06 +28.8

sHemisMda HMTV ... ... ... 13.90 10.50 49 13.85 +19.9

HennesAd s HNNA .40 2.3 8 20.00 14.29 14 17.31 +4.7

HSchein s HSIC ... ... 29 93.14 62.56 1798 74.54 +6.7

HrtgeCo HTBK .44 2.5 20 18.10 12.76 244 17.43 +13.8

sHrtgeFn HFWA .60 1.8 24 34.35 25.25 187 33.85 +9.9

HeritCryst HCCI ... ... 28 25.20 15.05 83 19.55 -10.1

sHernTher h HRTX ... ... ...dd 42.05 12.70 3024 41.45 +129.0

HerzfldCrb CUBA .12e ... ...q 7.54 6.60 34 6.60 -7.7

HeskaCorp HSKA ... ... 63 115.00 56.59 61 102.41 +27.7

Hexindai n HX ... ... ... 17.00 8.06 207 10.18 -7.9

Hibbett HIBB ... ... 13 29.50 9.40 536 23.15 +13.5

HighSenLn SNLN .79 4.3 ...q 18.41 18.13 287 18.15 -.2

HighpwrInt HPJ ... ... 4 5.90 2.75 25 3.20 -13.5

HghwyH HIHO .32e 6.9 ... 6.55 3.30 11 4.65 +10.6

HimaxTch HIMX .10e 1.3 53 13.95 5.97 2512 7.67 -26.4

HingmSv HIFS 1.36a .6 19 242.00 174.47 2 219.00 +5.8

Histogenics HSGX ... ... ...dd 3.35 1.60 62 2.70 +31.7

Hollysys HOLI .12e .5 10 28.35 15.84 229 22.21 -.3

Hologic HOLX ... ... ...dd 46.40 35.10 1564 39.64 -7.3

HomeBLA HBCP .68f 1.4 22 48.47 34.12 26 47.81 +10.6

HomeBcs s HOMB .44 1.9 23 25.90 20.82 800 23.22 -.1

HmFdB LA HFBL .48 1.5 19 32.90 23.10 7 31.80 +13.1

HomeStreet HMST ... ... 23 32.60 24.00 163 28.20 -2.6

HometBk n HMTA .04p ... ... 15.79 10.29 9 14.18 +26.9

sHomeTrBc HTBI ... ... 28 29.45 21.40 51 29.30 +13.8

HomolMd n FIXX ... ... ...dd 24.40 16.12 164 19.85 +6.4

HookerFu HOFT .56 1.2 18 52.75 35.90 75 48.15 +13.4

HopeBcp HOPE .52 2.8 16 19.86 15.10 466 18.35 +.5

HopFedBc HFBC .28f 1.7 21 16.69 13.51 21 16.08 +14.0

HorizBcp s HBNC .40 1.9 19 22.13 16.67 89 21.36 +15.3

HorizPhm HZNP ... ... ...dd 18.23 11.17 1323 17.02 +16.6

HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 79 10.09 -10.1

Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 268 24.04 -2.0

HorzDAX DAX .60m 2.1 ... 34.00 28.53 1 28.79 -8.9

Hortonwks HDP ... ... ...dd 22.00 12.09 2941 17.71 -11.9

HospPT HPT 2.12f 7.4 11 31.27 23.83 893 28.67 -4.0

HostessBr n TWNK ... ... 25 16.55 11.00 1108 14.00 -5.5

Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3

HoughMH HMHC ... ... ...dd 13.35 6.20 401 7.95 -14.5

HoustWC HWCC .12m 1.4 ... 9.32 4.70 14 8.70 +20.8

HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.10 -18.7

HowardBcp HBMD ... ... 31 24.20 16.70 54 19.45 -11.6

HuazhuGr HTHT ... ... 36 49.60 19.13 2511 44.09 +22.1

HubGroup HUBG ... ... 29 54.46 33.18 166 50.85 +6.2

HudsonGbl HSON .20 12.8 ...dd 2.44 1.26 49 1.56 -30.7

HudsonTc HDSN ... ... 37 10.40 2.05 568 2.21 -63.6

HuntJB JBHT .96 .8 20 131.74 86.79 804 124.05 +7.9

HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3

HunterMar HUNT ... ... ... 9.90 9.43 1 9.87 +1.1

HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9

HuntBncsh HBAN .44 2.9 16 16.60 12.14 7399 15.20 +4.4

HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 17 26.61 -5.4

HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 12 25.81 -.9

Str 7handl n HNDL ... ... ... 25.98 23.65 7 23.92 -4.6

Hurco HURC .44 1.0 18 50.50 32.75 37 46.00 +9.3

HuronCon HURN ... ... ...dd 43.70 29.53 146 41.20 +1.9

HutChMd n HCM ... ... ... 42.25 21.44 54 30.31 -23.1

HuttigBld HBP ... ... ...dd 7.75 4.82 73 4.97 -25.3

Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.25 -34.7

- I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.08 +2.1

I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2

I-AMCap rt IAMXR ... ... ... .51 .21 .37 +23.3

ti3 Vert n IIIV ... ... ... 19.50 16.36 641 15.82 -13.8

IAC Inter IAC 1.36 .9 58 166.64 98.91 657 154.19 +26.1

IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 20 3.17 -7.8

ICC Hld n ICCH ... ... 76 18.00 14.54 16.00 -1.7

sICF Intl ICFI .56 .8 22 74.75 41.10 108 72.85 +38.8

ICU Med ICUI ... ... ...cc 313.20 164.00 240 290.85 +34.7

IClickInt n ICLK ... ... ...dd 11.40 5.05 232 6.44 -28.8

ID Syst IDSY ... ... ...dd 8.05 5.50 107 6.01 -13.4

IdexxLab s IDXX ... ... 65 229.01 146.09 394 217.49 +39.1

IES Hldgs IESC ... ... 24 19.35 14.05 22 16.95 -1.7

IF Bancp IROQ .20f .8 27 24.65 19.10 9 23.57 +19.9

IFresh n IFMK ... ... ...dd 18.00 4.62 14 5.83 -55.1

IHS Mark INFO ... ... 29 52.61 42.40 1963 50.12 +11.0

II-VI IIVI ... ... 28 53.08 33.10 862 43.70 -6.9

ILG Inc ILG .70 2.1 38 35.00 24.38 1371 33.37 +17.2

IMV Inc n IMV ... ... ... 7.21 4.80 8 5.00 -27.4

INTLFCStn INTL ... ... 17 53.57 33.11 63 51.73 +21.6

IPG Photon IPGP ... ... 35 264.11 142.58 580 219.91 +2.7

iPass IPAS ... ... ...dd 1.39 .25 219 .35 -32.7

iPicEnt n IPIC ... ... ... 17.00 6.75 1 8.03 -47.0

IQ US Lg n CLRG .08e ... ... 27.80 24.16 0 24.84 -1.8

IQIYI n IQ ... ... ... 46.23 15.30 42302 32.88 +111.4

IRSA Prop IRCP 1.86e 5.9 ... 64.68 27.55 3 31.70 -43.9

IRhythm n IRTC ... ... ...dd 84.70 39.99 601 76.61 +36.7

iRobot IRBT ... ... 33 109.78 55.77 566 74.42 -3.0

iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 30 69.35 -6.0

tiShTurkey TUR 1.10e 3.8 ...q 47.13 28.70 1011 28.95 -33.4

iShIntTBd s IGOV ... ... ...q 201.98 48.33 59 49.20 -1.4

iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 28 49.24 +3.7

iSh1-3yITB ISHG .20e .2 ...q 87.67 80.60 1 82.71 -1.8

iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 416 98.46 -.1

iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 63 76.78 +7.9

tiShEurFn EUFN .74e 3.7 ...q 25.85 20.25 1067 20.27 -13.0

iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1201 72.02 -5.6

iShEMInfr EMIF .93e 3.3 ...q 35.28 28.04 2 28.14 -14.5

iShGClnEn ICLN .33e 3.7 ...q 10.08 8.44 62 8.90 -4.5

iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 561 47.11 -5.7

iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 4242 71.00 -1.5

iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 2711 62.93 -2.4

iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 1713 106.91 -7.9

iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 7 48.31 -2.4

iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 8111 102.25 -3.1

iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 721 83.34 -.6

iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 3 39.87 -3.2

iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 67 29.27 -2.4

iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 11 56.48 -2.4

iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 1813 180.83 +6.5

iShIndia50 INDY .15e .4 ...q 39.29 33.19 39 35.26 -5.0

iShNsdBio s IBB ... ... ...q 119.30 100.22 2339 110.20 +3.2

iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1060 103.83 -2.6

iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 22 106.73 -4.7

iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 1261 106.03 -2.9

iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 263 103.67 -.8

iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 160 119.83 -1.9

iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 684 53.97 -2.6

iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 3693 57.36 +6.7

iShShtTrB SHV .03e ... ...q 110.43 110.18 1126 110.40 +.1

iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1234 37.53 -1.4

iShCrShUS s ISTB ... ... ... 50.47 48.89 87 49.05 -1.6

iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 277 189.98 +11.7

Itus Cp hrs ITUS ... ... ...dd 6.43 .60 101 3.02 +28.0










Iberiabnk IBKC 1.52 1.9 29 87.55 68.55 614 78.85 +1.7

Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 6 27.36 -3.6

Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 27.39 -2.5

Icahn Ent IEP 7.00f 9.8 30 73.23 49.13 95 71.65 +35.2

IchorHld n ICHR ... ... 10 35.51 17.76 1107 21.19 -13.9

Icon PLC ICLR ... ... 34 138.17 95.56 285 133.68 +19.2

IconixBrnd ICON ... ... 1 7.06 .58 722 .65 -49.5

IdealPower IPWR ... ... ...dd 3.29 1.06 47 1.08 -23.9

Identive lf INVE ... ... ...dd 5.91 2.55 12 4.28 +28.1

tIderaPhm IDRA ... ... ...dd 2.87 1.32 3096 1.28 -39.3

iKangHlth KANG ... ... 18 20.62 11.70 583 20.45 +29.4

Ikonics IKNX ... ... ... 13.03 7.25 10.50 +39.6

Illumina ILMN ... ... 71 293.15 167.98 1330 274.46 +25.6

ImageSens ISNS ... ... ...dd 5.20 2.50 6 4.20 +42.4

Immersn h IMMR ... ... 9 17.71 5.76 616 15.78 +123.5

ImmuCell ICCC ... ... 76 9.25 5.26 5 6.80 -22.7

ImmuneDs IMDZ ... ... ...dd 13.05 2.80 227 4.25 +9.0

tImmuneP rs IMNP ... ... ... 3.43 .18 280 .18 -69.3

ImunoGn IMGN ... ... ...dd 13.41 4.80 3283 11.68 +82.2

Imunmd IMMU ... ... ...dd 26.48 7.17 2798 23.95 +48.2

Immuron n IMRN ... ... ... 16.70 4.47 9.56 +80.8

Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8

Immutep IMMP ... ... ... 3.06 1.25 61 2.31 +47.1

ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9

Imperva IMPV ... ... ...dd 53.95 37.17 308 48.50 +22.2

Impinj n PI ... ... ... 60.85 9.95 631 21.54 -4.4

ImprimisP IMMY ... ... ...dd 3.45 1.35 89 2.32 +36.5

Incyte INCY ... ... ...dd 140.11 60.23 1821 71.73 -24.3

IndBkMA INDB 1.52 1.9 24 83.50 64.75 61 81.20 +16.2

IndBkMI IBCP .60 2.3 20 27.10 18.50 131 26.00 +16.3

IndepBkTX IBTX .56f .8 21 79.00 51.71 190 69.15 +2.3

IndusAcq n INDU ... ... ... 11.74 9.65 151 9.90 +1.5

IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3

IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8

IndSvAm lf IDSA ... ... ... 2.70 1.19 1 1.98 +20.7

IndLogis n ILPT .27p ... 72 24.00 17.21 67 22.34 -4.3

Infinera INFN ... ... ...dd 12.39 6.10 973 9.37 +48.0

InfinityPh INFI ... ... ...dd 3.75 .93 889 2.03 InfPrCas IPCC 2.32 1.6 29 150.65 83.00 29 142.15 +34.1

InflaRx n IFRX ... ... 64 42.83 14.47 21 29.62 +41.4

InfoSvcs III .20f 4.8 5 4.63 3.52 58 4.16 -.2

InfrEnAlt IEA ... ... ... 10.42 8.25 176 9.37 -5.5

InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2

InglesMk h IMKTA .66 2.1 14 36.95 20.75 112 31.75 -8.2

InnerWkgs INWK ... ... 26 12.03 8.19 187 9.00 -10.3

Innodata INOD ... ... ...dd 1.85 .88 46 1.11 -18.4

Innophos IPHS 1.92 4.0 43 51.34 38.66 57 48.11 +3.0

Innospec IOSP .88f 1.1 29 81.05 54.10 154 78.00 +10.5

InnovBio rs INNT ... ... ... 50.50 3.43 614 18.76 +207.5

MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0

InnovSolu ISSC ... ... 10 4.54 2.60 4 2.90 -1.3

Innoviva INVA 1.00 7.4 13 17.99 11.47 1126 13.53 -4.7

Inogen INGN ... ... ...cc 194.23 89.01 215 182.74 +53.5

Inovalon n INOV .12p ... ... 17.80 8.90 372 9.90 -34.0

InovioPhm INO ... ... ...dd 8.44 3.76 998 4.09 -1.0

tInpixon rs INPX ... ... ... 47.10 .19 7396 .18 -97.1

InseegoCp INSG ... ... ...dd 2.33 1.01 151 2.04 +26.7

InsightEnt NSIT ... ... 17 51.28 32.11 231 49.20 +28.5

Insignia s ISIG .70e ... ...dd 2.40 .96 8 1.67 +40.3

Insmed INSM ... ... ...dd 33.94 11.49 891 24.60 -21.1

InspEnt INSE ... ... ... 14.00 4.40 62 6.25 -36.2

Insteel IIIN .12a .4 26 35.60 23.20 64 33.41 +18.0

Insulet PODD ... ... ...dd 102.89 47.31 887 91.41 +32.5

InsysTher s INSY ... ... ...dd 14.00 4.10 608 7.91 -17.8

IntecPhm n NTEC ... ... ...dd 9.80 4.00 52 4.35 -15.5

IntegLfSc s IART ... ... 73 67.50 41.51 612 64.30 +34.4

IntgDv IDTI ... ... 34 35.40 23.07 1196 32.99 +11.0

IntegMed n IMTE ... ... ... 44.00 1.85 11 18.30 +225.0

Intel INTC 1.20 2.4 19 57.60 33.23 45317 50.71 +9.9

Intellia n NTLA ... ... ...dd 35.99 14.45 1327 28.35 +47.5

Intelliph IPCI ... ... 3 2.92 .32 35 .44 -45.4

IntParfum IPAR .84 1.5 38 55.45 35.55 105 54.50 +25.4

InteractB IBKR .40 .6 36 80.32 36.23 1238 64.69 +9.3

InterceptP ICPT ... ... ...dd 135.59 51.05 652 81.82 +40.1

InterDig IDCC 1.40 1.7 11 85.50 67.55 263 81.85 +7.5

Interface TILE .26 1.1 24 26.25 18.30 493 23.15 -8.0

Intergroup INTG ... ... ...dd 28.35 21.30 1 26.18 +9.8

IntlnkEl n LINK ... ... ...cc 9.50 3.31 0 3.44 -34.1

sIntermolec IMI ... ... ...dd 1.67 .86 67 1.63 +19.0

Internap rs INAP ... ... ... 22.36 8.88 224 12.69 -19.2

IntlBcsh IBOC .66 1.5 18 45.00 33.75 200 44.10 +11.1

IntlSpdw ISCA .47f 1.1 9 47.45 32.25 85 44.15 +10.8

IntrntGold IGLD ... ... ... 10.91 2.40 9 2.62 -69.0

IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 2 10.49 +15.1

IntrpDia rs IDXG ... ... 1 1.80 .72 252 .89 -13.1

IntersENT XENT ... ... ...dd 42.95 26.77 186 36.95 +14.0

Intersectns INTX ... ... ...dd 4.78 1.46 71 2.08 -8.0

Intevac IVAC ... ... 97 12.25 4.51 235 4.85 -29.2

IntraCellu ITCI ... ... ...dd 25.82 10.25 374 18.45 +27.4

IntriCon IIN ... ... ...cc 46.20 6.90 151 41.80 +111.1

Intuit INTU 1.56 .8 45 216.63 130.26 2058 201.74 +27.9

IntSurg s ISRG ... ... 71 496.92 306.86 857 473.48 +29.7

InBLDR As ADRA .72e 2.2 ...q 37.70 30.77 15 33.22 -3.8

InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 6 22.22 -5.6

InBLDR Em ADRE .60e 1.5 ...q 48.92 38.00 16 40.91 -5.1

InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 3 21.67 -5.4

InvGDrChi PGJ .20e .4 ...q 50.87 37.28 67 46.90 +4.6

InvDivAch PFM .50e 2.0 ...q 27.77 23.91 13 25.62 -3.1

InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 245 17.67 -.8

InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 144 15.41 -6.8

InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 3 111.70 +8.9

InvUtils PUI .63e 2.3 ...q 29.97 23.64 3 27.50 -1.2

InvWtrRs PHO .18e .6 ...q 31.82 26.47 23 30.13 -.5

InvBuybk PKW .52e .9 ...q 63.49 52.75 108 57.86 -1.9

InvNasIntn PNQI ... ... ...q 147.75 101.71 98 139.53 +20.6

InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 48 140.03 +7.8

InvBasMat PYZ .61e .9 ...q 75.26 60.00 3 67.59 -4.3

Inv CnsCyc PEZ .30e .5 ...q 57.39 43.86 3 55.46 +10.3

InvTechM PTF .26e .4 ...q 64.75 45.17 6 60.11 +14.1

InvDWA M PDP .11e .2 ...q 57.68 46.28 114 55.46 +7.4

InvInds PRN .19e .3 ...q 64.86 53.13 1 59.66 -2.1

InvHlthcr PTH ... ... ...q 94.93 59.64 34 88.93 +23.4

Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.16 +.1

InvEngy PXI .69e 1.7 ...q 46.64 30.10 28 41.65 +5.5

InvCnsStp PSL .67e 1.0 ...q 72.79 58.73 4 70.25 +7.9

In1-30TrII PLW .66 2.1 ... 33.52 30.78 78 31.58 -3.7

sInSC CnS II PSCC 1.34e 1.7 ...q 80.70 64.11 3 81.02 +8.3

PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8

PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3

InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 5 24.46 -1.7

InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 13 59.38 +6.0

InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 6 60.00 +1.0

InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 57 35.41 InKbwHiD II KBWD 2.10 9.0 ...q 24.69 21.09 46 23.44 -.7

In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 215 54.36 -1.2

InIntByb II IPKW .29e .8 ...q 40.14 31.77 28 36.39 -3.2

InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 9 24.95 -4.2

InGlGoldII PSAU .10e .6 ...q 21.85 17.58 17 18.18 -7.5

InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.29 0 27.15 -.8

PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9

In IntlLB II IDLB ... ... ...q 32.01 27.59 4 29.47 -2.2

PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8

InDWATcR II DWTR ... ... ...q 30.81 24.35 8 29.54 +4.6

InTactII DWIN 1.18 4.6 ... 28.03 24.71 5 25.44 -5.4

PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 50 54.38 +11.6

PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4

tInDWA MoII DWLV ... ... ... 33.50 33.13 4 32.48 -3.0

PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9

InEmMomII PIE .12e .6 ...q 22.22 16.99 301 19.67 -4.3

InDevMoII PIZ .26e .9 ...q 29.70 25.29 100 27.61 -.1

PS SC Ind PSCI .40e .6 ...q 68.67 52.88 68.02 +5.4

PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4

Investar ISTR .14f .5 27 28.95 20.25 41 28.15 +17.0

InvestBncp ISBC .36 2.7 20 14.69 12.48 2286 13.38 -3.6

InvTitl ITIC 1.60a .9 15 221.88 162.67 1 186.74 -5.9

Invuity n IVTY ... ... ...dd 9.55 2.35 80 3.50 -43.5

IonisPhm IONS ... ... ...cc 65.51 39.07 1453 42.17 -16.2

IovanceTh IOVA ... ... ...dd 19.90 4.45 1069 13.50 +68.8

iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 1 35.75 +12.8

iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3

siRadimed IRMD ... ... ...cc 19.50 8.25 49 19.75 +30.4

Iridex IRIX ... ... ...dd 10.98 4.28 2 6.32 -17.1

IridiumCm IRDM ... ... 19 17.95 9.68 775 16.25 +37.7

Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 588.70 +46.4

IronwdPh IRWD ... ... ...dd 19.89 12.89 1255 18.65 +24.4

iShRUT P n AMCA .26e ... ... 28.53 24.40 3 27.09 -1.0

iSh USD n SUSC ... ... ... 25.90 24.01 4 24.13 -5.2

iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 7 24.53 -1.7

iShExpoTc XT .14p ... ...q 38.52 31.51 106 36.29 +2.4

iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 3 59.41 +1.9

iShHYlexOG HYXE ... ... ... 52.50 49.80 0 50.39 -1.3

iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 50 26.45 -2.6

iSh ESG Opt ESGD ... ... ... 72.49 62.02 25 64.98 -4.2

iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 6 56.88 -3.9

iShCTotBd s IUSB ... ... ...q 51.49 48.94 56 49.25 -3.2

iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 118 27.83 -3.0

tiSh UAE UAE .63e 4.1 ...q 18.08 15.49 5 15.41 -8.3

iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 3 16.28 +.5

iShCmdSel COMT 1.89e 5.0 ...q 40.62 31.23 43 38.01 +4.6

iShGblGld rs RING ... ... ...q 20.84 16.88 390 17.31 -7.9

Isramco ISRL ... ... ...dd 135.05 92.00 1 120.05 +14.7

Iteris ITI ... ... ...dd 8.17 4.09 130 4.84 -30.6

IterumTh n ITRM ... ... ... 13.00 11.23 12 12.11 -5.8

Itron ITRI ... ... ...dd 79.95 56.70 388 58.70 -13.9

IturanLoc ITRN .96 3.1 17 38.00 28.50 29 31.15 -8.9

IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 tIzea n IZEA ... ... ... 7.85 1.07 109 1.09 -75.9

- J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 99 154.78 +1.9

j2Global JCOM 1.66f 1.9 31 91.58 70.27 331 87.20 +16.2

JA Solar JASO ... ... 10 8.48 6.01 341 6.79 -9.0

JD.com JD ... ... 20 50.68 34.76 17551 39.18 -5.4

tJMU Ltd JMU ... ... ... 2.60 .36 119 .37 -63.7

JackHenry JKHY 1.48 1.1 29 133.47 98.16 363 129.47 +10.7

JackInBox JACK 1.60 1.8 25 108.55 79.23 917 86.71 -11.6

JkksPac JAKK ... ... ...dd 4.20 1.95 46 3.25 +38.3

Jamba JMBA ... ... ...dd 11.10 7.01 43 10.51 +30.4

JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 122 39.65 -.9

JanusSmC JSML ... ... ... 43.05 32.73 1 40.74 +10.9

JanSmMid JSMD ... ... ... 44.70 33.36 7 42.38 +9.1

JanLTCar n OLD ... ... ... 27.72 21.60 3 25.26 +5.5

JanObes n SLIM ... ... ... 39.15 26.17 7 37.01 +19.4

JanOrgan n ORG ... ... ... 36.00 28.72 6 33.08 -4.2

Jason Inds JASN ... ... ...dd 3.88 .77 27 2.66 +12.2

Jason wt JASNW ... ... ... .14 .01 .02 -17.4

JazzPhrm JAZZ ... ... 24 184.00 128.58 521 175.62 +30.4

JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9

JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7

JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0

JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9

JerashHl n JRSH ... ... ... 11.00 7.01 66 8.34 -2.9

JetBlue JBLU ... ... 11 24.13 18.05 3534 18.79 -15.9

JetPay h JTPY ... ... ...dd 4.90 1.45 16 2.00 -21.3

JewettCm s JCTCF ... ... 22 8.96 5.83 1 8.00 +6.7

JohnsnOut JOUT .48 .6 21 87.23 44.48 42 85.48 +37.7

JointCorp JYNT ... ... ...dd 8.88 3.42 141 8.21 +65.5

JounceTh n JNCE ... ... ... 29.25 6.92 490 8.20 -35.7

JunprPhm JNP ... ... 16 13.25 4.30 31 9.20 +89.7

- K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 398 21.91 +21.7

KBL Merg n KBLM ... ... ... 10.00 9.65 0 9.94 +2.4

KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8

KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5

KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9

KBS Fash rs KBSF ... ... ... 15.00 1.41 10 4.72 +14.0

KCAP Fin KCAP .40 12.2 ... 4.00 2.91 58 3.28 -3.8

KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.28 +.7

KEYW Hld KEYW ... ... ...dd 9.84 4.94 501 8.49 +44.6

KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 2199 104.14 -.9

KLX KLXI ... ... 26 82.50 45.73 258 72.06 +5.6

sKVHInd KVHI ... ... ...dd 12.65 9.05 45 12.60 +21.7

KaiserAlu KALU 2.20 2.1 34 116.86 85.04 170 104.32 -2.4

Kala Ph n KALA ... ... ... 26.75 11.81 109 13.65 -26.2

Kalvista rs KALV ... ... ...dd 15.80 5.48 35 8.48 -13.0

Kamada KMDA ... ... ... 6.15 3.75 14 5.20 +9.5

KandiTech KNDI ... ... ... 9.90 3.50 316 4.35 -36.0

Karyophm KPTI ... ... ...dd 20.39 8.00 531 18.17 +89.3

KayAnAc n KAAC ... ... ... 10.08 9.64 1 9.89 +1.9

KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6

KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9

KaziaTh rs KZIA ... ... ... 6.68 1.63 10 3.09 -2.9

KearnyF s KRNY .16f 1.1 54 15.60 12.75 416 14.00 -3.1

KellySA KELYA .30 1.3 12 32.31 21.01 142 22.64 -17.0

KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2

KemPhm n KMPH ... ... ...dd 8.40 2.45 108 6.45 +59.3

tKY FstFd KFFB .40 5.0 33 10.00 8.25 2 7.96 -11.1

KeryxBio KERX ... ... ...dd 8.38 3.92 801 4.80 +3.2

sKewnSc KEQU .68 1.9 22 35.60 24.00 9 35.65 +23.0

KeyTrn KTCC ... ... 15 8.60 6.69 17 7.79 +14.2

Kforce KFRC .48 1.4 26 36.75 16.75 372 34.55 +36.8

KimballEl KE ... ... 18 22.45 15.75 28 18.85 +3.3

KimballInt KBAL .28 1.7 16 20.97 15.40 100 16.18 -13.3

KindredBio KIN ... ... ...dd 12.00 6.55 281 10.80 +14.3

KingldJw KGJI ... ... 2 2.50 1.20 17 1.21 -40.1

Kingstone KINS .40 2.4 27 21.70 13.21 20 17.00 -9.6

KingtoneW KONE ... ... ... 9.90 2.63 11 8.49 +98.3

KiniksaPh n KNSA ... ... ... 24.64 16.54 100 17.90 -8.1

KinsaleCp n KNSL .28 .5 ... 56.69 34.70 101 53.34 +18.5

Kirklands KIRK ... ... 37 13.48 8.17 177 12.49 +4.4

KitovPh n KTOV ... ... ... 3.81 1.27 175 2.62 +14.9

KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7

KonaGrill KONA ... ... ...dd 5.00 1.50 26 2.28 +30.0

KopinCp KOPN ... ... ...dd 4.60 2.80 773 2.96 -7.5

KornitDig n KRNT ... ... ... 21.80 11.70 133 17.90 +10.8

Koss h KOSS ... ... ...dd 3.58 1.40 3 2.35 -23.9

KraftHnz n KHC 2.50 3.9 18 90.38 54.11 4968 63.32 -18.6

KratosDef KTOS ... ... ...dd 13.93 8.90 1434 11.25 +6.2

KrystlBio n KRYS ... ... ... 16.00 8.03 140 14.52 +38.0

Kulicke KLIC .12p ... 51 28.71 18.22 1233 23.91 -1.7

KuraOnc n KURA ... ... ...dd 24.03 5.90 292 18.00 +17.6

- L -:LCNB Corp LCNB .64 3.1 16 22.84 18.05 22 20.50 +.2

LF CapA un LFACU ... ... ... 10.04 10.00 162 10.01 +.1

LGI Homes LGIH ... ... 11 81.88 38.00 366 56.43 -24.8

LHC Grp LHCG ... ... 42 87.42 56.76 346 86.30 +40.9

LKQ Corp LKQ ... ... 18 43.86 29.60 1598 32.37 -20.4

tLM FdgA n LMFA ... ... ... 6.65 .41 132 .41 -74.1

LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2

LPL Fincl LPLA 1.00 1.5 24 73.28 40.27 500 66.82 +16.9

LRAD h LRAD .04 1.6 ...dd 2.59 1.46 114 2.46 -1.1

tLSI Ind lf LYTS .20 3.9 23 9.50 4.99 632 5.13 -25.4

LaJollaPh LJPC ... ... ...dd 41.36 22.68 258 30.65 -4.8

LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.15 LakeldB LBAI .46f 2.3 19 21.90 15.06 98 20.35 +5.7

Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 51 49.81 +2.7

LakeInd LAKE ... ... 10 17.18 12.20 83 13.80 -5.2

LamResrch LRCX 4.40f 2.6 17 234.88 139.24 3617 171.01 -7.1

LamarAdv LAMR 3.64 5.3 23 79.17 61.36 426 68.53 -7.7

sLancastrC LANC 2.40 1.7 33 138.41 113.34 75 140.30 +8.6

Landcad n LCA ... ... ... 11.00 9.89 30 10.12 +1.8

Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3

Landcad un LCAHU ... ... ... 13.08 9.66 0 11.70 +11.2

sLandec LNDC ... ... 20 15.10 11.42 96 15.45 +22.6

LandBncp LARK .80b 2.8 30 29.59 25.73 0 28.66 -1.1

LandmInfr LMRK 1.47 10.5 22 18.75 12.95 28 13.95 -22.9

LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 6 24.54 -2.9

LndInf un B LMRKO 1.98 8.2 ... 25.76 22.15 7 24.29 -4.8

LandInf pfC LMRKN 1.75 7.3 ... 25.22 22.13 1 23.90 -1.4

LandsEnd LE ... ... 27 31.15 10.55 215 28.30 +44.8

Landstar LSTR .60 .5 25 118.60 80.00 448 111.00 +6.6

Lantheus n LNTH ... ... 5 24.45 13.55 263 14.35 -29.8

Lantronix LTRX ... ... ... 3.56 1.78 17 2.64 +30.7

Lattice LSCC ... ... ...dd 7.03 5.05 1788 6.21 +7.4

LaureatE n LAUR ... ... ... 18.96 10.46 447 15.39 +13.5

Lawsn LAWS ... ... 7 28.00 19.30 9 24.50 -1.0

Lazydays n LAZY ... ... 28 11.10 7.25 27 8.41 -24.2

LeMaitreV LMAT .28 .8 40 41.28 26.37 117 35.18 +10.5

LeadgBr g LBIX ... ... ...dd 3.75 .74 60 1.20 -26.4

LeapTh n LPTX ... ... ... 10.25 4.90 48 9.44 +51.3

LegacyRes LGCY ... ... ...dd 10.54 1.07 1046 6.70 +316.1

LegcyR pf LGCYP 2.00 12.0 ... 18.05 3.69 168 16.70 +255.3

sLegcyR pfB LGCYO 2.00 12.0 ... 15.90 3.69 801 16.69 +255.9

LegacyTxF LTXB .64 1.6 18 46.45 34.58 282 40.39 -4.3

LM DevDvr DDBI ... ... ...q 31.49 27.60 0 28.97 -2.4

LM EMDvr EDBI ... ... ...q 35.60 29.57 29.57 -10.5

LM USDvrs UDBI ... ... ...q 32.99 29.13 32.42 +2.8

LM LoVHiD LVHD ... ... ...q 32.10 28.75 19 30.12 -4.5

LM Gl Inf n INFR ... ... ... 30.39 27.00 3 27.85 -5.5

LM SC Qu n SQLV ... ... ... 30.38 23.33 3 29.97 +10.0

LeisAcq n LACQ ... ... ... 9.67 9.55 0 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3

LeisAcq un LACQU ... ... ... 10.07 9.30 10.03 +1.2

LendgTree TREE ... ... ...dd 404.40 166.85 173 246.75 -27.5

LevOneBc n LEVL .03p ... 59 30.79 25.51 11 27.60 -5.7

LexiPhm rs LXRX ... ... ...dd 18.00 7.67 1105 12.90 +30.6

LexnFint n LX ... ... ...cc 20.00 10.15 284 14.44 +3.9

LianlouSm LLIT ... ... ... 3.69 1.05 7 1.99 +13.5

LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 287 76.39 -10.2

LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 700 76.71 -9.9

LibExpA n LEXEA ... ... ... 58.20 35.89 487 45.19 +1.9

LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2

LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1800 29.68 -17.2

LibtyGlobB LBTYB ... ... ... 39.00 28.00 3 29.55 -16.9

LibtyGlobC LBTYK ... ... ... 37.86 27.04 2000 28.45 -15.9

LibLA A n LILA ... ... ...dd 24.00 18.26 296 19.54 -9.5

LibLA C n LILAK ... ... ... 23.92 17.90 1111 19.39 -9.4

LibMSirA n LSXMA ... ... ... 48.18 38.61 401 45.96 +15.9

LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0

LibMSirC n LSXMK ... ... ... 48.33 38.52 848 46.08 +16.2

LibMBrA n BATRA ... ... ... 26.52 21.35 57 25.08 +13.7

LibMCFor FWONK ... ... ... 41.14 28.37 968 35.94 +5.2

LibMAFor FWONA ... ... ... 39.37 27.22 226 34.04 +4.0

LibMBrC n BATRK ... ... ... 26.32 21.53 98 25.09 +12.9

LibertyTax TAX .64 7.4 9 14.70 7.75 44 8.65 -21.4

LibTripA A LTRPA ... ... ...cc 17.45 7.90 872 16.10 +70.8

LibTripA B LTRPB ... ... 64 17.05 9.00 16.75 +78.2

LifePtHlth LPNT ... ... 49 67.95 41.45 493 51.35 +3.1

LifetimeBr LCUT .17 1.3 22 20.20 10.00 39 12.95 -21.5

Lifevant rs LFVN ... ... ... 6.84 2.86 23 5.47 +14.9

LifewayFds LWAY ... ... 19 10.75 4.76 19 5.74 -28.3

LigandPh LGND ... ... 62 202.64 115.40 375 192.20 +40.4

LightPath LPTH ... ... ... 4.10 1.97 50 2.10 -5.4

Lightbrdg rs LTBR ... ... ... 4.80 .94 715 .00 -18.3

Limbach n LMB ... ... ...dd 15.22 10.59 22 11.79 -14.8

LimelghtN LLNW ... ... ... 6.05 2.78 1063 4.87 +10.4

LimestBcp LMST ... ... ...dd 15.55 9.98 5 14.90 +4.1

Limoneira LMNR .25 1.0 19 26.80 19.62 153 25.58 +14.2

LincEdSv LINC .08 4.5 ...dd 3.55 1.49 60 1.77 -12.4

LincElec LECO 1.56 1.8 25 101.34 81.48 385 87.24 -4.7

LindbladEx LIND ... ... 67 13.38 8.66 145 12.77 +30.4

Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4

Lipocine LPCN ... ... ...dd 5.33 1.03 51 1.27 -63.1

Liquidity LQDT ... ... ...dd 7.65 4.34 44 6.70 +38.1

Littelfuse LFUS 1.48 .6 46 238.11 160.41 285 227.83 +15.2

LivaNova n LIVN ... ... 34 105.90 59.12 567 101.15 +26.6

LiveOakB n LOB .12 .4 12 31.65 20.75 131 30.30 +27.0

LiveVent rs LIVE ... ... ...cc 26.50 9.54 8 12.58 -21.3

LiveXLve n LIVX ... ... ... 11.11 3.43 504 6.19 +54.8

LivePrsn LPSN ... ... ...dd 24.08 10.70 682 21.55 +87.4

Logitech LOGI .63e 1.5 32 46.12 32.66 219 43.32 +28.8

LogMeIn LOGM 1.20 1.1 96 134.80 103.00 512 105.30 -8.0

LoneRs n LONE ... ... ... 8.90 2.43 234 8.10 +104.0

LoopInd n LOOP ... ... ... 19.00 9.21 7 10.83 -25.2

LoralSpac LORL ... ... 58 51.75 36.85 32 38.25 -13.2

Lovesac n LOVE ... ... ... LoxoOncol LOXO ... ... ...dd 208.95 69.00 601 175.65 +108.7

lululemn gs LULU ... ... 56 129.79 54.96 1915 124.86 +58.9

Lumentm n LITE ... ... 15 74.40 41.95 1901 55.15 +12.8

Luminex LMNX .24 .8 39 31.17 18.62 485 29.41 +49.3

LunaInn h LUNA ... ... 98 4.00 1.16 44 2.95 +21.4

LuthBur n LBC .07e ... ... 13.60 11.02 61 12.30 +2.2

- M -:MACOM MTSI ... ... ...dd 65.99 15.46 648 22.99 -29.3

MAM Soft MAMS ... ... 21 9.42 6.11 21 8.80 +17.2

MB Fncl MBFI .96 2.0 20 51.59 38.29 669 48.59 +9.1

MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 25.46 -3.2

MBT Fnl MBTF .28f 2.7 16 11.55 9.25 31 10.55 -.5

MCBC n MCFT ... ... 18 31.26 16.82 180 28.99 +30.5

MDC Pr gs MDCA .84 16.6 2 12.26 3.80 311 5.05 -48.2

MEI Phrm MEIP ... ... ...dd 5.14 1.79 296 4.16 +98.1

MER Tel rs MTSL ... ... ...dd 4.49 1.26 15 1.44 -31.6

MGE Engy MGEE 1.29 2.1 29 68.70 51.05 56 61.30 -2.9

MGP Ing MGPI .32a .3 58 99.73 48.35 134 93.35 +21.4

MI Acq n MACQ ... ... ... 11.41 8.34 17 10.59 +3.9

MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4

MI Acq un MACQU ... ... ... 12.95 10.17 12.12 +14.1

MKS Inst MKSI .80f .8 14 128.28 65.90 1014 95.60 +1.2

MMA Cap MMAC ... ... 3 30.58 18.00 3 26.25 +8.0

MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 8 21.45 +20.5

MTGE Inv MTGE 2.00 9.9 6 20.20 16.15 340 20.13 +8.8

MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 26.12 +.1

MTS MTSC 1.20 2.3 14 57.50 42.00 62 52.75 -1.8

MTchAcq n MTEC ... ... ... 9.95 9.17 0 9.75 +1.4

MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0

MVB Fin n MVBF .10 .6 ... 20.40 16.93 13 17.85 -11.2

MYOS MYOS ... ... ...dd 2.38 1.03 6 1.39 +2.5

MYR Grp MYRG ... ... 23 40.81 23.00 98 36.16 +1.2

Macatawa MCBC .24 1.9 22 12.82 9.05 38 12.58 +25.8

sMackFn MFNC .48 2.8 15 17.10 13.51 132 16.89 +6.2

MacroGen MGNX ... ... ...dd 32.74 14.36 421 22.52 +18.5

MadrigP rs MDGL ... ... ...dd 325.98 14.16 237 275.21 +199.8

Magal MAGS ... ... ...cc 6.48 4.13 67 5.16 +2.0

MagellnHlt MGLN ... ... 24 112.25 70.70 275 98.25 +1.8

Magenta n MGTA ... ... ... 16.33 14.20 14.50 -.1

MagicSft MGIC .26e 3.2 20 9.50 7.60 12 8.20 -2.1

MagicJack CALL ... ... ... 8.65 5.55 201 8.53 +.9

MagneG rs MNGA ... ... ... 22.95 .35 237 .37 -92.3

MagyarBc MGYR ... ... 70 13.80 12.01 0 12.64 -1.3

MaidenH MHLD .60 7.2 ...dd 11.65 5.55 352 8.30 +25.8

MMyTrip MMYT ... ... ...dd 41.70 22.40 259 34.95 +17.1

MalibuBoat MBUU ... ... 32 46.49 25.00 137 41.80 +40.6

MalvernBc MLVF ... ... 14 28.20 21.00 10 26.50 +1.1

MamEngy n TUSK ... ... ... 42.30 10.88 455 39.71 +102.3

ManTech MANT 1.00f 1.9 18 62.24 37.02 136 53.32 +6.2

ManhAssc MANH ... ... 29 54.21 39.10 420 47.25 -4.6

ManhBrCa LOAN .48 6.7 16 7.69 5.25 17 7.20 +21.1

Manitex MNTX ... ... ...dd 12.37 6.72 74 11.89 +23.9

MannKd rs MNKD ... ... ...dd 6.96 1.09 2649 2.02 -12.9

Mannatech MTEX .50 2.5 9 22.40 13.50 5 20.23 +34.8

MaraPat rs MARA ... ... ... 10.03 .88 456 1.03 -74.8

MarchxB MCHX .50e ... ...dd 3.20 2.34 66 3.06 +11.1

MarinSft rs MRIN ... ... ... 15.45 5.60 12 5.80 -47.0

MarPet MARPS .32e 8.5 8 4.83 2.83 2 3.77 +10.8

MarinusPh MRNS ... ... ...dd 9.87 1.27 874 6.87 -15.8

MktAxess MKTX 1.68 .8 53 229.84 171.45 152 205.42 +1.8

MarlinBs MRLN .56 1.8 19 31.95 20.26 31 30.80 +37.5

MarIntA MAR 1.32 1.0 33 149.21 96.90 2430 129.10 -4.9

Marrone MBII ... ... ...dd 3.39 .85 585 1.72 +56.4

MartenTr s MRTN .10 .4 35 29.60 15.60 151 23.20 +14.3

MartinMid MMLP 2.00 14.6 21 19.85 12.70 100 13.70 -2.1

MarvellTch MRVL .24 1.2 19 25.18 14.87 9398 20.18 -6.0

Masimo MASI ... ... 41 102.32 80.69 766 97.47 +14.9

Match n MTCH ... ... 42 48.65 16.57 2623 40.58 +29.6

Materialise MTLS ... ... ... 16.50 11.23 85 12.67 -.3

MatlinPr n MPAC ... ... ... 9.90 9.65 1 9.86 +1.0

MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8

MatlnPrt un MPACU ... ... ... 11.00 10.00 1 10.41 +2.6

MatrixSv MTRX ... ... ...dd 20.25 8.10 221 18.60 +4.5

Mattel MAT .60 3.5 ...cc 21.67 12.21 3005 17.35 +12.8

Mattersight MATR ... ... ...dd 3.05 1.93 1749 2.65 +3.9

MatthInt MATW .76 1.3 21 66.65 47.70 205 59.60 +12.9

MaximIntg MXIM 1.68 2.9 24 74.94 43.43 3088 58.55 +12.0

MaxwellT MXWL ... ... ...dd 6.61 4.29 168 5.50 -4.5

MaysJ MAYS ... ... 22 47.00 35.00 4 40.40 +3.6

MazorRbt MZOR ... ... ...dd 76.56 33.21 263 55.83 +8.2

McGrathR MGRC 1.36 2.1 10 68.79 33.20 309 63.47 +35.1

MedalFin MFIN .20 3.5 ...dd 5.86 2.08 30 5.65 +60.1

MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 25.67 -4.3

MedTrBill MTBC ... ... ...dd 5.44 1.08 53 3.39 +29.9

MedTBill pf MTBCP 2.75 10.7 ... 27.30 22.21 12 25.73 +1.8

MediCo MDCO ... ... ...dd 43.79 24.45 499 35.40 +29.5

MediciNova MNOV ... ... ...dd 14.50 4.40 129 8.40 +29.8

Medidata MDSO ... ... ...cc 85.92 59.60 501 79.90 +26.1

Medigus rs MDGS ... ... ... 3.18 1.08 199 1.19 -9.8

MediWound MDWD ... ... ...dd 7.95 3.56 46 6.85 +53.9

Medpace n MEDP ... ... 37 45.94 26.56 226 43.75 +20.7

MeetGrp MEET ... ... ...dd 5.45 1.84 1093 4.21 +49.3

MeiraGTx n MGTX ... ... ... 15.49 11.61 97 11.88 -20.8

MelcoResE MLCO .32e 1.1 91 32.95 19.56 3532 28.19 -2.9

Melinta rs MLNT ... ... ... 24.25 5.20 195 6.90 -56.3

Mellanox MLNX ... ... ...cc 90.45 41.88 563 82.55 +27.6

MelroseBn MELR .34e ... 24 20.50 17.40 1 19.40 -3.0

MenloTh n MNLO ... ... ...dd 39.86 6.99 46 8.08 -71.9

Menus n MRUS ... ... ... 22.97 13.30 31 20.30 +4.6

MercadoL MELI .60 .2 ...cc 417.91 217.06 576 288.27 -8.4

MercBank MBWM .88 2.4 18 38.08 28.92 47 37.22 +5.2

MercerIntl MERC .50 2.9 15 17.60 10.45 263 16.95 +18.5

MerchBcp n MBIN .24 .8 ... 29.15 16.27 97 28.75 +46.1

MercSys MRCY ... ... 48 55.00 30.11 559 37.52 -26.9

MeridBcp EBSB .20 1.0 27 21.85 15.90 126 19.90 -3.4

MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.08 -9.5

MeridBio VIVO .50 3.0 27 17.10 13.35 149 16.55 +18.2

MeritMed MMSI ... ... 50 55.50 36.21 611 50.85 +17.7

tMerrimP rs MACK ... ... 1 15.40 7.37 2595 5.14 -49.9

Mersana n MRSN ... ... ... 23.96 12.45 221 19.89 +21.1

MesaLabs MLAB .64 .3 ...dd 211.56 122.35 27 197.72 +59.1

Mesoblast n MESO ... ... ... 8.55 4.74 60 5.77 -1.2

MetaFincl CASH .52 .5 21 117.98 60.70 65 101.85 +9.9

Methanx MEOH 1.32 2.0 19 72.20 41.55 424 67.55 +11.6

Michaels MIK ... ... 10 27.87 17.25 3491 18.80 -22.3

Microbot rs MBOT ... ... ... 1.75 .58 310 .79 -22.5

Microchp MCHP 1.45f 1.6 95 104.20 75.80 3194 93.24 +6.1

MicronT MU ... ... 5 64.66 26.85 72002 53.16 +29.3

MicronetE MICT ... ... ...dd 1.77 .65 67 1.15 +3.0

Microsoft MSFT 1.68 1.7 57 102.69 68.02 35422 98.39 +15.0

MicroStr MSTR ... ... 23 196.35 122.16 66 128.76 -1.9

Microvisn MVIS ... ... ...dd 3.25 1.00 1641 1.10 -32.5

MidPenn MPB .60 1.7 18 37.90 25.10 13 35.10 +6.0

MidConEn MCEP ... ... ...dd 2.52 .92 43 1.56 +32.2

Midatech n MTP ... ... ... 2.80 .66 3 .70 -16.6

Middleby MIDD ... ... 20 138.89 98.06 409 105.39 -21.9

MiddlefldB MBCN 1.12 2.1 17 54.90 42.10 4 52.25 +8.4

MdsxWatr MSEX .90 2.1 29 46.74 33.96 45 42.87 +7.4

MidlStBc n MSBI .88 2.5 25 36.50 28.70 83 35.32 +8.7

MidWOne MOFG .78f 2.3 18 37.94 30.56 14 34.06 +1.6

MillerHer MLHR .72 2.1 16 41.85 29.25 338 34.25 -14.5

Mimecast n MIME ... ... ...dd 46.87 25.06 572 40.91 +42.7

MiMedx MDXG ... ... 25 18.25 4.95 1767 5.83 -53.8

Mind CTI MNDO .30e 14.0 10 2.55 2.10 93 2.15 -12.9

Mindbody n MB ... ... ...dd 45.50 21.57 883 38.60 +26.8

MinervaN NERV ... ... ...dd 10.15 4.80 132 8.55 +41.3

Miragen rs MGEN ... ... ... 15.91 5.01 208 6.40 -38.6

MiratiTher MRTX ... ... ...dd 53.50 3.10 554 49.20 +169.6

Misonix MSON ... ... ...dd 13.50 7.05 2 12.90 +36.5

Mitcham MIND ... ... ...dd 4.57 2.82 10 4.07 +28.4

Mitchm pfA MINDP 2.25 9.3 ... 24.60 22.34 2 24.19 +4.0

MitekSys MITK ... ... 25 10.75 7.00 340 9.40 +5.0

MitelNet g MITL ... ... ...dd 11.31 6.99 1036 10.97 +33.3

MobileMini MINI 1.00 2.2 39 48.65 28.10 191 46.50 +34.8

MobileIron MOBL ... ... ...dd 6.75 3.20 333 4.55 +16.7

ModMed n MMDM ... ... ... 10.24 9.65 1 9.95 +1.5

ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0

ModMed rt MMDMR ... ... ... .55 .30 64 .48 +23.1

ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7

MolecTemp MTEM ... ... ...dd 13.25 .35 125 5.53 -44.8

Moleculin n MBRX ... ... ... 3.75 1.10 277 1.79 -3.8

Momenta MNTA ... ... ...dd 24.90 11.85 328 20.80 +49.1

Momo MOMO ... ... ... 54.24 22.49 4950 48.17 +96.8

MonakGp n MKGI ... ... ... 5.07 2.00 19 2.60 -47.7

MonarCas h MCRI ... ... 30 47.92 29.37 50 44.32 -1.1

Mondelez MDLZ .88 2.1 22 46.54 37.42 8598 41.45 -3.2

MoneyGrm MGI ... ... ...dd 17.48 6.39 419 6.87 -47.9

MngDB A n MDB ... ... ... 59.54 24.62 1554 53.45 +80.1

MonPwSys MPWR 1.20 .9 90 142.56 94.24 584 134.26 +19.5

Monotype TYPE .46 2.2 49 26.75 15.75 158 20.75 -13.9

Monro MNRO .80f 1.4 30 64.15 39.65 207 58.45 +2.6

MonroeCap MRCC 1.40 10.3 9 15.30 12.18 120 13.56 -1.4

MonstrBv s MNST ... ... 39 70.21 47.61 2860 56.63 -10.5

Mornstr MORN 1.00 .8 30 134.95 76.25 96 131.86 +36.0

MoSys rs MOSY ... ... ...dd 2.48 .61 87 1.74 +56.8

MotifBio n MTFB ... ... ... 13.75 6.84 5 9.15 -15.4

MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9

tMotorcarP MPAA ... ... 22 30.16 18.53 363 18.64 -25.4

MotusGI n MOTS ... ... ...dd 7.85 3.75 185 7.25 +65.5

MtnPDia g MPVE ... ... ... 4.10 2.30 22 2.48 -10.0

Moxian n MOXC ... ... ... 4.00 1.74 25 1.95 -49.4

MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5

MudrcC un MUDSU ... ... ... 10.35 9.98 10.19 +1.9

MultiColor LABL .20 .3 18 89.70 61.45 143 68.60 -8.4

MustBio n MBIO ... ... ...dd 13.35 6.17 148 6.95 -42.0

MutualFst MFSF .72 1.9 19 40.50 31.05 28 38.25 -.8

MySize n MYSZ ... ... ...dd 3.58 .57 1051 .92 +42.0

Mylan NV MYL ... ... 8 47.82 29.39 3271 38.11 -9.9

MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5

MyndAn n MYND ... ... ... 5.05 1.15 99 1.80 -47.1

MyoKard n MYOK ... ... ...dd 62.83 12.60 513 48.75 +15.8

MyriadG MYGN ... ... 19 41.57 23.28 609 38.38 +11.7

- N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 87 39.34 +6.9

NCS Mltst n NCSM ... ... ... 25.96 12.57 85 13.52 -8.3

NETgear NTGR ... ... ...cc 71.42 42.65 161 63.25 +7.7

NF EngSv NFEC ... ... ... 5.29 .76 216 2.55 +162.9

NI Hldg n NODK ... ... ... 18.62 15.72 28 16.83 -.9

NIC Inc EGOV .32 2.0 20 20.10 12.65 490 16.05 -3.3

NICE Ltd NICE .64 .6 34 111.39 73.65 242 104.44 +13.6

NII Hldg n NIHD ... ... ...dd 3.75 .22 1373 3.47 +718.4

nLIGHT n LASR ... ... ... 42.79 22.14 224 34.99 +29.8

NMI Hldg h NMIH ... ... 12 21.92 10.10 408 16.40 -3.5

NN Inc NNBR .28 1.4 20 32.90 19.65 137 20.25 -26.6

NV5 Global NVEE ... ... 27 71.90 40.01 56 69.10 +27.6

sNVE Corp NVEC 4.00 3.2 47 123.93 68.50 38 125.56 +46.0

NXP Semi NXPI ... ... 40 125.93 90.83 5136 110.14 -5.9

Nabriva n NBRV ... ... ...dd 14.10 3.56 412 3.78 -36.8

tNakBrLtd n NAKD ... ... ... 11.36 4.52 410 4.95 -41.8

NanoDim n NNDM ... ... ... 6.37 1.21 475 2.22 -27.7

NanoString NSTG ... ... ...dd 16.92 5.87 115 13.95 +86.7

NanoVib n NAOV ... ... ... 5.00 3.68 1 4.47 -4.6

Nanomtr NANO ... ... 29 44.17 22.08 256 36.87 +48.0

NantHlth n NH ... ... ... 5.26 2.60 158 3.43 +12.5

NantKwst n NK ... ... ... 8.45 2.66 240 2.98 -33.6

Napco NSSC ... ... 38 15.90 7.40 85 14.10 +61.1

Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 1220 91.87 +19.6

sNatera n NTRA ... ... ...dd 16.12 7.78 2506 19.00 +111.3

Nathans s NATH 1.00a 1.1 59 100.90 52.90 20 93.65 +24.0

NatAmUnv NAUH .18 19.6 ... 2.70 .76 6 .92 -35.2

NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 16 49.00 +7.8

NatlBevrg FIZZ 1.50e ... 46 129.82 83.78 465 115.25 +18.3

sNatCineM NCMI .68 8.0 ...cc 8.42 5.09 735 8.50 +23.9

sNatlCmce n NCOM ... ... 25 48.00 38.03 58 47.70 +18.5

NatEnrSv n NESR ... ... ... 11.33 9.51 6 10.58 +6.3

NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4

NatGenHld NGHC .16 .6 27 28.05 16.21 240 26.78 +36.4

NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 11 25.69 +1.7

NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 14 25.72 +2.7

NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 23 25.66 +2.5

NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 4 25.42 NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9

NatlHld rs NHLD ... ... ... 6.26 2.08 15 3.18 -3.6

NatInstrm NATI .92 2.2 52 53.57 38.70 569 41.78 +.4

NatResrch NRC .68f 1.8 74 41.99 26.35 26 37.90 +1.6

NSecGrp NSEC .20 1.2 11 18.17 11.53 7 16.40 +.3

NatlVis n EYE ... ... ...cc 43.80 27.19 275 38.55 -5.1

NatWstnLf NWLI .36 .1 11 368.00 276.00 8 313.00 -5.4

NaturlAlt NAII ... ... 9 12.15 9.15 9 10.20 -1.0

NatHlTr n NHTC .56f 2.2 6 29.28 14.15 208 25.40 +67.2

NaturesSun NATR .40 4.3 ...dd 13.80 8.30 52 9.25 -19.9

NatusMed BABY ... ... 51 43.60 28.00 155 35.40 -7.3

Nav43 JSM 1.50 6.6 ... 25.00 20.21 15 22.56 -5.1

Navient NAVI .64 4.8 7 16.97 11.48 2452 13.26 -.5

NavgGp s NAVG .28 .5 20 61.74 45.80 79 58.40 +19.9

NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5

NektarTh NKTR ... ... ...dd 111.36 17.51 5378 51.27 -14.1

Nemaura n NMRD ... ... ... 6.80 2.51 12 2.64 -54.1

Neogen s NEOG ... ... 72 84.46 47.67 186 81.17 +31.6

NeoGenom NEO ... ... ...cc 14.18 7.08 643 13.50 +52.4

Neonode NEON ... ... ...dd 1.42 .30 85 .35 -52.9

NeosTher n NEOS ... ... ...dd 13.15 6.04 143 6.40 -37.3

Neovasc g NVCN ... ... ...dd 1.89 .03 44529 .04 -93.2

NeptuneT g NEPT ... ... 8 4.46 .70 2070 3.56 +50.8

Net1UEPS UEPS ... ... 8 13.20 8.05 255 8.76 -26.3

NetElem rs NETE ... ... ... 33.51 2.56 58 7.25 -34.9

NetApp NTAP 1.60f 2.1 29 79.15 37.55 3292 76.94 +39.1

NetEase NTES 2.16e .9 9 377.64 222.32 1301 248.33 -28.0

Netflix s NFLX ... ... ...cc 423.21 144.25 22455 384.48 +100.3

Netlist h NLST ... ... ...dd 1.35 .14 860 .17 -44.2

NtScout NTCT ... ... 27 36.80 23.15 958 29.60 -2.8

NetSolTch NTWK ... ... 31 6.60 3.09 11 5.65 +20.0

Neuralst rs CUR ... ... ... 6.60 .88 159 1.13 -34.3

NeuM wt rs NUROW ... ... ... .16 .02 .06 +57.9

NeurMx rs NURO ... ... ... 3.00 1.20 259 1.29 -25.4

Neurcrine NBIX ... ... ...dd 106.26 44.75 724 99.60 +28.4

Neurotrpe n NTRP ... ... ... 11.19 3.40 16 9.54 +35.5

NewAgeB n NBEV ... ... ... 5.63 1.56 295 2.01 -7.4

NewLink NLNK ... ... ...dd 19.30 3.75 652 5.08 -37.4

NYMtgTr NYMT .80 12.9 9 6.54 5.35 1682 6.19 +.3

NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 1 24.17 -4.5

NYMtT pfC NYMTO 1.97 8.0 ... 25.56 22.97 1 24.48 -.1

NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 13 24.04 -2.6

NewatrTc n NEWA ... ... ... 28.20 7.60 151 18.38 +95.7

NewmrkGp NMRK ... ... ... 15.62 13.12 168 14.88 +3.5

NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1842 15.54 -4.1

NewsCpB NWS .20 1.3 ... 17.70 13.10 297 15.75 -5.1

NewtekBsn NEWT 1.72e 8.6 ... 20.76 15.68 251 19.92 +7.7

Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 1 25.86 -2.5

Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 4 25.80 +2.8

Nexeo Sol NXEO ... ... ... 11.14 6.74 162 9.26 +1.8

Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8

Nexeo un NXEOU ... ... ... 13.00 6.12 0 9.65 +.3

NexstarM NXST 1.50 2.0 7 82.95 56.65 926 74.75 -4.4

NextDec n NEXT ... ... ... 20.00 3.95 36 6.19 -25.6

NichFncl h NICK ... ... 21 9.49 7.59 2 8.65 -1.7

NicoletBc n NCBS ... ... 16 61.98 51.21 12 57.76 +5.5

NightstTh n NITE ... ... ... 24.94 10.01 115 16.09 +22.6

sNoodles NDLS ... ... ...dd 12.25 3.50 346 12.40 +136.2

Nordson NDSN 1.20 .9 22 151.84 107.16 246 129.49 -11.6

NorSys NSYS ... ... 87 6.24 2.77 9 3.48 -9.7

NorestB NBN .04 .2 19 29.95 18.85 25 22.85 -1.3

NthnTech NTIC .40 1.2 37 36.20 14.95 9 34.25 +38.4

NorTrst NTRS 1.68 1.6 20 110.81 85.69 1135 104.92 +5.0

NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 10 27.11 +3.2

NorthfldBc NFBK .40 2.3 23 18.39 15.14 70 17.24 +.9

Nthrim NRIM .96f 2.4 17 40.90 26.31 30 40.00 +18.2

NwstBcsh NWBI .68 3.8 19 18.20 15.06 356 17.93 +7.2

NwstPipe NWPX ... ... ...dd 22.00 14.50 35 21.13 +10.4

sNorwdFn s NWFL .88 2.3 29 38.50 25.37 36 37.74 +14.4

NovaLfstyl NVFY ... ... ...dd 3.10 1.06 20 1.74 -27.5

NovaMeas NVMI ... ... 16 32.00 20.55 178 28.30 +9.2

Novan n NOVN ... ... ... 7.33 2.65 15 2.90 -31.3

Novanta NOVT ... ... ... 68.00 35.00 185 59.85 +19.7

Novavax NVAX ... ... ...dd 2.75 .91 3977 1.53 +23.4

Novelion rs NVLN ... ... ...dd 10.68 3.08 116 3.54 +13.5

NovoCure n NVCR ... ... ...dd 32.20 16.10 911 30.10 +49.0

NovumeS n NVMM ... ... ... 4.75 1.52 19 1.75 -61.3

NovusTher rs NVUS ... ... ...dd 8.61 3.12 13 6.16 +51.7

NuCana n NCNA ... ... ...cc 32.00 9.32 15 24.48 +142.1

NuVasive NUVA ... ... 34 81.68 44.62 719 52.43 -10.4

NuanceCm NUAN ... ... ...dd 19.07 12.18 2192 13.89 -15.0

Nutanix n NTNX ... ... ... 64.87 18.60 7846 51.64 +46.4

NutriSyst NTRI 1.00 2.6 22 67.95 26.06 847 37.75 -28.2

Nuvectra NVTR ... ... ... 23.66 7.60 183 21.42 +176.0

NvNq100Dy QQQX 1.48 5.6 ...q 28.19 19.58 190 26.63 +10.0

Nvidia NVDA .60 .3 45 269.20 138.58 16624 239.12 +23.6

NxStageMd NXTM ... ... ...dd 29.93 22.70 314 27.99 +15.5










Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8

Nxt-ID rs NXTD ... ... ... 8.59 1.01 142 1.70 -51.4

NymoxPh NYMX ... ... ...dd 4.69 3.00 228 3.55 +7.6

- O -:O2Micro OIIM ... ... ... 2.05 1.30 13 1.68 +.7

OFS Cap OFS 1.36a 12.0 9 14.34 10.41 146 11.32 -4.9

OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 2 24.90 OHA Inv OHAI .08 5.3 38 1.68 .85 5 1.52 +32.2

OP Bancp n OPBK ... ... ... 13.08 11.54 95 12.72 +2.2

OReillyAu ORLY ... ... 19 290.35 169.43 750 280.32 +16.5

OSI Sys OSIS ... ... 69 96.64 50.50 190 76.98 +19.6

OakVlyBcp OVLY .26e 1.2 19 23.89 13.76 40 22.20 +13.6

OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 458 4.67 -4.5

OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.49 -2.8

OaktStInco OCSI .56e 6.8 10 9.09 7.03 28 8.18 -2.6

OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.48 +68.2

ObalonT n OBLN ... ... ...dd 11.16 2.09 132 2.35 -64.4

ObsEva n OBSV ... ... ... 20.35 5.90 95 14.25 +46.0

OceanBio OBCI .05e ... ... 5.71 3.26 2 3.52 -18.9

tOceanPw rs OPTT ... ... ...dd 2.54 1.02 1173 1.00 -9.1

vjOceanR rs ORIG ... ... ... 138.84 20.22 399 27.58 +2.9

OceanFst OCFC .60 2.0 18 30.90 24.02 250 30.56 +16.4

Oclaro OCLR ... ... 13 10.49 5.61 1446 8.54 +26.7

OconeeFed OFED .40 1.4 32 30.49 25.55 1 29.34 +2.2

OcularTher OCUL ... ... ...dd 11.00 3.30 421 7.56 +69.9

OdonateT n ODT ... ... ... 32.00 15.15 27 24.64 -1.4

OdysMr rsh OMEX ... ... ...dd 13.75 3.17 26 8.45 +124.1

OfficeDpt ODP .10 3.6 6 6.26 2.00 9645 2.79 -21.2

OhioValB OVBC .84 1.5 35 56.15 29.05 24 54.85 +35.8

OhrPhar h OHRP ... ... ...dd 2.18 .18 212 .21 -88.6

Okta n OKTA ... ... ...dd 61.00 21.52 3266 49.02 +91.4

OldDomFrt ODFL .52 .3 37 164.10 92.14 614 153.28 +16.5

OldLnBc OLBK .40f 1.1 21 35.25 26.01 107 35.00 +18.9

OldNBcp ONB .52 2.8 25 19.10 15.38 1171 18.90 +8.3

OldPoint OPOF .44 1.5 22 34.82 24.07 16 28.90 -2.9

OldSecBc OSBC .04 .3 15 15.60 10.75 186 14.80 +8.4

OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.58 +1.4

Ollies n OLLI ... ... 35 77.50 39.10 599 73.25 +37.6

OlympStl ZEUS .08 .4 13 25.84 16.58 83 21.19 -1.4

OmegaFlex OFLX .96f 1.3 47 76.63 53.50 23 74.17 +3.9

Omeros OMER ... ... ...dd 25.64 8.36 608 18.20 -6.3

Omnicell OMCL ... ... ...cc 55.40 39.75 415 52.30 +7.8

OnSmcnd ON ... ... 12 27.10 13.65 8922 23.17 +10.6

OnTrack OTIV ... ... ... 2.94 .93 193 1.17 -14.0

OncoMed OMED ... ... ...dd 5.56 1.74 13 2.48 -39.5

Oncobiolog ONS ... ... ... 2.30 .78 91 .85 -35.0

Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2

tOncolBio n ONCY ... ... ... 7.40 5.80 50 5.63 -10.1

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5

Onconva rs ONTX ... ... ...dd 2.83 .33 855 .45 -70.0

OncoSec rs ONCS ... ... ...dd 2.95 .88 305 1.39 -14.5

OneGpHosp STKS ... ... ...dd 3.10 1.32 15 2.58 +7.9

OneHorz rs OHGI ... ... ...dd 3.38 .49 150 .52 -62.9

180 DgrCap TURN ... ... ... 2.45 1.46 93 2.34 +18.8

OneStopS n OSS ... ... ...dd 6.25 4.10 12 4.39 -10.0

1800Flowrs FLWS ... ... 22 13.33 7.80 216 12.50 +16.8

OneSpan OSPN ... ... ...cc 23.35 11.05 242 19.80 +42.4

OpenText s OTEX .61f 1.7 31 40.31 30.88 610 34.81 -2.4

OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2

OpesAcq un OPESU ... ... ... 10.15 9.11 10.03 +.1

OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3

OpGen n rs OPGN ... ... ... 19.48 1.62 96 1.94 -58.5

Ophthotech OPHT ... ... 1 4.50 2.25 378 2.69 -13.8

OpiantPh n OPNT ... ... ... 51.90 13.98 15 14.70 -36.0

OpkoHlth OPK ... ... ...dd 7.25 2.66 5085 4.70 -4.1

OptiNose n OPTN ... ... ...dd 27.29 15.01 340 25.90 +37.0

Optibase OBAS ... ... ...dd 9.50 6.40 4 8.95 +12.5

OptCable OCC .08 2.0 ...dd 4.10 2.13 70 4.00 +66.2

OptimB rs OPHC ... ... ...dd 13.96 1.85 12 4.77 +1.5

OpusBank OPB .59e 2.0 18 30.95 21.06 145 29.15 +6.8

OramedPh ORMP ... ... ... 11.34 6.15 29 7.49 -16.8

OraSure OSUR ... ... 33 23.01 12.86 347 16.95 -10.1

Orbcomm ORBC ... ... ...dd 11.99 8.50 444 9.80 -3.7

Orbotch ORBK ... ... 21 65.75 32.25 314 61.71 +22.8

Organovo ONVO ... ... ...dd 2.78 .91 647 1.42 +6.0

Orgenesis n ORGS ... ... ... 16.80 8.22 9 8.83 -36.3

OriginAg SEED ... ... ...dd 1.96 .64 120 .76 -11.1

OrigBcp n OBNK .13 .3 ... 42.31 36.12 209 39.98 +6.6

OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 62 1.06 +20.5

Oritani ORIT 1.13e 6.7 12 17.70 15.00 164 16.85 +2.7

OrrstownF ORRF .52f 2.0 20 27.05 22.00 33 26.30 +4.2

OrthoPed n KIDS ... ... ... 29.19 14.00 29 26.75 +39.4

Orthofix OFIX ... ... 77 61.86 42.68 198 57.67 +5.4

OspyEn A n OSPR ... ... ...cc 10.20 9.47 10.16 +5.8

OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9

OspreyE un OSPRU ... ... ... 11.20 9.26 11.05 +11.1

OssenInn rs OSN ... ... 17 8.90 1.50 96 2.78 -3.5

Otelco OTEL ... ... 9 17.75 6.95 15 15.05 +12.7

Otonomy OTIC ... ... ...dd 21.15 2.80 394 4.00 -27.9

OttawaBc n OTTW .20f 1.5 91 14.99 13.59 0 13.65 -5.5

OtterTail OTTR 1.34 2.8 25 48.65 38.75 82 48.55 +9.2

OvaScience OVAS ... ... ...dd 1.79 .71 138 .93 -33.4

Overstk OSTK ... ... ...dd 89.80 14.30 1933 30.55 -52.2

Ovid Th n OVID ... ... ...dd 12.44 5.28 39 8.37 -15.2

Oxbridge OXBR .48 24.6 4 6.00 1.00 3 1.95 -9.3

Oxbrdge wt OXBRW ... ... ... .58 .06 .15 +50.0

OxfordImm OXFD ... ... ...dd 19.51 10.00 260 13.48 -3.5

OxfordLn OXLC 1.62 15.7 ... 11.74 9.11 212 10.33 +2.8

Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.33 -.3

OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.42 +.9

OxfSqCap OXSQ .80 11.9 5 7.25 5.15 234 6.70 +16.7

OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1

P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 8.63 +3.0

sPAM PTSI ... ... 42 43.20 16.34 40 46.73 +35.7

sPB Bncp PBBI .24f 2.1 ...cc 11.70 10.00 3 11.60 +7.9

PC Cnnctn CNXN .34e ... 17 33.74 22.66 96 33.17 +26.6

PC-Tel PCTI .22 3.6 ... 7.85 5.65 80 6.10 -17.2

PCM Inc PCMI ... ... ...cc 20.50 6.90 118 15.90 +60.6

PCSB Fn n PCSB .03p ... 89 22.34 16.50 105 20.44 +7.3

PDC Engy PDCE ... ... ...dd 66.20 36.74 610 60.47 +17.3

PDF Sol PDFS ... ... 35 20.10 9.62 166 12.01 -23.5

PDL Bio PDLI .20 8.7 4 3.55 2.15 2302 2.30 -16.1

PDL Cmt n PDLB ... ... ... 16.95 14.46 40 15.90 +4.7

PHI vtg PHII ... ... ...dd 13.95 9.40 17 10.40 -11.1

PHI nv PHIIK .20 1.9 ...dd 13.39 9.26 37 10.53 -9.0

PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 106 11.05 -13.7

PLX Phr rs PLXP ... ... ... 9.41 3.20 13 4.00 -42.0

PRA Grp PRAA ... ... 57 42.15 25.72 267 38.80 +16.9

PRA Hlth PRAH ... ... 59 97.31 73.05 674 94.24 +3.5

PRGX Glbl PRGX ... ... ...dd 10.30 5.40 71 9.25 +30.3

PTC Inc PTC ... ... ...cc 100.79 52.20 1211 92.73 +52.6

PTC Thera PTCT ... ... ...dd 52.95 14.56 1166 33.78 +102.5

PacWstBc PACW 2.40f 4.6 16 55.86 43.08 853 52.11 +3.4

Paccar PCAR 1.12f 1.8 12 79.69 60.36 3240 62.14 -12.6

PacBiosci PACB ... ... ...dd 5.70 2.02 1397 3.61 +36.7

PacEthanol PEIX ... ... ...dd 7.50 2.40 1146 2.65 -41.8

PacMerc PMBC ... ... 22 10.00 7.60 15 9.85 +12.6

PacPreBc PPBI .15p ... 26 46.05 32.05 643 39.60 -1.0

PaciraPhm PCRX ... ... ...dd 51.10 26.95 960 32.10 -29.7

PainThr rs PTIE ... ... ...dd 12.80 3.10 154 8.53 +113.3

PanASlv PAAS .14 .8 22 19.56 13.99 1149 17.53 +12.7

PangaeaL PANL ... ... 2 8.40 2.13 14 3.06 -16.8

PapaJohns PZZA .90 1.8 21 81.09 49.54 906 51.34 -8.5

PapaMurph FRSH ... ... 13 6.50 3.50 26 5.33 -.9

ParatekPh PRTK ... ... ...dd 29.00 9.85 619 10.50 -41.3

ParkCity PCYG ... ... 42 15.00 6.75 94 8.30 -13.1

ParkOh PKOH .50 1.3 17 47.90 34.95 24 39.55 -13.9

ParkeBcp PKBK .48b 2.0 17 24.80 16.25 9 24.05 +28.7

ParkrVs rs PRKR ... ... ...dd 2.24 .48 56 .52 -50.9

PrtnrCm PTNR ... ... 16 6.60 3.23 4 3.69 -40.1

PathfdBcp PBHC .24f 1.5 23 16.64 14.60 1 15.85 +2.9

PatrkInd s PATK ... ... 19 72.35 45.30 220 58.05 -16.4

PatrNBc rs PNBK .04 .2 24 21.15 15.30 4 19.96 +11.8

PatriotTr n PATI ... ... 15 23.80 16.72 16 22.00 +26.6

PatternEn PEGI 1.69f 8.7 15 26.56 16.58 695 19.39 -9.8

Patterson PDCO 1.04 4.3 11 48.30 20.57 3293 24.12 -33.2

PattUTI PTEN .16f .9 ...dd 25.03 14.83 2932 17.62 -23.4

Pavmed n PAVM ... ... ...dd 9.31 .87 450 .97 -57.5

Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3

Paychex PAYX 2.24f 3.2 28 73.10 54.20 2033 69.68 +2.4

Paylocity PCTY ... ... ...cc 64.21 41.15 220 59.10 +25.3

PayData rs PYDS ... ... ...dd 4.10 1.17 20 1.63 -35.6

PayPal n PYPL ... ... 52 87.55 52.52 10773 82.19 +11.6

pdvWirelss PDVW ... ... ...dd 39.75 22.50 31 26.15 -18.5

PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 10 5.05 -6.5

PeapkGl PGC .20 .6 20 38.00 29.21 44 35.10 +.2

Pegasyst PEGA .12 .2 ...cc 67.95 45.40 718 54.55 +15.7

PnnNtGm PENN ... ... 35 36.29 19.98 1302 33.70 +7.6

sPennVa n PVAC ... ... ... 85.12 32.49 617 83.87 +114.4

PennantPk PNNT .72 10.3 8 7.84 6.29 257 7.01 +1.4

PenPkFR PFLT 1.14 8.4 11 14.65 12.00 273 13.53 -1.4

PennsWd PWOD 1.88 4.2 18 50.00 39.59 7 44.60 -4.3

PensarAc n WRLS ... ... ... 10.17 7.75 39 9.88 +2.2

PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3

PensrAc rt WRLSR ... ... ... .55 .30 83 .48 -4.0

PensarA un WRLSU ... ... ... 11.48 10.02 10.50 +1.7

PeopUtdF PBCT .70f 3.8 18 20.26 15.97 3486 18.48 -1.2

PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 10 25.51 -9.9

PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 47 38.73 +18.7

PeopBNC PEBK .52 1.6 17 36.12 26.00 2 32.77 +6.8

PeopFSvc PFIS 1.32f 2.7 18 52.00 39.00 24 49.00 +5.2

sPeopUtah n PUB .40f 1.0 34 38.53 26.00 74 38.25 +26.2

PepsiCo PEP 3.71f 3.4 22 122.51 95.94 5049 108.99 -9.1

Percptr PRCP .15 1.5 30 10.81 6.80 3 10.24 +5.6

Perficient PRFT ... ... 51 27.51 16.70 131 26.40 +38.4

Performnt PFMT ... ... ...dd 3.52 1.52 6 2.15 +30.3

PerionNwk PERI ... ... ... 1.99 .71 195 1.19 +15.5

PermaFix PESI ... ... ... 5.15 3.25 22 4.15 +13.7

PermaPip PPIH ... ... ...dd 10.43 7.50 1 9.45 +5.0

PernixT rs PTX ... ... ...dd 5.18 2.00 50 2.53 +5.4

PerryEllis PERY ... ... 8 28.54 16.35 172 27.29 +9.0

PershGld rs PGLC ... ... ... 3.31 1.80 23 1.86 -22.5

PetIQ n PETQ ... ... ... 28.23 17.03 330 24.82 +13.6

PetMed PETS 1.00 2.2 28 57.80 31.81 589 45.34 -.4

PFSweb PFSW ... ... ...dd 11.86 5.90 236 10.22 +37.6

PhibroAH PAHC .40 .9 33 48.40 32.05 105 46.80 +39.7

PhotrIn PLAB ... ... 1 10.60 7.20 471 8.05 -5.6

PiedmLithn PLLL ... ... ... 17.98 12.75 2 14.76 +15.8

PierisPhm PIRS ... ... ... 9.75 4.42 350 5.20 -31.1

PilgrimsP PPC ... ... 9 38.39 19.25 1515 19.82 -36.2

PingtanM PME .04 1.4 18 4.50 1.99 129 2.80 -8.2

PinnclEnt PNK ... ... ... 34.63 18.30 236 33.79 +3.2

PinnaclFn PNFP .56 .9 21 69.95 58.40 387 63.90 -3.6

PioneerPw PPSI ... ... 26 7.95 4.57 5.20 -31.7

Pixelwrks PXLW ... ... ...dd 7.05 3.50 369 3.80 -40.0

PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2

PlatEag un EAGLU ... ... ... 11.00 8.00 10.12 +1.1

PlayaHot n PLYA ... ... ...dd 12.27 9.41 323 10.90 +1.0

Plexus PLXS ... ... 22 66.78 49.20 107 59.74 -1.6

PlugPowr h PLUG ... ... ...dd 3.21 1.53 3886 1.94 -17.8

PlumasBc PLBC .36f 1.3 15 29.45 19.10 2 27.40 +18.1

Plurlsght n PS ... ... ... 29.84 19.25 600 25.41 +27.0

PluristemT PSTI ... ... ...dd 2.12 1.06 710 1.27 -8.0

PoageBksh PBSK .24 1.2 23 21.00 17.20 2 19.61 -6.6

PointrTel h PNTR ... ... 16 19.65 9.95 56 12.05 -35.2

PointsInt g PCOM ... ... 51 17.41 7.70 135 16.83 +63.6

PolarPwr n POLA ... ... ... 6.85 4.01 13 6.30 +25.7

Polarity rs COOL ... ... ... 41.22 15.21 6863 28.14 +21.2

Pool Corp POOL 1.80f 1.2 32 157.52 97.25 167 152.84 +17.9

PopeRes POPE 2.80 3.9 26 76.00 66.60 4 72.50 +4.0

Popular BPOP 1.00 2.1 24 48.18 32.04 477 46.75 +31.7

Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 7 24.89 +2.5

PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 1 23.01 +1.8

PortolaPh PTLA ... ... ...dd 67.10 30.10 800 42.13 -13.5

Potbelly PBPB ... ... ...dd 13.75 10.60 76 13.15 +6.9

PotltchDel PCH 1.60 3.3 27 56.35 43.85 560 48.95 -1.9

PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 41 34.84 +21.6

PwrInteg POWI .64f .8 37 86.60 60.55 152 75.55 +2.7

PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3

PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7

PSOpYCmd PDBC ... ... ...q 19.43 14.99 18.70 +7.2

PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9

PranBio rs PRAN ... ... ... 3.79 1.75 18 1.88 -39.7

Precipio n PRPO ... ... ... 28.16 .36 603 .39 -67.8

PrecTh rs AIPT ... ... ...dd 2.50 .81 47 1.12 +10.9

PfdBkLA PFBC .88 1.4 18 67.88 48.89 63 63.07 +7.3

PrefrmdLn PLPC .80 .9 42 96.83 44.95 23 91.41 +28.7

PremFin s PFBI ... ... 12 26.05 16.78 24 19.67 -2.0

Premier PINC ... ... ...dd 36.84 27.16 827 36.14 +23.8

Presbia n LENS ... ... ... 7.14 1.86 38 2.22 -41.3

Presidio n PSDO ... ... ... 19.74 11.97 115 13.79 -28.1

PriceTR TROW 2.80 2.3 21 127.43 73.48 1494 119.74 +14.1

sPrSmrt PSMT .70 .7 38 93.60 77.50 151 93.83 +9.0

PrmEgy PNRG ... ... ...dd 70.30 43.50 1 70.00 +35.9

PrimoWtr PRMW ... ... 90 18.48 10.47 601 18.06 +43.7

Primoris PRIM .24 .9 20 30.00 23.61 191 27.74 +2.0

PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1

PrinShHld PY .33e ... ... 34.81 28.54 33.27 +2.0

PrinHlIn ef BTEC ... ... ... 39.21 27.02 2 35.58 +13.1

PrinMill ef GENY .06e ... ... 38.63 28.59 1 37.02 +6.6

Prin US SC PSC ... ... ... 34.58 27.61 34.43 +8.6

PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3

tPrinFncl PFG 2.08f 3.8 11 75.59 54.89 1303 54.85 -22.3

ProDex PDEX ... ... 18 8.00 5.35 11 6.65 -2.2

ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 4 2.92 +68.9

sProQRTher PRQR ... ... ...dd 7.25 2.75 49 7.25 +124.8

PrUltBio s BIB ... ... ...q 69.62 48.12 161 57.48 +2.5

PrUltPQ s TQQQ ... ... ...q 64.13 31.34 21364 57.18 +23.7

ProDvrs h rs IPDN ... ... ... 7.99 2.45 12 3.59 -12.2

ProfirEng PFIE ... ... 2 5.30 1.19 1183 4.74 +146.9

PrognicsPh PGNX ... ... ...dd 9.12 4.60 1415 8.13 +36.6

ProgrsSoft PRGS .56 1.6 32 53.60 29.98 485 35.51 -16.6

Proofpoint PFPT ... ... ...dd 130.27 82.61 1183 117.57 +32.4

PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 32789 14.42 -33.0

ProS Ris n EQRR ... ... ... 51.48 38.13 2 48.16 +3.2

PrUlNBio rs UBIO ... ... ... 46.35 25.80 96 33.56 -.2

ProUShBio BIS ... ... ...q 25.21 17.52 44 19.42 -11.9

ProspctCap PSEC .72 10.6 8 8.37 5.51 2485 6.79 +.7

ProtagTh n PTGX ... ... ...dd 23.97 5.50 224 6.97 -66.5

ProteonTh PRTO ... ... ...dd 2.90 1.25 34 2.65 +39.5

Proteos n PTI ... ... ... 8.61 1.41 477 2.96 -49.2

Prothena PRTA ... ... ...dd 70.00 10.43 564 15.08 -59.8

ProvidSv PRSC ... ... 21 79.59 48.25 90 77.63 +30.8

sProvidBc n PVBC ... ... ... 27.70 19.75 25 27.80 +5.1

ProvFnH PROV .56 3.0 20 20.00 17.62 29 18.77 +2.0

PrudntlBcp PBIP .20 1.0 98 19.87 15.81 12 19.51 +10.9

PsychmCp PMD .72f 3.9 18 27.99 15.99 20 18.65 -9.3

Pulmatrix PULM ... ... ...dd 2.68 .42 5566 .56 -60.3

PulseBio n PLSE ... ... ...dd 37.50 9.81 125 15.38 -34.8

PumaBiotc PBYI ... ... ...dd 136.90 47.00 594 51.10 -48.3

PureAcq n PACQ ... ... ... 9.75 9.60 1 9.63 -.6

PureAcq un PACQU ... ... ... 10.35 10.08 10.29 +1.7

PureCycle PCYO ... ... ...dd 10.05 6.55 26 9.75 +16.8

PurplInv n PRPL ... ... ...dd 13.90 6.33 53 8.22 -18.2

PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0

PyxisTnkr PXS ... ... 38 12.22 .95 95 1.14 -64.6

QAD Inc B QADB .24 .6 ...dd 44.24 21.58 4 40.89 +32.6

QAD A QADA .29 .6 ...dd 55.35 30.20 68 51.75 +33.2

QCR Hld QCRH .24 .5 19 50.00 39.85 34 48.65 +13.5

QIWI plc QIWI .84e 5.5 15 25.28 13.67 142 15.34 -11.5

Qorvo QRVO ... ... 96 86.84 62.68 979 80.36 +20.7

Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 8635 57.05 -10.9

QualitySys QSII .70 3.5 32 20.60 12.24 364 19.75 +45.4

Qualstar rs QBAK ... ... ... 13.50 5.05 45 8.18 -2.6

Qualys QLYS ... ... 85 97.75 39.45 513 87.10 +46.8

Quantenn n QTNA ... ... ... 21.17 9.60 556 16.04 +31.5

tQuanterx n QTRX ... ... ...dd 24.81 15.30 70 15.27 -28.9

tQuartrhill g QTRH .05 ... 3 2.12 1.13 273 1.12 -39.1

QuestRes rs QRHC ... ... ...dd 2.91 1.03 11 2.00 -13.0

QuickLog h QUIK ... ... ...dd 2.22 1.05 263 1.15 -33.9

Quidel QDEL ... ... ...cc 70.28 26.52 240 66.18 +52.7

QuinStreet QNST ... ... ...cc 14.65 3.36 481 12.78 +52.5

Qumu Cp QUMU ... ... ...dd 3.28 1.42 35 2.19 -7.6

Quotinet QTNT ... ... ... 9.02 2.78 619 8.29 +67.5

QuratRet A QRTEA ... ... 19 29.11 20.15 3419 20.96 -14.2

QuratRet B QRTEB ... ... 22 28.90 20.32 20.87 -15.0

- R -:R1 RCM n RCM ... ... ... 9.27 3.05 708 8.42 +90.9

RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 62 33.15 +21.1

RBC Bear ROLL ... ... 42 139.95 98.55 75 127.35 +.8

RCI Hosp RICK .12 .4 12 33.78 21.91 57 30.74 +9.9

RCM RCMT 1.00e ... 24 7.50 4.63 15 5.07 -18.9

RF Inds RFIL .08 1.1 17 8.95 1.75 94 7.40 +174.1

RGC Res s RGCO .62 2.2 33 31.57 22.16 17 28.60 +5.6

RLJ Ent rs RLJE ... ... ... 5.37 2.67 5 4.64 +26.1

RMG Net rs RMGN ... ... ...dd 3.00 .75 28 1.21 +47.6

RMR Gp h RMR 1.00 1.3 45 83.20 42.36 67 77.55 +30.8

RMR RE RIF 1.32 7.0 ...q 18.77 -5.0

RTI Surg RTIX ... ... ...dd 6.00 3.85 102 4.50 +9.8

RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2

RXI Phm rs RXII ... ... ... 7.70 1.90 20 2.14 -61.5

RaPhrm n RARX ... ... ...dd 23.38 4.78 374 9.63 +13.3

RadNet RDNT ... ... 89 14.85 7.40 182 14.25 +41.1

RadaElc rs RADA ... ... ...dd 3.86 1.69 78 2.78 -9.7

Radcom RDCM ... ... 54 22.45 17.00 38 19.80 -.3

RadiSys RSYS ... ... ...dd 4.00 .53 328 .72 -28.4

RadiusHlth RDUS ... ... ...dd 49.16 24.66 913 29.66 -6.6

Radware RDWR ... ... ...dd 25.28 15.82 173 24.71 +27.4

RamacoRs n METC ... ... ... 9.35 3.81 63 7.64 +11.0

Rambus RMBS ... ... ...dd 15.50 11.30 1098 13.04 -8.3

RandCap RAND ... ... 3 3.50 2.40 12 2.68 -11.3

Randgold GOLD 2.00f 2.7 31 108.29 74.02 326 75.20 -24.0

RandBcp n RNDB ... ... ... 17.45 13.36 4 16.70 +8.8

Rapid7 n RPD ... ... ...dd 33.92 14.75 1057 28.40 +52.2

RaveRest RAVE ... ... ...dd 2.33 1.09 94 1.52 +3.9

RavenInds RAVN .52 1.3 1 42.40 26.70 88 38.80 +13.0

ReShape rs RSLS ... ... ... 79.20 2.08 227 2.23 -90.0

ReadIntlA RDI ... ... 12 17.50 14.37 44 16.21 -2.9

ReadgIntB RDIB ... ... 20 27.66 18.00 6 26.00 +13.0

RealGSol rs RGSE ... ... ...dd 3.25 .60 723 .82 -44.6

RealNetwk RNWK ... ... ...dd 5.00 2.63 90 3.54 +3.5

Rl NxtEc n BLCN ... ... ... 25.05 21.69 47 22.57 -6.9

tRealitCh n BCNA ... ... ... 24.47 23.42 3 23.06 -4.7

RealmTh n RLM ... ... ... RealPage RP ... ... 71 61.95 35.00 753 54.60 +23.3

ReataPh n RETA ... ... ...dd 43.69 19.31 302 35.82 +26.5

ReconTech RCON ... ... ...dd 5.36 .64 169 1.43 +9.8

RecroPhm REPH ... ... ... 13.05 4.96 176 5.13 -44.5

RedRobin RRGB ... ... 29 70.10 45.70 295 50.70 -10.1

RedRkRs n RRR .40 1.2 ... 35.77 21.41 424 33.22 -1.5

RedViolt n RDVT ... ... ...dd 46.40 4.35 550 9.20 -80.2

Redfin n RDFN ... ... ... 33.49 19.18 1302 22.50 -28.2

RedhillBio RDHL ... ... ... 11.25 4.30 73 7.82 +52.1

Regenrn REGN ... ... 25 529.99 281.89 572 327.11 -13.0

sRegnxBio n RGNX ... ... 51 71.25 17.60 905 71.20 +114.1

RegulusTh RGLS ... ... ...dd 1.52 .61 81 .69 -33.7

Reis Inc REIS .76 3.5 ...dd 22.80 15.95 16 21.65 +4.8

ReliantBcp RBNC .32f 1.1 29 29.99 21.90 45 29.15 +13.7

Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.84 +1.5

RemarkHld MARK ... ... ...dd 15.10 2.12 368 4.45 -54.3

Renasant RNST .80f 1.7 20 49.78 37.68 151 47.15 +15.3

RenewEn REGI ... ... 5 18.45 9.50 484 18.05 +53.0

RenminTi rs ABAC ... ... ... 4.76 1.90 2 2.23 -24.2

RentACt RCII .32 2.2 25 14.94 7.22 2640 14.82 +33.5

Replgn RGEN ... ... 66 46.64 29.56 408 46.06 +27.0

RepBncp RBCAA .97 2.1 18 47.98 33.17 21 46.31 +21.8

RepFBcp FRBK ... ... 59 9.80 8.00 113 8.20 -3.0

resTORbi n TORC ... ... ...dd 21.10 7.55 140 9.62 -43.0

RschFrnt REFR ... ... ...dd 1.46 .60 173 .79 -24.0

Resonant RESN ... ... ... 8.55 3.17 396 5.89 -21.2

ResConn RECN .48 2.7 28 17.95 12.05 99 17.50 +13.3

RestorRob n HAIR ... ... ...dd 11.95 2.61 202 3.26 -29.1

RetailOpp ROIC .78 4.0 57 20.78 16.18 958 19.43 -2.6

RetoEco n RETO ... ... ... 12.75 4.29 93 5.50 -22.0

Retrophin RTRX ... ... ...dd 29.78 18.70 303 26.75 +27.0

RevanceTh RVNC ... ... ...dd 37.45 22.05 513 29.00 -18.9

RevenHo n RVEN ... ... ... 6.75 2.32 1 3.90 -15.8

RevolutL rs RVLT ... ... ... 8.10 2.95 153 4.25 +29.2

tReWalkRob RWLK ... ... ...dd 3.20 1.00 519 .90 -18.2

RhythmP n RYTM ... ... ...cc 34.99 16.80 410 33.45 +15.1

RibbnCm n RBBN ... ... ...dd 8.36 4.97 431 6.52 -15.7

RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0

RiceBran RIBT ... ... ...dd 1.90 .90 43 1.83 +23.6

RichrdElec RELL .24 2.6 ... 9.75 5.31 16 9.38 +39.2

RigelPh RIGL ... ... ...dd 4.71 2.14 2434 3.04 -21.6

tRigNet RNET ... ... ...dd 19.50 11.45 130 10.85 -27.4

RiminiSt n RMNI ... ... ... 10.40 .25 63 5.68 -28.2

RiotBlck RIOT 1.00p ... ... 46.20 3.08 509 6.57 -76.9

RiseEdCy n REDU ... ... 23 18.60 9.50 275 14.32 -3.2

RittrPh rs RTTR ... ... ... 7.50 1.83 49 2.77 -15.8

RivrvwBcp RVSB .12 1.4 19 9.75 6.50 77 8.83 +1.8

RocktPh n RCKT ... ... ... 24.28 3.40 695 20.61 +97.4

RockwllM RMTI ... ... ...dd 8.70 4.84 218 5.26 -9.6

sRockyBr RCKY .48f 1.6 19 30.30 12.20 236 29.60 +56.6

RkyMChoc RMCF .48 4.2 12 12.60 10.76 8 11.34 -3.8

Roku n ROKU ... ... ...dd 58.80 15.75 7323 42.01 -18.9

Rosehill n ROSE ... ... ... 10.84 5.52 26 8.10 +3.1

Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1

Rosehill un ROSEU ... ... ... 11.26 6.50 3 10.15 -9.9

RossStrs s ROST .90 1.1 22 86.96 52.85 2795 85.26 +6.2

RoyGld RGLD 1.00 1.1 ...dd 94.39 76.15 417 91.66 +11.6

Rubicon rs RBCN ... ... ... 9.75 6.71 6 7.86 -1.5

RmblOn B n RMBL ... ... ... 7.05 3.53 59 6.06 +16.7

RushEntA RUSHA ... ... 28 55.40 35.32 160 44.74 -11.9

RushEntB RUSHB ... ... 35 52.76 34.60 22 45.31 -6.0

RuthsHosp RUTH .44 1.5 27 29.00 17.95 293 28.50 +31.6

Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 228 116.91 +12.2

- S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 82 44.07 +10.7

S&WSeed SANW ... ... ... 4.40 2.90 8 3.20 -17.9

sSB FinGp SBFG .32f 1.6 14 20.02 15.61 15 20.00 +8.2

SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 19.50 +8.9

SB OneBc SBBX .30f 1.0 24 32.85 19.75 53 29.95 +11.5

SBA Com SBAC ... ... ...cc 177.67 132.21 819 162.52 -.5

SEI Inv SEIC .60f .9 23 78.35 52.20 601 64.09 -10.8

SelasLf rs SLS ... ... ... 19.41 3.43 39 4.61 -41.3

SG Blck n SGBX ... ... ... 7.00 3.70 6 5.03 -15.9

SGOCO rs SGOC ... ... ... 2.29 .90 36 1.23 +16.0

SI Fincl SIFI .24 1.6 16 16.45 13.75 18 15.05 +2.4

SIGA Tc n SIGA ... ... ... 7.54 5.61 433 6.50 +10.0

SLM Cp SLM ... ... 16 12.46 9.65 2214 11.65 +3.1

SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 6 70.54 +2.6

SmartGlb n SGH ... ... 7 56.69 14.81 1555 33.32 -1.1

SMTC hg SMTX ... ... ... 3.18 1.12 11 3.06 +61.8

SORL SORL ... ... 3 8.70 3.70 51 4.46 -33.6

SP Plus SP ... ... 23 41.70 29.23 83 38.75 +4.4

SPAR Gp h SGRP ... ... ... 3.75 .99 9 1.25 +1.6

tSpdDorWrF DWFI ... ... ... 26.06 23.79 9 23.83 -5.7

SPI Eng rs SPI ... ... ... 2.61 .33 58 .36 -44.3

SPS Cmce SPSC ... ... 94 78.57 45.02 161 74.43 +53.2

SS&C Tch s SSNC .28 .5 33 55.25 36.48 2340 52.44 +29.5

SSLJ.cm n SSLJ ... ... ... 5.75 3.12 138 4.03 +14.8

SSR Mng g SSRM ... ... 21 11.44 7.64 571 9.86 +12.2

SVB FnGp SIVB ... ... 26 329.65 159.44 756 302.16 +29.3

SabanCap n SCAC ... ... ... 10.20 9.84 19 10.10 +1.9

SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4

Saban un SCACU ... ... ... 11.20 10.25 10.60 +.8

SabraHltc SBRA 1.78e 8.3 17 25.27 15.78 1318 21.51 +14.6

SabreCorp SABR .56 2.2 30 26.78 17.30 1721 25.20 +22.9

SAExplr rs SAEX ... ... ...dd 3.58 1.18 61 1.31 -40.5

SaftyInsGr SAFT 3.20 3.7 22 89.15 67.40 49 86.35 +7.4

SageThera SAGE ... ... ...dd 195.97 59.57 769 146.84 -10.8

Saia Inc SAIA ... ... 39 87.05 47.10 201 79.60 +12.5

SalemMda SALM .26 5.8 17 7.50 3.10 111 4.50 SalisbryBc SAL 1.12 2.4 17 51.80 34.65 4 45.80 +2.6

SanderFm SAFM 1.28 1.3 8 176.43 96.80 357 101.32 -27.0

SndySpr SASR 1.12f 2.7 19 43.87 36.41 122 41.59 +6.6

sSanfilp JBSS 2.00e ... 26 75.67 54.32 75 75.90 +20.0

SangTher SGMO ... ... ...dd 27.50 8.00 2673 15.60 -4.9

Sanmina SANM ... ... 17 42.95 24.60 399 29.45 -10.8

Sanofi rt GCVRZ ... ... ... .54 .27 39 .49 +28.9

Sapiens SPNS .20e 2.0 50 14.30 8.01 21 9.92 -13.9

SareptaTh SRPT ... ... ...dd 176.50 32.36 2087 137.74 +147.6

Savara rs SVRA ... ... ...dd 17.19 5.07 317 12.13 -18.3

scPhrma n SCPH ... ... ...dd 18.17 5.21 81 5.61 -53.6

ScanSource SCSC ... ... 14 45.35 31.40 84 40.45 +13.0

Schmitt h SMIT ... ... ...dd 4.47 1.55 9 2.36 -13.9

Schnitzer SCHN .75 2.2 11 38.85 21.35 538 34.70 +3.6

ScholRck n SRRK ... ... ... 27.02 14.00 97 19.75 +27.4

Scholastc SCHL .60 1.3 ...dd 46.59 33.51 91 44.88 +11.9

Schulmn SHLM .82 1.8 33 44.63 25.00 72 44.50 +19.5

SciGames SGMS ... ... ...dd 62.80 24.05 1082 49.75 -3.0

ScrippsEW SSP .05p ... 44 20.35 10.69 409 13.72 -12.2

Scynexis SCYX ... ... ...dd 2.50 1.05 351 1.67 -28.0

SeaChange SEAC ... ... ... 4.03 2.40 94 3.23 -17.8

SeacstBkg SBCF ... ... 25 33.51 20.58 219 32.59 +29.3

SeagateT STX 2.52 4.5 14 62.70 30.60 2460 55.83 +33.4

SeanrgM rs SHIP ... ... ...dd 1.66 .70 76 .84 -19.2

Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8

SearsHldgs SHLD ... ... ...dd 10.76 1.99 1930 2.26 -36.9

SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6

SearsH&O SHOS ... ... ...dd 3.95 1.38 47 2.15 -17.3

SeaSpine n SPNE ... ... ...dd 14.31 8.76 70 12.51 +23.6

SeattGen SGEN ... ... ...dd 69.71 45.31 1138 66.51 +24.3

SecndSight EYES ... ... ...dd 2.58 .90 337 1.68 -12.0

ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5

Secoo n SECO ... ... ... 14.75 6.61 311 9.80 +1.4

SecWkA A n SCWX ... ... ...dd 13.38 7.83 106 11.92 +34.4

SecNtl lf SNFCA .23t ... 3 6.24 4.05 3 5.30 +6.0

SelectBc lf SLCT ... ... 25 14.06 10.90 27 13.22 +4.6

SelIncREIT SIR 2.04 9.2 19 26.26 17.90 289 22.17 -11.8

SelectaB n SELB ... ... ... 24.02 7.95 183 12.25 +24.9

SelectvIns SIGI .72 1.3 19 62.40 46.28 174 56.55 -3.7

SmLEDS rs LEDS ... ... ...dd 10.49 1.61 75 3.64 -2.4

Semtech SMTC ... ... 60 51.90 31.30 570 48.60 +42.1

SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4

SenecaA SENEA ... ... 10 36.60 26.45 14 27.60 -10.2

SenesTc n SNES ... ... ...dd 6.40 .30 689 1.92 +166.7

SenHous SNH 1.56 8.6 12 22.01 14.86 1736 18.21 -4.9

SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 11 24.66 -2.4

SenHous 46 SNHNL 1.56 6.1 ... 27.38 24.97 12 25.71 -4.3

Senmiao n AIHS ... ... ... 8.91 5.00 34 5.75 +1.8

Senomyx SNMX ... ... ...dd 1.71 .56 76 1.18 -9.2

SensusHlt n SRTS ... ... ... 7.71 3.43 90 7.50 +45.3

SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3

SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2

SentEn wt STNLW ... ... ... .85 .61 .83 +33.9

SentEn un STNLU ... ... ... 10.98 9.66 4 10.09 +1.2

SeqentialB SQBG ... ... ...dd 4.08 1.36 175 1.86 +4.5

SeresTh n MCRB ... ... ...dd 17.42 6.65 191 9.25 -8.8

SvcSource SREV ... ... ...dd 4.47 2.61 219 4.01 +29.8

ServiFst s SFBS .44 1.0 23 44.85 32.54 88 43.54 +4.9

SesenBio SESN ... ... ...dd 3.50 .62 1190 2.00 +146.6

SevStars h SSC ... ... ...dd 7.00 1.26 120 1.79 -61.2

SevernBc SVBI .12 1.4 39 8.75 6.70 0 8.55 +17.8

SharingE rs SEII ... ... 44 12.40 2.61 35 3.50 -53.8

tSharps SMED ... ... ...dd 5.73 3.50 11 3.65 -10.8

SharpSprg SHSP ... ... ...dd 9.50 3.07 55 8.77 +99.1

ShndTele s SHEN .26f .8 ... 41.80 28.00 126 32.60 -3.6

ShiftPixy n PIXY ... ... ... 11.64 2.00 136 2.89 +.3

Shiloh SHLO ... ... 38 14.97 6.45 121 8.85 +7.9

Shineco n TYHT ... ... ... 4.60 1.31 90 1.77 -23.0

Shire SHPG 1.05e .6 83 177.51 123.73 804 161.75 +4.3

ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 235 33.01 +23.4

ShoreBcsh SHBI .32f 1.6 20 20.09 15.17 13 19.59 +17.3

ShotSpot n SSTI ... ... ... 41.67 9.33 163 38.03 +170.7

Shutterfly SFLY ... ... ...cc 100.34 39.76 577 92.56 +86.1

SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 45 9.50 -29.6

SiennaBi n SNNA ... ... ... 29.25 13.37 64 15.16 -16.5

Sientra SIEN ... ... ...dd 21.06 8.79 538 19.04 +35.4

SierraBc BSRR .64 2.2 18 29.96 23.10 74 28.71 +8.1

SierOnc g n SRRA ... ... ...dd 4.09 1.12 419 3.25 -12.9

SierraWr SWIR ... ... 15 31.40 15.10 418 16.00 -21.8

SifyTech SIFY .02e .9 ... 2.10 .40 103 2.01 +96.3

SigmaDsg SIGM ... ... ...dd 7.00 5.50 155 6.10 -12.2

SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3

SigmaL hn SGLB ... ... ... 4.48 .89 224 1.04 -51.6

Sigmatr SGMA ... ... 14 11.61 5.26 4 7.34 -27.5

SignatBk SBNY ... ... 25 161.92 116.68 413 130.67 -4.8

SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9

SilganHld s SLGN .40 1.5 16 32.43 26.26 436 26.72 -9.1

SilcLtd SILC 1.00 2.6 17 77.95 32.00 95 38.07 -45.7

SilcnLab SLAB ... ... 93 110.70 66.35 316 101.20 +14.6

SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 433 53.23 +.5

SilvrSun n SSNT .06e ... ...cc 5.22 2.90 3.99 -5.7

Silvercrest SAMG .56 3.3 24 17.40 11.85 37 17.15 +6.9

SimmnsFst s SFNC .60 1.9 19 33.45 24.98 300 30.80 +7.9

SimplyGd n SMPL ... ... ... 16.01 10.93 1077 13.70 -3.9

SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3

sSimulations SLP .24 1.0 50 22.62 12.05 109 23.50 +46.0

Sina SINA ... ... 44 124.60 83.41 1087 85.31 -15.0

Sinclair SBGI .72 2.2 13 40.15 26.50 1007 32.90 -13.1

SinoGlobl SINO ... ... ...dd 3.84 1.04 96 1.27 -50.4

Sinovac h SVA ... ... ...dd 8.75 6.25 36 7.50 -4.8

SiriusXM SIRI .04 .6 39 7.70 5.17 19863 7.06 +31.7

SitoMobl rs SITO ... ... ...dd 8.60 2.48 92 2.67 -60.3

SkySolar SKYS ... ... ...dd 2.43 .82 45 1.07 -28.7

SkyWest SKYW .40 .7 15 60.65 31.75 255 53.85 +1.4

SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1966 97.38 +2.6

SleepNmbr SNBR ... ... 21 40.72 27.44 350 30.06 -20.0

sSmartFn rs SMBK ... ... 25 26.49 20.50 50 26.71 +23.1

SmartSnd n SND ... ... ... 11.06 4.81 680 5.60 -35.3

SmthM hrs SMSI ... ... ...dd 3.41 .88 164 2.35 -17.3

SocilRltyA n SRAX ... ... ...dd 7.95 1.11 92 4.96 -12.2

SocketM n SCKT ... ... ... 4.59 2.31 2 2.45 -31.6

SodaStrm SODA ... ... 30 98.26 49.73 276 85.07 +20.9

Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4

Sol-Gel n SLGL ... ... ... 12.23 7.39 4 8.00 -25.3

SolarCap SLRC 1.64 8.0 12 22.55 19.70 118 20.59 +1.9

SolarSCap SUNS 1.41 8.5 14 18.40 16.10 56 16.50 -7.1

SolarEdg n SEDG ... ... 24 70.74 19.06 1152 49.20 +31.0

Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7

SolenoTh rs SLNO ... ... ... 3.75 1.32 827 2.77 +53.9

SolidBio n SLDB ... ... ...dd 54.84 6.83 561 43.15 +90.8

Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0

tSoligenix n SNGX ... ... ... 3.70 1.25 68 1.22 -45.0

SonicCorp SONC .64 1.8 24 36.15 22.11 1348 35.01 +27.4

SonicFdry SOFO ... ... ...dd 4.18 2.05 1 2.25 -25.2

SonomaPh SNOA ... ... ...dd 7.20 2.46 111 2.63 -51.7

Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7

Sophiris SPHS ... ... ...dd 4.05 1.80 4997 2.24 -1.3

SorrentoTh SRNE ... ... 32 10.65 1.50 2669 6.35 +67.1

SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 42 7.00 +8.5

SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 3 25.70 +.2

SthrlyH pf C SOHOO 1.97 7.7 ... 25.76 24.50 1 25.45 +.4

SouMoBc s SMBC .44 1.1 18 40.80 30.48 32 39.81 +5.9

SoundFin SFBC .56f 1.4 23 39.00 29.55 1 38.80 +14.0

SouthState SSB 1.36f 1.5 25 94.50 78.60 110 89.60 +2.8

SthnFstBsh SFST ... ... 21 48.75 33.25 18 46.95 +13.8

SoNatBcVa SONA .32 1.8 34 18.20 15.11 95 17.79 +11.0

SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 145 34.40 +2.1

SparkEn s SPKE .72 7.0 ...dd 22.85 8.60 212 10.35 -16.5

SparkEn pf SPKEP 2.19 9.1 ... 27.49 21.90 21 23.98 -9.9

SparkTh n ONCE ... ... ...dd 94.00 41.06 591 86.63 +68.5

SpartnMot SPAR .10 .7 25 19.45 8.50 210 14.45 -8.3

SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 472 25.44 -4.6

SpectPh SPPI ... ... ...dd 23.50 7.12 1347 18.98 +.2

SperoTh n SPRO ... ... ... 19.00 9.66 133 15.13 +28.8

Sphr3D grs ANY ... ... ... 7.23 .32 454 .47 -80.9

Spherix rs SPEX ... ... ...dd 4.75 .95 31 1.07 -23.6

SpirtTex n STXB ... ... ... 22.55 20.04 52 20.63 -5.6

Splunk SPLK ... ... ...dd 121.64 55.92 4709 101.23 +22.2

SpokHldgs SPOK .50 3.3 35 18.85 13.75 72 15.35 -1.9

SportsWhs SPWH ... ... 12 6.99 3.40 420 5.73 -13.3

SprBkPh n SBPH ... ... ...dd 18.93 10.81 51 11.77 -12.4

SprottFoc FUND .75e 9.5 ...q 8.39 7.20 125 7.85 -.9

Sprouts SFM ... ... 23 28.29 17.55 1702 22.02 -9.6

StaarSur STAA ... ... ... 34.00 9.85 270 30.35 +95.8

Staff360 rs STAF ... ... ... 5.70 1.14 6 1.32 -58.1

Stamps.cm STMP ... ... 29 285.75 140.45 284 247.15 +31.5

Std AVB n STND ... ... ... 31.60 30.05 6 30.34 -2.3

StarBulk rs SBLK ... ... ...dd 14.60 8.52 281 13.90 +23.4

StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 0 25.60 +1.1

StarsGp g TSG ... ... ... 38.95 15.85 2417 35.65 +53.0

tStarbucks s SBUX 1.44f 2.8 23 61.94 50.36 15575 50.66 -11.8

StatAutF STFC .40 1.3 ...cc 34.31 22.11 18 32.00 +9.9

StateBkFn STBZ .80 2.4 21 35.99 25.41 256 33.79 +13.2

SteadyM n STDY ... ... 10 6.90 2.60 45 4.55 +23.0

StealthGas GASS ... ... 16 4.70 2.90 21 3.84 -11.9

SteelCon STCN ... ... ... 2.90 1.46 25 2.03 -18.5

StlDynam STLD .75 1.6 18 52.10 32.20 3074 46.52 +7.9

SteinMart s SMRT .30 11.1 ...dd 4.04 .48 161 2.71 +133.6

StellrAcq n STLR ... ... ... 10.49 9.99 10.44 +2.3

StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8

StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0

StemlineTh STML ... ... ...dd 20.55 7.30 225 16.78 +7.5

Stericycle SRCL ... ... ...dd 83.25 56.64 914 64.80 -4.7

Stericyc pf SRCLP 5.25 10.7 ... 68.36 43.93 6 48.84 -7.8

SterlBcp n SBT .04 .3 ... 14.98 12.00 85 13.92 +9.6

SterlCons STRL ... ... 23 18.90 9.42 168 13.56 -16.7

SMadden SHOO .80 ... 24 55.50 37.25 588 52.20 +11.8

Stewrdshp SSFN .12 1.0 15 12.75 8.50 6 11.75 +14.6

StitchFix n SFIX ... ... ... 30.82 14.48 3852 26.84 +3.9

StockYBc s SYBT .92 2.3 20 41.90 31.90 51 39.50 +4.8

StoneCastle BANX 1.52 6.6 17 24.92 19.98 34 22.89 +13.7

StrataS rs SSKN ... ... ...dd 2.81 1.06 242 2.12 +72.4

Stratasys SSYS ... ... ...dd 26.54 17.17 571 18.91 -5.3

Strattec STRT .56 1.7 18 49.20 30.05 11 32.10 -26.3

StratusPrp STRS 1.00e ... 55 35.90 27.25 14 31.60 +6.4

Strayer STRA 1.00 .9 33 116.10 76.40 65 112.24 +25.3

StreamHlth STRM ... ... ... 2.82 .92 73 1.43 -15.4

StrgbrBio n SBBP ... ... ... 9.25 5.20 297 6.20 -14.5

SummerInf SUMR ... ... ...dd 2.25 .72 19 1.31 -12.7

SumFWV SMMF .52 1.9 14 28.16 20.93 16 27.58 +4.8

SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.53 +23.3

SumTher n SMMT ... ... ...dd 16.86 8.80 26 12.89 +16.3

SunHydrl SNHY .36 .7 41 70.83 40.86 106 48.29 -25.4

SundEng n SNDE ... ... ... 9.59 3.61 2 5.00 -15.8

SunesisP rs SNSS ... ... ...dd 7.69 1.82 295 2.11 -42.8

SunOpta STKL ... ... ...dd 10.20 6.27 215 8.40 +8.4

SunPower SPWR ... ... ...dd 11.70 6.46 2129 7.79 -7.6

Sunrun n RUN ... ... 12 14.35 4.21 1802 13.45 +128.0

Sunworks n SUNW ... ... ... 2.14 .90 66 1.03 -1.9

SuperMicro SMCI ... ... 17 27.90 16.10 328 24.10 +15.2

SuperCom SPCB ... ... ...dd 4.95 1.66 60 1.75 -55.2

SupercdT rs SCON ... ... ...dd 1.89 .85 44 .99 -9.2

tSupGpCos s SGC .38 1.8 19 28.85 19.86 20 21.43 -19.8

Supernus SUPN ... ... 42 61.10 33.30 535 56.65 +42.2

supprt.cm rs SPRT ... ... ...dd 3.15 2.01 11 2.94 +21.5

sSurfaceOn n SURF ... ... ... 17.00 12.08 452 17.41 +30.6

SurgPtrs n SGRY ... ... ...dd 24.05 7.10 234 15.90 +31.4

Surmodic SRDX ... ... ...cc 57.75 24.25 66 55.65 +98.8

SykesEnt SYKE ... ... 49 34.49 25.77 194 28.64 -8.9

Symantec lf SYMC .30 1.5 10 34.20 18.85 6217 20.47 -27.0

Synacor SYNC ... ... ...dd 3.95 1.35 36 2.05 -10.9

Synalloy SYNL .13m .6 ...dd 21.35 10.30 49 20.60 +53.7

Synaptics SYNA ... ... ...dd 59.67 33.73 1012 51.23 +28.3

SyndaxP n SNDX ... ... ...dd 15.20 7.35 269 7.44 -15.1

SyneosH h SYNH ... ... ...dd 60.33 31.10 414 47.10 +8.0

SynrgyPh SGYP ... ... ...dd 4.84 1.43 3177 1.80 -19.3

Synlogic rs SYBX ... ... ...dd 23.00 8.73 238 9.43 -2.8

Synopsys SNPS ... ... 43 94.80 71.94 1000 86.52 +1.5

Syntel SYNT 15.00e ... 15 34.19 15.88 459 32.05 +39.4

Synthes rs SES ... ... ... 5.44 2.00 4 3.16 +11.3

Sypris SYPR .08 4.8 ...dd 1.90 1.25 39 1.65 +19.6

SyrosPhar n SYRS ... ... ... 24.38 6.30 205 11.15 +14.6

- T -:T-MobileUS TMUS ... ... 23 66.52 54.60 4397 59.73 -6.0

TAT Tch h TATT .34e 4.4 18 11.65 7.50 4 7.75 -26.2

TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 267 17.50 -12.7

TCP Cap TCPC 1.44 10.0 11 17.03 13.72 260 14.44 -5.5

TD Ameritr AMTD .84 1.5 33 63.01 40.62 2658 56.32 +10.2

TDH Hld n PETZ ... ... ... 31.75 3.17 118 4.98 -11.7

TESSCO TESS .80 4.8 33 24.85 12.15 36 16.65 -17.4

TFS Fncl TFSL .68 4.2 54 16.62 14.32 176 16.29 +9.0

TG Thera TGTX ... ... ...dd 17.35 7.25 1557 12.70 +54.9

THL Credit TCRD 1.08 13.6 8q 10.25 7.70 340 7.92 -12.5

TMSR Gl s TMSR ... ... 82 6.37 3.61 0 3.69 -25.9

TOP Shi rs TOPS ... ... ... 624.00 .69 1114 1.02 -59.4

TPI Co n TPIC ... ... ... 30.19 16.35 313 28.52 +39.4

TSR Inc TSRI ... ... 34 8.41 3.80 141 6.03 +16.0

TTEC Hl TTEC .54f 1.5 34 43.75 29.70 50 36.00 -10.6

TTM Tch TTMI ... ... 41 19.62 12.76 1169 18.15 +15.8

Tabula n TRHC ... ... ...cc 62.97 12.63 379 60.98 +117.4

TactSys n TCMD ... ... ...cc 57.60 22.72 196 53.64 +85.1

Taitron h TAIT .10 5.9 ...dd 2.13 1.22 6 1.69 +.6

TakeTwo TTWO ... ... ...dd 129.25 70.39 2475 116.73 +6.3

Talend n TLND ... ... ...dd 64.55 33.67 193 58.00 +54.7










TandmD rs TNDM ... ... ...dd 25.50 2.14 5482 23.54 +897.5

TandyLthr TLF ... ... 12 9.05 6.79 0 7.70 -.6

Tantech n TANH ... ... ... 4.54 2.25 89 2.81 +8.9

Taoping h TAOP ... ... ...dd 5.20 .84 106 1.41 -4.7

Tapimmu n TPIV ... ... ... 13.55 2.58 475 10.50 +167.9

Tarena TEDU .28e 3.7 ...dd 21.70 7.11 253 7.49 -50.0

TaylrDv TAYD ... ... 23 15.14 9.70 2 10.51 -21.7

TechData h TECD ... ... 27 111.10 75.31 322 82.50 -15.8

TechComm TCCO ... ... ...dd 15.40 3.80 19 4.48 -60.9

TechTarg TTGT ... ... ... 30.18 9.11 874 27.61 +98.3

Tecnoglass TGLS .56 6.4 21 9.88 5.50 10 8.70 +18.4

Tecogen TGEN ... ... ... 4.20 2.05 18 3.57 +32.2

Telenav TNAV ... ... ...dd 8.65 4.50 57 6.00 +9.1

Teligent TLGT ... ... ...dd 9.41 2.43 384 3.69 +1.7

Tellurian rs TELL ... ... ...dd 13.74 6.45 1950 8.42 -13.6

TenaxTh rs TENX ... ... ... 15.80 4.41 4 6.33 -35.4

TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 1246 11.77 -1.6

TerritBcp TBNK .80 2.5 16 33.00 28.12 10 31.56 +2.2

Tesaro TSRO ... ... ...dd 150.17 38.40 2028 45.70 -44.9

Tesla Inc TSLA ... ... ...dd 389.61 244.59 6925 333.01 +7.0

TetraTc TTEK .48f .8 23 58.70 39.95 232 57.20 +18.8

Tetraphase TTPH ... ... ...dd 8.75 2.05 628 3.88 -38.4

TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 12 25.67 +1.6

TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 18 25.32 -.9

TxCapBsh TCBI ... ... 23 103.05 69.65 812 94.10 +5.8

TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 28 120.75 75.92 5326 110.19 +5.5

TexRdhse TXRH 1.00 1.5 31 69.43 44.29 701 67.13 +27.4

The9Ltd rs NCTY ... ... ... 5.04 .95 75 1.04 -45.8

TherapMD TXMD ... ... ...dd 7.66 4.04 2427 6.70 +10.9

TherpxBio n TRPX ... ... ... 7.69 3.84 29 3.93 -26.4

TheravBio TBPH ... ... ...dd 43.44 21.27 263 22.99 -17.6

sTheStreet TST .10 4.5 4 2.15 .75 344 2.20 +51.7

1347PrpIns PIH ... ... 46 8.30 6.55 23 7.35 +1.4

1347PrIn pf PIHPP ... ... ... 28.00 24.15 9 25.59 +4.9

ThundBr un TBRGU ... ... ... 10.05 10.02 47 10.03 -.2

TiGenix n TIG ... ... ... 48.00 19.24 12 41.68 +82.0

TiberAcq n TIBR ... ... ... 9.74 9.55 9.60 +.3

TiberAc un TIBRU ... ... ... 10.19 10.00 10.18 +1.6

TileShop TTS .20 ... 34 20.90 5.15 712 7.90 -17.7

sTmbrlndBc TSBK .52a 1.4 19 36.47 22.37 24 36.55 +37.7

Tintri n TNTR ... ... ... 7.75 .14 1448 .17 -96.7

Tiptree TIPT .14f 2.1 20 7.24 5.35 62 6.70 +12.6

TitanMach TITN ... ... ...dd 25.09 11.68 215 16.23 -23.3

TitanPh rs TTNP ... ... ... 2.85 .60 33 1.08 -18.5

TivityHlth TVTY ... ... 22 48.50 29.95 582 34.75 -4.9

Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 549 13.85 -11.2

tTocagen n TOCA ... ... ... 14.66 8.60 276 8.53 -16.8

TonixPh rs TNXP ... ... ...dd 5.11 2.70 111 4.47 +29.6

TopImage TISA ... ... ...dd 1.75 .95 50 1.02 -10.5

Torchlght TRCH ... ... ...dd 1.81 .95 53 1.28 -4.5

TowerSemi TSEM ... ... 12 36.69 21.88 745 22.30 -34.6

sTownSprts CLUB ... ... ...dd 12.20 4.28 563 12.80 +130.6

TowneBank TOWN .64f 1.9 ... 35.30 27.85 245 33.30 +8.3

TraconPh n TCON ... ... ...dd 3.95 2.00 158 2.65 -20.9

TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1370 75.96 +1.6

TradDsk A n TTD ... ... ... 94.49 40.70 1469 89.34 +95.4

TrnWEnt TWMC ... ... 3 3.10 .80 52 .99 -45.8

TransAct TACT .36 3.1 30 15.80 8.35 18 11.60 -12.5

Transcat TRNS ... ... 27 21.14 11.95 40 18.55 +30.2

TransGlb TGA .20 8.3 ...dd 2.84 1.07 166 2.40 +66.8

TravelCtrs TA ... ... ...dd 5.85 2.95 142 3.60 -12.2

TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 3 24.12 -4.5

TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 1 24.19 -4.0

Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 24.20 -3.2

Travelzoo TZOO ... ... 62 18.50 5.75 139 16.85 +161.2

TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 12.42 -15.5

Trevena TRVN ... ... ...dd 3.10 1.34 1172 1.58 -1.3

TriCoBsh TCBK .68 1.7 22 43.80 33.36 119 39.09 +3.2

TridntAcq n TDAC ... ... ... 9.78 9.72 30 9.76 +.1

TridntAcq un TDACU ... ... ... 10.14 10.01 89 10.06 +.3

TrilliumTh TRIL ... ... ... 13.30 4.15 166 6.15 -15.2

TriMas h TRS ... ... 21 30.40 20.10 100 29.15 +9.0

Trimble TRMB ... ... 45 45.70 32.01 1842 32.66 -19.6

TrinityBio TRIB .88 18.3 5 6.54 4.22 16 4.80 -5.9

TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.77 +.1

TrinMrg un TMCXU ... ... ... 10.19 10.00 1 10.16 +1.5

TripAdvis TRIP ... ... ...cc 60.12 29.50 2237 55.71 +61.7

TriStCap TSC ... ... 18 27.25 20.30 89 26.20 +13.9

TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 6 26.33 +1.6

TriumphBc TBK ... ... 23 44.05 23.30 207 41.30 +31.1

Trivago n TRVG ... ... ... 24.27 4.25 858 4.58 -33.0

Tronc TRNC ... ... ...cc 24.74 11.97 114 17.30 -1.6

Trovagn rsh TROV ... ... ... 19.56 .79 388 .82 -77.9

TrueCar TRUE ... ... ...dd 21.75 8.75 998 10.41 -7.1

TruettHrst THST ... ... ...dd 2.50 1.26 1 1.53 -26.1

Trupanion TRUP ... ... ...dd 42.39 20.52 322 39.33 +34.4

TrstNY TRST .26 2.8 18 9.70 7.30 393 9.20 Trustmk TRMK .92 2.7 18 35.09 28.16 337 33.73 +5.9

T2 Biosys TTOO ... ... ...dd 9.98 2.50 1652 8.08 +96.1

Tucows grs TCX ... ... 49 71.75 49.70 80 64.00 -8.6

TuesMrn TUES ... ... ...dd 4.10 1.65 386 3.00 +9.1

Tuniu TOUR ... ... ...dd 9.88 5.81 206 7.69 +.3

TurtleBc rs HEAR ... ... ... 24.35 1.64 1224 20.60 +1036.9

21stCFoxA FOXA .36 .7 22 49.24 24.81 14084 48.14 +39.4

21stCFoxB FOX .36 .8 20 48.86 24.30 5228 47.89 +40.4

21Vianet VNET ... ... 33 9.59 4.17 717 8.48 +6.3

TwinDisc lf TWIN .36 1.5 ...dd 31.95 15.11 33 24.64 -7.3

TwoRvrBc TRCB .18 .9 22 20.75 16.51 65 19.23 +6.1

2U TWOU ... ... ...dd 98.58 44.69 1049 83.22 +29.0

TymeTch n TYME ... ... ... 9.50 2.01 998 3.74 -41.4

- U -:US AutoPts PRTS ... ... 3 3.37 1.45 129 1.54 -38.9

US Concrte USCR ... ... ...cc 86.35 53.30 435 56.35 -32.6

US Gld rs USAU .21e ... ... 3.32 1.05 81 1.27 -22.1

UFP Tch UFPT ... ... 27 34.00 25.88 16 31.45 +13.1

UMB Fn UMBF 1.16 1.5 22 80.60 62.27 250 78.35 +8.9

USEcology ECOL .72 1.2 40 63.10 44.50 45 61.60 +20.8

USGlobInv GROW .03 1.9 ... 7.49 1.25 69 1.59 -59.2

USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4

USA Tech h USAT ... ... ... 14.68 4.50 741 13.35 +36.9

USA Trk USAK ... ... ...cc 29.15 7.01 244 22.81 +25.8

UTStarcm UTSI ... ... 15 6.51 1.97 27 4.12 -26.8

Ubiquiti UBNT .17 .2 22 89.99 47.78 550 81.23 +14.4

UltaBeauty ULTA ... ... 25 291.56 187.96 1052 241.61 +8.0

UltimSoft ULTI ... ... ...cc 282.39 181.59 467 258.72 +18.6

UltraClean UCTT ... ... 7 34.59 15.36 989 16.14 -30.1

UltPetro n UPL ... ... ... 11.02 1.54 2556 2.06 -77.3

Ultragenyx RARE ... ... ...dd 86.10 41.67 473 79.54 +71.5

Ultralife ULBI ... ... 27 10.95 5.80 108 9.65 +47.3

Umpqua UMPQ .80 3.4 23 24.89 16.77 2449 23.35 +12.3

UniQure QURE ... ... ... 40.99 5.75 290 35.63 +81.9

UnicoA UNAM ... ... ...dd 11.30 7.17 8.05 -5.8

UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 341 40.85 +12.9

UnionBkVT UNB 1.20 2.3 25 55.00 40.05 5 53.00 +.1

UnBnOH UBCP .52 3.7 20 14.00 11.55 4 13.90 +4.9

UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.33 +.6

UBSI UBSI 1.36 3.6 23 40.65 31.70 536 37.90 +9.1

UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 6 27.85 +35.5

UtdCmBks UCBI .60f 1.9 21 34.18 24.47 358 32.38 +15.1

UCmntyFn UCFC .24 2.1 20 11.59 7.81 220 11.26 +23.3

UtdFnBcp UBNK .48 2.7 16 19.35 15.47 135 17.95 +1.8

UtdFire UFCS 1.24f 2.2 34 58.46 38.95 71 55.39 +21.5

UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 57 19.89 +15.3

UtdNtrlF UNFI ... ... 13 52.69 32.52 463 42.40 -13.9

USecBcCA UBFO .36 3.3 24 11.65 8.45 6 11.00 US Engy rs USEG ... ... ...dd 1.96 .64 8 1.19 -20.7

USLime USLM .54 .6 24 101.40 70.56 4 83.38 +8.1

UtdTherap UTHR ... ... 7 152.55 100.57 275 113.50 -23.3

UtdGrdian UG 1.50e 7.9 28 21.33 15.00 11 18.90 +2.2

UnitGrp UNIT 2.40 11.1 55 26.74 13.81 2691 21.58 +21.3

UnityBcp UNTY .28f 1.2 18 24.25 16.15 6 23.20 +17.5

UnityBio n UBX ... ... ... 20.48 12.75 202 14.34 -13.9

tUnivDisp OLED .24 .3 50 209.00 83.70 1727 81.30 -52.9

UnvElc UEIC ... ... 20 72.50 26.97 123 31.00 -34.4

UnivFor s UFPI .35e 1.0 20 39.58 25.93 398 36.32 -3.5

UnvLogist ULH .42f 1.6 19 28.15 14.05 64 26.30 +10.7

UnvStainls USAP ... ... 54 31.20 17.30 156 23.97 +11.9

UnivstPa UVSP .80 2.8 17 32.35 26.61 62 28.40 +1.2

UnumTh n UMRX ... ... ...dd 16.20 10.15 326 14.76 +32.9

UplandSoft UPLD ... ... ...dd 36.88 18.52 456 32.53 +50.2

UrbanOne UONE ... ... ...dd 4.85 1.25 5 2.25 +21.6

UrbanOnD UONEK ... ... ... 2.40 1.35 42 2.00 +14.3

UrbanOut URBN ... ... 23 48.24 16.68 2940 45.22 +29.0

UrogenP n URGN ... ... ... 69.57 17.07 153 51.65 +38.8

sUtahMed UTMD 1.08 .9 ... 116.95 68.10 19 113.95 +40.0

- V -:VBI Vac n VBIV ... ... ... 5.10 2.82 499 2.90 -32.1

VEON VEON .28e 11.9 ... 4.47 2.20 3841 2.35 -38.8

VOXX Intl VOXX ... ... 6 9.00 4.64 132 5.45 -2.7

VSE Corp s VSEC .32f .6 18 59.90 41.95 32 49.58 +2.4

Valerits hn VLRX ... ... ... 7.20 1.19 28445 1.61 -43.5

ValueLine VALU .76 3.3 21 25.14 13.26 13 22.81 +17.9

VanE GenD GNRX ... ... ...q 64.65 53.83 31 59.76 +.8

VanE VecBi BBH ... ... ...q 136.83 111.36 21 119.87 -3.8

VandaPhm VNDA ... ... ...dd 20.40 11.90 416 19.15 +26.0

tVangIntHi VYMI 2.17e 3.5 ... 72.32 62.20 201 61.92 -7.6

VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 64 64.91 -2.1

VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 63 75.25 -6.3

V exUSRE VNQI 2.41e 4.1 ...q 65.20 55.40 512 59.21 -2.1

VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 132 59.87 -.7

VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 777 78.00 -1.6

VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 2 80.67 -5.1

VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 125.93 +2.5

VanR2KGr VTWG .84e .6 ...q 155.90 117.80 19 149.35 +10.2

VanR2KV VTWV 1.78e 1.5 ...q 118.06 97.33 4 116.33 +6.2

VangR2K VTWO 1.45e 1.1 ...q 136.70 107.77 152 132.62 +8.4

VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 57 147.31 +6.7

VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 214 62.53 -2.2

VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 34 106.08 -2.3

VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 33 125.37 +2.4

VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 1194 51.31 -2.2

tVanLTCpB VCLT 3.51 4.0 ...q 96.52 86.83 214 86.79 -9.4

VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 49 74.25 -4.8

VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 2433 83.20 -4.8

VangSTInfl VTIP .74e 1.5 ...q 49.66 48.52 308 48.75 -.1

VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 940 54.65 +.5

VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 693 53.93 -5.1

VantEng n VEAC ... ... ... 9.97 9.62 87 9.86 +1.4

VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8

VantEn un VEACU ... ... ... 10.40 9.97 10.36 +1.7

VarexImag VREX ... ... ... 43.76 27.80 144 35.81 -10.9

Varonis VRNS ... ... ...dd 83.10 35.45 787 73.00 +50.4

VascuBio VBLT ... ... ... 9.05 2.01 35 2.55 -64.1

Vaxart rs VXRT ... ... ... 11.88 2.76 49 3.03 -51.3

VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 1 10.05 +.5

VeecoInst VECO ... ... ...dd 33.40 10.85 378 14.90 +.3

sVBradley VRA ... ... 44 14.93 6.99 1291 15.03 +23.4

Veracyte VCYT ... ... ...dd 9.84 5.23 128 9.30 +42.4

Verastem VSTM ... ... ...dd 9.07 2.05 3349 7.43 +142.0

Vericel VCEL ... ... ...dd 14.75 2.95 1990 10.35 +89.9

VerintSys VRNT ... ... ...cc 46.45 37.05 342 44.25 +5.7

Verisign VRSN ... ... 35 145.57 92.13 930 135.72 +18.6

Verisk VRSK ... ... 37 110.32 78.97 886 106.62 +11.1

Veritex VBTX ... ... 27 33.08 23.84 206 31.99 +15.9

Veritone n VERI ... ... ... 74.92 7.76 381 18.18 -21.6

Vermillion VRML ... ... ...dd 2.10 .80 90 .89 -54.1

VeronaPh n VRNA ... ... ... 25.55 10.44 3 15.17 +27.8

Verrica n VRCA ... ... ... 23.29 16.54 40 20.34 +16.2

Versartis VSAR ... ... ...dd 22.10 1.35 537 2.15 -2.3

VertexEn VTNR ... ... ...dd 1.50 .65 53 1.02 +7.4

VertxPh VRTX ... ... ...cc 178.25 125.50 1486 154.76 +3.3

Veru Inc VERU ... ... ...dd 3.00 .90 123 2.22 +94.7

ViaSat VSAT ... ... ...dd 80.26 57.75 424 62.98 -15.9

ViacomA VIA .80 2.3 8 42.55 28.20 23 35.15 +.7

ViacomB VIAB .80 2.7 6 36.77 22.13 1925 29.90 -3.0

Viavi VIAV ... ... 29 11.54 8.34 1525 9.82 +12.4

Vical rs VICL ... ... ...dd 3.70 1.02 88 1.26 -31.1

Vicor VICR ... ... ... 52.05 16.30 235 44.10 +111.0

VicDvAcc n VSDA ... ... ... 29.50 25.49 28.78 +1.2

VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.79 +.7

Vict500VW CFA .44e .9 ...q 52.01 43.63 251 49.69 +1.9

VictDisEnV CSF .38e .8 ...q 49.05 39.59 10 47.72 +5.7

Vict500EV CFO .47e .9 ...q 52.03 43.52 71 49.60 +1.6

VicEM Hi n CEY ... ... ... 28.35 24.07 0 24.16 -7.5

VictDevVol CIZ .01j ... ...q 39.92 32.09 11 33.89 -3.5

VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 13 46.28 -.3

VictSCVol CSA .16e ... ...q 50.04 40.61 1 49.26 +6.9

VictIntlVol CIL .15e ... ...q 46.94 37.10 1 39.28 -3.4

VicEmMkt CEZ ... ... ... 31.99 26.87 1 26.96 -9.1

VictLCHiDv CDL .44e ... ...q 47.44 41.69 3 44.87 -1.0

VictIntHiD CID .33e ... ...q 38.00 33.77 1 33.90 -6.4

VictCap n VCTR ... ... ... 13.50 9.72 77 10.74 -7.4

ViewRay n VRAY ... ... ... 10.64 4.40 942 7.43 -19.8

VikingTh n VKTX ... ... ...dd 13.43 .88 2409 10.37 +155.4

VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3

VillagB&T VBFC ... ... 53 34.30 26.90 33.75 +10.1

sVillSupMkt VLGEA 1.00 3.3 17 31.29 21.95 53 30.21 +31.7

ViperEnPt VNOM 1.92f 6.5 34 33.63 14.76 420 29.54 +26.6

VirTra n VTSI ... ... ...cc 7.36 4.14 15 5.13 -18.6

Virco VIRC .06 1.2 ... 6.05 3.95 5 4.90 -3.0

VirtuFin n VIRT .96 3.2 16 37.85 13.10 1064 29.85 +63.1

VirtusInv VRTS 1.80 1.3 16 138.03 103.81 50 133.60 +16.1

VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 3 111.94 +10.9

Virtusa VRTU ... ... ...cc 54.21 28.45 171 47.59 +8.0

VistaGn n VTGN ... ... ... 2.65 .69 226 1.33 +19.5

Visteon s VC ... ... 26 140.64 91.20 304 131.79 +5.3

VitalThera VTL ... ... ...dd 7.30 2.43 477 6.20 +4.2

ViveveMd n VIVE ... ... ...dd 7.95 1.60 311 2.73 -45.1

Vivopwr n VVPR ... ... ... 6.69 1.02 72 1.61 -44.5

Vivus VVUS ... ... 3 1.32 .33 702 .71 +41.9

Vodafone VOD 1.82e 7.4 ... 32.75 24.26 3487 24.54 -23.1

VoyagerT n VYGR ... ... ...dd 31.91 8.10 866 23.46 +41.3

vTvThera n VTVT ... ... ...dd 8.40 .65 266 1.56 -74.0

Vuzix VUZI ... ... ...dd 11.40 4.10 769 7.30 +16.8

- W -:WCF Bcp n WCFB .20 2.2 ... 11.00 9.00 2 9.10 -4.4

WD 40 WDFC 2.16 1.5 37 151.35 103.80 80 146.90 +24.5

WMIH WMIH ... ... ...dd 1.61 .60 982 1.32 +55.5

WSFS s WSFS .44f .8 18 56.70 42.45 118 54.90 +14.7

WSI Inds WSCI .16 3.2 55 6.55 2.85 5 4.95 -17.5

WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.55 +6.9

WalgBoots WBA 1.60 2.4 14 83.89 61.56 16858 67.24 -7.4

WashFed WAFD .68 2.0 16 37.70 29.80 383 33.55 -2.0

WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2

WshTrst WASH 1.72 2.9 21 63.25 48.85 49 60.35 +13.3

WaterstnF WSBF .48a 2.7 17 20.05 16.60 49 17.70 +3.8

WaveLfSc n WVE ... ... ... 55.95 15.15 337 33.85 -3.6

WaysideT WSTG .68 4.7 6 20.00 12.60 11 14.45 -13.5

Web.com WEB ... ... 10 26.15 15.75 1807 25.30 +16.1

WeiboCorp WB ... ... ... 142.12 65.65 3470 93.31 -9.8

WelleslyBc WEBK .22f .7 21 34.09 25.00 0 32.66 +10.0

Wendys Co WEN .34 1.9 19 18.22 13.57 3773 17.47 +6.4

WernerEnt WERN .36f .9 27 43.95 28.55 877 38.00 -1.7

Wesbanc WSBC 1.16 2.5 20 48.37 35.49 122 46.75 +15.0

WestBcp WTBA .80f 3.1 16 28.00 20.90 23 26.00 +3.4

WAmBcp WABC 1.60 2.7 30 64.26 49.38 57 59.51 -.1

WestellT rs WSTL ... ... 32 4.60 2.71 38 2.84 -24.3

WDigital WDC 2.00 2.6 9 106.96 75.96 4561 78.13 -1.8

WstNwEnB WNEB .16 1.5 27 11.25 9.30 44 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.48 602 2.48 -34.0

WestwtrRs WWR ... ... ... 1.70 .35 150 .43 -59.8

WeycoGp WEYS .92f 2.5 22 38.25 26.68 26 36.33 +22.2

Wheeler wt WHLRW ... ... ... .17 .01 .03 -17.6

Wheelr pfB WHLRP 2.25 13.5 ... 23.35 12.58 6 16.65 -23.9

Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 17.89 -11.0

Wheeler rs WHLR 1.36 34.3 ...dd 12.30 3.25 54 3.97 -60.2

WhiteHFin WHF 1.42 9.8 9 15.80 10.92 55 14.43 +7.5

WhitHFin 20 WHFBL 1.63 6.4 ... 26.08 25.21 25.59 -.1

Wilhelmina WHLM ... ... 30 8.73 5.58 6.94 +7.3

WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3

WillScot WSC ... ... ... 15.60 9.45 1585 15.00 +18.1

WillmValV WVVI ... ... 24 8.86 7.81 7 8.25 WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 1 4.99 -4.2

Willdan WLDN ... ... 24 36.87 19.25 81 30.44 +27.2

WillisLFn WLFC ... ... 14 36.70 22.51 14 31.25 +25.2

WillisTwW WLTW 2.40 1.6 34 165.00 142.67 546 153.56 +1.9

Windstm rs WIN ... ... ... 21.35 5.37 856 6.39 -30.9

Wingstop n WING .28a .5 74 55.86 29.54 502 52.65 +35.1

Winmark WINA .60f .4 26 153.70 121.55 7 147.05 +13.6

WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9

Wintrust WTFC .76 .8 20 99.96 67.74 1265 90.13 +9.4

Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1

Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 5 27.15 -2.9

WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.43 1 19.50 +10.7

WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 6 36.98 +3.5

WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 174 41.10 -.8

WTChixSte CXSE 1.54e 1.9 ...q 96.79 65.19 48 83.16 -3.6

WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 68.86 -5.8

WisdomTr WETF .12 1.2 27 13.41 8.37 1042 9.97 -20.6

WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 115 24.86 -8.8

WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 43.52 +.4

WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 0 47.81 -1.2

WT NegHY HYND .90e 4.3 ...q 22.48 20.26 23 21.14 +3.1

WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 119 23.99 -.7

WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 6 29.92 -7.1

WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 112 43.19 -6.3

tWTEMCnG EMCG .59e 2.6 ...q 28.89 23.10 8 22.90 -15.0

Wix.com WIX ... ... ... 109.20 50.90 1398 97.40 +69.2

Woodward WWD .57 .7 28 89.30 65.76 290 76.29 -.3

Workday WDAY ... ... ...dd 140.00 92.80 2494 120.72 +18.7

tWorkhrs rs WKHS ... ... ...dd 4.23 1.88 246 2.00 -21.9

WldAccept WRLD ... ... 17 125.13 71.02 29 118.55 +46.9

WrightMed WMGI ... ... ...dd 29.89 19.01 901 26.13 +17.7

WrightM rt WMGIZ ... ... ... 1.74 .61 1.23 -18.5

Wynn WYNN 3.00f 1.8 46 203.63 124.11 2730 166.54 -1.2

X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 136 .67 -59.0

XOMA rs XOMA ... ... 15 37.25 6.59 136 20.63 -42.1

XTL Bio rs XTLB ... ... ... 4.14 1.55 83 2.08 -9.1

XBiotech n XBIT ... ... ... 5.80 3.55 87 4.04 +2.5

XcelBrnds XELB ... ... 9 5.00 2.10 28 2.25 -31.8

XcelEngy XEL 1.52 3.4 20 52.22 41.51 3675 45.15 -6.2

Xcerra XCRA ... ... ... 14.49 9.20 759 13.89 +41.9

Xencor XNCR ... ... ...dd 43.39 18.97 323 38.74 +76.7

XeneticB n XBIO ... ... ... 7.36 1.37 9846 5.75 +199.6

XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 242 8.00 +183.2

XeriaPh n XERS ... ... ... 20.28 15.75 117 19.10 -5.5

Xilinx XLNX 1.44f 2.2 33 78.02 60.12 2600 65.48 -2.9

tXperi XPER .80 4.9 ...dd 35.40 16.70 527 16.45 -32.6

XploreTch XPLR ... ... 84 4.20 1.81 22 3.34 +17.6

XpressSp rs XSPA ... ... 1 1.80 .33 79 .42 -69.3

XspandPr n XSPL ... ... ... 11.63 5.25 75 8.91 +51.8

Xunlei Ltd XNET ... ... ... 27.00 3.11 1214 11.66 -24.2

YRC Wwde YRCW ... ... ...dd 17.61 8.07 819 10.23 -28.9

YY Inc YY ... ... 7 142.97 55.50 1566 110.77 -2.0

Yandex YNDX ... ... 86 44.49 25.65 2703 34.56 +5.5

YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6

Yatra n YTRA ... ... ...dd 12.85 5.52 351 5.83 -22.1

Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 78 1.48 -16.4

YintechIn n YIN .36e 4.5 ...dd 14.81 7.21 77 8.06 -15.7

YogaWks n YOGA ... ... ... 5.85 1.73 49 1.91 -32.5

YorkWater YORW .67 2.0 32 39.00 27.45 21 32.75 -3.4

Youngevt n YGYI ... ... ... 7.00 3.33 1 3.46 -16.2

YulongE rs YECO ... ... ... 9.00 1.25 2916 3.92 +45.2

ZK Intl n ZKIN ... ... ... 16.00 5.03 12 5.21 -46.8

Zafgen ZFGN ... ... ...dd 10.00 3.21 2104 8.99 +94.6

Zagg ZAGG ... ... 18 23.70 8.30 494 18.05 -2.2

ZaiLab n ZLAB ... ... ... 35.74 17.85 72 22.58 +6.4

ZealndPh n ZEAL ... ... ... 20.37 12.45 5 14.40 +5.9








Money FundsAB Government Money ... 1.66AB Government Money ... 1.68AB Government Money ... 1.67AIM MMCshRes 22 1.38AIMMMInv 22 1.53AIM Premier Portfoli 17 2.01AIM Premier Tax Exem 6 1.31AIM Premier U.S. Gov 21 1.76AIM Short Term Invts 22 1.74AIM Short Term Invts 10 1.24AIM Short Term Invts 15 1.90AIM Short Term Invts 17 2.00AIM Short Term Invts 24 1.79AlBernExRK p ... 1.62AllBrnExRsv I ... 1.65AlliBernExRsvA ... 1.39AlliBernExRsAd ... 1.39AlliBernExRsvB ... 1.35AlliBernExRsC ... 1.38ABGovMMSel 26 1.79AmC CapPr 45 1.38AmC Prime 39 1.65AmCentUSGv 28 1.42AmCPrime t 39 1.40American Century Pri 39 .90BBH MM Inst 37 1.66BBH MMkt 37 1.40BLFMuniDlr 28 1.06BMOGov I p 11 1.70BMO Gov Y 11 1.46BMO Institutional Pr 16 1.96BMO Institutional Pr 16 1.71BMOPrimeI p 13 1.93BMO Prime Y 13 1.68BNY Mellon Governmen 41 1.42BNYMellon M 41 1.67BNY Mellon National 9 .95BR TFdCsMg 43 1.25BL FedTrDlr 39 1.46BLFTrCsMg 44 1.19BLFT Adm 43 1.65BlackRock Cash Fds, 42 .93BLFFedFDlr 31 1.52BLFedFdPCS p 31 1.26BLFFedFnd 31 1.77BRInst 18 1.93BLFCASel p 6 .34BLFedFdSel p 31 .94BLMunFdSel 28 .50BLFTempFdSel 23 1.15BlackRock Liquidity 31 1.73BlackRock Liquidity 39 1.31BlackRock Liquidity 31 1.37BlackRock Liquidity 44 1.29BlackRock Liquidity 7 .48BlackRock Liquidity 43 1.35BlackRock Liquidity 39 1.21BlackRock Liquidity 31 1.27BlackRock Liquidity 44 .86BlackRock Liquidity 43 1.71BlackRock Liquidity 43 .92BLF FedTr 39 1.71BLF TrsTr 44 1.69BLFTrsTrDlr 44 1.44BLFT FundDlr 43 1.50BLFMunCsh 12 1.03BRInvest 18 1.57BlackRock Money Mark 18 .87BLNYMfPCS p 7 .80BRSvc 18 1.66BLFTempFdPCS 23 1.53BRLiqTrsTAd 44 1.59BLFM MuniCsh 12 1.28BLF TempFd 23 2.03BLFTmpDlr 23 1.78BLFTmCsDlr 26 1.79BLFedTrAd 39 1.61BLCAMunPC p 6 .64BlkrkLqTmpAd 23 1.93BRLiqTmpCR 23 1.63BLMuAdm 28 1.21BLF TmpCsh 25 2.02BLFT TrFund 43 1.75BLFedAdm 31 1.67BLMuCshMg 29 .79BLFTmCshMg 23 1.53CNIGovtA p 24 1.13California Tax-Free 27 .95

CapResFd p 32 1.24Cash Account Tr, Gov 30 1.56Cash Account Tr, Gov 30 1.76Cash Account Trust - 30 .92Cash Account Trust: 24 .34Cash Acct Tr: Govt & 30 1.69Cash Acct Tr: Tax Ex 24 .76Cash Acct Tr: Tax Ex 24 1.12Cash Acct Tr: Tax Ex 24 1.16CashMgtInst 30 1.62CashResInst 30 1.68CavanalCshAd 19 1.28Cavanal Hill Governm 19 1.60Cavanal Hill Governm 19 1.65Cavanal Hill Governm 19 1.57Cavanal Hill U.S. Tr 8 1.59Cavanal Hill U.S. Tr 8 1.67Cavanal Hill U.S. Tr 8 1.47CavanalTrAdm 8 1.17CitiznSelTreA 31 1.74CitiznSelTreB 31 1.54CityNaRoGv p 24 .98CityNRochGv 24 1.43Columbia Government 27 1.36Columbia Government 27 1.35Columbia Government 27 1.35Columbia Government 27 1.53Columbia Government 27 1.35ColumbiaA 27 1.35Columbia Z 27 1.35DWSMSerMgd 30 1.79DWSMSerInst 30 1.79DWS MMkt 25 1.60DWS Variable NAV Mon 23 2.19DavisGvtA 53 1.32Deutsche Money Marke 25 1.40Deutsche Money Marke 25 .63Deutsche Money Marke 25 1.60DryBasic 27 1.72DryInsPfGHm 9 1.76DryInsPfGvP 9 1.51DryTrsAgcyC 4 1.44DryResInst 9 1.81Dreyfus Cash Mgmt Ad 22 2.01Dreyfus Cash Mgmt In 22 2.10Dreyfus Cash Mgmt In 22 1.85Dreyfus Government S 33 1.30Dreyfus Government S 33 1.45Dreyfus Government S 33 1.60Dreyfus Government S 33 1.70Dreyfus Govt Cash Mg 15 1.78Dreyfus Govt Cash Mg 15 1.54Dreyfus Govt Cash Mg 15 1.69Dreyfus Govt Cash Mg 15 1.39Dreyfus Institutiona 31 1.79Dreyfus Institutiona 23 2.04Dreyfus Institutiona 36 1.36Dreyfus Institutiona 36 1.61Dreyfus Institutiona 4 1.74Dreyfus Instl Prefer 23 1.98Dreyfus Liquid Asset 27 1.72Dreyfus Liquid Asset 27 1.33Dreyfus Municipal Ca 11 1.09Dreyfus Municipal Ca 11 .85Dreyfus New York Mun 12 1.20Dreyfus New York Mun 12 .95Dreyfus Prime Money 38 1.97Dreyfus Tax Exempt C 13 1.27Dreyfus Tax Exempt C 13 1.03Dreyfus Treasury Cas 31 1.75Dreyfus Treasury Cas 31 1.50Dreyfus Treasury Cas 31 1.65Dreyfus Treasury Cas 31 1.35Dreyfus Treasury Sec 40 1.67Dreyfus Treasury Sec 40 1.41Dreyfus Treasury Sec 40 1.57Dreyfus Treasury Sec 40 1.27Dreyfus Treasury and 6 1.76DryfLA 27 1.42DryInTrAgcHm 4 1.69DryTrPmCsh I 36 1.65DryfGenTrPrA 38 .86EdwJones IS 29 .80EdwJonesRS 29 .78FIMMDom I 19 2.00FIMMDomII 19 1.85FIMMDomIII 19 1.75FIMMGov I 26 1.74FIMMGovII 26 1.59

FIMMGovIII 26 1.49FIMM Government Port 26 1.78FIMMMMkt I 21 2.07FIMMMMktII 21 1.92FIMMMMktIII 21 1.82FIMMTrOnlyII p 45 1.57FIMMTrOnly3 45 1.47FIMMTrOnly I 45 1.72FIMM Treasury Only P 45 1.76FIMM Treasury Portfo 33 1.77FIMMTry I 33 1.73FIMMTryII 33 1.58FIMMTryIII 33 1.48FedCAMuniII 27 .73FedCAMunCS p 27 .38FedCAMunCap 27 1.03FedGovOblCp 24 1.58FedGovOb IS 24 1.70FedGovOblSv 24 1.48FedMMEagle 28 1.77FedNYMun WS 40 1.14FedPAMu WS 17 .99FedPrCshObCp 29 1.88FedPrVlObSv 1 1.79FedPrVlOblCp 1 1.94FedPrVluObl 1 2.04FedPrCshOblIS 29 1.98FdPrCshObSv 29 1.73FedPriOb IS 29 2.04FedPrObSvc 29 1.84FedTrstUSTr 26 1.71FedTrsOb IS 26 1.73FedTreasObSv 26 1.48FedTrsOblCp 26 1.63FedUSTCshSv 46 1.45FedUSTrsIns 46 1.70FedVaMuCsCS p 11 .41Federated Government 24 .73Federated Government 39 1.39Federated Government 24 1.03Federated Government 24 .63Federated Government 24 .63Federated Government 24 1.03Federated Government 24 1.04Federated Government 24 .86Federated Government 24 1.73Federated Institutio 6 1.24Federated Institutio 28 1.72Federated Institutio 28 1.87Federated Institutio 29 1.99Federated Institutio 28 1.97Federated Municipal 30 .74Federated Municipal 30 1.00Federated Municipal 30 .50Federated Municipal 30 .63Federated Prime Cash 29 1.04Federated Prime Cash 29 1.20Federated Prime Cash 29 1.30Federated Prime Cash 29 1.48Federated Prime Cash 29 1.67Federated Treasury O 26 1.48Federated Trust for 26 1.01Federated Trust for 26 .88FedMstr 1 1.84FidTrAdvC t 32 .46Fidelity California 17 1.19Fidelity California 17 .94Fidelity Domestic Po 19 1.95Fidelity Flex Govern 25 1.92Fidelity Government 26 .97Fidelity Government 26 1.22Fidelity Government 26 1.60Fidelity Government 26 1.67Fidelity Government 26 1.22FidGovPortS 26 1.69Fidelity Insti Money 21 2.11Fidelity Insti Money 19 2.04Fidelity Insti Money 19 1.49Fidelity Insti Money 33 1.23Fidelity Insti Money 45 1.22Fidelity Investments 21 2.07Fidelity Investments 21 1.98Fidelity Investments 21 1.78Fidelity Investments 21 1.88Fidelity Investments 21 2.03FidCashRes 26 1.53FidSpGov 26 1.50FidSpMM 21 1.83FidSpUSTr 42 1.47

FidMMPortS 21 2.02Fidelity Massachuset 33 1.21Fidelity Massachuset 33 .96Fidelity Money Marke 21 1.95Fidelity New Jersey 49 1.23Fidelity New Jersey 49 .98Fidelity New York AM 16 1.22Fidelity New York AM 16 .97Fidelity SAI Municip 23 1.35Fidelity Series Gove 26 1.92Fidelity Tax-Exempt 30 1.13Fidelity Treasury Mo 32 1.49Fidelity Treasury On 45 1.67FidTrPortsS 33 1.68FidTrsyCR 32 .96FidTryDly M 32 1.21FstAmTrObD 22 1.30FstAmGvObA p 21 1.16FstAmPrObY 19 1.73FstAmTrObA p 22 1.15FstAmTrObY 22 1.45First American Gover 21 1.77First American Insti 19 2.04First American Treas 22 1.76First American U.S. 50 1.67First American U.S. 50 1.27First American U.S. 50 1.12First American U.S. 50 1.42FsAmGvObII 21 1.61FstAmTrObII 22 1.60FsAmISTrII 50 1.57FstAmPrObZ 19 2.04FstAmPrObl 19 1.78FsAmPrObII 19 1.88FstAmTrObZ 22 1.72FstAmTreResA 22 .96Gabelli U.S. Treasur 57 1.79Gabelli U.S. Treasur 57 1.79GabelliUST 57 1.79GartmrMMPr 27 1.32GnCAMuB 7 .51GnTrsAgcy A 10 1.13GnTrsAgcy R 10 1.33GnGvSec 23 1.04GeneralB p 26 1.20General Government S 23 1.28GnGovB p 23 .85General Money Market 26 1.62General Municipal Mo 11 .92General Treasury Sec 38 1.14General Treasury Sec 38 1.30General Treasury and 10 .88GnMMkt 26 1.44Goldman Sachs Fds, F 42 1.62Goldman Sachs Fds, F 42 1.69Goldman Sachs Financ 32 2.04Goldman Sachs Financ 32 1.64Goldman Sachs Financ 32 1.89Goldman Sachs Financ 44 1.69Goldman Sachs Financ 44 1.29Goldman Sachs Financ 44 1.54Goldman Sachs Financ 42 1.65Goldman Sachs Financ 42 1.25Goldman Sachs Financ 42 1.50Goldman Sachs Financ 31 2.04Goldman Sachs Financ 31 1.64Goldman Sachs Financ 31 1.89Goldman Sachs Financ 47 1.47Goldman Sachs Financ 47 1.22Goldman Sachs Financ 47 1.62Goldman Sachs Financ 42 1.22Goldman Sachs Financ 42 1.47Goldman Sachs Financ 44 1.76Goldman Sachs Financ 47 1.69Goldman Sachs Financ 42 1.72Goldman Sachs Financ 32 2.11Goldman Sachs Financ 31 2.11Goldman Sachs Financ 31 1.99Goldman Sachs Financ 32 2.00Goldman Sachs Financ 42 1.60Goldman Sachs Financ 47 1.57Goldman Sachs Financ 44 1.64Goldman Sachs Financ 42 1.57Goldman Sachs Financ 47 1.07Goldman Sachs Financ 47 .92Goldman Sachs Financ 47 1.37Goldman Sachs Financ 42 1.07Goldman Sachs Financ 42 .92Goldman Sachs Financ 42 1.37

Goldman Sachs Financ 42 1.10Goldman Sachs Financ 42 .95Goldman Sachs Financ 42 1.40Goldman Sachs Financ 32 1.80Goldman Sachs Financ 44 1.14Goldman Sachs Financ 44 .99Goldman Sachs Financ 44 1.44Goldman Sachs Financ 31 1.51Goldman Sachs Financ 31 1.36Goldman Sachs Financ 31 1.81Goldman Sachs Financ 32 1.36Goldman Sachs Financ 32 1.50Goldman Sachs Financ 44 .79Goldman Sachs Financ 44 1.54Goldman Sachs Financ 44 1.79Goldman Sachs Financ 44 1.23Goldman Sachs Financ 44 1.70Goldman Sachs Financ 44 1.38Goldman Sachs Financ 44 1.63Goldman Sachs Financ 44 .93Goldman Sachs Financ 44 1.58Goldman Sachs Financ 44 1.48Goldman Sachs Financ 44 1.73Goldman Sachs Invest 31 1.54Goldman Sachs Invest 31 1.39Goldman Sachs Invest 31 1.23Goldman Sachs Invest 14 .28Goldman Sachs Invest 14 1.03Goldman Sachs Invest 31 1.78Goldman Sachs Invest 31 2.03Goldman Sachs Invest 31 1.04Goldman Sachs Invest 31 1.78GovTxMgSvc 39 1.44GovObTR 24 1.21GovTxMgIS 39 1.69Government Fund Clas 32 1.60Government Obligatio 21 1.79Government Obligatio 21 1.77GovResFd P 24 .88HSBC U.S. Government 35 1.67HSBC U.S. Government 35 1.78HSBC U.S. Government 35 1.72HSBC U.S. Government 35 1.74HSBC U.S. Treasury M 40 1.62HSBC U.S. Treasury M 40 1.37HSBC U.S. Treasury M 40 1.73HSBC U.S. Treasury M 40 1.69HSBC U.S. Treasury M 40 1.71HSBCUSGov A 35 1.27HSBCUSGov D 35 1.42Harbor Money Market 42 1.48Harbor 42 1.55HeritAdm 17 1.89HeritInst 17 2.02HewittMM p 42 .26ING MM A 26 1.49ING MM I 26 1.49Invesco Government M 22 1.73InvescoA5 22 1.38InvescoC5 p 22 .63Invesco Tax Exempt C 10 .54Invesco Tax-Exempt C 10 .56Investor Cash Tr, Tr 44 1.60Investor Tax-Exempt 14 1.18Investor Tax-Exempt 14 .78Investor Tax-Exempt 14 1.03Investor Tax-Exempt 14 1.25Investor Tax-Exempt 14 1.13Investor Tax-Exempt 14 .63Investor Tax-Exempt 14 .48Investor Tax-Exempt 14 .93InvCshTrTrs 44 1.74Investors Cash Tr, T 44 1.21Investors Cash Trust 44 1.71Ivy Cash Management 19 .44Ivy Cash Management 19 .50Ivy Cash Management 19 1.36Ivy Government Money 12 1.21Ivy Government Money 12 1.46IvyMonyyC t 12 .33IvyMnyA 12 1.05IvyMM B 12 .25JPMGvMMAg 21 1.66JPMLqAsR 20 1.50JPMGvPrem 21 1.47JPMGvCap 21 1.74JPMTrPlInv 12 1.42JPMTrPlRs 12 1.22JPMorg100 Agcy 49 1.63

JPM100 SecP 49 1.44JPM100 TrInst 49 1.68JPMorgan100 49 1.30JPMLqAstP 20 1.75JPMorganFed 34 1.32JPMorFedAgcy 34 1.65JPMorgFedPr 34 1.46JPMLqAstAg 20 1.94JPMLqAstC p 20 1.23JPMLqAstMrg 20 1.61JPMLqAstInst 20 1.99JPMMunInst 6 1.30JPMMuMorg 6 .92JPMNYMuR p 6 .77JPMorgPrm 18 1.70JPMorgPrAgcy 18 1.96JPMorgPrmPr 18 1.77JPMTreasC t 12 .95JPMTrsPlusP 12 1.47JPMTrsPlsMrg 12 1.33JPMTrsPlsInst 12 1.71JPMTrsPlsAg 12 1.66JPMTrsSecR p 49 1.19JPMUSGvInst 21 1.71JPMUSGvtR p 21 1.22JPMUSGvtMrg 21 1.33JPMLqAsInv 20 1.69JPMorgan 100% US Tre 49 1.71JPMorgan California 6 .92JPMorgan California 6 .32JPMorgan California 6 .67JPMFedInst 34 1.70JPMorgan Institution 5 1.23JPMorgan Institution 5 1.28JPMorgan Institution 5 1.26JPMorgan Institution 5 1.18JPMorgan Liquid Asse 20 2.02JPMorgan Municipal M 6 .81JPMorgan Municipal M 6 1.25JPMorgan Municipal M 6 .46JPMorgan New York Mu 6 1.02JPMorgan New York Mu 6 .42JPMorgan New York Mu 6 .77JPMPrInst 18 2.01JPMPrRsv 18 1.52JPMorgan Prime Money 18 2.06JPMorgan Prime Money 18 2.04JPMorgan Prime Money 18 1.25JPMorgan U. S. Treas 12 1.77JPMorgan U.S. Govern 21 1.22JPMorgan U.S. Govern 21 .92JPMorgan U.S. Govern 21 .87JPMorgan U.S. Govern 21 1.61JPMorgan U.S. Treasu 12 1.74JPMorgan US Governme 21 1.42Liquid Assets Portfo 17 1.13Liquid Assets Portfo 17 1.80Liquid Assets Portfo 17 1.45Liquid Assets Portfo 17 1.92MainStay A 32 1.42MainStay B 32 1.20MainStay Money Marke 32 1.20MainStay Money Marke 32 1.20ManagersMM 21 1.77Maryland Tax-Free Mo 24 1.11Maryland Tax-Free Mo 24 1.05Meeder Institutional 30 1.92MeederRetl 29 1.63ML CMAMn 28 1.35ML CMATr 37 1.27MilestnTOInst 40 1.72MilestnTOInv 40 1.47MHLIRSel 20 2.02MMktGS2 36 1.78MMktGS4 36 1.53MMktProFdInv 30 .91MMktProFdSvc 30 .21Mutual America Insti 23 1.70Nationwide Governmen 27 1.14NatnwdMMInst 27 1.40New York Tax-Free Mo 20 1.13NorthInstGovSel 45 1.71Northern 39 1.89NorthernGvSl 47 1.56NorthInstPrObSv 25 2.06NthnInstPrObSh 25 2.06Northern Institution 5 1.30

Money Market Funds

Avg Avg Fund Maturity Yield








Northern Institution 46 1.68Northern Institution 45 1.71Northern Institution 45 1.71NorthInstTreas 49 1.73NorthernUSGv 49 1.56OppCshResN t 38 1.31OppenhCshB p 39 1.21OppenhCshC p 38 1.30OppCshRes 38 1.30Oppenheimer Governme 37 1.32Oppenheimer Institut 38 1.68Oppenheimer Institut 38 1.62Oppenheimer Institut 38 1.61OppMMFd A 37 1.33PIMCO Government Mon 8 1.64PIMCO Government Mon 8 1.64PIMCO Government Mon 8 1.69PIMCO Government Mon 8 1.79PIMCO Government Mon 8 1.79PIMCO Government Mon 8 1.79PNC Government Money 24 1.57PNC Gov A 24 1.58PNC Gov I 24 1.71PNC TrA p 39 1.47PNC Tr I 39 1.63PNC Treasury Plus Mo 26 1.62PNC Treasury Plus Mo 26 1.51PW PACE P 22 1.30PhoenixMM A 19 .01Pioneer U.S. Governm ... 1.29Pioneer U.S. Governm ... .74PionrCs ... 1.14PremGvtMP 21 1.76PremierPort 17 2.01Premier Portfolio Pe 17 1.47Premier Portfolio Pr 17 1.71Premier Portfolio Re 17 1.85Premier Portfolio Re 17 1.13PrimeObTR 29 1.54PruMMartD 27 1.28PruMMrtZ 27 1.47Prudential Governmen 27 1.28Prudential Governmen 27 1.25Prudential Governmen 27 1.31PruInstMM A 22 1.96Putnam Government Mo 14 .01Putnam Government Mo 14 .01Putnam Government Mo 14 .01Putnam Government Mo 14 .01Putnam Government Mo 14 .01Putnam Government Mo 14 .01Putnam Government Mo 14 .01Putnam Government Mo 14 .01Putnm MMA 19 1.64Putnam Money Market 19 .01Putnam Money Market 19 .01Putnam Money Market 19 .01PutnmMMC t 19 .01RBCGvRBCI1 24 1.68Retail Prime Obligat 17 2.07

Retail Prime Obligat 17 1.91Retail Prime Obligat 17 2.01Retail Prime Obligat 17 1.76Retail Prime Obligat 17 1.81Retail Prime Obligat 17 1.46Rydex U.S. Governmen 52 .88SEI DITGovA 32 1.60SEI DITGvIIA 39 1.64SEI DITTrsA 31 1.49SEI DITTrIIA 36 1.62STI CshRes 27 1.52STIC Prime Portfolio 15 1.74STIC Prime Portfolio 15 1.03STIC Prime Portfolio 15 1.35STIC Prime Portfolio 15 1.82STIT Liquid Assets 17 1.70STIT STIC Prime Por 15 1.60STIT Government & Ag 24 1.76STIT Government & Ag 24 1.49STIT Liquid Assets P 17 1.97STIT STIC Prime Port 15 1.87STIT Tax-Free Cash R 10 .99STIT Tax-Free Cash R 10 1.20STIT Treasury Obliga 39 1.69STIT Treasury Obliga 39 1.66STIT Treasury Obliga 39 1.44STIT Treasury Portfo 22 1.44STIT Treasury Portfo 22 1.71Saratoga Advantage T 1 .01Saratoga U.S.Governm 1 .01SaratgUSGvI 1 .01SchwbACR-Pr 20 1.59SchwbACR 20 1.52SchwbCshRes 18 1.45Schwab Government Mo 6 1.53SchwbInv 26 1.82SchwbRetAdv 29 1.82Schwab Retirement Go 25 1.70Schwab Treasury Obli 10 1.53Schwab U.S. Treasury 11 1.41SchbValAdv 32 1.85SchwValAdUlt 32 2.00SchbMM 1 1.29Schb UST 11 1.21SentinelGov A 10 1.28StFrmMMLgA 35 1.49State Farm Money Mar 35 1.32State Farm Money Mar 35 1.32State Farm Money Mar 35 1.32State Farm Money Mar 35 1.39State Farm Money Mar 35 1.39State Farm Money Mar 35 1.39State Farm Money Mar 35 1.39StStInstLRS 18 2.05State Street Insti L 17 1.35State Street Insti T 21 1.41State Street Insti T 21 1.76State Street Insti T 34 1.73State Street Insti U 25 1.78State Street Insti U 25 1.43

State Street Institu 25 1.82State Street Institu 25 1.75State Street Institu 21 1.68State Street Institu 34 1.65State Street Institu 25 1.70State Street Institu 25 1.53State Street Institu 34 1.38State Street Institu 25 1.80State Street Institu 21 1.70State Street Institu 18 2.00State Street Institu 18 1.97State Street Institu 18 1.80State Street Treasur 21 1.81SunAmMMA 39 .01T. Rowe Price Govern 32 1.61T. Rowe Price Instit 41 1.88T. Rowe Price Tax-Ex 29 1.12TDAM California Muni 20 .50TDAM Insti U.S. Gov 37 1.40TDAM Insti U.S. Gove 37 1.65TDAM Institutional T 31 .83TDAM Institutional T 31 1.38TDAM Institutional U 37 1.00TDAMMMInv 42 1.45TDAMMMkPr 42 1.45TDAM Money Market Po 42 1.55TDAM Money Market Po 42 1.35TDAM Municipal Portf 30 .62TDAM New York Munici 9 .67TDAM U.S. Government 20 1.08TDAMUSGv 20 1.18TIAA-CREF Inst 47 .02TIAA-CREF Money Mark 47 .02TIAA-CREF Money Mark 47 .02TIAACREF Ret 47 .01TIAA-CREF Ret 47 .02TRowSumCR 46 1.70TRowPRF 32 1.48TRowUST 33 1.50Thriv MM Inst 34 1.50Thriv MMk A 34 1.35TreasObTR 26 1.23Treasury Obligations 22 1.76Treasury Portfolio P 49 1.68U.S. Government Mone 28 .69U.S. Government Mone 28 1.17U.S. Government Mone 28 1.88U.S. Treasury Money 33 1.58UBS Prime Investor F 18 1.67UBS Prime Preferred 18 1.98UBS Prime Reserves F 18 1.94UBS RMA Government M 23 1.42UBS Select Governmen 23 1.77UBS Select Governmen 23 1.46UBS Select Governmen 23 1.73UBS Select Governmen 23 1.71UBS Select Prime Inv 20 1.72UBS Select Prime Pre 20 2.06UBS Select Treasury 21 1.67UBS Select Treasury 21 1.69

UBS Select Treasury 21 1.42UBS Select Treasury 21 1.73UBS Tax-Free Institu 8 1.29UBS Tax-Free Investo 8 1.02UBS Tax-Free Preferr 8 1.33US Government Money 24 .87US Government Money 24 1.58USAA Mutl 21 1.64USAA Treas 41 1.52VALIC MMktI 35 .01VALIC MMkII 44 .01VangAdmTry 53 1.81VangFdl 50 1.81VangPr 50 2.02VangPrInst 50 2.08Voya Government Mone 26 1.49Voya Government Mone 26 1.50Voya Government Mone 26 .50Voya Government Mone 26 1.49Voya Liquid Assets P 26 1.36Voya Liquid Assets P 26 1.61Voya Liquid Assets P 26 1.21Voya Money Market Po 27 1.56Voya Money Market Po 27 1.41WA Select Tax Free R 10 1.24WF 100% Treasury Mon 38 1.67WF Government Money 26 1.79Wells Fargo 100% Tre 38 1.57WellsFargo A 15 1.60WFCashInvAd 17 1.89WFCashInst 17 2.02Wells Fargo Cash Inv 17 2.09Wells Fargo Fd, Trea 26 1.56WFGovAdm 26 1.59WFGvtMMA 26 1.33Wells Fargo Heritage 17 2.09Wells Fargo Heritage 17 1.79WellsFargoI 100 38 1.37WellsFargoInsCsh 17 1.72WellsFargoInsGv 26 1.43Wells Fargo Money Ma 15 1.99Wells Fargo Money Ma 15 1.69Wells Fargo Municipa 5 1.31WellsF100TrA 38 1.27WellsFargo TrsyS 26 1.46WellsFargoTrsyA 26 1.31WellsFargo TrsyI 26 1.71WFGvMMInst 26 1.73Western Asset Govern 31 1.45Western Asset Govern 31 .94WA GvtRsvA 31 1.34WAInstGvInst 31 1.79Western Asset Insti 50 1.63Western Asset Insti 29 1.91Western Asset Instit 31 1.74Western Asset Instit 31 1.74Western Asset NY Tax 7 .86Western Asset Prime 26 1.63Western Asset Tax Fr 10 .35Western Asset Tax Fr 10 .85

Western Asset US Tre 50 .88WstnUSTrN 50 1.28WstnInstLqRsI 29 1.96WstnPrmLiq 29 1.67WstnInstUSTR 50 1.69WstnPrmUSTR 50 1.43Wilm GovSel 36 1.53Wilm TrAdm 33 1.22Wilm TrSvc 33 1.07Wilm TrSvc 33 1.47Wilm GovAdm 36 1.28Wilmington U.S. Gove 36 1.13WilmUSGov 36 1.63

Tax ExemptAIMTx 10 .44AmC CATF 14 .95AmC TF 8 1.05BMO TaxF I p 14 1.29BMO TaxF Y 14 1.05BNYMelNMuM 9 1.20BLMunFdPCS p 28 .82BRLM Muni 28 1.31BRF NYMuni 7 1.28BRFCAMuni 6 1.14CashActTxEMgd 24 .98FIMMTxExII 27 1.13FIMMTxEx3 27 1.03FIMMTxExI 27 1.28FedCAMuniSv 27 .88FedCAMu WS 27 1.13FedGAMuCsh 15 .96FedMAMuCS p 35 .44FedMAMuniSv 35 .85FedMuObl A 30 1.31FedMuOblCap 30 1.21FedMunOblSv 30 1.06FedNYMuCSv 40 .92FedNYMuCS p 40 .44FedNYMuCsII 40 .69FedPAMuniCS 17 .40FedPAMuCsSv 17 .79FedTaxFObWS 30 1.28FedTxFrObSv 30 1.03FedMuniSvc 11 .80FedTxF c 6 1.29FidCA 18 .90FidCT 35 .98FidMA 32 .92FidMI 31 .90FidMuMM 36 1.08FidNJ 50 .92FidNY 19 .96FidOH 47 .95FidPA 16 .94FidSpCA 17 1.08FidSpMA 33 1.10FidSpNJ 49 1.12FidSpNY 16 1.11FidTEDly M 30 .76

FidAZ 15 .97

Fid TECR 30 .51

FidTxEx MM 30 1.01

FidTaxExPortS 27 1.23

FinSq TEF 14 1.28

FstAmTFA 13 .72

FstAmTxFY 13 1.02

FsAmTxFObII 13 1.17

FstAmTFObZ 13 1.27

GenNJMun 18 .71

GenNYMuB 10 .77

GnMuB p 11 .45

GnNYMuB p 10 .37

GnCalMu 7 .70

JPMMuMMP 6 1.06

JPMorganCA 6 .78

JPMorganNY 6 .88

JPMorganTF 10 .88

JPMorg TFPr 10 1.02

JPMTxFrR p 10 .77

JPMorgTFAgcy 10 1.21

JPMTxFrInst 10 1.26

NYTxFrMMI 23 2.01

NortnInstMuni 5 1.29

NorthernMun 7 1.13

PremierTxEx 6 1.31

SchwAMTTxF 23 .93

SchwNYMuVA 21 1.13

SchwNYMuSw 21 .88

SchwTxFValAd 23 1.15

ShwbTE 16 1.05

SchwabTxEx 16 1.15

Schwb CA 17 .87

ScudTECshInst 24 1.18

TDAMCAMu 20 .60

TDAMMuni 30 .72

TDAMNYMu 9 .77

TRowSumMu 31 1.02

TRowCA c 27 .73

TRowNY c 20 .91

TRowTE c 29 1.06

USAATxEx 29 .96

VangNJ 53 1.31

VangCA 22 1.23

VangPA 23 1.32

VangNY 27 1.33

VangTxEx 27 1.33

WFAMuCshM 5 1.41

WFA MuCsMSv 5 1.15

WFNatInstMM 6 1.35

WFNtTFMMSv 6 1.10

WellsFargoNat 6 1.25

WellsF NTFA 6 .95

WstnFTxR N 10 .70

WstnInstTxFR 10 1.29

WstnNYTxR N 7 .71







U.S. Treasury Bonds and Notes.63 Jun 18 p 99.31 100.00 2.56.88 Jul 18 p 99.30 99.31 1.901.38 Jul 18 f 100.06 100.07 -0.01 1.38 Jul 18 p 99.30 99.31 1.852.25 Jul 18 p 100.01 100.02 1.871.00 Aug 18 p 99.28 99.29 1.874.00 Aug 18 p 100.09 100.10 1.90.75 Aug 18 p 99.25 99.26 1.931.50 Aug 18 p 99.29 99.30 1.941.00 Sep 18 p 99.25 99.26 1.92.75 Sep 18 p 99.21 99.22 1.961.38 Sep 18 p 99.27 99.28 +0.01 1.96.88 Oct 18 p 99.21 99.22 1.96.75 Oct 18 p 99.18 99.19 +0.01 2.011.25 Oct 18 p 99.23 99.24 2.041.75 Oct 18 p 99.28 99.29 2.021.25 Nov 18 p 99.22 99.23 +0.01 2.063.75 Nov 18 p 100.20 100.21 2.071.00 Nov 18 p 99.17 99.18 2.071.25 Nov 18 p 99.21 99.22 +0.01 2.041.38 Nov 18 p 99.22 99.23 2.081.25 Dec 18 p 99.19 99.20 2.101.00 Dec 18 p 99.17 99.18 2.171.38 Dec 18 p 99.19 99.20 2.161.50 Dec 18 p 99.21 99.22 2.161.13 Jan 19 p 99.13 99.14 2.162.13 Jan 19 f 100.23 100.24 -0.01 .781.13 Jan 19 p 99.11 99.12 2.201.25 Jan 19 p 99.13 99.14 2.201.50 Jan 19 p 99.18 99.19 2.20.75 Feb 19 p 99.02 99.03 2.222.75 Feb 19 p 100.10 100.11 2.218.88 Feb 19 k 104.08 104.09 2.111.13 Feb 19 p 99.08 99.09 +0.01 2.241.38 Feb 19 p 99.13 99.14 2.231.50 Feb 19 p 99.16 99.17 2.231.00 Mar 19 p 99.03 99.04 2.251.25 Mar 19 p 99.07 99.08 +0.01 2.281.50 Mar 19 p 99.13 99.14 2.281.63 Mar 19 p 99.16 99.17 2.27.13 Apr 19 f 99.10 99.11 -0.01 .96.88 Apr 19 p 98.27 98.28 2.301.25 Apr 19 p 99.03 99.04 2.331.63 Apr 19 p 99.13 99.14 2.33.88 May 19 p 98.23 98.24 +0.01 2.333.13 May 19 p 100.21 100.22 2.341.13 May 19 p 98.28 98.29 2.341.25 May 19 p 98.31 99.00 2.351.50 May 19 p 99.07 99.08 2.351.00 Jun 19 p 98.20 98.21 2.361.25 Jun 19 p 98.28 98.29 2.361.63 Jun 19 p 99.08 99.09 2.37.75 Jul 19 p 98.09 98.10 2.391.88 Jul 19 f 101.18 101.19 -0.01 .38.88 Jul 19 p 98.11 98.12 2.401.63 Jul 19 p 99.05 99.06 2.39.75 Aug 19 p 98.05 98.06 +0.01 2.40

3.63 Aug 19 p 101.11 101.12 2.408.13 Aug 19 k 106.12 106.13 2.391.00 Aug 19 p 98.11 98.12 2.411.25 Aug 19 p 98.20 98.21 2.421.63 Aug 19 p 99.02 99.03 2.42.88 Sep 19 p 98.04 98.05 +0.01 2.431.00 Sep 19 p 98.06 98.07 2.441.38 Sep 19 p 98.21 98.22 +0.01 2.441.75 Sep 19 p 99.04 99.05 2.431.00 Oct 19 p 98.04 98.05 +0.01 2.451.25 Oct 19 p 98.13 98.14 +0.01 2.451.50 Oct 19 p 98.23 98.24 +0.01 2.461.00 Nov 19 p 98.00 98.01 +0.01 2.473.38 Nov 19 p 101.07 101.08 +0.01 2.471.00 Nov 19 p 97.30 97.31 +0.01 2.471.50 Nov 19 p 98.31 99.00 +0.01 2.481.50 Nov 19 p 98.20 98.21 +0.01 2.471.38 Dec 19 p 98.13 98.14 +0.01 2.481.13 Dec 19 p 97.31 98.00 +0.01 2.481.63 Dec 19 p 98.23 98.24 +0.01 2.481.88 Dec 19 p 99.02 99.03 2.491.38 Jan 20 f 101.01 101.02 -0.02 .691.38 Jan 20 f 98.09 98.10 2.511.25 Jan 20 p 98.01 98.02 2.501.38 Jan 20 p 98.08 98.09 +0.01 2.492.00 Jan 20 p 99.07 99.08 +0.01 2.503.63 Feb 20 p 101.24 101.25 2.518.50 Feb 20 k 109.20 109.21 2.461.38 Feb 20 p 98.04 98.05 +0.01 2.521.25 Feb 20 p 97.29 97.30 2.522.25 Feb 20 p 99.18 99.19 2.511.13 Mar 20 p 97.19 97.20 +0.01 2.531.38 Mar 20 p 98.00 98.01 2.532.25 Mar 20 p 99.17 99.18 +0.01 2.521.50 Apr 20 p 98.06 98.07 +0.01 2.53.13 Apr 20 f 98.26 98.27 -0.02 .771.13 Apr 20 p 97.15 97.16 +0.01 2.531.38 Apr 20 p 97.29 97.30 2.532.38 Apr 20 p 99.23 99.24 +0.01 2.531.50 May 20 p 98.03 98.04 +0.01 2.543.50 May 20 p 101.23 101.24 2.558.75 May 20 k 111.17 111.18 2.441.38 May 20 p 97.25 97.26 2.551.50 May 20 p 98.01 98.02 +0.01 2.552.50 May 20 p 99.29 99.30 2.541.50 Jun 20 p 97.31 98.00 2.551.63 Jun 20 p 98.06 98.07 +0.01 2.551.88 Jun 20 p 98.21 98.22 2.551.25 Jul 20 f 101.17 101.18 -0.01 .491.50 Jul 20 p 97.28 97.29 2.561.63 Jul 20 p 98.03 98.04 +0.01 2.572.00 Jul 20 p 98.27 98.28 +0.01 2.561.50 Aug 20 p 97.25 97.26 2.572.63 Aug 20 p 100.03 100.04 +0.01 2.588.75 Aug 20 k 112.25 112.26 2.561.38 Aug 20 p 97.15 97.16 +0.01 2.572.13 Aug 20 p 99.01 99.02 +0.01 2.581.38 Sep 20 p 97.13 97.14 2.57

1.38 Sep 20 p 97.11 97.12 2.582.00 Sep 20 p 98.23 98.24 2.581.63 Oct 20 p 97.27 97.28 2.591.38 Oct 20 p 97.07 97.08 2.591.75 Oct 20 p 98.02 98.03 2.601.75 Nov 20 p 98.02 98.03 +0.01 2.592.63 Nov 20 p 100.02 100.03 +0.01 2.591.63 Nov 20 p 97.23 97.24 +0.01 2.602.00 Nov 20 p 98.19 98.20 +0.01 2.601.88 Dec 20 p 98.09 98.10 +0.01 2.601.75 Dec 20 p 97.29 97.30 2.612.38 Dec 20 p 99.14 99.15 +0.01 2.602.00 Jan 21 p 98.16 98.17 +0.01 2.611.13 Jan 21 f 101.07 101.08 -0.01 .641.38 Jan 21 p 96.29 96.30 +0.01 2.622.13 Jan 21 p 98.24 98.25 2.622.25 Feb 21 p 99.02 99.03 +0.01 2.613.63 Feb 21 p 102.17 102.18 2.627.88 Feb 21 k 113.12 113.13 +0.01 2.591.38 Feb 21 p 96.05 96.06 +0.01 2.622.00 Feb 21 p 98.13 98.14 +0.01 2.622.38 Mar 21 p 99.11 99.12 +0.01 2.621.25 Mar 21 p 96.11 96.12 +0.01 2.622.25 Mar 21 p 99.00 99.01 +0.01 2.62.13 Apr 21 f 98.11 98.12 -0.01 .712.38 Apr 21 p 99.10 99.11 +0.01 2.631.38 Apr 21 p 96.19 96.20 +0.01 2.622.25 Apr 21 p 98.31 99.00 +0.01 2.632.63 May 21 p 99.31 100.00 +0.01 2.633.13 May 21 p 101.11 101.12 +0.01 2.638.13 May 21 k 115.07 115.08 +0.01 2.612.00 May 21 p 98.07 98.08 +0.02 2.632.63 Jun 21 p 99.31 100.00 +0.01 2.631.13 Jun 21 p 95.20 95.21 +0.02 2.652.13 Jun 21 p 98.16 98.17 +0.01 2.64.63 Jul 21 f 100.09 100.10 -0.01 .531.13 Jul 21 p 95.15 95.16 +0.01 2.652.25 Jul 21 p 98.26 98.27 +0.01 2.652.13 Aug 21 p 98.12 98.13 +0.01 2.668.13 Aug 21 k 116.13 116.14 2.631.13 Aug 21 p 95.10 95.11 +0.01 2.672.00 Aug 21 p 97.31 98.00 +0.01 2.661.13 Sep 21 p 95.06 95.07 +0.01 2.672.13 Sep 21 p 98.10 98.11 +0.02 2.671.25 Oct 21 p 95.14 95.15 +0.01 2.682.00 Oct 21 p 97.27 97.28 +0.02 2.682.00 Nov 21 p 97.26 97.27 +0.01 2.678.00 Nov 21 k 117.06 117.07 +0.01 2.651.75 Nov 21 p 96.30 96.31 +0.01 2.681.88 Nov 21 p 97.12 97.13 +0.02 2.682.00 Dec 21 p 97.22 97.23 +0.02 2.692.13 Dec 21 p 98.04 98.05 +0.02 2.69.13 Jan 22 f 98.05 98.06 -0.01 .651.50 Jan 22 p 95.29 95.30 +0.02 2.701.88 Jan 22 p 97.06 97.07 +0.02 2.702.00 Feb 22 p 97.19 97.20 +0.02 2.701.75 Feb 22 p 96.21 96.22 +0.01 2.701.88 Feb 22 p 97.03 97.04 +0.01 2.70

ARCResources 175214 13.46 13.15 13.30 +.02AZMiningInc 98419 6.14 6.13 6.13 -.01AgnicoEagle 74318 59.73 58.85 58.94 -.60AirCdaV VV 178231 23.19 22.21 22.48 -.82AlgonquinPwr 179718 12.89 12.75 12.82 +.05AlimntatnBSV 145485 58.50 57.20 57.47 -.77AphriaInc J 888124 13.30 12.50 13.04 +.33AthabascaOil 267018 1.76 1.64 1.66 -.06AuroraCannabi 1241628 10.26 9.61 9.69 -.30B2GoldCorpo 157104 3.44 3.38 3.38 -.08BCE Inc 274797 54.36 53.75 53.81 -.56BMO WgtBkInx 112639 29.56 29.13 29.22 -.38BarrickGold 331501 17.37 17.10 17.12 -.23BaytexEnergy 489347 4.39 4.22 4.25 -.11BeloSunMngo 75335 .27 .23 .25 +.02Bk NS 349867 77.00 75.73 75.90 -1.10BkMontreal 203049 103.07 101.73 102.07 -1.25BlackberryLtd 368289 14.07 13.27 13.33 -.83BombardirBSV 657099 5.25 5.04 5.10 -.15BrookfldALV 217997 54.55 53.00 53.06 -1.62CADGOOSEHOLD 65464 79.44 74.26 78.22 +1.61CAE Inc 69491 27.02 26.52 26.61 -.41CIBC 171048 117.61 115.60 115.97 -1.71CIFinancial 75959 24.57 24.20 24.24 -.36CamecoCorp 139646 15.05 14.78 14.83 -.23CannTustHoldi 74060 9.06 8.28 8.38 -.58CanopyGrowth 816772 44.89 41.08 41.46 -1.97CapstoneMngo 76585 1.12 1.05 1.05 -.07CdnNatRail 197417 106.74 104.86 105.26 -1.77CdnNatRes 469350 44.37 43.61 43.65 -.52CenovusEngy 485786 13.38 12.88 12.97 -.21CopperMountai 71131 1.36 1.28 1.28 -.06CrescentPnt 393362 9.69 9.41 9.44 -.16CronosGroupI 79667 9.67 9.15 9.22 -.34

DalradianJ 563718 1.46 1.44 1.44 -.02DetourGoldo 124661 11.43 10.92 11.34 +.37DollaramaInc 130826 54.00 52.57 53.00 -.63DreamGloblUn 102225 14.58 14.38 14.38 -.15ECNCapitalCo 177371 3.63 3.46 3.46 -.17EldoradoGld 83031 1.47 1.43 1.43 -.07ElementFin 183290 6.86 6.48 6.61 -.24EmeraInc 103357 42.90 42.60 42.82 +.09EmpireANV 84290 26.04 25.45 25.45 -.11EnCanaCorp 249433 17.06 16.44 16.48 -.49EnbridgeInc 303550 42.08 41.49 41.56 -.59EnbridgeIncme 76764 29.37 29.03 29.03 -.40EnerplusCorp 89209 16.50 15.87 15.97 -.51ExcelsiorMini 101950 1.45 1.15 1.20 -.11FirstQntumo 386866 20.19 18.91 19.40 -.92Fortis Inc 142095 42.26 41.96 42.08 -.08FortuneMino 122464 .14 .13 .13 -.01Franco Nevada 70158 93.02 91.97 92.39 -.60GearEnergyLt 81697 1.34 1.26 1.26 -.02GildanActive 63984 37.95 37.23 37.25 -.45GoldStandardV 75647 1.81 1.75 1.75 -.05GoldcorpInc 339853 18.21 17.82 17.89 -.33GreenOrganicD 105936 7.11 6.76 6.83 -.08H RRealUn 82230 20.35 20.19 20.20 -.16HarteGold 93142 .41 .36 .39 +.02HorzonNtho 76267 2.67 2.42 2.55 -.13HrznCrdOilBl 187660 10.78 10.30 10.37 -.36HrznCrdOilBr 277753 5.14 4.92 5.11 +.16HrznNtGsBul 130371 3.99 3.92 3.99 -.04HudBayMnrls 225166 7.94 7.61 7.64 -.51HuskyEngy 209481 19.91 19.50 19.74 -.28HydroOneLimi 126419 20.16 20.00 20.09 +.02ISharesS P60 344183 24.36 24.00 24.05 -.40IamgoldCorp 128940 7.62 7.50 7.50 -.13

ImperialOil 208960 43.04 42.57 42.62 -.61InMedPharmace 86371 .20 .13 .14 -.01InMedPharmace 75499 .86 .80 .81 -.02InterPipeline 157167 24.98 24.69 24.80 -.28IronBridgeRe 87515 .77 .74 .75 -.01IvanhoeAo 93824 2.85 2.73 2.77 -.08KatangaMng 120523 1.13 1.02 1.02 -.09KeltExplo 99023 8.77 8.54 8.57 -.16KinrossGold 308135 4.98 4.87 4.88 -.09Loblaw Co 73050 67.60 67.07 67.43 ...LundinMng 339785 7.93 7.63 7.66 -.44MEGEnergy 233924 10.33 9.59 10.13 -.09MagnaInt l 141410 83.11 80.92 81.44 -1.92ManulifeFin 731797 25.13 24.34 24.35 -.80MedReleafCorp 110279 30.51 28.32 28.40 -2.28Metro Inc 74424 44.99 44.41 44.90 +.41NatBkCan 155928 63.52 62.37 62.69 -1.60NemaskaLithiu 139651 .93 .85 .86 -.06NeovascInc 399657 .06 .05 .05 -.01NeptTech Bi 92887 5.23 4.51 4.75 -.28NevsunReso 80778 4.38 4.28 4.31 -.07New Gold 176212 2.78 2.69 2.69 -.06NorthlandPowe 79576 24.71 24.50 24.55 -.04NutrienLtd 242193 72.23 71.44 71.74 +.52NuvistaEngy 75372 9.53 9.14 9.17 -.28OceanaGoldCrp 205051 3.65 3.61 3.61 -.03OpenTextCorp 80668 47.31 46.11 46.29 -1.25OsiskoMining 66969 1.94 1.73 1.73 -.21PembinaPipe 172268 45.89 45.43 45.52 -.53PeytoExpl 158733 10.42 10.19 10.25 -.01PowerCorpSV 120891 29.93 29.49 29.55 -.40PrecisionDrl 196351 4.36 4.21 4.25 -.06Prometico 104123 .61 .56 .56 -.04RagingRiver 234016 5.61 5.42 5.45 -.12

RoyalBank 357533 101.24 99.51 99.80 -1.57RoyalNickelo 113884 .10 .10 .10 -.01SNCLavalin 71151 60.08 58.85 58.90 -1.24SaputoInc 71693 43.64 43.17 43.52 -.09SemafoInc o 109024 3.74 3.69 3.73 ...SevenGenClA 159901 14.23 13.98 14.01 -.03ShawCommBNV 163770 27.82 27.53 27.60 -.18SherrittIntl 86787 1.16 1.12 1.12 -.03SunLifeFin 190014 54.16 53.01 53.17 -1.15SuncorEngy 626806 52.75 50.89 51.44 -1.91SuperiorPlus 90866 12.82 12.59 12.79 +.20T D Bank 612871 77.05 75.92 76.30 -.70TamarackVall 179147 4.41 4.36 4.37 ...TeckResLimit 259784 34.19 32.35 32.90 -1.69Telus Corp 201038 46.54 46.07 46.27 -.50TheHydropothe 162089 5.50 5.15 5.25 -.14TheStarsGrou 89466 49.96 47.24 47.31 -2.40ThomsonReuter 69841 53.96 53.43 53.46 -.62TitanMiningC 70910 1.50 1.40 1.45 -.05TourmalineOil 62392 23.68 23.26 23.34 -.14TransAltaCorp 68003 6.59 6.47 6.47 -.12TransCdaCorp 241117 57.63 56.55 56.59 -1.09TrevaliMngo 587093 1.04 .96 .96 -.09TricanWell 279734 3.03 2.95 2.99 -.04TurquoiseHill 68567 3.72 3.63 3.63 -.13ValeantPharma 130156 32.18 30.60 30.70 -1.49WasteConnecti 66425 101.40 100.45 100.62 -.81WesdomeGold 69930 2.99 2.88 2.90 -.09WesternForst 119119 2.62 2.54 2.56 -.05WheatonPrecio 97832 28.85 28.41 28.48 -.33WhitecapReso 185879 8.75 8.46 8.59 -.15YamanaGld 290327 4.04 3.89 3.89 -.13iShrS P500C 96640 30.95 30.44 30.66 -.67

Toronto stocksName Vol High Low Last Chg

Treasury bondsRate Date Bid Ask Chg Yld

1.75 Mar 22 p 96.19 96.20 +0.02 2.711.88 Mar 22 p 97.01 97.02 +0.02 2.71.13 Apr 22 f 97.26 97.27 .711.75 Apr 22 3p 96.15 96.16 +0.01 2.721.88 Apr 22 p 96.30 96.31 +0.02 2.711.75 May 22 p 96.15 96.16 +0.02 2.711.88 May 22 p 96.28 96.29 +0.02 2.721.88 May 22 p 96.13 96.14 +0.02 2.721.75 Jun 22 p 96.10 96.11 +0.02 2.722.13 Jun 22 p 97.23 97.24 +0.01 2.72.13 Jul 22 f 98.06 98.07 -0.01 .571.88 Jul 22 p 96.22 96.23 +0.02 2.732.00 Jul 22 p 97.06 97.07 +0.03 2.731.63 Aug 22 p 95.22 95.23 +0.03 2.737.25 Aug 22 k 117.23 117.24 +0.02 2.691.63 Aug 22 p 95.21 95.22 +0.03 2.731.88 Aug 22 p 96.20 96.21 +0.03 2.731.75 Sep 22 p 96.02 96.03 +0.03 2.731.88 Sep 22 p 96.18 96.19 +0.03 2.731.75 Oct 22 p 96.15 96.16 +0.03 2.742.00 Oct 22 p 96.31 97.00 +0.02 2.741.63 Nov 22 p 95.13 95.14 +0.03 2.747.63 Nov 22 k 120.05 120.06 +0.02 2.712.00 Nov 22 p 96.30 96.31 +0.03 2.732.13 Dec 22 p 97.12 97.13 +0.03 2.74.13 Jan 23 f 97.20 97.21 .661.75 Jan 23 p 95.22 95.23 +0.03 2.752.38 Jan 23 p 98.13 98.14 +0.04 2.742.00 Feb 23 p 96.24 96.25 +0.03 2.747.13 Feb 23 k 119.00 119.01 +0.02 2.731.50 Feb 23 p 94.16 94.17 +0.02 2.752.63 Feb 23 p 99.15 99.16 +0.03 2.741.50 Mar 23 p 94.13 94.14 +0.02 2.752.50 Mar 23 p 98.28 98.29 +0.03 2.75.63 Apr 23 f 99.22 99.23 .691.63 Apr 23 p 94.28 94.29 +0.03 2.762.75 Apr 23 p 99.31 100.00 +0.03 2.75

Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg

FOOTNOTE: Rate-The annual interest rate the Treasury

bond provides to investors. Date-The month and year the

bond will expire. Bid-The price investors will pay for the

bond. Ask-The price at which investors will sell. A bond

price is expressed as a percentage of its original purchase

cost of $1,000. The whole numbers and the decimals-which

represent 32nds of a point-must be converted to dollars

and cents; for example, 103.18 equals $1,035.63. Chg-The

change between the preceding day’s final bid price and the

final bid price from the day before. Yld-The annual percent-

age return to the investor, based on the bond’s current price,

if the bond is held until it matures. K-Taxes on interest will

not be withheld from non-U.S. citizens. n-Treasury note.

p-Treasury note; taxes on interest will not be withheld from

non-U.S. citizens.

Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld

Money Market FundsContinued from previous page

IntlValAdv FV 14.21 -4.4 -6.5 +2.1/CIntrmDvrsMnA m MS 14.15 +.4 -.3 +1.3/BIntrmDvrsMnC m MS 14.14 +.3 -.7 +.5/ELgCpGrA m LG 51.86 +1.9 +8.5 +14.2/ALgCpGrAdv LG 56.39 +1.9 +8.7 +14.5/ALgCpGrC m LG 39.12 +1.8 +8.2 +13.3/BLgCpGrI LG 56.10 +1.9 +8.7 +14.5/ALgCpGrK b LG 52.76 +1.9 +8.5 +14.1/ALtdDurHiIncAdv HY 10.19 +.2 +.6 +3.6/DMuniBdInfStr1 b MS 10.19 +.5 +.7 +2.3/AMuniBdInfStr2 MS 10.20 +.5 +.8 +2.4/AMuniBdInfStrA m MS 10.23 +.5 +.6 +2.1/AMuniBdInfStrAdv MS 10.24 +.5 +.9 +2.4/AMuniIncCAA m MF 11.03 +.3 -.3 +2.7/BMuniIncCAAdv MF 11.03 +.3 -.2 +3.0/AMuniIncIIArznA m SI 10.96 +.4 -.2 +3.1/AMuniIncIIMAA m MT 11.06 +.3 -.7 +2.4/BMuniIncIIMINA m SM 10.09 +.3 -.6 +2.3/BMuniIncIINJA m MJ 9.61 +.3 -.5 +3.3/BMuniIncIIOhioA m MO 9.82 +.3 -.4 +2.8/AMuniIncIIPEA m MP 10.33 +.3 -.4 +2.9/BMuniIncIIVIA m SI 10.97 +.4 -.3 +2.8/AMuniIncNYA m MN 9.80 +.3 -.6 +2.7/BMuniIncNYAdv MN 9.80 +.3 -.5 +3.0/AMuniIncNYC m MN 9.79 +.3 -1.0 +2.0/CMuniIncNtnA m MI 10.12 +.3 -.6 +3.0/AMuniIncNtnAdv MI 10.12 +.3 -.4 +3.3/AMuniIncNtnC m MI 10.11 +.3 -.9 +2.3/CReltvValA m LV 5.80 -.5 -.5 +9.3/AReltvValAdv LV 5.85 -.5 -.5 +9.5/AReltvValC m LV 5.77 -.7 -1.0 +8.4/BSelUSEqAdv LB 17.09 -.5 +2.0 +10.4/BSelUSLSA m LO 12.82 -.3 +1.7 +5.4/BSelUSLSAdv LO 13.02 -.3 +1.8 +5.7/BSelUSLSC m LO 12.27 -.3 +1.3 +4.7/BShortDurPlus CS 11.56 +.1 +.1 +.5/DSmCpGrA m SG 60.42 +3.8 +17.2 +13.8/ASmCpGrI SG 65.45 +3.8 +17.3 +14.2/ASstnlGlbThtcA m WS 117.14 -2.0 -.2 +9.3/ASstnlGlbThtcAdv WS 124.06 -2.0 -.1 +9.6/ASustIntlThtcA m FG 18.62 -4.3 -4.6 +2.9/ETxMgAlMktIncA m CA 12.50 +.6 -1.4 +2.9/ETxMgWtAprStrAdv WS 16.24 -1.2 +.4 +6.7/CTxMgdIntl FB 17.80 -3.3 -3.5 +4.0/B

AAMInsgtSelIncI d TW 9.79 -.3 -3.0 +3.2/B

ABAllMktRlRet1 b IH 8.85 -1.8 ... +1.8/EAllMktTRA m MA 14.59 -1.2 -1.6 +3.1/EAllMktTRAdv MA 14.69 -1.3 -1.5 +3.3/EAllMktTRC m MA 14.47 -1.3 -2.0 +2.3/EBdInflStrat1 b IP 10.57 +.3 -.3 +2.3/ABdInflStrat2 IP 10.57 +.3 -.2 +2.4/ACncntrGrAdv LG 36.03 -.9 +5.8 +9.6/DCnsrvWlthStratA m CA 12.09 -.2 -.4 +2.7CorOppsA m LG 20.81 +.8 +2.7 +11.2/CDiscvGrA m MG 12.47 +1.7 +14.8 +12.7/ADiscvGrAdv MG 13.32 +1.8 +15.0 +12.9/ADiscvValA m SV 23.45 +.1 +2.9 +9.3/BDiscvValAdv SV 24.02 +.2 +3.1 +9.6/BDiscvValC m SV 20.63 +.1 +2.6 +8.5/CDiscvValI SV 23.30 +.2 +3.1 +9.6/BDiscvValR b SV 22.75 +.1 +2.8 +8.9/CDiscvValZ SV 23.28 +.2 +3.1 +9.7/BDiversMunicipal MS 14.14 +.4 -.2 +1.5/AEmMkts EM 30.29 -6.1 -6.9 +3.8/DEqIncA m LV 28.29 -.8 -1.2 +6.9/DEqIncAdv LV 28.57 -.7 -1.1 +7.2/CEqIncC m LV 27.92 -.8 -1.6 +6.1/DGlbBdA m IB 8.22 -.2 -1.1 +2.8/BGlbBdAdv IB 8.22 ... -.8 +3.1/BGlbBdC m IB 8.25 -.1 -1.4 +2.0/CGlbBdI IB 8.22 ... -.8 +3.1/BGlbBdR b IB 8.22 -.1 -1.1 +2.4/CGlbRkAllcA m TV 16.20 -1.7 -1.3 +3.5/CGlbRlEstInvmA m GR 14.54 +1.9 +1.0 +5.6/BGlbRlEstInvmIII GR 11.06 +1.9 +1.4 +6.3/AGrA m LG 81.24 +2.1 +10.7 +14.8/AHiIncA m HY 8.40 +.1 -1.6 +4.8HiIncAdv HY 8.41 +.1 -1.4 +5.1HiIncC m HY 8.49 -.1 -2.1 +3.9HiIncI HY 8.41 ... -1.5 +5.1HiIncK b HY 8.40 ... -1.6 +4.7HiIncR b HY 8.39 -.1 -1.9 +4.4HiIncZ HY 8.41 ... -1.4 +5.1IntermBdA m CI 10.83 +.1 -1.3 +2.1/BIntermBdAdv CI 10.83 +.1 -1.3 +2.4/AIntermCAMuniA m SS 14.07 +.3 ... +1.4/BIntermNYMuniA m SS 13.77 +.4 -.3 +1.5/AIntl FB 17.80 -3.3 -3.5 +4.1/BIntlValA m FV 13.89 -4.3 -6.5 +1.9/C

4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables

Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years:

Footnotes: e - Ex capital gains distribution. f - Previous day’s quotation. n - No front end load or contingent deferred sales load may apply. p - Fund assets are used to pay fo r distribution costs- 12(b)(1) plan. r - Redemption fee or contingent deferred sales load may apply. s - Stock dividend or split. t - Both p and r. x - Ex cash dividen d. NA - not available.

Name: Name of mutual fund and family. Obj: The fund’s objective group. Abbreviations listed below.NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The fund’s total return, or percent change in NAV for the time period shown, with

dividends reinvested. If period longer than 1 year, return is annualized.Rank: Fund’s letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent.

4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk

Mutual Funds



Fund Objectives: AL: Allocation - 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA: Allocation - 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation - 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation - 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation - 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

ValA m LV 15.60 -.7 -3.3 +3.4/EValAdv LV 15.63 -.6 -3.2 +3.7/EWlthApprStrA m WS 16.37 -1.2 +.2 +6.0/CWlthApprStrAdv WS 16.34 -1.2 +.3 +6.3/C

AC AlternativesMktNetrlValInv NE 10.19 +.4 -2.7 +.9/D

AIGActvAllcA f MA 17.71 +.1 +.4 +5.4/CFlexCrdtA m HY 3.39 +.4 +1.3 +3.8/CFocedDivStrB m LV 17.86 +3.5 -3.5 +7.9/CFocedDivStrC m LV 17.85 +3.5 -3.5 +7.9/BIntlDivStrA m FV 8.78 -3.4 -8.2 -1.6/EMltAstAllcA f MA 18.41 -.1 +.4 +5.5/CSrFltngRtA m BL 8.09 +.1 +1.8 +3.8/BSrFltngRtC m BL 8.09 +.2 +1.7 +3.5/CStrBdA m MU 3.32 -.3 -2.7 +2.4/DStrValA m LV 30.90 -.2 -2.0 +6.5/DUSGvtSecA m GI 8.91 +.2 -1.0 -.5/E

ALPSRdRcksLtdPrEI d SW 7.16 -1.9 -1.5 +7.1/D

AMGCHEqPtnrsBalN b MA 17.49 +.1 +2.9 +6.9/AFQGlbRkBalZ TV 15.65 -.7 -2.2 +5.9/AFQTxMgdUSEqI LB 31.97 +.1 +5.8 +8.9/CGWKCorBdI CI 9.80 ... -2.5 +1.4/DGWKMnBdI MI 11.43 +.2 -1.2 +2.3/CGWKMnEnhYiI HM 9.84 +.5 -.4 +4.8/BGWKSmCpCorI SG 30.04 +1.8 +5.7 +11.4/BMgrsAmIntrGvS GI 10.36 +.2 -1.7 +.8/CMgrsAmShrtDrGvS UB 9.44 -.1 +.4 +.5/EMgrsBrAdvsMCGrN MG 11.99 +2.3 +1.6 +4.0/EMgrsBrBlueS LG 51.19 +1.3 +6.9 +11.2/CMgrsBrwineS MG 50.30 +1.7 +7.8 +8.9/CMgrsCaEmergCoI SG 66.05 +4.0 +13.1 +18.0/AMgrsCaMidCpN b MG 30.93 -.8 +2.2 +8.3/DMgrsCeRlEsttS SR 10.41 +5.0 +.3 +7.5/AMgrsDblCrPlsBdI CI 10.39 +.6 -1.2 +2.2MgrsDblCrPlsBdN b CI 10.39 +.6 -1.3 +2.0MgrsEmergOppsS SG 52.41 +3.7 +14.2 +12.5/BMgrsFrpntMdCpI MV 42.92 +1.6 -2.0 +6.1/DMgrsFrpntMdCpN b MV 41.79 +1.6 -2.1 +5.9/DMgrsLmsSylsBdS CI 26.11 -.3 -2.0 +2.7/AMgrsMntCldGrI LG 20.58 +.2 +4.4 +8.3/EMgrsMntCldGrN b LG 20.48 +.2 +4.3 +8.0/EMgrsSkylnSpcEqS d SB 45.42 +1.6 +3.3 +6.3/EMgrsSpecialEqS SG 136.32 +2.2 +14.1 +11.5/BRRDivAllCpVlI LV 12.37 +.5 -.8 +7.5/CRRDivAllCpVlN b LV 12.37 +.4 -1.0 +7.3/CRRSmCpValI SB 13.87 +2.2 +5.0 +11.4/ASthrnSnSmCpN m SB 25.78 +3.5 -1.1 +2.6/ESystMidCpValI MV 15.67 -1.9 +.1 +8.1/BTmsSqMidCpGrI MG 19.94 +.3 +5.7 +9.1/CTmsSqMidCpGrS MG 19.42 +.2 +5.5 +8.8/CTmsSqSmCpGrI SG 19.25 +1.5 +11.1 +9.9/CTmsSqSmCpGrS SG 18.77 +1.6 +11.1 +9.7/CTrilogyEMktsEqZ d EM 9.59 -4.0 -6.7 +7.6/AYackFocI d LB 21.72 +3.5 +3.0 +10.9/AYackFocN d LB 21.74 +3.4 +2.9 +10.7/BYacktmanI d LV 23.40 +2.9 +2.4 +9.6/A

AQRDiversArbtrgI NE 9.42 +1.5 +3.3 +3.8DiversArbtrgN b NE 9.41 +1.4 +3.2 +3.5IntlEqI FB 10.64 -4.8 -2.9 +5.4IntlMomStyleI FG 15.86 -3.5 +1.0 +4.1LgCpMomStyleI LG 23.44 +1.6 +8.7 +11.1LgCpMomStyleN b LG 23.43 +1.5 +8.6 +10.9MgdFtsStratI FF 8.69 -3.6 -5.9 -5.4MgdFtsStratN b FF 8.55 -3.7 -6.0 -5.6MltStratAltI AM 8.25 -5.2 -8.8 +.3MltStratAltN b AM 8.19 -5.2 -9.0 +.1RkBalCmdtsStrI BB 6.69 -6.7 -3.0 +3.6RkParityI TV 9.65 -1.2 -1.7 +4.2RkParityIIMVI TV 9.26 -.8 ... +3.4SmCpMomStyleI SG 26.52 +4.6 +13.0 +10.2

ATDiscpEqInstl LB 20.18 +.7 +5.3 +10.6/B

AberdeenGlbHiIncA b HY 8.95 +.1 -.6 +2.2/EGlbHiIncI HY 8.37 +.1 -.6 +2.3/EIntlSmCpA m FR 31.28 -.7 -.7 +8.0/CSelIntlEqA b FB 26.03 -1.6 -5.1 +3.3/CTotalRetBdA b CI 12.78 ... -2.1 +1.9/BTotalRetBdI CI 12.59 ... -2.0 +2.2/B

Absolute StrategiesInstl AM 8.18 -1.0 -1.1 -2.3/D

AcadianEmMktsInv d EM 20.16 -6.9 -10.0 +3.9/D

AccessCptCmntyInvmIns GI 8.68 ... -1.9 +.7/C

AdvisorOneCLSGlbDiversEqN WS 18.25 -2.9 -1.8 +6.2/C

Advisory ResearchMLPEngyIncA m LP 8.33 +1.1 -1.8 -7.1/BMLPEngyIncC m LP 8.35 +1.1 -2.1 -7.8/CMLPEngyIncI d LP 8.19 +1.2 -1.6 -6.9/BMLPEngyInfrasI d LP 7.97 +1.2 -1.8 -8.0/C

AegisVal SV 20.22 -2.8 +2.8 +14.2/A

AkreFocInstl d LG 35.83 +.6 +8.4 +14.2/AFocRetail m LG 35.10 +.6 +8.3 +13.9/A

Al FrankInv m LV 24.88 -.6 +.4 +7.6/C

AlgerCptlApprecA m LG 27.00 +.4 +9.5 +11.9/CCptlApprecC m LG 21.37 +.3 +9.1 +11.1/DCptlApprecI2 LG 90.61 +.3 +9.6 +12.0/CCptlApprecInsI LG 35.51 +.3 +9.5 +12.0/CGrIncA m LB 40.36 +.3 +.1 +9.2/CIntlGrA m FG 16.75 -2.8 -1.8 +1.9/ELgCpGrI2 LG 70.82 +1.4 +15.0 +10.4/DMidCpGrA m MG 14.95 +1.6 +9.3 +8.3/DMidCpGrI2 MG 27.32 +1.6 +9.3 +8.4/DMidCpGrInstlI MG 32.02 +1.7 +9.2 +8.5/CSmCpGrA m SG 9.88 +3.6 +17.2 +11.9/BSmCpGrI2 SG 28.28 +3.5 +17.1 +12.3/BSmCpGrInstlI SG 23.54 +3.4 +16.2 +12.2/BSpectraA m LG 22.62 +.3 +10.0 +12.1/C

AllianzGIFocedGrA m LG 56.85 +.2 +7.6 +12.9/BFocedGrC m LG 39.43 +.2 +7.2 +12.1/CGlbSmCpA m SW 51.43 -1.9 +2.7 +6.8/DHlthSciA m SH 33.56 +1.8 +5.7 +1.9/CNFJDivValA m LV 14.79 -2.1 -1.4 +6.4/DNFJDivValC m LV 14.95 -2.2 -1.7 +5.6/ENFJDivValInstl LV 14.90 -2.1 -1.2 +6.8/DNFJIntlValA m FV 18.54 -3.8 -5.1 -3.5/ENFJLgCapValA m LV 26.23 -1.9 -1.6 +8.2/BNFJMidCapValA m MV 30.18 -1.3 -3.6 +10.1/ANFJMidCapValC m MV 24.72 -1.4 -4.0 +9.2/ANFJMidCapValIns MV 32.27 -1.3 -3.5 +10.4/ANFJSmCpValA m SV 21.77 +.1 +.5 +6.5/DNFJSmCpValAdmin b SV 21.71 +.1 +.5 +6.6/DNFJSmCpValC m SV 19.36 +.1 +.2 +5.7/ENFJSmCpValInstl SV 24.41 +.1 +.7 +6.9/DTechA m ST 71.45 -.3 +16.7 +20.2/BTechC m ST 55.21 -.3 +16.3 +19.3/CTechInstl ST 80.23 -.2 +16.9 +20.6/B

AlpineDynDivInstl WS 4.06 -1.7 -.8 +6.4/CIntlRlEsttEqIns GR 22.88 -3.3 -4.9 +3.6/DRltyIncGrIns SR 22.09 +4.0 -2.3 +7.3/BUltShrtMnIncIns MS 10.04 +.1 +.8 +.9/C

AmanaMutGrInv b LG 36.21 -.3 +3.6 +11.9/CMutIncInv b LB 48.61 -1.6 -4.5 +6.9/E

American BeaconBrdGwyLgCpVlIns LV 28.56 -1.3 ... +8.5/BBrdgwyLgCpGrIns LG 32.30 -1.2 +8.1 +12.0/CIntlEqInstl FV 20.03 -3.4 -4.1 +2.2/CIntlEqInv FV 19.85 -3.4 -4.2 +1.8/CLgCpValAdv b LV 26.49 -.6 -.9 +6.5/DLgCpValInstl LV 28.95 -.5 -.7 +7.0/DLgCpValInv LV 26.86 -.6 -.8 +6.6/DMidCpValInv MV 17.04 ... -3.1 +6.8/CSmCpValAdv b SV 27.37 +1.3 +4.9 +8.8/CSmCpValInstl SV 28.83 +1.3 +5.2 +9.3/BSmCpValInv SV 27.74 +1.3 +5.0 +9.0/CStphnsSmCpGrInv SG 21.06 +2.3 +18.5 +11.0/B

American CenturyAdpteEqInv LB 12.35 +1.9 +5.0 +10.3/BAdpteSmCpInv MB 21.42 +.8 +3.0 +7.9/BAllCpGrInv LG 35.48 +1.0 +7.4 +11.0/DBalI MA 18.95 -.6 +1.3 +6.2/BBalInv MA 18.94 -.6 +1.2 +6.0/BCAHYMuniA m MC 10.52 +.4 +.1 +4.3/ACAHYMuniI MC 10.52 +.6 +.4 +4.7/ACAHYMuniInv MC 10.52 +.5 +.2 +4.5/ACAInTFBdBdI MF 11.70 +.4 -.3 +2.4/CCAInTFBdBdInv MF 11.70 +.4 -.4 +2.2/CCorEqPlusInv LB 15.60 -1.6 +1.9 +8.2/DCorPlusInv CI 10.42 -.2 -2.2 +2.0/BCptlValInv LV 8.60 -.7 -1.8 +5.9/EDiscpGrInv LG 24.06 ... +5.6 +11.3/CDiversBdA m CI 10.38 -.2 -2.7 +1.1/EDiversBdI CI 10.38 -.2 -2.4 +1.5/CDiversBdInv CI 10.38 -.2 -2.4 +1.3/DEmMktsA m EM 10.97 -5.3 -7.2 +6.7/AEmMktsI EM 11.67 -5.4 -7.0 +7.1/AEmMktsInv EM 11.38 -5.3 -7.1 +6.9/AEqGrA m LB 33.36 -1.0 +3.4 +8.9/CEqGrI LB 33.43 -1.0 +3.6 +9.4/CEqGrInv LB 33.40 -1.0 +3.5 +9.2/C

EqIncA m LV 8.71 -.2 -1.5 +10.2/AEqIncC m LV 8.71 -.1 -1.8 +9.4/AEqIncI LV 8.72 -.1 -1.3 +10.7/AEqIncInv LV 8.71 -.1 -1.3 +10.5/AEqIncR b LV 8.68 -.1 -1.6 +9.9/AEqIncR6 LV 8.72 -.1 -1.3 +10.8/AGlbGoldInv SP 8.41 -2.1 -3.9 +8.3/AGlbGrInv WS 12.79 -.2 +5.0 +8.1/BGlbRlEsttInv GR 11.82 +.3 -.5 +4.4/CGovtBdA m GI 10.68 +.3 -1.3 +.6/CGovtBdInv GI 10.68 +.3 -1.2 +.9/BGovtBdR5 GI 10.67 +.2 -1.2 +1.1/AGrA m LG 34.32 +.8 +7.8 +12.9/BGrI LG 36.06 +.8 +8.0 +13.4/BGrInv LG 35.43 +.9 +8.0 +13.2/BGrR b LG 33.54 +.8 +7.7 +12.6/BGrR6 LG 36.05 +.9 +8.1 +13.6/BHYInv HY 5.58 +.8 +.1 +3.8/CHYMuniI HM 9.65 +.5 +1.3 +5.2/BHYMuniInv HM 9.65 +.5 +1.2 +5.0/BHeritageA m MG 21.85 +.4 +5.0 +6.9/EHeritageC m MG 17.57 +.3 +4.6 +6.1/EHeritageI MG 25.12 +.4 +5.2 +7.4/DHeritageInv MG 23.63 +.4 +5.1 +7.1/DIncandGrA m LV 39.55 -1.1 +1.5 +9.2/AIncandGrI LV 39.66 -1.1 +1.7 +9.7/AIncandGrInv LV 39.61 -1.1 +1.6 +9.5/AInflAdjBdA m IP 11.33 +.4 -1.0 +1.4/CInflAdjBdInv IP 11.35 +.5 -1.0 +1.6/BInflAdjBdR5 IP 11.34 +.5 -.8 +1.8/BIntTrmTxFrBdI MI 11.17 +.4 -.2 +2.4/BIntTrmTxFrBdInv MI 11.16 +.3 -.4 +2.2/CIntlBdInv IB 12.89 -.5 -2.2 +2.3/CIntlDiscvInv FR 17.07 -2.4 +.4 +7.6/CIntlGrA m FG 13.58 -1.7 +1.9 +4.6/CIntlGrI FG 13.38 -1.8 +2.1 +5.1/CIntlGrInv FG 13.47 -1.8 +2.0 +4.9/CIntlOppsInv FR 11.35 -2.0 +1.8 +10.8/AInvFcddynGrInv LG 25.65 +2.4 +16.0 +14.5/AInvGinnieMaeInv GI 10.17 +.1 -1.3 +.6/CInvGinnieMaeR5 GI 10.17 +.1 -1.2 +.8/CInvOC2020A m TE 12.54 -.3 +.2 +4.3/DInvOC2020I TE 12.57 -.2 +.5 +4.7/CInvOC2020Inv TE 12.56 -.3 +.3 +4.5/DInvOC2020R b TE 12.53 -.3 +.1 +4.0/DInvOC2025A m TG 14.89 -.4 +.2 +4.6/EInvOC2025I TG 14.92 -.3 +.5 +5.1/DInvOC2025Inv TG 14.91 -.3 +.4 +4.9/DInvOC2025R b TG 14.87 -.4 +.1 +4.3/EInvOC2030A m TH 13.02 -.5 +.4 +5.0/EInvOC2030I TH 13.05 -.5 +.5 +5.4/DInvOC2030Inv TH 13.05 -.5 +.5 +5.2/EInvOC2030R b TH 13.01 -.5 +.2 +4.7/EInvOC2035A m TI 16.32 -.5 +.7 +5.3/EInvOC2035I TI 16.36 -.5 +.9 +5.8/EInvOC2035Inv TI 16.33 -.5 +.7 +5.6/EInvOC2035R b TI 16.30 -.5 +.5 +5.1/EInvOC2040A m TJ 13.80 -.6 +.9 +5.8/EInvOC2040I TJ 13.83 -.5 +1.1 +6.2/EInvOC2040Inv TJ 13.82 -.6 +1.0 +6.0/EInvOC2040R b TJ 13.78 -.6 +.7 +5.5/EInvOC2045A m TK 17.35 -.6 +1.0 +6.2/EInvOC2045I TK 17.40 -.6 +1.2 +6.7/DInvOC2045Inv TK 17.38 -.6 +1.2 +6.5/EInvOC2045R b TK 17.34 -.7 +.9 +5.9/EInvOC2050A m TN 14.17 -.7 +1.1 +6.5/EInvOC2050I TN 14.21 -.7 +1.3 +7.0/DInvOC2050Inv TN 14.19 -.7 +1.2 +6.8/DInvOC2050R b TN 14.16 -.8 +1.0 +6.3/EInvOC2055A m TL 15.18 -.8 +1.1 +6.7/EInvOC2055Inv TL 15.21 -.7 +1.3 +7.0/DInvOC:AgrInv AL 17.11 -.8 +1.2 +6.7/BInvOC:CnsrvInv CA 13.77 -.3 +.2 +4.5/BInvOCInRetA m RI 13.32 -.2 +.2 +4.1/AInvOCInRetI RI 13.33 -.2 +.5 +4.6/AInvOCInRetInv RI 13.32 -.2 +.4 +4.3/AInvOCInRetR b RI 13.29 -.3 +.1 +3.8/BInvOCModInv MA 15.88 -.7 +.6 +5.6/CInvOCVryAgrInv XM 18.64 -1.0 +1.9 +7.8/BInvOCVryCsrvInv XY 12.00 ... -.2 +3.5/BLgCoValInv LV 10.02 -.4 -1.0 +5.8/EMidCpValA m MV 17.40 +.1 -.2 +9.3/AMidCpValC m MV 17.22 ... -.5 +8.4/BMidCpValI MV 17.44 +.2 ... +9.7/AMidCpValInv MV 17.43 +.1 -.1 +9.5/AMidCpValR b MV 17.35 ... -.3 +9.0/BMidCpValR6 MV 17.44 +.1 +.1 +9.9/ANTCoreEqPlusG LB 16.87 -1.5 +2.5 +8.7/DNTDiversBdG CI 10.36 -.1 -2.2 +1.6/CNTEmMktsG EM 12.46 -5.4 -6.5 +7.8/ANTEqGrG LB 14.04 -1.0 +3.8 +9.4/CNTGrG LG 18.79 +1.0 +8.6 +13.7/BNTHeritageG MG 14.76 +.5 +5.7 +7.6/DNTIntlGrG FG 12.55 -1.7 +3.1 +5.5/BNTLgCoValG LV 11.35 -.3 -.6 +5.8/ENTMidCpValG MV 13.49 +.1 +.4 +10.0/ANTSmCoG SB 10.25 +.9 +6.4 +7.9/DRlEsttA m SR 27.46 +3.7 -1.0 +5.8/DRlEsttI SR 27.56 +3.7 -.8 +6.2/CRlEsttInv SR 27.49 +3.7 -.9 +6.0/CSelI LG 75.93 +1.2 +6.7 +13.0/BSelInv LG 74.69 +1.2 +6.5 +12.8/BShrtDurInv CS 10.11 ... +.4 +1.2/BShrtTrmGovtInv GS 9.43 +.1 ... +.1/DShtDrInfPrBdInv IP 10.13 +.1 +.5 +1.0/DShtDrInfPrBdR5 IP 10.21 +.2 +.7 +1.2/DSmCoInv SB 16.33 +.9 +6.1 +7.4/DSmCpGrA m SG 18.75 +2.9 +12.7 +10.1/CSmCpGrI SG 19.80 +2.9 +12.9 +10.6/CSmCpGrInv SG 19.37 +2.9 +12.7 +10.4/CSmCpValA m SV 9.06 +2.9 +5.0 +9.8/BSmCpValI SV 9.23 +2.8 +5.1 +10.3/BSmCpValInv SV 9.15 +2.8 +5.1 +10.1/BStrAlAgrsA m AL 8.47 -.7 +1.1 +6.3/CStrAlAgrsC m AL 8.26 -.8 +.7 +5.5/DStrAlAgrsI AL 8.36 -.7 +1.3 +6.8/BStrAlAgrsInv AL 8.41 -.7 +1.2 +6.6/CStrAlCnsrvA m CA 5.76 -.3 +.3 +4.1/CStrAlCnsrvInv CA 5.76 -.2 +.2 +4.3/CStrAlModA m MA 6.88 -.6 +.5 +5.2/DStrAlModC m MA 6.80 -.6 +.1 +4.5/DStrAlModI MA 6.90 -.6 +.7 +5.7/CStrAlModInv MA 6.90 -.6 +.7 +5.5/CSustEqInv LB 28.16 -.7 +1.5 +10.0/BUltraA m LG 45.83 +1.0 +10.1 +14.1/AUltraI LG 49.47 +1.0 +10.3 +14.6/AUltraInv LG 47.86 +1.0 +10.2 +14.4/AUtlsInv SU 16.74 +1.8 -1.1 +7.6/CValA m LV 8.84 -.5 -.5 +6.9/DValI LV 8.87 -.4 -.2 +7.4/CValInv LV 8.85 -.5 -.3 +7.2/CValR b LV 8.85 -.6 -.5 +6.7/DZeroCoup2020Inv GI 103.05 +.1 -.6 +.9/BZeroCoup2025Inv GL 96.97 +.8 -2.3 +1.7/E

American Funds2010TgtDtRtrA m TA 10.82 -.3 -.8 +4.5/B2015TgtDtRtrA m TD 11.51 -.3 -.7 +4.8/B2020TgtDtRtrA m TE 12.54 -.3 -.2 +5.3/B2025TgtDtRtrA m TG 13.48 -.5 +.3 +6.1/B2030TgtDtRtrA m TH 14.54 -.6 +.8 +7.1/A2035TgtDtRtrA m TI 15.07 -.7 +1.5 +8.0/A2040TgtDtRtrA m TJ 15.47 -.8 +1.8 +8.4/A2045TgtDtRtrA m TK 15.72 -.8 +1.9 +8.6/A2050TgtDtRtrA m TN 15.41 -.8 +2.1 +8.7/AAMCpA m LG 33.17 +.1 +8.0 +10.8/DAmrcnBalA m MA 27.03 +.1 +.5 +8.0/AAmrcnHiIncA m HY 10.18 +1.0 +1.0 +4.1/BAmrcnMutA m LV 40.44 -.4 +.1 +9.0/ABdfAmrcA m CI 12.53 +.2 -1.8 +1.5/CCptWldGrIncA m WS 50.54 -2.6 -.1 +7.1/CCptlIncBldrA m IH 59.71 -.9 -3.4 +3.9/CCptlWldBdA m IB 19.47 -.4 -1.6 +2.0/CEuroPacGrA m FG 53.40 -3.5 -2.2 +5.0/CFdmtlInvsA m LB 62.20 -.5 +1.3 +11.5/AGlbBalA m IH 31.81 -1.4 -1.0 +4.4/BGrfAmrcA m LG 53.71 +.7 +8.4 +13.4/BHiIncMuniBdA m HM 15.77 +.5 +.5 +4.7/BIncAmrcA m AL 22.62 -.7 -1.8 +6.1/CIntlGrIncA m FB 33.14 -3.1 -3.8 +2.6/CIntrmBdfAmrA m CS 13.11 +.1 -.8 +.5/DInvCAmrcA m LB 40.11 -.4 +1.4 +10.0/BLtdTrmTEBdA m MS 15.50 +.3 -.1 +1.3/BMortgA m GI 9.83 +.2 -1.2 +1.2/ANewWldA m EM 65.11 -3.1 -2.7 +6.3/BNwPrspctvA m WS 44.84 -1.0 +3.9 +9.9/ASTBdAmrcA m CS 9.81 +.1 -.1 +.5/DShrtTrmTEBdA m MS 10.03 +.3 +.3 +.8/DSmCpWldA m SW 58.70 +.5 +5.2 +8.4/CTheNewEcoA m LG 48.56 -1.3 +8.8 +11.9/CTxExBdA m MI 12.81 +.3 -.4 +2.8/BTxExmptFdofCAA m MC 17.44 +.3 -.4 +2.8/DTxExofNewYorkA m MY 10.62 +.3 -.6 +2.5/CUSGovtSecA m GI 13.36 +.4 -1.4 +.7/CWAMtInvsA m LV 44.36 -.5 +1.2 +10.9/A

American IndependancKansasTxExBdIns SI 10.68 +.3 -.3 +1.8/CUSInflProtInstl IP 10.59 +.8 -.5 +1.6/B

AncoraThlnSmlMdI d SB 16.34 -.4 +5.1 +8.6/C

Angel OakMltStratIncAs m MU 11.21 -.1 +1.6 +3.3/BMltStratIncIns MU 11.19 ... +1.7 +3.5/B

AquilaCHTFKTA m SI 10.46 +.2 -.6 +1.7/CHawaiianTxFrA m SI 11.13 +.3 -.4 +1.3/DNATFIncA m SI 10.54 +.3 -.7 +2.3/ATxFrForUtahA m SI 10.17 +.3 -.7 +2.1/BTxFrofArizonaA m SI 10.46 +.4 -.6 +2.0/BTxFrofColoradoA m SI 10.30 +.4 -.7 +1.5/DTxFrofOregonA m SI 10.79 +.3 -.8 +1.4/D

ArbitrageInstl NE 13.06 ... -.2 +2.2/BR b NE 12.68 ... -.2 +1.9/C

ArielApprecInv b MV 48.37 +.8 +1.0 +5.4/DInv b MV 72.28 +1.9 +3.3 +8.0/B

AristotleSaulGlbOppsI d IH 13.34 -1.0 +.4 +7.4/A

ArtisanEmMktsInv EM 15.52 -5.8 -7.6 +8.5/AGlbOppsInstl WS 27.05 -1.5 +4.1 +11.3/AGlbOppsInv WS 26.75 -1.5 +4.0 +11.0/AGlbValueInv WS 17.68 -2.3 -2.7 +6.9/CIntlInstl FG 32.62 -3.1 -2.6 +1.1/EIntlInv FG 32.42 -3.1 -2.7 +.9/EIntlSmCpInv FR 23.19 -1.7 +.4 +3.9/EIntlValueInstl FB 36.58 -2.7 -5.6 +4.4/AIntlValueInv FB 36.43 -2.7 -5.7 +4.2/AMidCpInstl MG 44.76 -.7 +7.9 +7.2/DMidCpInv MG 41.07 -.7 +7.8 +6.9/EMidCpValueInv MV 22.99 +1.0 +1.1 +7.2/CSmCpInvs SG 35.57 +.2 +16.4 +11.9/BValInstl LV 14.37 ... -1.0 +9.6/AValInv LV 14.40 ... -1.1 +9.3/A

AshmoreEmMktsLcCyBdIns XP 7.11 -3.4 -7.2 +1.8EmMktsTtlRetIns EB 7.61 -1.8 -6.1 +4.7

AuxierFocInv d LV 22.36 +1.2 +.2 +7.0/C

Ave MariaMariaWldEq WS 15.00 -1.5 -.5 +5.5/DValue MB 21.56 -1.0 +3.3 +5.2/D

BBHCorelN d LB 20.42 +1.3 -2.1 +7.0/ELtdDurN UB 10.17 +.1 +.9 +1.8/A

BMODivIncI LV 14.40 -.5 +1.7 +11.2/AIntermTxFrI MI 11.13 +.5 -.1 +2.6/BIntermTxFrY MI 11.14 +.6 -.1 +2.4/BLgCpGrI LG 19.21 +.1 +6.2 +13.7/BLgCpGrY LG 19.02 +.1 +6.0 +13.4/BLgCpValI LV 15.70 -.6 -2.3 +7.3/CLowVolEqI LV 14.92 +1.6 +1.8 +7.8/CMidCpGrI MG 17.06 -.9 +5.9 +6.6/EMidCpValI MV 12.21 -.4 -1.8 +6.4/DShrtTrmIncAdvI CS 9.28 +.2 +.3 +1.4/BShrtTxFrI MS 10.14 +.3 +.6 +1.3/BSmCpGrI SG 20.53 +1.9 +10.1 +5.7/EStratIncY MU 9.08 +.4 -1.7 +2.6/CTCHCorPlusBdI CI 11.36 +.3 -1.8 +2.6/ATCHCorPlusBdY CI 11.36 +.3 -1.9 +2.4/ATCHCorpIncI TW 12.66 -.1 -2.5 +4.1/ATCHCorpIncY TW 12.68 ... -2.5 +4.0/AUltraShrtTxFrI MS 10.07 +.3 +.7 +1.0/B

BNY MellonAsstAllcM MA 12.69 -.7 +1.1 +6.0/BBdM CI 12.30 ... -2.0 +1.7/CEmMktsM EM 11.01 -6.5 -8.1 +5.8/BIncStkM LV 9.29 -1.0 +.1 +9.1/AIntermBdM CS 12.24 ... -.9 +1.1/CIntlApprecM FB 13.91 -2.7 -3.6 +2.7/CIntlM FB 13.34 -4.0 -3.6 +3.5/BLgCpStkM LB 6.14 -1.1 +1.9 +9.2/CMAIntrmMnBdM MT 12.41 +.4 -.5 +2.0/CMdCpMltStratM MG 18.25 +.2 +5.4 +9.0/CNYIntrmTEBdM MN 10.91 +.4 -.5 +2.2/BNtnIntrmMnBdM MI 13.29 +.4 -.4 +2.2/CNtnSTMnBdM MS 12.70 +.3 +.5 +.7/DPEIntrmMnBdM MP 11.93 +.4 -.2 +2.1/DSTUSGovtSecM GS 11.52 +.1 -.2 +.1/DSmCpMltStratM SG 22.00 +1.3 +9.7 +10.2/C

BairdAggrgateBdInstl x CI 10.52 +.1 -1.9 +2.1/BCorPlusBdInstl x CI 10.85 +.1 -1.9 +2.5/AIntermBdInstl x CI 10.75 +.1 -1.2 +1.5/DQlInTrmMnBdIns x MI 11.35 +.4 -.3 +1.5/EShrtTrmBdInstl x CS 9.55 +.1 ... +1.3/B

BaronAsstInstl MG 78.32 +2.3 +11.1 +12.3/AAsstRetail b MG 75.65 +2.3 +11.0 +12.0/ADiscvInstl SG 21.02 +4.3 +14.9 +14.8/ADiscvRetail b SG 20.81 +4.3 +14.7 +14.5/AEmMktsInstl EM 14.03 -6.3 -8.7 +5.2/CEmMktsRetail b EM 13.98 -6.3 -8.8 +5.0/CFifthAvenuGrIns LG 29.65 +.5 +14.4 +15.0/AFifthAvenuGrRtl b LG 29.11 +.4 +14.3 +14.7/AFocedGrInstl MG 17.78 +5.5 +13.5 +9.4/CGrInstl MG 77.42 +3.8 +11.3 +11.3/BGrRetail b MG 75.23 +3.7 +11.2 +11.0/BIntlGrInstl FG 24.14 -2.7 -.2 +8.5/AIntlGrRetail b FG 23.82 -2.7 -.3 +8.2/AOppInstl MG 20.94 +1.2 +19.0 +13.8/AOppRetail b MG 20.20 +1.2 +18.8 +13.5/APtnrsInstl MG 57.40 +4.9 +15.4 +12.7/APtnrsRetail b MG 56.19 +4.9 +15.3 +12.4/ARlEsttInstl SR 28.75 +.2 -4.2 +5.0/ERlEsttRetail b SR 28.31 +.1 -4.3 +4.7/ESmCpInstl SG 32.20 +2.5 +9.7 +11.3/BSmCpRetail b SG 31.05 +2.5 +9.6 +11.0/B

Barrett AssociatesBarrettOpp LV 29.97 -.7 ... +11.9/A

BeckerValEqRetail d LV 19.37 +.2 -.6 +7.2/C

BerkshireFoc d ST 26.08 +2.0 +21.5 +19.1/C

BernsteinCaliforniaMuni SS 14.07 +.3 +.1 +1.6/AIntermDur CI 12.84 +.1 -1.6 +2.2/AIntermDurInstl CI 14.63 +.1 -1.6 +2.3/ANewYorkMuni SS 13.78 +.4 -.2 +1.7/AShrtDrDvRSMn MS 12.54 +.3 +.6 +.6/D

BerwynInc d XY 13.58 +.4 +1.8 +3.7/B

Bishop StreetHawaiiMuniBdIns SI 10.39 +.3 -.7 +1.8/C

BlackRock4060TrgtAlInvC m CA 11.66 +.3 -.6 +3.0AdUSTtlMInvA m LB 26.06 ... +2.7 +7.1/EAdUSTtlMInvIns LB 27.21 +.1 +2.9 +7.3/EAdUSTtlMInvInvC m LB 16.94 ... +2.3 +6.2/EAdvtgGlbInstl WS 21.66 -1.7 -.4 +5.5/DAdvtgGlbInvA m WS 20.60 -1.7 -.5 +5.2/DAdvtgGlbInvC m WS 16.90 -1.7 -.9 +4.4/EAdvtgIntlIns FB 16.87 -2.8 -2.5 +4.8/AAdvtgIntlInvA m FB 16.69 -2.8 -2.6 +4.5/AAdvtgLCCorIns LB 16.96 -.2 +3.5 +10.7/BAdvtgLCCorInvA m LB 16.36 -.1 +3.5 +10.5/BAdvtgLCCorInvC m LB 14.06 -.2 +3.1 +9.6/CAdvtgLCValIns LV 29.14 -.6 -.4 +8.5/BAdvtgLCValInvA m LV 28.57 -.6 -.5 +8.2/BAdvtgLCValInvC m LV 26.54 -.7 -.9 +7.4/CAdvtgLgCpGrIns LG 16.36 +.2 +7.6 +12.6/BAdvtgLgCpGrInvA m LG 15.66 +.2 +7.5 +12.2/CAdvtgSmCpGrIns SG 22.13 +2.3 +13.0 +8.7/DAdvtgSmCpGrInvA m SG 17.09 +2.3 +12.8 +8.4/DAsaDrgnIns DP 16.00 -6.5 -6.7 +2.4/EAsaDrgnInvA m DP 15.78 -6.5 -6.8 +2.2/EBalCptlInstl MA 23.32 +.6 +2.7 +7.8BalCptlInvA m MA 23.21 +.6 +2.6 +7.5BalCptlInvC m MA 20.23 +.6 +2.3 +6.7BasValInstl LV 26.29 -.7 +.2 +5.0/EBasValInvA m LV 25.97 -.7 ... +4.7/EBasValInvC m LV 22.93 -.8 -.4 +3.8/ECAMuniOppsInstl MF 12.74 +.1 +1.1 +4.2/ACAMuniOppsInvA m MF 12.73 +.1 +1.0 +3.9/ACAMuniOppsInvA1 b MF 12.74 +.1 +1.0 +4.1/ACorBdInstl CI 9.30 +.1 -1.8 +1.5/CCorBdInvA m CI 9.32 +.2 -1.9 +1.3/DCorBdInvC m CI 9.28 +.1 -2.3 +.5/ECorBdK CI 9.33 +.1 -1.7 +1.6/CCorBdSvc b CI 9.31 +.2 -1.9 +1.3/DCptlApprecInstl LG 31.68 +1.2 +13.7 +14.1/ACptlApprecInvA m LG 29.38 +1.2 +13.6 +13.8/ACptlApprecInvC m LG 21.95 +1.2 +13.1 +12.8/BCptlApprecK LG 31.85 +1.2 +13.7 +14.2/ACptlApprecR b LG 24.46 +1.2 +13.4 +13.5/BCrdtStrIncIns MU 10.10 -.2 ... +3.8/BCrdtStrIncInvA m MU 10.10 -.2 ... +3.5/BEmMktsInstl EM 22.52 -5.2 -4.5 +5.6/BEmMktsInvA m EM 21.70 -5.2 -4.6 +5.2/CEngyResInvA m EE 18.71 -1.5 +1.1 -7.4/DEqDivInstl LV 22.60 -.8 -.3 +10.3/AEqDivInvA m LV 22.53 -.8 -.4 +10.1/AEqDivInvC m LV 21.70 -.9 -.7 +9.3/AEqDivR b LV 22.69 -.8 -.5 +9.7/AEuroInvA m ES 14.74 -2.9 -3.2 -1.0/EExch LB 1026.01 -2.0 -2.2 +7.6/DFltngRtIncInstl BL 10.14 +.1 +1.7 +3.7/CFltngRtIncInvA m BL 10.14 +.1 +1.5 +3.4/CFltngRtIncInvC m BL 10.14 +.1 +1.3 +2.7/EFocGrInstl LG 4.69 +1.5 +15.0 +14.8/AFocGrInvA m LG 4.34 +1.4 +14.5 +14.4/AGNMAInstl GI 9.20 +.2 -1.2 +1.0/BGNMAInvA m GI 9.24 +.2 -1.3 +.7/CGNMAInvC m GI 9.20 +.1 -1.7 -.1/EGlbAllcIncInstl IH 19.53 -.9 -1.4 +3.4/CGlbAllcIncInvA m IH 19.39 -1.0 -1.6 +3.1/DGlbAllcIncInvC m IH 17.44 -1.1 -1.9 +2.4/DGlbAllcIncR b IH 18.44 -1.0 -1.7 +2.8/DGlbLSCrdtInstl XS 10.37 -.2 +.2 +1.5/DGlbLSCrdtInvA m XS 10.34 -.3 ... +1.2/DGlbLSCrdtInvC m XS 10.13 -.4 -.4 +.5/EHYBdInstl HY 7.65 +.6 +.7 +5.0/AHYBdInvA m HY 7.65 +.5 +.6 +4.7/B

HYBdInvC m HY 7.66 +.5 +.2 +3.9/CHYBdK HY 7.65 +.4 +.8 +5.1/AHYBdSvc b HY 7.65 +.5 +.6 +4.7/BHYMuniInstl HM 9.58 +.4 +1.2 +5.4/BHighEqIncIns LV 27.11 -.4 -.5 +4.4/EHighEqIncInvA m LV 23.26 -.4 -.6 +4.0/EHighEqIncInvC m LV 15.71 -.5 -1.0 +3.2/EHthSciOpIns SH 60.17 +2.4 +7.2 +6.2/AHthSciOpInvA m SH 57.39 +2.4 +7.0 +5.9/AHthSciOpInvC m SH 50.42 +2.3 +6.6 +5.2/BInflProtBdInstl IP 10.51 +.7 -.3 +1.5/BInflProtBdInvA m IP 10.26 +.6 -.5 +1.2/CInflProtBdInvC m IP 9.93 +.6 -.7 +.5/EIntlDivIns FB 28.42 -1.8 -7.8 -1.2/EIntlDivInvA m FB 26.58 -1.8 -7.9 -1.5/EIntlInstl FB 16.76 -1.7 -5.6 +4.1/BIntlInvA m FB 16.40 -1.7 -5.7 +3.8/BIntlInvC m FB 15.26 -1.7 -6.1 +2.8/CLCFocGrIns LG 15.08 +1.2 +14.9 +16.9/ALCFocGrInvA m LG 14.07 +1.2 +14.8 +16.5/ALCFocGrInvC m LG 11.11 +1.1 +14.3 +15.6/ALPDyn2020Instl TE 16.08 +.2 +1.1 +5.3LPDyn2020InvA m TE 14.80 +.1 +1.1 +5.0LPDyn2030Instl TH 14.46 ... +2.0 +6.7LPDyn2030InvA m TH 13.90 ... +1.8 +6.5LPDyn2040Instl TJ 18.36 ... +2.2 +7.8LPDyn2040InvA m TJ 16.80 -.1 +2.1 +7.5LatinAmerInstl LS 43.26 -8.6 -13.4 +1.1/CLatinAmerInvA m LS 42.69 -8.6 -13.5 +.7/CLngHrznEqInvA m WS 13.28 -.6 +1.8 +3.1/ELowDurBdInstl CS 9.48 ... +.1 +1.3/BLowDurBdInvA m CS 9.47 -.1 -.1 +1.0/CLowDurBdInvC m CS 9.47 -.1 -.5 +.2/ELowDurBdK CS 9.47 ... ... +1.3/BManagedIncK XY 9.88 ... -.2 +4.8MidCapDivIns MV 18.80 +.5 +3.2 +7.7/CMidCapDivInvA m MV 17.94 +.6 +3.1 +7.4/CMidCpGrEqInstl MG 25.70 +1.9 +14.0 +13.5/AMidCpGrEqInvA m MG 22.35 +1.9 +13.9 +13.1/AMidCpGrEqInvC m MG 17.60 +1.7 +13.5 +12.3/ANJMuniBdInstl MJ 11.03 +.5 +.2 +3.9/ANJMuniBdInvA m MJ 11.04 +.4 ... +3.7/ANYMuniOppsInstl MN 11.30 +.1 +.7 +4.4/ANYMuniOppsInvA m MN 11.31 +.2 +.7 +4.2/ANYMuniOppsInvA1 b MN 11.31 +.2 +.7 +4.3/ANYMuniOppsInvC m MN 11.31 +.1 +.3 +3.4/ANatrlResTrInstl SN 32.25 -2.2 -1.8 +1.4/CNatrlResTrInvA m SN 30.60 -2.2 -1.9 +1.1/CNtnlMnInstl MI 10.78 +.3 ... +2.9/ANtnlMnInvA m MI 10.78 +.2 -.2 +2.7/BNtnlMnInvC m MI 10.78 +.2 -.6 +1.9/DPAMuniBdInstl MP 10.95 +.3 ... +3.3/APAMuniBdInvA m MP 10.96 +.3 -.1 +3.0/BShrtTrmMuniIns MS 10.08 +.4 +.7 +.6/DShrtTrmMuniInvA m MS 10.08 +.3 +.6 +.4/EStrGlbBdIncIns IB 5.85 -.1 -1.3 +3.2StrGlbBdIncIvA m IB 5.85 -.1 -1.3 +3.0StrIncOpA m NT 9.77 -.3 -.5 +1.9StrIncOpC m NT 9.76 -.3 -.8 +1.2StrIncOpIns NT 9.77 -.2 -.3 +2.2StratMuOpIns MI 11.73 +.2 +1.3 +4.7/AStratMuOpInvA m MI 11.73 +.2 +1.2 +4.5/AStratMuOpIvC m MI 11.73 +.2 +.8 +3.7/ATactOppsInstl TV 15.22 +.6 +5.6 +3.0/DTactOppsInvA m TV 15.10 +.5 +5.4 +2.7/DTechOppsInstl ST 29.63 +1.3 +16.5 +23.6/ATechOppsInvA m ST 27.55 +1.3 +16.3 +23.2/ATechOppsInvC m ST 23.46 +1.3 +15.9 +22.3/ATtlRetInstl CI 11.30 +.7 -1.9 +1.9TtlRetInvA m CI 11.31 +.6 -2.0 +1.6TtlRetInvC m CI 11.30 +.6 -2.4 +.9TtlRetR b CI 11.31 +.6 -2.2 +1.3USGovtBdInstl GI 10.14 +.4 -1.1 +1.0/AUSGovtBdInvA m GI 10.16 +.4 -1.2 +.8/CUSMortgInstl CI 9.95 +.3 -1.1 +1.9/B

Bogle Investment ManSmCpGrInstl SB 33.20 +1.7 +6.3 +8.8/C

Boston PartnersLSEqInstl LO 20.95 -3.4 -6.0 +6.7/ASmCpValIIInstl SV 27.07 +.4 +3.1 +8.7/CSmCpValIIInv b SV 25.90 +.4 +3.0 +8.4/C

Boston TrustAsstMgmt AL 47.09 -.2 +.4 +8.7/AEq LB 23.78 -.6 +.6 +10.4/B

Bragg Capital TrustQueensRdSmCpVal SV 27.71 +1.5 +2.1 +6.4/E

BrandesIntlEqI FV 17.96 -2.2 +.8 +3.4/B

BridgesInvm LG 63.78 +.2 +5.3 +9.6/D

BridgewayAggresivInvs1 MB 74.62 -2.9 -.9 +7.4/CBlueChip35Idx LB 14.58 -.3 +.1 +10.1/BSmCpGr SG 30.73 +3.3 +11.1 +12.5/BSmCpVal SV 29.80 +4.1 +12.3 +10.6/AUltraSmCo SV 32.01 +3.6 +5.9 +2.5/EUltraSmCoMkt d SB 15.96 +3.1 +11.9 +10.5/B

Bright RockMidCpGrInstl MG 17.77 +1.0 +3.3 +11.3/BQualLgCpInstl LB 16.39 +.7 -.6 +7.4/E

BroadviewOpp SB 37.31 +1.4 +8.1 +6.6/D

Brookfield InvestmenGlbLtdInfrasI XO 12.19 +.5 -2.5 +.6/EGlbLtdInfrasY XO 12.18 +.5 -2.6 +.6/EGlbLtdRlEsttI GR 13.09 +2.3 ... +4.9/C

Brown AdvisoryFlexEqIns d LG 22.08 +.6 +6.4 +11.5/CGrEqInstl d LG 23.86 +1.5 +13.7 +13.1/BGrEqInv d LG 23.64 +1.5 +13.7 +13.0/BIntermIncInv d CI 10.36 +.2 -.9 +1.4/DMrylndBdInv d SI 10.50 +.3 +.3 +2.1/BSmCpFdmtlValIns d SB 29.45 +2.4 +3.5 +9.7/BSmCpGrInv d SG 20.34 +2.5 +9.5 +10.8/CSmrstEmMktsIns d EM 10.06 -6.3 -10.5 +2.0/E

Brown Cap MgmtSmCoInv b SG 105.55 +1.9 +18.3 +18.1/A

BruceBruce MA 523.58 +.8 -.3 +5.4/C

BuffaloDiscv MG 25.48 +.6 +5.2 +9.8/CEmergOpps SG 17.44 +3.0 +11.7 +10.1/CFlexInc AL 15.41 -.5 -.3 +6.0/CGr LG 32.16 +1.0 +10.4 +11.3/CHY HY 10.97 +.5 ... +3.1/ELgCp LG 30.73 +.7 +5.9 +12.3/CMidCp MG 14.54 +.4 +6.8 +5.2/ESmCp SG 17.02 +4.1 +16.1 +12.0/B

CG Capital MarketsCorFI CI 7.86 +.1 -2.0 +1.8/BEmMktsEqInvms EM 14.73 -5.9 -9.2 +6.8/AIntlEq FB 12.59 -3.0 -3.0 +4.1/BIntlFI IB 7.86 +.3 +1.7 +4.2/ALgCpEq LG 20.05 ... +3.2 +9.0/EMuniBdInvms ML 9.15 +.3 -1.0 +2.1/ESmMidCpEq SG 21.80 +.6 +5.0 +4.5/E

CGMFoc LB 44.00 -12.8 -17.5 +.1/EMut AL 28.18 -6.9 -9.1 +2.1/ERlty MB 28.77 -3.6 -10.5 +5.2/D

CMAdvsFI CS 11.19 +.2 -.2 +2.4/A

CRMMidCpValInstl MB 23.28 +.4 +6.8 +10.7/ASmCpValInstl SB 19.87 -.3 +.4 +9.8/BSmCpValInv SB 17.23 -.3 +.3 +9.6/B

CalamosCnvrtA m CV 18.65 +.7 +6.3 +5.6/CCnvrtC m CV 18.47 +.6 +5.9 +4.8/DCnvrtInstl CV 16.72 +.7 +6.4 +5.9/CEvolvingWldGrI EM 14.38 -4.5 -6.2 +2.1/EGlbGrIncA m IH 9.48 -1.2 +.3 +5.2/AGlbGrIncC m IH 8.43 -1.2 ... +4.4/BGlbGrIncI IH 9.75 -1.2 +.4 +5.4/AGrA m LG 34.58 ... +6.5 +8.1/EGrC m LG 21.97 -.1 +6.1 +7.3/EGrIncA m AL 32.81 -.4 +2.9 +8.2/AGrIncC m AL 32.99 -.5 +2.6 +7.3/BGrIncInstl AL 31.54 -.4 +3.0 +8.4/AGrInstl LG 45.33 ... +6.6 +8.4/EIntlGrA m FG 20.66 -3.4 -3.5 +5.2/CIntlGrInstl FG 21.15 -3.3 -3.3 +5.5/BMktNetrlIncA m NE 13.44 -.2 +1.9 +3.4/AMktNetrlIncC m NE 13.66 -.3 +1.6 +2.7/BMktNetrlIncIns NE 13.28 -.2 +2.1 +3.7/A

CalvertBalA m MA 31.92 +.3 +1.2 +5.0/DBalC m MA 30.85 +.3 +.8 +4.1/EBdA m CI 15.77 +.1 -1.3 +2.4/AEqA m LG 45.24 +.4 +5.5 +10.2/DEqC m LG 26.54 +.3 +5.1 +9.3/EIncA m TW 15.90 -.4 -3.0 +2.8/CIntlEqA m FB 17.13 -3.3 -2.6 +1.0/EMdCpA m MB 33.21 +1.1 +5.4 +3.1/ERspMuniIncA m MI 15.65 +.2 -.6 +2.5/BShrtDurIncA m CS 15.85 ... -.2 +1.5/AUSLCCrRspnbIdxA m LB 22.74 -.2 +2.3 +9.4/C

CambiarGlblUltrFcsInv d WS 19.70 -1.2 -.7 +.6/E

Top 20 Mutual Funds

Vanguard 500IdxAdmrl LB 243,630 0.0 +2.6 +13.6/A NL

Vanguard TtlSMIdxAdmrl LB 197,083 +.3 +3.3 +13.6/A NL

Vanguard TtlSMIdxInv LB 131,708 +.3 +3.3 +13.5/A NL

Vanguard InsIdxIns LB 127,702 0.0 +2.6 +13.6/A NL

Vanguard TtInSIdxInv FB 125,290 -3.4 -3.8 +6.8/B NL

Vanguard TtlSMIdxIns LB 118,410 +.3 +3.3 +13.6/A NL

Vanguard InsIdxInsPlus LB 97,367 0.0 +2.6 +13.7/A NL

Fidelity Contrafund LG 96,071 +.6 +9.2 +16.2/B NL

Vanguard TtInSIdxInsPlus FB 94,206 -3.4 -3.8 +6.9/B NL

American Funds GrfAmrcA m LG 89,223 +.7 +8.4 +15.8/B 5.75

Vanguard WlngtnAdmrl MA 86,046 -.6 -1.2 +9.1/A NL

Vanguard TtBMIdxAdmrl CI 83,634 +.1 -1.9 +2.3/C NL

Fidelity 500IndexPrm LB 77,180 0.0 +2.6 +13.6/A NL

American Funds IncAmrcA m AL 74,453 -.7 -1.8 +8.0/D 5.75

Vanguard TtInSIdxAdmrl FB 70,525 -3.4 -3.9 +6.8/B NL

Dodge & Cox Stk LV 69,866 +.6 +1.3 +13.3/A NL

American Funds CptlIncBldrA m IH 67,979 -.9 -3.4 +6.3/B 5.75

American Funds AmrcnBalA m MA 63,934 +.1 +.5 +9.5/A 5.75

American Funds InvCAmrcA m LB 62,359 -.4 +1.4 +12.9/B 5.75

Dodge & Cox IntlStk FB 61,244 -4.6 -7.5 +6.3/C NL

Pct YTD PhoneName Obj Load NAV Rtn Number

By Year-to-Date Percent Return By Total Net Assets

Fidelity Advisor SeriesGrOpps LG NL 15.18 +7.7 877-208-0098

Fidelity Advisor GrowthOppsA m LG 5.75 76.07 +6.7 877-208-0098

Fidelity Advisor GrowthOppsC m LG 1.00 66.55 +6.7 877-208-0098

Fidelity Advisor GrowthOppsI LG NL 81.47 +6.7 877-208-0098

Fidelity Advisor GrowthOppsM m LG 3.50 75.57 +6.7 877-208-0098

ProFunds RlEsttUltSctInv LE NL 44.04 +6.3 888-776-3637

Fidelity Select Multimedia CD NL 76.59 +5.7 800-544-8544

World Funds RlEstValOppIns SR NL 12.61 +5.7 800-673-0550

Baron FocedGrInstl MG NL 17.78 +5.5 800-442-3814

Baron FocedGrRetail b MG NL 17.44 +5.5 800-442-3814

Franklin Templeton RlEsttSecAdv SR NL 21.01 +5.5 800-632-2301

Franklin Templeton RlEsttSecR6 SR NL 21.04 +5.5 800-632-2301

Morgan Stanley InsIncUSRlEstA m SR 5.25 14.60 +5.5 800-548-7786

Morgan Stanley InsIncUSRlEstI SR NL 15.09 +5.5 800-548-7786

Principal SmCpA m SB 5.50 25.85 +5.5 800-222-5852

Principal SmCpIns SB NL 27.71 +5.5 800-222-5852

Principal SmCpJ m SB 1.00 24.76 +5.5 800-697-1056

Davis RlEsttA m SR 4.75 40.28 +5.4 800-279-0279

Principal SmCpGrIIns SG NL 15.92 +5.4 800-222-5852

Principal SmCpGrIJ m SG 1.00 11.89 +5.4 800-697-1056

By 4-Week Percent Return

ProFunds IntUltraSectInv LE NL 95.08 +37.8 888-776-3637

Virtus InvtvGrStkIns LG NL 25.92 +25.2 888-784-3863

Lord Abbett DevelopingGrI SG NL 32.81 +23.0 888-522-2388

Wasatch UlGr d SG NL 25.23 +23.0 800-551-1700

Lord Abbett DevelopingGrA m SG 5.75 28.65 +22.9 888-522-2388

Lord Abbett DevelopingGrF b SG NL 29.68 +22.9 888-522-2388

Lord Abbett DevelopingGrP b SG NL 27.78 +22.8 888-522-2388

Lord Abbett DevelopingGrR3 b SG NL 27.85 +22.7 888-522-2388

Morgan Stanley InsMidCpGrI MG NL 20.64 +22.6 800-548-7786

Morgan Stanley InsMidCpGrA m MG 5.25 17.48 +22.5 800-548-7786

Lord Abbett DevelopingGrC m SG 1.00 21.36 +22.3 888-522-2388

Virtus KARMidCapGrA m MG 5.75 33.74 +21.8 800-243-1574

Morgan Stanley MltCpGrTrustI LG NL 42.59 +21.6 800-869-6397

Berkshire Foc d ST NL 26.08 +21.5 877-526-0707

Morgan Stanley MltCpGrTrustA m LG 5.25 38.67 +21.4 800-869-6397

Morgan Stanley MltCpGrTrustL b LG NL 28.60 +21.1 800-869-6397

Ivy MicroCpGrA m SG 5.75 30.58 +21.0 800-777-6472

Morgan Stanley MltCpGrTrustB m LG 5.00 28.20 +20.9 800-869-6397

Touchstone SdCptlInsGr LG NL 24.89 +20.9 800-543-0407

Touchstone SdCptlSelGrY LG NL 17.58 +20.7 800-543-0407

Total Percent Return/Rank PctName Obj Assets 4-Wk YTD 5-Yr Load

Pct 4-Wk PhoneName Obj Load NAV Rtn Number






Mutual FundsContinued from previous page


IntlEqInv d FB 27.27 -3.1 -4.0 +2.8/COppInstl LV 23.50 +.3 -1.1 +7.2/COppInv LV 23.56 +.3 -1.2 +6.9/DSmCpInstl d SB 20.49 +.5 +5.0 +2.5/ESmCpInv d SB 20.02 +.5 +4.9 +2.3/E

CarillonClVtCptlApprA m LG 44.16 -.1 +5.1 +13.2/BEagleGrIncA m LV 20.72 -.2 -.9 +8.9/BEagleGrIncC m LV 19.82 -.3 -1.3 +8.1/BEglMidCpGrA m MG 61.02 +.4 +8.0 +11.5/BEglMidCpGrC m MG 48.86 +.4 +7.6 +10.7/BEglMidCpStkA m MG 29.00 +.1 +2.2 +6.6/EEglSmCpGrA m SG 64.18 +.9 +7.7 +9.2/DEglSmCpGrC m SG 47.47 +.9 +7.3 +8.4/DReamsCore+BdI CI 30.98 +.3 -1.7 +1.7/CReamsCoreBdI CI 11.20 +.4 -1.0 +1.9/BReamsUnconsBdI NT 11.61 +.2 -.9 +2.0/DReamsUnconsBdY b NT 11.66 +.1 -1.1 +1.6/DScoutIntlI FB 20.79 -2.5 -3.2 +4.2/AScoutMdCpI MB 19.48 -.5 +2.5 +13.0/AScoutSmCpI SG 30.38 +3.1 +8.8 +14.4/A

CausewayIntlValInstl d FV 16.22 -3.9 -6.4 +2.2/CIntlValInv d FV 16.10 -3.8 -6.4 +2.0/C

Center Coast CapitalBrkfldMLPFocA m LP 6.75 -.1 -3.0 -5.8/ABrkfldMLPFocC m LP 6.22 -.1 -3.4 -6.5/B

ChamplainSmCoAdv b SG 22.75 +3.1 +14.3 +14.7/A

City National RochdaCorpBdServicing CS 10.19 +.3 -.9 +.8DivIncN b LV 38.26 +1.6 -3.6 +6.5/D

ClearBridgeAggresivGrA m LG 216.17 +2.7 +6.3 +5.2/EAggresivGrC m LG 173.02 +2.6 +6.0 +4.5/EAggresivGrI LG 238.67 +2.7 +6.4 +5.6/EAggresivGrIS LG 241.24 +2.7 +6.5 +5.7/EAllCpValA m LV 14.21 -.1 -2.3 +7.8/CAllCpValC m LV 12.24 -.1 -2.5 +7.1/CApprecA m LB 23.80 +.1 +.8 +9.2/CApprecC m LB 22.90 ... +.5 +8.4/DApprecI LB 23.67 +.1 +1.0 +9.5/CApprecIS LB 23.74 +.1 +1.0 +9.6/CCBIntlSmCpI FA 18.18 -4.4 -4.9 +4.1/DDivStrat1 LB 23.03 +.1 -1.8 +9.6/CDivStratA m LB 23.00 ... -1.9 +9.3/CDivStratC m LB 22.65 ... -2.2 +8.5/DDivStratI LB 23.61 ... -1.8 +9.6/CIntlGrC m FG 41.69 -1.6 +4.0 +8.0/AIntlGrI FG 48.10 -1.5 +4.5 +9.1/AIntlValA m FV 10.97 -5.1 -7.2 +2.0/CIntlValIS FV 11.03 -5.1 -7.0 +2.4/CLgCpGrA m LG 43.48 -.1 +7.0 +13.3/BLgCpGrC m LG 34.98 -.2 +6.6 +12.5/BLgCpGrI LG 48.20 -.1 +7.1 +13.6/BLgCpValA m LV 32.53 +.4 -1.7 +6.3/DLgCpValC m LV 31.55 +.3 -2.1 +5.5/ELgCpValI LV 32.49 +.4 -1.6 +6.6/DMidCpA m MB 33.42 -.3 ... +5.2/DMidCpC m MB 26.69 -.4 -.3 +4.4/EMidCpI MB 37.11 -.3 +.1 +5.5/DMidCpIS MB 37.44 -.3 +.2 +5.6/DSmCpC m SG 40.56 +1.6 +5.4 +10.1/CSmCpGrA m SG 39.21 +3.0 +19.5 +13.1/ASmCpGrI SG 41.81 +3.0 +19.7 +13.5/ASmCpGrIS SG 42.23 +3.1 +19.8 +13.6/ASmCpGrR b SG 38.24 +3.0 +19.4 +12.8/ASmCpI SG 64.15 +1.7 +5.9 +11.2/BSmCpValA m SV 20.63 +1.7 +3.7 +7.3/DTactDivIncA m MV 16.23 -.2 -2.2 +.3/ETactDivIncC m MV 15.40 -.3 -2.6 -.5/ETactDivIncI MV 16.35 -.2 -2.1 +.5/EValTrustC m LB 78.73 +.9 -1.6 +5.3/EValTrustI LB 94.57 +1.0 -1.1 +6.3/E

ClermontCLSGrandIncN CA 11.25 -1.5 -1.0 +4.3/C

ClipperClipper LB 123.02 -.1 +2.1 +11.8/A

Cohen & SteersDivVal,IncInstl LB 14.95 -.9 -1.9 +7.9/DGlbInfras,IncI XO 18.61 +.3 -3.1 +4.5/BGlbRltys,IncA m GR 52.69 +1.2 -.2 +5.8/BGlbRltys,IncI GR 52.97 +1.2 -.1 +6.1/AInstlRltys SR 43.13 +4.1 +.3 +7.8/AIntlRltyA m GR 12.05 -.8 +.2 +5.1/BIntlRltyI GR 12.14 -.8 +.4 +5.5/BPrfrdScInc,IncA m RR 13.50 ... -2.5 +5.1/CPrfrdScInc,IncC m RR 13.42 -.1 -2.7 +4.4/DPrfrdScInc,IncI RR 13.53 -.1 -2.3 +5.4/BRlEsttSecIncA m SR 14.68 +4.5 -.3 +8.6/ARlEsttSecIncC m SR 13.29 +4.5 -.6 +7.9/ARlEsttSecIncIns SR 15.47 +4.5 -.1 +8.9/ARltys SR 64.13 +4.1 +.2 +7.5/A

Colorado BondSharesATxEx f SI 9.10 +.6 +2.6 +4.8/A

ColumbiaAMTFrCAIMBIns MF 10.26 +.3 -.3 +2.5/CAMTFrCTIMBIns SI 10.33 +.4 -.2 +1.6/CAMTFrIMBA m MI 10.29 +.3 -.7 +2.1/DAMTFrIMBIns MI 10.29 +.4 -.6 +2.3/CAMTFrMAIMBIns MT 10.35 +.3 -.6 +1.8/DAMTFrNYIMBIns MN 11.66 +.3 -.4 +2.0/BAMTFrORIMBIns SI 12.13 +.3 -.5 +1.9/BAMTFrSCIMBIns SI 9.98 +.3 -.7 +2.0/BAcornA m MG 13.69 +2.1 +10.9 +11.4/BAcornC m MG 6.74 +1.9 +10.5 +10.6/BAcornIns MG 16.40 +2.0 +10.9 +11.7/BAcornIntSelIns FG 29.73 -1.5 +1.6 +9.2/AAcornIntlA m FR 45.16 -2.2 +.5 +6.0/EAcornIntlC m FR 43.05 -2.3 +.1 +5.2/EAcornIntlIns FR 45.27 -2.2 +.6 +6.2/EAcornSelA m MG 14.47 +2.8 +7.0 +11.7/BAcornSelIns MG 16.53 +2.9 +7.2 +12.0/AAcornUSAIns SG 17.13 +4.3 +16.0 +12.3/BBalA m MA 40.68 -.2 -1.2 +5.7/CBalIns MA 40.60 -.1 -1.1 +5.9/BBdA m CI 8.27 +.1 -2.0 +1.9/BBdIns CI 8.26 ... -2.0 +2.1/BContrCoreA m LB 25.48 -.2 -.8 +8.5/DContrCoreIns LB 25.68 -.2 -.7 +8.8/DContrCoreV f LB 25.23 -.2 -.8 +8.5/DContrEurpA m ES 7.20 -2.8 -1.6 +1.7/DConvrtSecsA m CV 20.81 -.3 +5.5 +6.8/BConvrtSecsIns CV 20.83 -.3 +5.6 +7.0/ACorpIncA m TW 9.79 -.6 -3.7 +2.4/DCorpIncIns TW 9.79 -.5 -3.6 +2.7/CCptAllcAgrA m AL 13.46 -1.1 +.2 +7.6/ACptAllcAgrC m AL 13.11 -1.1 -.1 +6.8/BCptAllcCnsA m XY 10.14 -.2 -1.2 +2.9/CCptAllcMdAgA m MA 12.97 -.8 +.1 +6.6/BCptAllcMdAgC m MA 12.98 -.8 -.3 +5.8/BCptAllcMdAgIns MA 12.95 -.8 +.2 +6.9/ACptAllcMdCnsA m CA 11.06 -.4 -.7 +4.1/CCptAllcModA m CA 11.58 -.6 -.4 +5.5/ACptAllcModC m CA 11.47 -.7 -.7 +4.7/BDiscpCoreA m LB 12.33 -.5 +3.3 +10.4/BDiscpSmCoreV f SB 7.34 +1.7 +5.5 +5.4/EDivIncA m LV 21.52 -.6 -1.5 +10.3/ADivIncC m LV 20.87 -.7 -1.9 +9.5/ADivIncIns LV 21.54 -.6 -1.4 +10.6/ADivIncV f LV 21.53 -.6 -1.5 +10.3/ADivOppA m LV 9.44 -.4 -1.0 +7.4/CDivOppC m LV 9.24 -.4 -1.4 +6.6/DEmMktsIns EM 12.74 -5.4 -7.7 +6.7/AFltRtA m BL 9.12 +.1 +2.3 +4.0/BGlEngNatResA m SN 19.91 -2.1 +.7 +4.0/CGlEngNatResI SN 20.17 -2.0 +.7 +4.3/BGlbDivOppA m WS 18.31 -1.5 -4.6 +3.3/EGlbDivOppIns WS 18.37 -1.5 -4.5 +3.6/EGlbEqValA m WS 13.43 -1.5 -2.0 +5.0/DGlbOppsA m IH 13.71 -1.0 -.1 +5.9/AGlbStratEqA m WS 15.43 -1.5 +.5 +8.1/BGlbStratEqC m WS 13.17 -1.5 +.1 +7.3/BGlbTechGrA m ST 33.80 -.6 +11.8 +22.1/BGlbTechGrC m ST 30.37 -.7 +11.4 +21.1/BGlbTechGrIns ST 35.13 -.6 +12.0 +22.4/AGrtrChinaA m CH 51.72 -3.8 +1.2 +8.8/BHYBdA m HY 2.86 +.7 -1.4 +3.7/DHYBdC m HY 2.84 +.7 -1.7 +2.9/EHYMuniA m HM 10.54 +.6 +1.3 +4.1/CHYMuniIns HM 10.54 +.6 +1.4 +4.3/CIncBuilderA m XY 11.83 +.1 -.1 +4.3/AIncOppsA m HY 9.57 +.6 -1.5 +3.4/DLgCpEnhCoreA b LB 24.23 -.4 +2.6 +10.7/BLgCpEnhCoreIns LB 24.19 -.4 +2.8 +11.0/ALgCpGrA m LG 42.62 +.2 +7.4 +10.7/DLgCpGrC m LG 35.69 +.1 +7.0 +9.9/DLgCpGrIIIA m LG 18.04 +.2 +7.3 +10.4/DLgCpGrIIIC m LG 12.70 +.1 +6.9 +9.6/DLgCpGrIIIIns LG 19.46 +.3 +7.4 +10.7/DLgCpGrIns LG 44.26 +.2 +7.5 +11.0/DLgCpGrV f LG 42.25 +.2 +7.4 +10.7/DLgCpIdxA b LB 49.29 ... +2.3 +10.7/BLgCpIdxIns LB 49.58 ... +2.5 +11.0/ALgCpValA m LV 13.98 -.9 -3.3 +7.3/CLgCpValC m LV 13.95 -1.0 -3.7 +6.5/DLmtDurCrdtA m CS 9.65 -.1 -.8 +1.5/BMNTxExmptA m SM 5.38 +.2 -.6 +2.5/BMidCapGrA m MG 27.30 +.4 +7.2 +8.5/CMidCapGrIns MG 29.16 +.5 +7.4 +8.7/CMidCapIdxA b MB 17.02 +.8 +3.6 +9.9/AMidCapIdxIns MB 16.95 +.8 +3.8 +10.1/AMidCapValA m MV 12.76 -.3 -.9 +6.1/DMidCapValC m MV 11.77 -.4 -1.2 +5.3/DMidCapValIns MV 12.79 -.3 -.7 +6.3/DPac/AsIns DP 10.73 -3.3 -2.8 +9.1/BQualityIncA m CI 5.32 +.4 -.6 +1.5/DRlEstateEqA m SR 13.25 +4.2 -.8 +6.5/CRlEstateEqIns SR 13.28 +4.2 -.6 +6.7/BS/MCpValA m SV 10.36 -.7 +2.2 +6.2/ESTBdA m CS 9.88 +.1 -.1 +.6/DSTBdIns CS 9.86 +.1 -.1 +.8/CSTBdIns3 CS 9.86 +.1 ... +1.0/CSTMuniBdA m MS 10.30 +.4 +.5 +.6/DSTMuniBdIns MS 10.30 +.3 +.6 +.9/CSelGlbEqA m WS 13.61 -.4 +5.6 +10.4/ASelIntlEqA m FG 14.22 -2.8 -2.3 +2.0/ESelIntlEqIns FG 14.52 -2.8 -2.2 +2.2/ESelLgCpEqA m LB 14.22 +.4 +1.7 +10.7/BSelLgCpEqIns LB 14.12 +.4 +1.8 +11.0/ASelLgCpGrA m LG 16.38 -.2 +10.5 +9.7/DSelLgCpGrIns LG 16.93 -.2 +10.6 +10.0/DSelLgCpValA m LV 25.65 -1.0 -2.2 +9.3/ASelLgCpValC m LV 23.47 -1.0 -2.6 +8.5/BSelSmlrCpValA m SB 18.27 -.8 +1.2 +4.2/ESlgCmsInfoA m ST 75.21 -2.9 +6.3 +16.9/DSlgCmsInfoC m ST 51.87 -3.0 +5.9 +16.0/DSlgGlbTechA m ST 41.67 -3.2 +6.0 +17.2/DSlgGlbTechC m ST 32.17 -3.2 +5.6 +16.3/DSmCpGrIA m SG 19.94 +2.3 +9.5 +12.8/ASmCpGrIIns SG 21.17 +2.3 +9.6 +13.1/ASmCpIdxA b SB 26.75 +2.2 +10.0 +12.7/ASmCpIdxIns SB 26.92 +2.2 +10.1 +13.0/ASmCpValIA m SV 42.64 +2.1 +4.3 +11.9/ASmCpValIIA m SV 17.79 +.6 +3.0 +8.7/CSmCpValIIIns SV 18.08 +.6 +3.1 +9.0/CSmCpValIIns SV 47.51 +2.1 +4.4 +12.2/AStratIncA m NT 5.88 -.1 -.7 +3.1/BStratIncC m NT 5.88 -.1 -1.3 +2.3/CStratIncIns NT 5.78 -.2 -.8 +3.4/B

StratMuniIncA m ML 4.00 +.5 +.1 +3.9/AStrtCAMuIncA m MC 7.55 +.4 -.3 +3.1/CStrtCAMuIncInst MC 7.55 +.4 -.2 +3.3/BStrtNYMuIncA m MY 7.29 +.2 -.6 +2.8/BThermostatA m XY 14.48 +.3 +.4 +2.9/DThermostatC m XY 14.53 +.2 ... +2.1/DThermostatIns XY 14.29 +.3 +.4 +3.1/CTtlRetBdA m CI 8.84 ... -1.2 +2.4/ATtlRetBdIns CI 8.84 +.1 -1.1 +2.6/ATxExmptA m ML 13.36 +.4 -.2 +2.9/CTxExmptC m ML 13.36 +.3 -.5 +2.3/DTxExmptIns ML 13.37 +.5 ... +3.1/BUSTrsIdxIns GI 10.79 +.4 -1.4 +.9/B

CommerceBd CI 19.34 ... -1.9 +2.2/BGr LG 34.19 +.7 +5.0 +14.1/AKansasTFIntrmBd SI 19.04 +.3 -.7 +1.8/CMidCpGr MG 41.08 +1.3 +4.0 +11.4/BMssrTFIntrmBd SI 19.15 +.3 -.7 +2.0/BNtnlTFIntrmBd MI 19.23 +.3 -.8 +2.3/CShrtTrmGovt GS 16.82 +.1 -.3 +.4/BVal LV 30.57 +.3 -1.7 +9.2/A

Community ReinvestQlfdInvm b GI 10.30 +.1 -1.4 +.8/B

ConvergenceCorPlusInstl LB 19.42 -1.7 +3.7 +10.4/B

Copeland Capital ManRkMgdDivGrI d LB 14.56 +1.0 +5.6 +6.3/E

CopleyCopley d LV 100.12 +1.9 +13.2 +13.9/A

Credit SuisseCmdtyRetStratA m BB 4.83 -5.1 -1.6 -4.5/DCmdtyRetStratI BB 4.94 -5.2 -1.6 -4.2/DFltngRtHiIncA m BL 6.86 ... +1.5 +4.0/BFltngRtHiIncC m BL 6.88 ... +1.2 +3.3/D

Crossmark StewardS/MCpEnhIdxA b SB 16.79 +2.0 +6.1 +10.1/B

CullenHiDivEqInstl d LV 17.63 -1.3 -3.2 +8.4/BHiDivEqRetail m LV 17.62 -1.4 -3.3 +8.1/B

CutlerEq LV 19.93 -.4 -3.2 +8.8/B

DFAAsiaPacSmCoIns PJ 23.53 -1.5 -1.4 +7.4/BCAInTmMnBdIns MF 10.44 +.3 +.2 +1.6/ECASTMnBdIns SS 10.27 +.2 +.6 +.9/CCSTGEIntlScCrEq FV 9.92 -3.3 -3.5 +5.3/ACSTGEUSSclCrEq2 MB 17.90 -.3 +2.1 +10.4/ACntnntlSmCIns ES 27.92 -2.5 -2.3 +11.1/AEMktCorEqI EM 21.36 -5.8 -8.0 +5.0/CEMktSCInstl EM 22.15 -5.3 -7.2 +5.8/BEmMktsII EM 26.94 -5.6 -7.5 +5.3/CEmMktsInstl EM 28.15 -5.7 -7.6 +5.1/CEmMktsSocialCor EM 13.76 -5.8 -7.7 +5.7/BEmMktsValInstl EM 29.12 -5.9 -6.7 +5.6/BEnhUSLgCoInstl LB 13.14 ... +1.7 +10.8/AFvYrGlbFIIns IB 10.90 +.4 +.3 +1.6/DGlbAllc2575Ins XY 13.50 -.1 +.2 +3.2/BGlbAllc6040Ins MA 18.10 -.5 +.1 +5.9/BGlbEqInstl WS 23.31 -1.0 +.4 +8.5/BGlbRlEsttSec GR 10.93 +2.9 -.2 +6.4/AInflProtSecIns IP 11.68 +.9 -.6 +1.8/BIntlCorEqIns FB 14.10 -3.2 -3.0 +5.9/AIntlLgCpGr FG 13.01 -2.1 -1.0 +4.9/CIntlRlEsttScIns GR 5.13 -1.0 -1.3 +3.7/DIntlSclCrEqInst FV 13.60 -3.1 -2.8 +6.0/AIntlSmCoInstl FQ 20.83 -2.6 -2.1 +8.5/BIntlSmCpGr FR 15.95 -1.6 +.4 +10.2/AIntlSmCpValIns FA 21.69 -4.0 -5.6 +6.3/CIntlSstnbtyCor1 FB 10.77 -2.7 -2.5 +5.0/AIntlValIII FV 16.50 -4.1 -4.7 +3.5/AIntlValInstl FV 19.46 -4.1 -4.8 +3.4/BIntlVctrEqIns FA 13.13 -3.3 -3.2 +6.5/BItmGovtFIIns GI 12.07 +.3 -1.8 +1.0/BItmTExtnddQlIns TW 10.27 -.3 -3.6 +2.4/DItmTMnBdIns MI 10.03 +.3 -.1 +1.5/EJapaneseSmCoIns JS 28.32 -4.1 -2.8 +12.7/BLgCpIntlInstl FB 23.24 -2.9 -2.7 +3.9/BOneYearFIInstl UB 10.26 +.1 +.5 +.8/DRlEsttSecInstl SR 35.13 +4.9 +.1 +7.7/ASTGovtInstl GS 10.44 +.1 -.5 +.4/BSTMuniBdInstl MS 10.14 +.3 +.6 +.9/CShTrmExQtyI CS 10.71 +.1 -.2 +1.4/BSlvLyHdgGlEqIns WS 16.53 -2.0 -.7 +7.6/BSlvlyHdgGlFIIns IB 9.54 +.1 +.4 +1.5/DTAUSCorEq2Instl MB 18.56 +.1 +2.6 +9.8/ATAWexUSCrEqIns FB 11.36 -3.9 -4.1 +5.6/ATMdIntlVal FV 16.02 -4.1 -4.7 +3.3/BTMdUSEq LB 29.86 ... +3.1 +10.9/ATMdUSMktwdVl LV 30.56 -.8 -.8 +8.3/BTMdUSMktwdVlII LV 28.48 -.8 -.7 +8.4/BTMdUSSmCp SB 46.62 +1.6 +5.9 +10.0/BTMdUSTrgtedVal SV 38.81 +.3 +3.6 +8.8/CTwYrGlbFIIns IB 9.93 +.2 +.5 +.8/ETwoYrFIInstl CS 9.93 ... +.3 +.7/DTwoYrGovtInstl GS 9.77 +.1 +.2 +.4/BUSCorEq1Instl LB 23.46 +.1 +3.2 +10.6/BUSCorEqIIInstl MB 22.05 +.1 +2.4 +9.7/AUSLgCo LB 21.18 ... +2.6 +11.2/AUSLgCpGrInstl LG 19.89 ... +4.1 +12.1/CUSLgCpValII LV 18.33 -1.4 -1.6 +9.3/AUSLgCpValIII LV 26.45 -1.5 -1.6 +9.3/AUSLgCpValInstl LV 38.30 -1.4 -1.7 +9.2/AUSMicroCpInstl SB 23.85 +2.4 +8.4 +11.1/AUSSmCpGrInstl SG 19.58 +2.2 +5.1 +8.9/DUSSmCpInstl SB 38.14 +2.0 +6.3 +9.9/BUSSmCpValInstl SV 40.30 +1.3 +6.3 +8.7/CUSSocialCorEq2 MB 16.53 +.3 +2.9 +10.0/AUSSstnbtyCor1 LB 21.93 +.6 +4.1 +10.8/AUSTrgtedValIns SV 25.99 +.8 +4.6 +8.8/CUSTrgtedValR1 SV 25.97 +.7 +4.5 +8.7/CUSVectorEqInstl MV 19.70 +.3 +2.9 +9.0/BWlexUSGovFIIns IB 10.41 +.8 +1.4 +4.2/AWlexUSTrgVlIns FA 14.38 -4.4 -5.6 +6.8/BWlexUSVlPrtIns FV 12.26 -4.6 -5.5 +4.1/A

DFDentPremGrInv MG 32.17 +1.0 +10.8 +13.2/A

DavenportCor LG 22.73 -.2 +1.5 +8.4/EEqOpps MG 18.02 +1.6 -.3 +3.9/EValInc LV 16.41 -.6 -3.5 +7.3/C

DavisApprecIncA m AL 40.17 -1.1 +1.1 +3.8/EApprecIncY AL 40.38 -1.1 +1.3 +4.1/EFinclA m SF 51.42 -1.8 -1.0 +9.7/BFinclC m SF 42.69 -1.8 -1.3 +8.8/CNYVentureA m LB 34.89 -.5 +1.9 +10.9/ANYVentureC m LB 31.56 -.5 +1.4 +10.0/BNYVentureY LB 35.68 -.4 +1.9 +11.1/AOppA m LG 37.55 +.1 +1.5 +11.9/COppC m LG 30.69 ... +1.1 +11.0/DRlEsttA m SR 40.28 +5.4 +1.8 +8.6/ARlEsttY SR 40.87 +5.4 +1.9 +8.8/A

Delaware InvCorpBdA m TW 5.57 +.2 -3.9 +2.1CorpBdInstl TW 5.57 +.2 -3.8 +2.3DiversIncA m CI 8.38 +.2 -2.3 +1.6EmMktsA m EM 18.54 -4.6 -8.1 +8.6/AExtnddDrBdA m TW 6.19 +.5 -7.2 +3.6ExtnddDrBdInstl TW 6.18 +.5 -7.1 +3.8HYOppsA m HY 3.72 +.8 -.8 +2.8IntlValEqA m FV 14.60 -4.6 -6.6 +3.2/BIntlValEqInstl FV 14.66 -4.6 -6.5 +3.4/BLtdTrmDvrsIncA m CS 8.29 +.4 -.8 +1.2MnstHYMnBdA m SM 10.67 +.4 -.3 +2.8/BNtnlHYMnBdA m HM 11.01 +.5 +1.1 +4.9/BREITA m SR 11.09 +5.1 -1.4 +4.7/ESelGrA m LG 40.93 +1.9 +8.4 +6.6/ESelGrInstl LG 44.59 +1.9 +8.5 +6.8/ESmCpValA m SV 67.42 +.3 +2.2 +10.4/BSmCpValC m SV 55.77 +.2 +1.9 +9.6/BSmidCpGrA m SG 25.84 +4.5 +17.9 +14.0/ASmidCpGrC m SG 13.05 +4.5 +17.5 +13.1/ATFArizonaA m SL 11.26 +.4 ... +2.9/ATFCaliforniaA m MC 12.00 +.4 -.3 +3.3/BTFColoradoA m SL 11.06 +.3 -.3 +3.1/ATFIdahoA m SL 11.21 +.3 -.4 +2.4/BTFMnnstA m SM 12.17 +.3 -.4 +2.3/CTFMnnstIntrmA m SM 10.84 +.3 -.6 +2.0/CTFPnsylvnA m MP 7.95 +.3 -.2 +2.9/BTFUSAA m ML 11.47 +.5 +.1 +3.1/CTFUSAIntermA m MI 11.77 +.4 -.1 +2.3/CUSGrA m LG 25.05 +1.2 +5.7 +8.1/EUSGrInstl LG 27.33 +1.3 +5.8 +8.4/EValInstl LV 21.76 -.7 +2.2 +9.1/AWlthBldrA m MA 14.33 +.2 -1.3 +4.0

DeutscheCATxFrIncA m MC 7.42 +.2 -.6 +2.4/ECATxFrIncS MC 7.41 +.4 -.4 +2.7/DCROCIEqDivA m LV 56.37 +.5 -1.0 +9.0/ACROCIEqDivC m LV 56.23 +.4 -1.4 +8.2/BCROCIIntlA m FB 46.64 -3.5 -3.7 +.8/ECROCIIntlC m FB 46.24 -3.5 -4.0 .../ECROCIIntlS FB 46.85 -3.5 -3.6 +1.0/ECmnctnsA m SC 25.48 +.6 -5.1 +2.5/DCorEqA m LB 28.05 +.1 +3.1 +10.4/BCorEqS LB 28.34 +.2 +3.3 +10.7/BCptlGrA m LG 82.59 +.4 +7.2 +11.6/CCptlGrS LG 83.46 +.4 +7.3 +11.9/CEAFEEqIdxInstl FB 6.34 -3.1 -3.2 +3.3/CEmMktFixIncS EB 8.80 -2.0 -6.3 +1.5/EEmMktsEqS EM 19.42 -4.5 -6.0 +5.3/CEq500IdxInstl LB 223.01 ... +2.5 +10.9/AEq500IdxS LB 220.03 ... +2.5 +10.9/AGNMAS GI 13.31 ... -1.0 +.7/CGlbHiIncInstl HY 6.70 +.7 +.1 +5.2/AGlbIncBldrA m IH 9.21 -.7 -2.2 +5.3/AGlbSmCpA m SW 37.52 -.5 +1.4 +4.1/EGlbSmCpS SW 39.72 -.5 +1.5 +4.4/EHiCoGlBdS IB 8.94 -.7 -2.7 +2.6/BHiIncA m HY 4.64 +.7 +.1 +4.4/BHiIncC m HY 4.65 +.6 -.3 +3.7/DHlthWllnssS SH 39.35 +1.8 +4.7 +1.2/DIntlGrS FG 34.05 -3.2 -3.1 +3.8/DIntrmTxAmtFrS MI 11.58 +.4 -.5 +1.9/DLgCpFocGrS LG 48.00 +1.1 +6.8 +11.7/CLtnAmrcEqS LS 22.07 -9.1 -14.6 +3.1/AMATxFrS MT 14.01 +.3 -.9 +2.3/BMgdMuniBdA m ML 8.96 +.4 -.8 +2.5/DMgdMuniBdS ML 8.97 +.4 -.9 +2.7/DMltAstGlbAllcS IH 15.71 -1.8 -2.7 +2.3/EMltsecIncA m MU 4.43 -.6 -2.7 +1.8/ENYTxFrIncA m MY 10.44 +.2 -1.0 +2.3/CNYTxFrIncS MY 10.44 +.3 -.8 +2.6/CRlEsttSecA m SR 20.18 +3.8 +.3 +7.8/ASP500IdxS LB 30.99 ... +2.4 +10.8/ASciandTechA m ST 24.14 -.1 +12.6 +17.2/CShrtDurS CS 8.55 ... ... +1.3/BShrtTrmMnBdIns MS 10.00 +.3 +.5 +1.0/BSmCpCorS SB 33.73 +2.4 +8.4 +10.9/AStratHYTxFrA m HM 12.05 +.4 -.3 +3.3/DStratHYTxFrS HM 12.06 +.4 -.2 +3.5/DTotRetBdA m CI 10.33 -.3 -2.9 +1.8/CTotRetBdS CI 10.33 -.3 -2.8 +2.0/BWldDivS WS 30.07 -1.9 -1.1 +3.7/E

Diamond HillAllCpSelI LB 16.46 +1.2 +2.2 +6.9/ECorpCrdtA m HY 11.22 +.5 +1.3 +5.8/A

CorpCrdtI HY 11.19 +.6 +1.5 +6.1/ALgCpA m LV 25.74 -.2 -2.7 +8.4/BLgCpC m LV 24.31 -.3 -3.0 +7.6/CLgCpI LV 25.94 -.2 -2.6 +8.7/BLgCpY LV 25.98 -.2 -2.5 +8.8/BLngShrtA m LO 25.35 -.4 -1.6 +3.4/CLngShrtC m LO 22.60 -.4 -1.9 +2.6/DLngShrtI LO 26.01 -.3 -1.4 +3.7/CSmCpA m SV 36.27 +.8 +1.8 +5.7/ESmCpI SV 36.86 +.9 +2.0 +6.1/ESmCpY SV 36.90 +.9 +2.0 +6.2/ESmMidCpI MV 23.03 +.8 +2.6 +7.6/C

Dodge & CoxBal MA 105.53 +.5 +.2 +7.6/AGlbStk WS 13.40 -1.4 -3.3 +6.5/CInc CI 13.44 -.2 -1.4 +2.6/AIntlStk FB 42.83 -4.6 -7.5 +.9/EStk LV 203.25 +.6 +1.3 +10.4/A

DominionImpactBdInv m CI 10.94 +.2 -1.7 +2.1/BImpactEqInstl d LB 23.45 -.5 +.1 +6.0/EImpactEqInv m LB 23.46 -.5 ... +5.6/EImpactIntlEqInv m FV 8.52 -4.0 -4.3 +4.0/A

DoubleLineCorFII CI 10.71 +.7 -1.1 +2.4CorFIN b CI 10.70 +.6 -1.2 +2.1EmMktsFII EB 10.24 -.5 -3.0 +3.9/BEmMktsFIN b EB 10.24 -.5 -3.2 +3.6/CFltngRtI d BL 9.91 +.1 +1.7 +3.0/DFltngRtN m BL 9.93 +.2 +1.6 +2.7/ELowDurBdI CS 9.96 +.3 +.4 +1.9LowDurBdN b CS 9.95 +.2 +.3 +1.6MltAsstGrA m TV 9.47 -.9 -.5 +5.4MltAsstGrI d TV 9.52 -.8 -.3 +5.7TtlRetBdI CI 10.44 +.3 -.3 +2.4/ATtlRetBdN b CI 10.43 +.3 -.4 +2.1/B

DreyfusAMTFMnBdA f MI 13.84 +.4 -.5 +2.8/BAMTFMnBdZ MI 13.85 +.4 -.3 +3.0/AActvMidCpA f MB 60.71 -1.5 -1.3 +5.8/DActvMidCpI MB 60.90 -1.5 -1.2 +6.1/DApprec,IncInv LB 35.50 -.1 +.5 +9.4/CBalOppA f MA 23.06 -.4 +1.1 +6.4/BBdMktIdxInv b CI 9.98 ... -2.1 +1.2/DBstnCoSmCpValI SB 24.09 +2.2 +7.6 +10.6/BBstnCoSmMdCpGrI MG 22.97 +1.4 +16.6 +13.0/ACAAMTFMnBdA f MF 14.79 +.5 -.2 +2.7/BCAAMTFMnBdZ MF 14.79 +.5 -.1 +2.9/BConnecticutA f SI 11.46 +.5 -.6 +2.0/BCorEqA m LB 17.94 +.2 +.6 +9.3/CDiscpStk b LB 37.67 -.1 +3.2 +10.7/BDynTtlRetA f AM 15.53 -.7 -1.7 +.2/CDynTtlRetC m AM 14.41 -.8 -2.1 -.6/CDynTtlRetI AM 15.96 -.6 -1.6 +.5/CEmMktsA m EM 10.03 -6.4 -10.6 +2.9/DGrandInc LG 22.21 +.2 +4.9 +10.1/DHYA m HY 6.12 +.5 -.2 +3.7/CHYI HY 6.12 +.5 -.1 +4.0/CHYMuniBdZ b HM 12.38 +.6 +2.0 +6.6/AInCorpd LG 11.81 -.6 +3.3 +9.5/EInsSP500StkIdxI LB 54.57 ... +2.5 +11.0/AIntlBdA f IB 15.35 -1.3 -2.7 +2.2/CIntlStkI FG 18.66 -1.3 -.2 +7.0/BIntlStkIdxInv FB 17.38 -3.0 -3.1 +3.0/CIntrmMnBd MI 13.38 +.3 -.6 +2.3/CIntrmTrmIncA f CI 12.80 -.4 -2.9 +.7/EIntrmTrmIncI CI 12.80 -.4 -2.8 +1.1/EMassachusettsZ MT 11.33 +.3 -1.0 +2.2/BMidCpIdxInvs MB 38.57 +.9 +3.7 +9.9/AMnBd MI 11.57 +.3 -.4 +2.9/AMnBdOppA f MI 12.71 +.4 -.3 +2.8/BMnBdOppZ MI 12.71 +.4 -.3 +2.9/ANJMnBd,IncA f MJ 12.73 +.4 -.1 +3.1/CNYAMTFMnBdA f MN 14.60 +.3 -.9 +2.5/BNYTxExBd MN 14.56 +.4 -.6 +2.8/ANatrlResA f SN 32.47 -3.0 +1.3 +4.7/BOppcMidCpValA f MB 34.01 -.8 +1.7 +6.2/DOppcSmCpInv SG 39.04 ... +6.3 +9.9/CPennsylvaniaA f MP 15.93 +.3 -.6 +3.2/BRsrchGr,IncZ LG 15.99 +1.6 +9.7 +11.8/CSP500Idx LB 55.30 ... +2.3 +10.7/BShrtIntermMnBdD b MS 12.81 +.5 +.5 +.7/DShrtTrmIncD CS 10.09 -.2 -.9 +.3/ESmCpStkIdxInvs SB 34.66 +2.2 +10.0 +12.7/AStandishGlbFII IB 21.14 -.6 -1.1 +1.9/DStratValA f LV 39.94 -1.3 -.4 +8.4/BStratValI LV 40.06 -1.3 -.2 +8.6/BStructMidCpA f MB 30.76 -1.1 -2.1 +7.0/CStructMidCpI MB 31.44 -1.1 -2.0 +7.3/CSustUSEqZ LB 11.35 +.6 +.2 +6.4/ET/STtlRetBdI MI 22.60 +.3 -.5 +2.3/CTechGrA f ST 55.26 -.5 +12.8 +18.5/CTxMgdGrA m LB 29.24 ... -.2 +8.5/DUSMortgZ b GI 14.47 ... -1.3 +.6/CUltraShrtIncZ UB 10.07 +.1 +.7 +.4/EWldwideGrA f WS 52.68 -.7 -1.4 +8.1/B

DriehausActvInc XS 9.70 -.2 +1.3 +1.5/DEmMktsGrInv d EM 37.23 -4.3 -6.1 +6.0/BsEvnDrv AM 11.36 +1.6 +5.3 +3.0/A

DupreeMtKntckyTFInc SI 7.60 +.4 -.6 +2.2/AMtKntckyTFSM SS 5.22 +.5 -.3 +1.0/CMtNrthCrlnTFInc SI 11.34 +.3 -1.0 +2.3/AMtTnnssTFInc SI 11.24 +.3 -.7 +2.1/B

EPEmMktsSmCoA m EM 12.67 -3.0 -9.3 +3.0/D

Eaton VanceAMTFreeMuniIncA m ML 8.95 +.4 +.3 +3.0/CAmtFreeMuniIncI ML 9.77 +.3 +.3 +3.3/BAtlntCptSMIDCA m MG 32.18 +1.1 +5.5 +13.1/AAtlntCptSMIDCI MG 35.50 +1.1 +5.6 +13.3/ABalA m MA 9.13 ... +.9 +5.8/CBalC m MA 9.17 ... +.7 +5.0/DCAMnOpA m MF 10.29 +.5 +.3 +3.3/ACnctctMnIncA m SL 9.93 +.5 -.2 +2.3/BDivBldrA m LB 14.56 +.7 +1.0 +8.4/DDivBldrC m LB 14.63 +.6 +.6 +7.6/DDivBldrI LB 14.54 +.7 +1.1 +8.7/DFltngRtA m BL 9.34 +.2 +2.3 +4.3/AFltngRtAdv b BL 9.03 +.2 +2.3 +4.3/AFltngRtAdvtgA m BL 10.92 +.2 +2.5 +4.9/AFltngRtAdvtgAdv b BL 10.92 +.2 +2.6 +4.9/AFltngRtAdvtgC m BL 10.90 +.1 +2.2 +4.4/AFltngRtC m BL 9.02 +.1 +2.0 +3.5/CFltngRtHiIncA m BL 9.42 +.2 +2.0 +4.3/AFltngRtHiIncAdv b BL 8.86 +.2 +2.0 +4.3/AFltngRtHiIncC m BL 8.84 +.2 +1.6 +3.5/CFltngRtHiIncI BL 8.86 +.2 +2.1 +4.5/AFltngRtInstl BL 9.04 +.2 +2.5 +4.5/AFltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/DGlbIncBldrA m IH 8.91 -.8 -1.1 +4.8/AGlbIncBldrC m IH 8.82 -.9 -1.5 +4.0/CGlbMcrAbRtA m NT 8.89 -.6 -1.3 +2.2GlbMcrAbRtI NT 8.87 -.6 -1.2 +2.5GovtOppsA m GS 6.14 -.1 -.1 +.5/BGovtOppsC m GS 6.13 -.3 -.5 -.3/EGrA m LG 29.27 +.6 +9.8 +12.0/CGreaterChinaGrA m CH 25.57 -1.9 +.9 +8.6/BGreaterIndiaA m EI 33.72 ... -8.4 +7.5/BHYMuniIncA m HM 8.84 +.4 ... +4.7/BHYMuniIncC m HM 8.18 +.4 -.3 +3.9/DHiIncOppsA m HY 4.41 +.4 -.1 +4.4/BHiIncOppsC m HY 4.41 +.4 -.5 +3.6/DIncofBostonA m HY 5.59 +.4 -.1 +4.1/CIncofBostonC m HY 5.60 +.4 -.5 +3.4/DIncofBostonI HY 5.60 +.5 +.2 +4.4/BLgCpValA m LV 19.40 ... ... +6.7/DLgCpValC m LV 19.42 ... -.4 +5.9/ELgCpValI LV 19.48 +.1 +.2 +7.0/DLgCpValR b LV 19.35 ... -.1 +6.4/DMAMnIncA m MT 8.69 +.2 -.8 +2.3/BMltStratAbsRetA m NT 8.56 -.2 -.4 +1.2MnstMnIncA m SM 9.25 +.3 -1.0 +1.8/DNYMuniIncA m MY 9.90 +.2 -.7 +2.8/BNYMuniIncC m MY 9.90 +.2 -1.1 +2.0/DNrthCrlnMnIncA m SL 8.81 +.2 -.5 +2.1/CNtnlLtdMtMnIncA m MI 9.72 +.4 -.1 +1.8/DNtnlLtdMtMnIncC m MI 9.12 +.4 -.3 +1.1/ENtnlMnIncA m ML 9.73 +.4 +.6 +3.8/ANtnlMnIncC m ML 9.73 +.4 +.2 +3.0/CNtnlMnIncI ML 9.73 +.4 +.7 +4.1/ANwJrsyMnIncA m MJ 9.05 +.4 +.1 +3.0/COhioMuniIncA m MO 8.78 +.1 -.8 +2.6/BOregonMuniIncA m SL 8.43 +.3 +.7 +2.7/APnsylvnMnIncA m MP 8.50 +.5 +.5 +2.3/DShrtDrGovtIncA m GS 8.23 ... +1.1 +1.3/AShrtDrGovtIncC m GS 8.24 -.1 +.8 +.7/AShrtDrStratIncA m NT 7.34 -.5 +.1 +2.3ShrtDrStratIncC m NT 6.92 -.6 -.2 +1.6SthCrlnMnIncA m SL 9.06 +.5 +.5 +2.7/ATABSShTrmMnBdA m MS 10.25 +.3 -.7 +.8/CTABSShTrmMnBdI MS 10.25 +.2 -.5 +1.0/BTxMgdEqAstAlcA m XM 20.78 -.1 +3.1 +8.6/ATxMgdEqAstAlcC m XM 19.28 -.2 +2.8 +7.8/BTxMgdGlbDivIncA m WS 12.41 -1.1 -1.4 +5.3/DTxMgdGlbDivIncC m WS 12.38 -1.2 -1.8 +4.5/DTxMgdGr10 LG 1170.35 -.6 +2.7 +10.8/DTxMgdGr11A m LG 52.61 -.6 +2.6 +10.5/DTxMgdGr11C m LG 47.10 -.7 +2.2 +9.6/DTxMgdGr12A m LG 23.63 -.6 +2.5 +10.3/DTxMgdGr12C m LG 22.93 -.6 +2.1 +9.5/ETxMgdMltCpGrA m LG 30.69 +1.5 +14.2 +12.6/BTxMgdSmCpA m SG 27.40 +1.5 +8.3 +9.5/DTxMgdValA m LV 26.56 -.8 +.4 +7.9/BTxMgdValC m LV 25.45 -.9 ... +7.1/CTxMgdValI LV 26.45 -.8 +.5 +8.1/BVrgnMnIncA m SL 7.71 +.5 +.3 +2.5/BWldwideHlthSciA m SH 10.69 +1.6 +3.8 -.8/DWldwideHlthSciC m SH 10.77 +1.5 +3.5 -1.5/E

Edgar LomaxVal LV 14.66 +.3 -1.3 +9.7/A

EdgewoodGrInstl LG 33.50 +1.9 +13.3 +17.8/A

ElfunDivers MA 18.43 -1.0 -.9 +4.7/DInc CI 11.04 ... -2.2 +1.9/BIntlEq FG 21.81 -3.5 -3.8 +1.4/ETrusts LG 62.97 +.9 +4.3 +10.7/DTxExInc ML 11.29 +.4 -.3 +2.7/D

EmeraldBnkngFinA m SF 49.29 +1.8 +8.5 +17.2/AGrA m SG 28.25 +2.0 +6.8 +9.1/D

EuroPacGoldA m SP 8.74 +.1 -1.6 +14.1IntlDivIncA m FV 7.60 -3.3 -9.5 -3.3/EIntlValA m FV 7.05 -2.6 -10.0 -2.4/E

EvermoreGlbValInstl d SW 15.26 -3.9 +.4 +10.3/B

FAMEqIncInv MB 31.19 +1.3 +3.8 +11.3/AValInv MG 74.47 +.7 +1.3 +9.4/C

FDPBKCptlApprInvA m LG 17.35 +1.2 +13.6 +10.8/DBKInstlInvA m FB 13.21 -1.7 -6.0 +1.7/EBRCorAlpBdInvA m MU 9.85 +.8 -2.4 +.9

FMICommonStk MB 26.95 +.7 +1.4 +8.0/BLgCp LB 22.00 +1.0 +2.3 +9.2/C

FPACptl MV 34.32 -1.0 ... -.7/ECrescent d MA 34.52 -.8 -.5 +5.4/CNewInc CS 9.97 +.2 +1.0 +1.8/AParamount WS 22.42 -.8 +1.0 +8.6/BUSVal LB 10.03 -.8 +1.2 +1.1/E

Fairholme FundsFcdInc HY 10.87 -.5 -.1 +7.2/AFund d LV 18.59 -.4 -7.7 -1.2/E

FederatedAdjstblRtScIns GS 9.63 +.1 +.6 +.3/BBdA x TW 8.88 -.2 -2.7 +3.2/BBdC x TW 8.94 -.2 -3.1 +2.4/DBdF x TW 8.96 -.2 -2.7 +3.2/BBdInstl x TW 8.88 -.1 -2.7 +3.5/BCloverSmValA f SV 26.31 +1.0 +1.5 +7.8/DCloverSmValIns SV 26.41 +1.0 +1.6 +8.1/DCptlIncA x CA 7.92 -.6 -.6 +3.2/DCptlIncB x CA 7.93 -.6 -1.1 +2.3/ECptlIncC x CA 7.92 -.6 -1.0 +2.4/ECptlIncF x CA 7.91 -.6 -.6 +3.2/DCptlIncInstl x CA 7.93 -.4 -.5 +3.4/DEqInc,IncA x LV 25.19 -1.7 +.3 +5.8/EEqInc,IncC x LV 25.14 -1.8 -.1 +5.0/EEqInc,IncF x LV 25.20 -1.7 +.1 +5.5/EEqInc,IncInstl x LV 25.17 -1.7 +.4 +6.1/DFltngRStrIncA m BL 9.92 +.2 +1.5 +3.4/DFltngRStrIncIns BL 9.92 +.2 +1.7 +3.8/BGlbAllcA f IH 19.87 -1.3 -1.2 +3.4/CGlbAllcC m IH 19.29 -1.4 -1.5 +2.6/DGlbAllcInstl IH 20.00 -1.3 -1.0 +3.7/CGvtIncIns GI 9.84 +.1 -1.4 +.8/BGvtIncSecIncF f GI 8.53 +.2 -1.5 +.7/CGvtUltShrDrIns UB 9.89 +.1 +.9 +.7/EGvtUltShrDrSvc UB 9.89 +.2 +.8 +.6/EHYTrustSvc d HY 6.72 +.8 -.1 +4.6/BHiIncBdA f HY 7.38 +.6 -.1 +4.6/BHiIncBdC m HY 7.36 +.5 -.5 +3.7/CInsHYBdIns d HY 9.73 +.7 ... +5.3/AIntermCorpBdIns TW 8.91 -.1 -1.4 +2.0/EIntermMuniSvc MI 9.91 +.4 -.6 +2.4/BIntlLeadersA f FB 35.72 -5.7 -4.5 +1.5/EIntlLeadersC m FB 33.11 -5.8 -4.8 +.7/EIntlLeadersIns FB 35.79 -5.7 -4.4 +1.7/DIntlSmMidCoA m FR 38.79 -2.8 -3.0 +3.7/EIntlStrVlDvA f FV 3.40 -1.7 -7.9 -1.3/EIntlStrVlDvC m FV 3.37 -1.5 -8.2 -2.1/EIntlStrVlDvIns FV 3.41 -1.4 -7.5 -1.1/EKaufLCA f LG 25.40 -.4 +8.2 +9.1/EKaufLCC m LG 23.43 -.5 +7.8 +8.2/EKaufLCIns LG 26.01 -.4 +8.4 +9.3/EKaufLCR b LG 24.28 -.5 +8.0 +8.6/EKaufmannA m MG 6.44 -.8 +15.2 +12.0/AKaufmannB m MG 5.35 -.7 +15.1 +11.4/BKaufmannC m MG 5.33 -.7 +14.9 +11.4/BKaufmannR m MG 6.46 -.6 +15.4 +12.0/AKaufmannSmCpA m SG 37.69 +2.4 +17.2 +15.0/AKaufmannSmCpC m SG 32.56 +2.4 +16.8 +14.3/AKaufmannSmCpR b SG 37.85 +2.4 +17.2 +15.0/AMDTAllCpCorIns LV 29.45 ... +6.2 +10.2/AMDTBalA f MA 19.19 -.3 +3.0 +5.9/BMDTLgCpGrA f LB 20.04 +.7 +10.2 +10.7/BMDTLgCpValInstl x LV 28.04 -.3 +.3 +6.9/DMDTLgCpValSvc x LV 28.06 -.3 +.2 +6.6/DMDTMidCpGrA f MB 42.62 -.5 +8.0 +10.3/AMDTMidCpGrInstl MB 43.74 -.5 +8.1 +10.6/AMDTSmCpCorInstl SB 21.74 +1.0 +8.6 +15.7/AMDTSmCpGrA f SG 25.48 +2.0 +12.5 +16.0/AMDTSmCpGrInstl SG 26.50 +2.0 +12.6 +16.3/AMIIntrmMnA f SI 10.93 +.4 -.7 +1.6/DMaxCpIdxInstl x LB 13.07 ... +2.4 +11.0/AMaxCpIdxvc x LB 12.92 -.1 +2.2 +10.6/BMidCpIdxSvc x MB 25.45 +.8 +3.8 +9.8/AMnHYAdvtgA f HM 8.87 +.4 +.4 +4.2/CMnHYAdvtgC m HM 8.87 +.5 +.2 +3.4/DMnHYAdvtgF f HM 8.87 +.4 +.4 +4.2/CMnStkAdvtgA x CA 13.48 -.8 -.1 +5.6/AMnStkAdvtgAC x CA 13.47 -.9 -.5 +4.8/BMnStkAdvtgAF x CA 13.48 -.8 -.1 +5.6/AMnStkAdvtgAIns x CA 13.48 -.8 ... +5.8/AMnUltraShrtA m MS 10.00 +.2 +.6 +.5/EMnUltraShrtIns MS 10.00 +.2 +.8 +.9/CMortgInstl CI 9.31 +.1 -1.1 +1.4/DMuniBdA f ML 10.33 +.3 -.6 +2.6/DOhioMuniIncA x MO 10.96 +.3 -.5 +2.5/BOhioMuniIncF x MO 10.96 +.2 -.6 +2.3/CPEMnIncA x MP 10.71 +.3 -.4 +2.7/CPrudentBearA f BM 14.40 -3.7 -7.8 -11.5/APrudentBearIns BM 14.74 -3.7 -7.6 -11.3/AShIntTtRtBdIns CS 10.12 +.1 -.4 +1.2/BShrtIntrmDrMnA m MS 10.22 +.3 +.4 +.6/DShrtIntrmDrMnIn MS 10.21 +.2 +.5 +1.1/BShrtTrmIncInstl CS 8.43 +.1 +.4 +1.2/BShrtTrmIncY CS 8.44 +.1 +.5 +1.4/BStratIncA f MU 8.77 ... -1.6 +3.0/CStratIncC m MU 8.76 ... -2.0 +2.2/DStratIncF f MU 8.71 ... -1.7 +3.0/CStratValDivA f LV 5.73 +1.5 -5.2 +6.9/DStratValDivC m LV 5.74 +1.7 -5.5 +6.1/DStratValDivIns LV 5.76 +1.6 -5.1 +7.2/CStrtgcIncIS MU 8.71 ... -1.5 +3.3/BTtlRetBdA m CI 10.53 -.2 -2.1 +1.8/BTtlRetBdC m CI 10.53 -.2 -2.3 +1.3/DTtlRetBdInstl CI 10.54 ... -1.7 +2.4/ATtlRetBdSvc b CI 10.53 -.1 -2.0 +2.0/BTtlRetGovtBdIns GI 10.52 +.2 -1.1 +1.1/ATtlRetGovtBdSvc b GI 10.52 +.2 -1.2 +.8/BUSGvtSc13YrsIns GS 10.15 +.1 -.1 +.1/DUSGvtSc13YrsY GS 10.15 +.1 -.1 +.2/CUSGvtSc25YrIns GS 10.58 +.3 -.9 .../DUltraShrtBdA m UB 9.09 ... +.6 +.8/DUltraShrtBdIns UB 9.09 +.2 +.8 +1.4/BUltraShrtBdSvc b UB 9.09 ... +.6 +.9/DforUSGovtSecA f GI 7.15 +.1 -1.6 +.6/C

Fidelity100Index LB 17.67 -.1 +1.8 +11.3/A500IdxIns LB 95.34 ... +2.6 +11.2/A500IdxInsPrm LB 95.34 ... +2.6 +11.2/A500IdxInv LB 95.31 ... +2.5 +11.1/A500IndexPrm LB 95.33 ... +2.6 +11.2/AAllSectorEq LG 12.67 +.1 +4.0 +10.4/DArizonaMuniInc SL 11.82 +.4 -.9 +2.6/AAsstMgr20% XY 13.33 ... -.1 +3.2/BAsstMgr30% XY 11.03 -.1 ... +4.1/BAsstMgr40% CA 11.69 -.3 +.2 +4.8/BAsstMgr50% CA 18.31 -.4 +.4 +5.5/AAsstMgr60% MA 12.64 -.6 +.6 +6.1/BAsstMgr70% MA 22.63 -.7 +1.0 +6.8/AAsstMgr85% AL 19.82 -.9 +1.5 +7.8/ABCGrowth LG 15.72 +3.4 +13.6 +15.6/ABCGrowth LG 98.60 +2.5 +12.4 +15.1/ABCGrowthK LG 98.75 +2.5 +12.4 +15.3/ABalanced MA 24.42 +.6 +3.2 +7.7/ABalancedK MA 24.42 +.6 +3.3 +7.7/ABlueChipVal LV 19.27 -.2 -1.7 +6.1/DCALtdTrmTFBd SS 10.50 +.4 +.2 +1.2/BCAMuniInc MC 12.69 +.3 -.7 +2.8/DCanada MQ 51.90 -2.0 -5.0 +2.5/CCap&Inc HY 10.05 -.1 +.9 +5.5/AChinaRegion CH 35.68 -4.4 -.8 +3.4/DCmdtyStrat BB 5.37 -5.0 -1.3 -5.0/ECnncticutMunInc SL 11.19 +.4 -.5 +2.3/BCnsrvIncMnBd MS 10.02 +.2 +.7 +.7/DCnsrvIncMnBdIns MS 10.02 +.2 +.7 +.8/CContrafund LG 131.63 +.6 +9.2 +14.1/AContrafundK LG 131.61 +.6 +9.2 +14.2/AConvertibleSecs CV 29.04 +.8 +4.6 +3.4/ECorpBd TW 11.12 -.4 -3.2 +3.0/BCptlApprec LG 37.94 -.1 +7.8 +9.3/ECptlApprecK LG 38.02 -.1 +7.8 +9.4/EDisciplinedEq LB 38.87 -.8 +.2 +7.4/EDisciplinedEqK LB 38.82 -.8 +.3 +7.5/DDivGro LB 32.51 +.2 -1.0 +7.4/EDivGroK LB 32.48 +.1 -.9 +7.5/EDiversIntl FG 38.94 -2.2 -2.7 +3.1/EDiversIntlK FG 38.88 -2.2 -2.6 +3.2/EEmMkts EM 30.60 -4.4 -6.6 +7.9/AEmMktsDbt EB 9.55 -1.9 -4.4 +6.1/AEmMktsDiscovery EM 14.51 -4.4 -5.5 +7.0/AEmMktsIdxPrm EM 10.61 -5.8 -7.0 +4.4/CEmMktsK EM 30.63 -4.4 -6.5 +8.0/AEmergEMEA EM 9.46 -5.6 -8.6 +5.9/BEmergMketsOpps EM 19.88 -4.6 -7.1 +6.6/BEmergingAsia PJ 43.17 -3.3 -4.2 +7.8/AEqDividendInc LV 27.09 ... -1.9 +7.6/CEqDividendIncK LV 27.09 ... -1.9 +7.7/CEqIncome LV 57.44 -.3 -2.8 +6.6/DEqIncomeK LV 57.41 -.3 -2.7 +6.8/DEurope ES 40.77 -2.2 -3.7 +2.9/CExMktIdxInPr MB 66.10 +1.6 +6.7 +9.8/AExMktIdxInv MB 66.11 +1.6 +6.6 +9.8/AExMktIdxPr MB 66.12 +1.6 +6.7 +9.8/AExprtMltntnl LB 21.98 +.4 -1.0 +8.1/DExprtMltntnlK LB 21.94 +.4 -1.0 +8.2/DFidelity LG 46.98 -.9 +3.9 +9.6/EFidelityK LG 46.98 -.9 +3.9 +9.7/DFltngRtHiInc BL 9.49 +.3 +2.4 +3.8/CFltngRtHiInc BL 9.61 +.2 +1.9 +3.8/BFocedHiInc HY 8.44 +.5 -1.1 +3.7/CFocusedStock LG 25.21 +.8 +11.3 +12.6/BFourinOneIdx AL 44.70 -.5 +1.0 +7.7/AFrdm 2005 TA 12.31 -.3 -.3 +4.3/CFrdm 2010 TA 15.65 -.4 -.2 +4.9/AFrdm 2015 TD 13.04 -.5 ... +5.6/AFrdm 2020 TE 16.18 -.6 +.1 +6.0/AFrdm 2025 TG 14.11 -.6 +.2 +6.3/AFrdm 2030 TH 17.67 -.6 +.4 +7.1/AFrdm 2035 TI 14.95 -.7 +.7 +7.9/AFrdm 2040 TJ 10.49 -.8 +.7 +8.0/AFrdm 2045 TK 11.90 -.8 +.8 +8.0/AFrdm 2050 TN 11.97 -.7 +.8 +8.0/AFrdm 2055 TL 13.51 -.8 +.7 +7.9/BFrdm Inc RI 11.54 -.3 -.5 +3.5/CFrdmIdx2055Inv TL 15.18 -.8 +.7 +7.8/BGNMA GI 11.11 +.2 -1.3 +1.1/AGlbCmdtyStk SN 13.43 -2.1 +1.9 +4.6/BGlbHiInc HY 9.44 -.2 -1.4 +4.7/BGlbexUSIdxIns FB 12.99 -3.5 -4.1 +3.8/BGlbexUSIdxInsPr FB 12.99 -3.6 -4.1 +3.8/BGlbexUSIdxPr FB 12.98 -3.6 -4.1 +3.8/BGlobalEqIncome WS 14.06 -1.2 -2.8 +5.5/DGlobalexUSIdx FB 12.71 -3.5 -4.0 +3.8/BGovernmentInc GI 9.97 +.3 -1.4 +.9/BGrDiscv LG 35.72 +.8 +9.7 +14.0/AGrDiscvK LG 35.75 +.8 +9.8 +14.1/AGrStrategies MG 43.08 -.1 +4.8 +7.5/DGrStrategiesK MG 43.41 ... +4.9 +7.6/DGroCo LG 18.61 +.6 +11.9 +17.5/AGroCo LG 198.97 +.6 +11.4 +17.1/AGroCoK LG 199.02 +.6 +11.4 +17.2/AGrowth&Inc LB 37.81 -.2 +.1 +8.6/DGrowth&IncK LB 37.78 -.2 +.2 +8.7/DHighIncome HY 8.83 +.7 +1.0 +5.4/AIndependence LG 39.34 -.2 +5.5 +6.9/EIndependenceK LG 39.36 -.2 +5.5 +7.0/EInfPrtBd IP 11.81 +.7 -.6 +1.5/C








InfPrtBdIdxPrm IP 9.78 +.7 -.5 +1.8/BInfl-ProtBondA m IP 11.65 +.7 -.8 +1.2/DInfl-ProtBondI IP 11.78 +.8 -.7 +1.5/CIntermediateBd CI 10.55 +.1 -1.2 +1.3/DInternationalVa FV 8.60 -3.0 -5.1 +.9/DIntlCptlApprec FG 20.83 -2.0 -1.1 +7.7/AIntlDiscv FG 44.25 -2.6 -3.1 +4.1/DIntlEnhIdx FV 9.81 -3.4 -3.3 +4.6/AIntlGr FG 16.04 -1.5 -.7 +5.6/BIntlGr FG 13.53 -1.6 -1.2 +5.2/CIntlIdxInstl FB 41.88 -2.9 -2.9 +3.6/BIntlIdxInstlPrm FB 41.88 -2.9 -2.9 +3.6/BIntlIdxInv FB 41.87 -2.9 -3.0 +3.5/BIntlIdxPremium FB 41.88 -2.9 -2.9 +3.6/BIntlRlEstt GR 11.69 -.8 +.3 +6.1/AIntlSmCp FQ 29.20 -3.2 -2.3 +9.9/AIntlSmCp FR 18.10 -2.7 +.7 +8.4/CIntlSmCpOpps FR 19.42 -2.8 +.4 +9.3/BIntlVal FV 10.21 -2.9 -4.5 +1.3/DIntrmGovtInc GI 10.22 +.2 -.9 +.4/DIntrmMuniInc MI 10.22 +.4 -.4 +2.2/CIntrmTrBdIdPrm GI 10.36 +.4 -1.8 +1.0/BInvmGradeBd CI 10.93 +.1 -1.5 +2.4/AInvmGradeBd CI 7.69 +.1 -1.8 +2.0/BJapan JS 15.40 -2.3 -.3 +8.6/CJapanSmlrCo JS 18.45 -4.2 -2.7 +12.7/BLTTrsBdIdxPrm GL 12.61 +1.1 -3.7 +3.4/CLargeCapStock LB 32.00 -.3 +1.0 +8.8/CLargeCapValIdx LV 12.48 -.6 -1.7 +7.6/CLatinAmerica LS 20.92 -9.3 -14.5 .../DLgCpCorEnhIdx LB 15.10 -.5 +3.0 +10.3/BLgCpGrEnhIdx LG 19.91 -.1 +5.2 +12.3/CLgCpValEnhIdx LV 13.08 -.8 -.9 +8.3/BLimitedTermGov GS 9.76 +.1 -.5 +.2/CLowPrStk MV 55.38 +.7 +1.6 +7.6/CLowPrStkK MV 55.35 +.7 +1.6 +7.7/CLtdTrmMuniInc MS 10.45 +.4 +.2 +1.1/BLvrgdCoStk MB 34.36 -2.2 +2.7 +5.2/DLvrgdCoStkK MB 34.45 -2.2 +2.7 +5.3/DMAMunicipalInc MT 11.94 +.3 -.9 +2.6/AMagellan LG 104.93 -.3 +5.2 +11.2/CMagellanK LG 104.79 -.3 +5.2 +11.3/CMegaCapStock LB 17.46 -.7 +.2 +8.5/DMichiganMuniInc SL 11.96 +.3 -.8 +2.6/BMidCapIdxIns MB 21.37 +.4 +2.6 +8.9/BMidCapIdxPrm MB 21.36 +.4 +2.5 +8.9/BMidCapStock MG 37.97 +.5 +3.5 +8.8/CMidCapStockK MG 37.98 +.5 +3.6 +8.9/CMidCapValue MV 24.43 -.7 -3.9 +4.9/EMidCpEnhIdx MB 15.72 -.5 +.4 +7.8/BMinnesotaMnInc SM 11.39 +.3 -.9 +2.2/CMortgageSecs CI 10.89 +.1 -1.3 +1.3/DMrylndMuniInc SL 11.11 +.2 -1.3 +2.6/BMuniInc ML 12.75 +.4 -.8 +3.1/CMuniInc2019 MS 10.57 +.3 +.7 +1.2/BNJMunicipalInc MJ 11.65 +.5 -.5 +3.5/BNYMuniInc MY 12.91 +.4 -1.0 +2.6/CNasdCmpIdx LG 99.20 +1.4 +9.5 +14.9/ANewMillennium LB 41.37 +.5 +4.0 +9.9/BNewMktsInc EB 14.95 -2.4 -5.9 +5.1/ANordic MQ 52.76 +1.1 -1.0 +7.1/AOTCPortfolio LG 12.32 +1.4 +12.2 +18.2/AOTCPortfolioK LG 12.48 +1.4 +12.2 +18.3/AOhioMunilInc MO 11.88 +.3 -1.1 +3.0/AOverseas FG 49.79 -2.3 -1.8 +6.1/BOverseasK FG 49.69 -2.3 -1.8 +6.2/BPacificBasin DP 34.49 -3.0 -2.8 +10.0/APennsylvnMnInc MP 10.94 +.3 -.6 +2.7/BPuritan MA 24.01 +.2 +2.9 +8.0/APuritanK MA 24.00 +.2 +2.9 +8.1/ARealEstInv SR 41.88 +4.7 +.8 +7.9/ARlEstateIdxPrm SR 15.55 +5.0 +1.1 +7.0/BRlEsttInc SR 10.87 +1.7 +1.2 +6.0/CRlEsttInc SR 11.94 +2.3 +.7 +6.5/CSCGrth SG 28.31 +1.8 +14.5 +14.8/ASCValue SV 20.56 +.7 +1.2 +9.2/BSTTrsBdIdxPrm GS 10.20 +.1 -.5 +.4/BShTrmBd CS 8.51 +.1 -.1 +.9/CShrtDurHiInc HY 9.41 +.2 +.7 +3.0/ESmCapIdxIns SB 21.94 +2.0 +8.6 +10.6/BSmCapIdxInv SB 21.91 +2.0 +8.5 +10.5/BSmCpDiscv SB 12.13 -5.3 -2.8 +3.6/ESmCpDiscv SB 26.45 -.5 +1.9 +5.6/ESmCpEnhIdx SB 14.60 +1.2 +7.1 +8.4/CSmCpOpps SB 15.24 +1.2 +8.6 +8.9/CSmallCapStock SB 18.56 +2.0 +4.7 +7.6/DStkSelorAllCp LG 46.00 -.3 +4.7 +10.8/DStkSelorSmCp SB 28.56 +.9 +7.9 +8.5/CStkSlrLgCpVal LV 20.32 -.7 -1.9 +6.1/DStratDivInc AL 15.14 +1.1 -.1 +7.5/AStratRlRet XY 8.94 -.1 +.7 +2.1/ETaxFreeBond ML 11.30 +.4 -.8 +3.2/BTelecomandUtls SU 25.98 +3.5 +2.4 +8.2/BTotalBond CI 10.35 +.1 -1.5 +2.5/ATotalEmMkts EM 12.58 -4.0 -7.2 +6.4/BTrend LG 104.97 -.1 +7.9 +13.5/BTtlIntlEq FG 8.97 -2.8 -3.7 +4.8/CTtlMktIdxF LB 78.60 +.3 +3.3 +10.9/ATtlMktIdxInsPrm LB 78.57 +.3 +3.3 +10.9/ATtlMktIdxInstl LB 78.58 +.3 +3.3 +10.9/ATtlMktIdxInv LB 78.58 +.3 +3.2 +10.8/ATtlMktIdxPrm LB 78.59 +.3 +3.3 +10.9/AUSBdIdxF CI 11.22 ... -2.0 +1.6/CUSBdIdxIns CI 11.22 ... -2.0 +1.6/CUSBdIdxInsPrm CI 11.22 ... -2.0 +1.6/CUSBdIdxInv CI 11.22 ... -2.0 +1.5/CUSBdIdxPrm CI 11.22 ... -2.0 +1.6/CValDiscv LV 28.42 -.3 -1.8 +6.5/DValDiscvK LV 28.45 -.3 -1.7 +6.7/DValue MV 12.07 +1.3 -.4 +5.9/DValueK MV 12.08 +1.3 -.3 +6.0/DValueStrategies LV 41.85 +1.7 -.5 +5.9/DWorldwide WS 27.96 -.2 +5.9 +8.9/A

Fidelity AdvisorAssetMgr60%A m MA 12.59 -.6 +.5 +5.8/CAssetMgr70%A m MA 22.58 -.7 +.8 +6.5/BAssetMgr70%C m MA 22.43 -.8 +.5 +5.7/CAssetMgr70%I MA 22.63 -.7 +1.0 +6.8/AAssetMgr70%M m MA 22.57 -.7 +.7 +6.2/BBalancedA m MA 21.41 +.6 +2.9 +7.3/ABalancedC m MA 21.24 +.5 +2.6 +6.5/BBalancedI MA 21.84 +.6 +3.1 +7.6/ABalancedM m MA 21.65 +.6 +2.8 +7.1/ABiotechnologyA m SH 27.43 +2.2 +9.2 -2.1/EBiotechnologyI SH 29.02 +2.2 +9.4 -1.9/EBiotechnologyM m SH 25.98 +2.1 +9.1 -2.5/ECAMuniIncI MC 12.72 +.3 -.7 +2.7/DCapitalDevA m LB 16.16 -.2 +1.1 +8.5/DCapitalDevO LB 16.72 -.2 +1.1 +8.8/CConsumerDscrtA m CD 27.72 +2.3 +9.7 +10.8/BConsumerStplsA m CC 78.75 +3.9 -8.5 +2.0/EConsumerStplsC m CC 76.54 +3.8 -8.8 +1.2/EConsumerStplsI CC 79.36 +3.9 -8.4 +2.2/DConsumerStplsM m CC 77.98 +3.8 -8.6 +1.7/ECorporateBondI TW 11.12 -.4 -3.2 +3.0/BDiverIntlA m FG 22.95 -2.3 -3.0 +3.3/EDiverIntlC m FG 21.95 -2.4 -3.4 +2.5/EDiverIntlI FG 23.32 -2.3 -2.9 +3.6/DDiverIntlM m FG 22.78 -2.4 -3.1 +3.0/EDiversifiedStkA m LB 26.12 -.7 +5.5 +10.4/BDiversifiedStkO LB 26.85 -.7 +5.7 +10.8/ADividendGrowthA m LB 17.27 +.1 -1.1 +7.0/EDividendGrowthC m LB 16.32 ... -1.4 +6.2/EDividendGrowthI LB 18.22 +.1 -.9 +7.3/EDividendGrowthM m LB 17.18 +.1 -1.2 +6.7/EEmMktsIncA m EB 13.15 -2.4 -6.0 +4.7/AEmMktsIncC m EB 13.26 -2.4 -6.3 +3.9/BEmMktsIncI EB 12.90 -2.3 -5.8 +5.0/AEmMktsIncM m EB 13.10 -2.3 -5.9 +4.7/AEmergingAsiaA m PJ 39.41 -3.4 -4.1 +7.7/AEmergingAsiaC m PJ 35.75 -3.4 -4.4 +6.9/CEmergingAsiaI PJ 40.64 -3.3 -3.9 +8.0/AEmergingMktsA m EM 28.14 -4.4 -6.8 +7.3/AEmergingMktsC m EM 26.71 -4.5 -7.1 +6.4/BEmergingMktsI EM 28.29 -4.4 -6.6 +7.6/AEmergingMktsM m EM 27.90 -4.5 -6.9 +7.0/AEnergyA m EE 35.61 -2.5 +3.4 +1.7/AEnergyC m EE 32.67 -2.5 +3.1 +1.0/AEnergyI EE 37.55 -2.5 +3.6 +2.0/AEnergyM m EE 36.42 -2.5 +3.3 +1.5/AEquityGrowthA m LG 11.98 +.8 +9.7 +13.8/AEquityGrowthC m LG 10.23 +.8 +9.3 +12.9/BEquityGrowthI LG 13.12 +.8 +9.8 +14.1/AEquityGrowthM m LG 11.76 +.8 +9.5 +13.5/BEquityIncomeA m LV 31.47 -.2 -2.3 +6.3/DEquityIncomeC m LV 31.66 -.2 -2.6 +5.5/EEquityIncomeI LV 32.91 -.1 -2.2 +6.6/DEquityIncomeM m LV 32.16 -.2 -2.4 +6.1/DEquityValueA m LV 18.61 -.3 -1.9 +6.1/DFinancialSvcsA m SF 21.34 -2.7 -2.4 +9.3/CFinancialSvcsC m SF 19.96 -2.8 -2.8 +8.5/CFinancialSvcsM m SF 21.11 -2.8 -2.5 +9.0/CFltngRtHiIncA m BL 9.63 +.2 +1.8 +3.6/CFltngRtHiIncC m BL 9.63 +.2 +1.5 +2.8/EFltngRtHiIncI BL 9.61 +.3 +1.9 +3.8/BFltngRtHiIncM m BL 9.61 +.1 +1.7 +3.5/CFreedom2005A m TA 11.64 -.2 -.3 +4.0/CFreedom2005I TA 11.71 -.3 -.3 +4.2/CFreedom2010A m TA 12.09 -.2 -.1 +4.6/AFreedom2010M m TA 12.04 -.3 -.3 +4.3/BFreedom2015A m TD 12.19 -.3 ... +5.2/AFreedom2015C m TD 12.08 -.4 -.4 +4.4/DFreedom2015I TD 12.29 -.3 +.1 +5.5/AFreedom2015M m TD 12.16 -.4 -.2 +4.9/BFreedom2020A m TE 13.32 -.4 +.1 +5.6/AFreedom2020C m TE 13.21 -.5 -.2 +4.8/CFreedom2020I TE 13.43 -.4 +.3 +5.9/AFreedom2020M m TE 13.31 -.4 ... +5.3/BFreedom2025A m TG 13.37 -.4 +.2 +5.9/BFreedom2025C m TG 13.16 -.5 -.2 +5.1/DFreedom2025I TG 13.49 -.4 +.4 +6.1/AFreedom2025M m TG 13.39 -.4 +.1 +5.6/CFreedom2030A m TH 14.51 -.5 +.5 +6.7/AFreedom2030C m TH 14.26 -.5 +.1 +5.9/CFreedom2030I TH 14.60 -.5 +.6 +7.0/AFreedom2030M m TH 14.44 -.5 +.4 +6.5/BFreedom2035A m TI 14.22 -.6 +.8 +7.4/AFreedom2035C m TI 13.83 -.6 +.5 +6.6/DFreedom2035I TI 14.33 -.5 +1.0 +7.7/AFreedom2035M m TI 14.09 -.5 +.7 +7.2/BFreedom2040A m TJ 15.23 -.6 +.9 +7.5/BFreedom2040C m TJ 14.83 -.7 +.4 +6.7/DFreedom2040I TJ 15.33 -.6 +1.0 +7.8/AFreedom2040M m TJ 15.15 -.6 +.7 +7.2/CFreedom2045A m TK 11.88 -.6 +.9 +7.5/CFreedom2045I TK 11.96 -.6 +1.0 +7.8/BFreedom2045M m TK 11.78 -.6 +.8 +7.2/CFreedom2050A m TN 11.85 -.6 +.8 +7.5/CFreedom2050I TN 11.93 -.6 +.9 +7.7/BFreedom2050M m TN 11.78 -.6 +.7 +7.2/CFreedom2055A m TL 13.06 -.6 +.8 +7.5/CFreedom2055I TL 13.12 -.6 +.9 +7.8/BFreedomIncomeA m RI 10.84 -.2 -.5 +3.2/DFreedomIncomeI RI 10.87 -.2 -.4 +3.5/CGlblCapApprecI SW 19.43 -1.4 +.9 +7.8/CGlobalCmdtyStkI SN 13.44 -2.1 +2.0 +4.7/BGovernmentIncA m GI 9.99 +.2 -1.5 +.6/CGovernmentIncC m GI 9.99 +.2 -1.8 -.2/EGovernmentIncI GI 9.99 +.3 -1.3 +.8/BGovernmentIncM m GI 9.99 +.2 -1.5 +.6/CGrowth&IncomeA m LB 28.35 -.2 -.1 +8.2/DGrowth&IncomeC m LB 26.56 -.3 -.4 +7.4/EGrowth&IncomeM m LB 28.36 -.2 -.2 +7.9/DGrowthOppsA m LG 76.07 +6.7 +17.5 +15.8/A

GrowthOppsC m LG 66.55 +6.7 +17.1 +14.9/AGrowthOppsI LG 81.47 +6.7 +17.7 +16.1/AGrowthOppsM m LG 75.57 +6.7 +17.4 +15.5/AHealthCareA m SH 48.81 +1.6 +14.4 +5.4/BHealthCareC m SH 39.18 +1.5 +14.1 +4.6/BHealthCareI SH 52.98 +1.6 +14.6 +5.6/AHealthCareM m SH 45.67 +1.6 +14.3 +5.1/BHighIncAdvtgA m HY 11.30 +.6 +1.3 +5.9/AHighIncAdvtgC m HY 11.28 +.5 +.9 +5.1/AHighIncAdvtgI HY 10.59 +.6 +1.4 +6.1/AHighIncAdvtgM m HY 11.36 +.6 +1.3 +5.9/AHighIncomeA m HY 7.69 +.5 -.3 +3.9/CHighIncomeC m HY 7.67 +.5 -.6 +3.1/EHighIncomeI HY 7.71 +.7 -.1 +4.1/BHighIncomeM m HY 7.68 +.6 -.2 +3.9/CIndustrialsA m ID 40.31 -4.2 -3.8 +8.5/CIndustrialsC m ID 36.05 -4.3 -4.1 +7.7/CIndustrialsI ID 42.40 -4.2 -3.7 +8.8/BIndustrialsM m ID 39.40 -4.2 -3.9 +8.3/CIntermMuniIncA m MI 10.23 +.4 -.5 +1.9/DIntermMuniIncI MI 10.23 +.3 -.5 +2.1/CIntlCapitalAppA m FG 19.51 -2.0 -1.3 +7.3/AIntlCapitalAppC m FG 17.20 -2.1 -1.6 +6.5/BIntlCapitalAppM m FG 19.02 -2.0 -1.3 +7.0/BIntlDiscvA m FG 43.93 -2.6 -3.3 +3.8/DIntlDiscvI FG 44.13 -2.6 -3.1 +4.1/DIntlGrA m FG 13.44 -1.5 -1.2 +5.0/CIntlGrC m FG 13.18 -1.6 -1.6 +4.1/DIntlGrI FG 13.50 -1.6 -1.2 +5.2/BIntlSmCapOppsI FR 19.39 -2.8 +.4 +9.3/BIntlSmallCapA m FQ 28.67 -3.2 -2.5 +9.5/AIntlSmallCapI FQ 29.38 -3.2 -2.4 +9.9/AInvestmentGrBdA m CI 7.68 ... -2.0 +1.6/CInvestmentGrBdI CI 7.70 +.1 -1.9 +1.9/BLargeCapA m LB 33.56 -.4 +.9 +8.7/DLargeCapC m LB 30.36 -.4 +.6 +7.9/DLargeCapI LB 35.13 -.3 +1.0 +9.0/CLargeCapM m LB 33.47 -.4 +.8 +8.4/DLeveragedCoStkA m MB 44.64 -.3 +2.9 +4.9/DLeveragedCoStkC m MB 39.83 -.4 +2.5 +4.1/ELeveragedCoStkI MB 45.66 -.3 +3.1 +5.2/DLeveragedCoStkM m MB 43.18 -.3 +2.8 +4.6/DLimitedTermBdA m CS 11.24 ... -.8 +.9/CLimitedTermBdC m CS 11.22 -.1 -1.1 +.1/ELimitedTermBdI CS 11.27 -.1 -.7 +1.1/BLimitedTermBdM m CS 11.25 ... -.7 +.9/CLtdTermMuniIncA m MS 10.47 +.4 ... +.8/CLtdTermMuniIncI MS 10.46 +.4 +.2 +1.1/BMaterialsA m SN 81.99 -2.9 -4.8 +5.8/AMaterialsC m SN 78.98 -3.0 -5.1 +5.0/BMaterialsI SN 82.25 -2.9 -4.6 +6.1/AMegaCapStockA m LB 17.28 -.7 +.1 +8.3/DMegaCapStockI LB 17.47 -.7 +.2 +8.5/DMidCapIIA m MB 21.24 +.2 +3.4 +8.3/BMidCapIIC m MB 18.86 +.2 +3.0 +7.5/CMidCapIII MB 21.92 +.2 +3.5 +8.6/BMidCapIIM m MB 20.69 +.2 +3.2 +8.0/BMidCapValueA m MV 24.07 -.7 -4.0 +4.6/EMortgageSecI CI 10.85 +.1 -1.4 +1.3/DNewInsA m LG 33.00 +.5 +7.5 +12.3/CNewInsC m LG 28.87 +.4 +7.1 +11.4/CNewInsI LG 33.75 +.5 +7.7 +12.6/BNewInsM m LG 31.90 +.4 +7.4 +12.0/CNewInsZ LG 33.80 +.5 +7.7 +12.7/BOverseasA m FG 24.34 -2.3 -2.1 +3.4/DOverseasI FG 24.87 -2.2 -1.9 +3.7/DOverseasM m FG 24.99 -2.3 -2.2 +3.1/ERealEstateA m SR 21.85 +5.1 +.5 +5.8/DRealEstateI SR 22.05 +5.0 +.7 +6.1/CRealEstateM m SR 21.84 +5.1 +.4 +5.6/DRlEstIncA m SR 11.88 +2.3 +.6 +6.3/CRlEstIncC m SR 11.76 +2.3 +.2 +5.5/DRlEstIncI SR 11.90 +2.3 +.7 +6.5/CRlEstIncM m SR 11.88 +2.3 +.5 +6.2/CSCGrthA m SG 27.19 +1.8 +14.3 +14.5/ASCGrthC m SG 24.35 +1.8 +13.9 +13.6/ASCGrthI SG 28.38 +1.8 +14.5 +14.8/ASCGrthM m SG 26.34 +1.8 +14.2 +14.2/ASCValueA m SV 20.18 +.6 +1.1 +9.0/CSCValueI SV 20.57 +.7 +1.2 +9.3/BSCValueM m SV 19.70 +.7 +1.0 +8.7/CSeriesGrOpps LG 15.18 +7.7 +19.2 +16.9/ASeriesSmallCap SB 12.31 +1.2 +3.4 +4.7/ESmallCapA m SB 26.49 +1.1 +2.6 +4.3/ESmallCapC m SB 19.90 +1.1 +2.2 +3.5/ESmallCapI SB 29.08 +1.1 +2.7 +4.6/ESmallCapM m SB 24.48 +1.1 +2.5 +4.1/EStgInc MU 12.19 -.1 NA NAStgIncA m MU 12.03 -.1 -.9 +3.8/BStgIncC m MU 12.00 -.1 -1.2 +3.0/CStgIncI MU 12.20 ... -.8 +4.0/AStgIncM m MU 12.02 -.1 -.9 +3.8/BStockSelAllCpA m LG 46.00 -.3 +4.5 +10.4/DStockSelAllCpI LG 46.02 -.3 +4.7 +10.7/DStockSelAllCpK LG 46.02 -.3 +4.7 +10.9/DStockSelAllCpM m LG 45.95 -.3 +4.4 +10.1/DStockSlrMidCp MG 42.33 +1.1 +5.9 +9.0/CStockSlrMidCpA m MG 40.58 +1.1 +5.8 +8.8/CStockSlrMidCpC m MG 36.97 +1.0 +5.4 +7.9/DStockSlrMidCpI MG 42.42 +1.1 +6.0 +9.0/CStockSlrMidCpM m MG 40.78 +1.0 +5.7 +8.5/CStratDiv&IncA m AL 15.04 +1.1 -.3 +7.2/BStratDiv&IncC m AL 14.96 +1.1 -.7 +6.4/CStratDiv&IncI AL 15.10 +1.1 -.2 +7.5/AStratDiv&IncM m AL 15.03 +1.1 -.4 +7.0/BStrategicRlRetI XY 8.92 -.1 +.7 +2.1/DTechnologyA m ST 59.45 -.9 +11.0 +21.6/BTechnologyC m ST 50.43 -1.0 +10.6 +20.7/BTechnologyM m ST 56.37 -.9 +10.9 +21.3/BTotalBondA m CI 10.35 +.1 -1.7 +2.2/ATotalBondC m CI 10.35 -.1 -2.1 +1.4/DTotalBondI CI 10.33 +.1 -1.6 +2.5/ATotalBondM m CI 10.33 ... -1.7 +2.2/BUtilitiesA m SU 31.10 +3.1 +7.1 +11.2/AUtilitiesC m SU 30.40 +3.1 +6.7 +10.4/BValueA m MV 25.36 +1.2 -.7 +5.4/DValueStratsA m LV 35.94 +1.7 -.7 +5.6/EValueStratsI LV 39.30 +1.7 -.6 +5.9/EValueStratsK LV 41.83 +1.7 -.5 +6.1/DValueStratsM m LV 37.78 +1.6 -.8 +5.4/E

Fidelity SelectAdvisorGoldA m SP 18.30 -2.0 -9.6 +5.5/CAdvisorGoldC m SP 17.11 -2.1 -9.9 +4.8/DAdvisorGoldI SP 18.80 -1.9 -9.4 +5.9/CAirTransp ID 76.28 -3.8 -4.1 +11.3/ABanking SF 33.21 -1.9 +1.5 +10.9/BBiotechnology SH 231.55 +2.4 +10.1 -1.2/DBrkrg&InvmtMgmt SF 78.43 -3.1 +.8 +6.8/DChemicals SN 160.74 -2.4 -3.9 +11.0/ACommsEquip ST 37.15 -1.3 +9.9 +9.7/EComputers ST 93.31 -1.1 +5.4 +13.1/EConst&Hsg MG 59.67 +1.3 -3.3 +9.0/CConsumerDiscret CD 44.79 +2.3 +9.8 +11.4/AConsumerFinance SF 15.72 -.6 +1.3 +8.8/CConsumerStaples CC 79.53 +3.9 -8.3 +2.2/DDefense&Aero ID 169.84 -3.8 +4.8 +17.6/AEnergy EE 46.36 -2.5 +3.7 +2.2/AEnergyService EE 44.22 -5.3 -2.5 -4.3/DEnvir&AltEngy ID 24.17 -3.2 -6.2 +9.2/BFinancialSvcs SF 108.83 -2.7 -2.3 +9.6/BGold SP 18.80 -2.0 -9.5 +5.9/CHealthCare SH 247.15 +1.5 +14.5 +5.4/BHealthCareSvcs SH 95.23 +4.5 +12.0 +8.9/AITServices ST 60.76 +1.7 +13.3 +17.0/DIndustrials ID 33.93 -4.2 -3.7 +8.8/BInsurance SF 65.52 -2.6 -6.1 +8.8/CLeisure CD 157.06 -2.7 ... +9.4/BMaterials SN 82.42 -2.9 -4.7 +6.0/AMedTech&Devcs SH 49.67 +3.1 +18.2 +16.2/AMultimedia CD 76.59 +5.7 +2.2 +4.6/DNaturalGas EE 24.66 +.3 +3.5 -5.4/DNaturalRes EE 30.30 -1.9 +.7 +.3/APharmaceuticals SH 19.11 +.7 +3.6 -4.1/ERetailing CD 15.39 +4.0 +16.5 +18.9/ASemicon ST 11.31 -4.7 +7.2 +22.4/ASwre&ITSvcs ST 18.47 +1.5 +13.7 +22.9/ATechnology ST 178.75 -1.0 +10.6 +21.8/BTelecom SC 55.36 +3.5 -4.6 +4.7/ATransportation ID 97.45 -3.0 -1.7 +11.5/AUtilities SU 85.08 +3.2 +7.2 +11.6/AWireless SC 9.84 -.8 -1.8 +7.3/A

Fiera CapitalSTRONGNtnCcyIns CR 16.46 -.5 -2.7 -.9/ESmMidCapGrInstl MG 21.60 -.4 +6.3 +7.1/D

First EagleGlbA m IH 58.22 -1.7 -1.4 +5.8/AGoldA m SP 15.47 -2.6 -8.6 +3.4/DOverseasA m FB 23.97 -2.0 -2.9 +3.4/BUSValA m LB 20.18 -1.0 +.4 +7.5/DUSValI LB 20.52 -.9 +.6 +7.8/DofAmericaI MB 36.11 -.7 -.8 +3.4/EofAmericaY b MB 35.98 -.7 -.9 +3.1/E

First InvestorsEqIncA m LV 10.69 -.6 -1.2 +7.3/CForIncA m HY 2.43 +.4 -.4 +3.6/DGlbA m WS 8.43 -1.7 +.8 +6.0/CGovtA m GI 10.10 +.1 -1.8 -.1/EGrandIncA m LV 23.22 -1.1 -2.1 +5.2/EIntlA m FG 16.02 -1.5 -2.3 +6.1/BInvmGradeA m TW 9.18 -.4 -3.1 +1.8/EOppA m MB 41.61 +.2 -.1 +5.3/DSelGrA m LG 12.67 +.2 +6.2 +12.0/CSpecSitsA m SV 32.57 -.1 +1.9 +7.7/DTEIncA m MI 9.20 +.3 -.6 +1.6/ETENYA m MY 13.86 +.3 -.7 +1.9/DTEOppsA m ML 16.13 +.3 -1.1 +2.0/ETtlRetA m MA 19.70 -.8 -2.4 +3.4/E

First WesternFI CI 9.59 +.2 -.9 +2.5/AShrtDrBd CS 9.81 +.1 +.2 +1.6/A

FirsthandTechOpps ST 11.89 +1.3 +19.1 +20.6/B

Fort PittCptlTtlRet d LB 26.27 -3.1 +.7 +11.4/A

Franklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.2 -.1/DAdjUSGvtScAdv GS 8.16 +.1 +.4 +.1/CAdjUSGvtScC m GS 8.15 ... +.2 -.5/EAlbmTxFrIncA m SL 10.59 +.4 -.3 +2.2/CAlbmTxFrIncA m SL 10.87 +.3 -.3 +1.9/CAlbmTxFrIncAdv SL 10.62 +.4 -.2 +2.3/BAlbmTxFrIncC m SL 10.77 +.3 -.5 +1.6/EBalA m MA 12.03 -.6 -1.1 +5.4/CBalAdv MA 12.06 -.6 -.9 +5.7/CBalC m MA 11.92 -.7 -1.5 +4.6/DBalSheetInvmA m MV 39.40 +.4 +.4 +7.6/CBalSheetInvmAdv MV 40.75 +.4 +.5 +7.9/BBalSheetInvmC m MV 37.63 +.4 ... +6.8/CBiotechDiscvA m SH 156.79 +4.9 +6.7 -3.7BiotechDiscvAdv SH 160.50 +4.9 +6.8 -3.5CAHYMuniA m MC 10.69 +.5 -.1 +4.2/ACAHYMuniAdv MC 10.71 +.5 ... +4.3/ACAHYMuniC m MC 10.77 +.4 -.3 +3.6/BCAIntTrTFIncA m MF 11.79 +.3 -.3 +2.1/CCAIntTrTFIncAdv MF 11.82 +.3 -.2 +2.2/CCAIntTrTFIncC m MF 11.84 +.3 -.6 +1.5/ECATxFrIncA m MC 7.31 +.4 -.7 +3.3/BCATxFrIncAdv MC 7.30 +.4 -.5 +3.4/BCATxFrIncC m MC 7.29 +.2 -.9 +2.7/DChinaWldA m CH 22.46 -3.0 +5.8 +6.6ChinaWldAdv CH 22.63 -2.9 +6.0 +6.9

ClrdTxFrIncA m SL 11.33 +.4 -.1 +1.9/CClrdTxFrIncAdv SL 11.33 +.5 -.1 +2.0/CClrdTxFrIncC m SL 11.47 +.4 -.4 +1.4/ECnctTxFrIncA m SL 10.07 +.4 -.1 +1.6/ECnsrvAllcA m CA 14.94 -.3 +.8 +3.4CnsrvAllcC m CA 14.62 -.3 +.4 +2.6CnsrvAllcR b CA 14.87 -.3 +.7 +3.1CnvrtSecA m CV 21.15 +.3 +9.5 +10.1/ACnvrtSecAdv CV 21.15 +.4 +9.7 +10.4/ACnvrtSecC m CV 20.83 +.3 +9.2 +9.3/ACorfolioAllcA m XM 20.67 +1.0 +5.0 +8.1CorfolioAllcC m XM 20.34 +1.0 +4.7 +7.3DevMktsA m EM 20.28 -4.0 -7.7 +7.1/ADevMktsAdv EM 20.19 -3.1 -6.5 +8.0DevMktsC m EM 19.62 -4.1 -8.1 +6.3/BDynaTechA m LG 74.51 +.7 +13.9 +16.7/ADynaTechAdv LG 76.67 +4.0 +17.0 +17.6DynaTechC m LG 62.62 +.6 +13.5 +15.8/ADynaTechR b LG 72.47 +3.9 +16.7 +17.0DynaTechR6 LG 77.34 +4.0 +17.0 +17.8EMSmCpA m EM 14.38 -1.8 -4.2 +4.5EMSmCpAdv EM 14.55 -1.7 -4.0 +4.8EMSmCpC m EM 13.69 -1.8 -4.5 +3.8EmergMktDbtOpps EB 11.41 -1.5 -2.1 +5.4EqIncA m LV 24.81 -1.0 -.4 +8.2/BEqIncC m LV 24.61 -1.1 -.8 +7.4/CFdrIntTrTFIncA m MI 11.91 +.3 -.6 +1.7/EFdrIntTrTFIncAd MI 11.94 +.3 -.5 +1.8/DFdrIntTrTFIncC m MI 11.95 +.3 -.8 +1.1/EFdrLtdTrTFIncA m MS 10.29 +.3 +.5 +.4/EFdrTFIncA m ML 11.72 +.3 -.3 +2.1/EFdrTFIncAdv ML 11.74 +.4 -.2 +2.3/DFdrTFIncC m ML 11.72 +.4 -.5 +1.6/EFloridaTFIncA m SL 10.45 +.5 +.4 +1.7/DFloridaTFIncC m SL 10.68 +.4 +.1 +1.2/EFltngRtDlyAcsA m BL 8.73 ... +1.8 +3.4/CFltngRtDlyAcsAd BL 8.73 -.1 +1.9 +3.7/CFltngRtDlyAcsC m BL 8.73 ... +1.6 +3.0/DFndngsAlA m AL 14.52 -.2 -.1 +4.4FndngsAlAd AL 14.62 -.2 -.1 +4.7FndngsAlC m AL 14.26 -.2 -.5 +3.7FrgnA m FV 7.76 -2.5 -3.8 +2.6/BFrgnAdv FV 7.64 -2.6 -2.6 +3.2FrgnC m FV 7.56 -2.7 -4.3 +1.8/CFrgnR b FV 7.60 -2.6 -4.0 +2.3/CFrgnR6 FV 7.64 -2.6 -3.8 +3.1/BGlbBalA1 m IH 3.05 -1.2 -1.1 +2.4GlbBalAdv IH 3.06 -1.5 -.9 +2.7GlbBalC m IH 3.03 -1.5 -1.5 +1.7GlbBalC1 m IH 3.05 -1.7 -1.6 +1.9GlbBdA m IB 11.57 -1.5 -.8 +.9/EGlbBdAdv IB 11.53 -1.4 -.7 +1.1/EGlbBdC m IB 11.60 -1.5 -1.0 +.5/EGlbBdR b IB 11.57 -1.5 -1.0 +.6/EGlbBdR6 IB 11.53 -1.3 -.7 +1.3/EGlbOppsTrustA m WS 21.91 -2.8 -3.6 +4.4/EGlbSmlrCoA m SW 10.39 -1.5 -1.6 +6.0/DGlbSmlrCoAdv SW 10.44 -1.5 -1.6 +6.3/DGlbTtlRetA m IB 11.63 -1.5 -1.3 +1.3/EGlbTtlRetAdv IB 11.65 -1.4 -1.1 +1.6/DGlbTtlRetC m IB 11.61 -1.6 -1.5 +.9/EGlbTtlRetR6 IB 11.63 -1.5 -1.2 +1.6/DGldPrcMtlsA m SP 13.85 -2.6 -11.7 +1.4/EGldPrcMtlsAdv SP 14.69 -2.6 -10.7 +1.8GldPrcMtlsC m SP 12.76 -2.7 -11.9 +.6/EGr,IncA m WS 26.67 -.8 -2.2 +4.2/EGr,IncAdv WS 26.72 -.7 -2.1 +4.5/EGr,IncC m WS 25.94 -.9 -2.6 +3.5/EGr,IncRet b WS 26.41 -.8 -2.3 +4.0/EGrA m LG 98.73 -.8 +4.5 +11.8/CGrAdv LG 99.00 +1.1 +6.3 +12.4GrAllcA m AL 19.73 -.5 +2.0 +6.4GrAllcC m AL 19.12 -.5 +1.7 +5.6GrAllcR b AL 19.46 -.5 +1.9 +6.1GrC m LG 90.46 -.9 +4.1 +10.9/DGrOppsA m LG 40.71 +3.6 +14.8 +10.9GrOppsAdv LG 43.64 +3.6 +15.0 +11.2GrOppsC m LG 34.43 +3.5 +14.4 +10.1GrOppsR6 LG 44.11 +3.6 +15.0 +11.4GrR b LG 98.26 +1.0 +6.1 +11.8GrR6 LG 98.93 +1.1 +6.4 +12.5GrR6 WS 26.67 -.7 -2.0 +4.6/DGrgTxFrIncA m SL 11.63 +.4 -.5 +1.8/DGrgTxFrIncC m SL 11.81 +.3 -.7 +1.2/EHYTxFrIncA m HM 9.96 +.6 +.5 +2.8/EHYTxFrIncAdv HM 10.01 +.6 +.7 +2.9/EHYTxFrIncC m HM 10.16 +.5 +.3 +2.3/EHiIncA m HY 1.84 +1.0 +.1 +3.5/DHiIncAdv HY 1.84 +1.0 -.4 +3.7/DHiIncC m HY 1.86 +1.0 -.6 +3.0/EHiIncR b HY 1.87 +1.0 -.6 +3.1/EIncA m CA 2.31 +.4 -.4 +4.6/BIncAdv CA 2.29 +.4 -.3 +4.7/BIncC m CA 2.34 +.4 -.7 +4.1/CIncR b CA 2.27 +.4 -.6 +4.3/CIncR6 CA 2.29 +.5 -.3 +4.8/BIndiaGrA m EI 14.27 +1.0 -9.7 +5.1InsFrgnSmlrCAdv FA 24.71 -3.1 -.6 +6.8InsGlbEqAdv WS 10.34 -1.3 -1.0 +3.9InsIntlEqPrmry FV 21.17 -2.6 -3.7 +2.2/CIntlBdA m IB 10.34 -1.2 -.7 +1.1IntlBdAdv IB 10.35 -1.2 -.6 +1.4IntlGrA m FG 15.22 +.5 +6.8 +10.7IntlSmCpGrA m FQ 19.65 -.7 -1.3 +7.1IntlSmCpGrAdv FQ 19.71 -.7 -1.2 +7.4IntlSmCpGrR6 FQ 19.70 -.7 -1.1 +7.5KNTxFrTFIncA m SL 10.73 +.2 -.3 +1.7/DLS2025RtrTrgA m TG 13.04 -.5 +.9 +3.6LS2035RtrTrgA m TI 13.85 -.6 +1.3 +4.6LsnTxFrTFIncA m SL 10.89 +.4 -.3 +1.9/CLsnTxFrTFIncC m SL 11.07 +.3 -.5 +1.4/ELwDrTtlRetA m CS 9.65 +.1 +.1 +.9/CLwDrTtlRetAdv CS 9.70 +.1 +.3 +1.2/BLwDrTtlRetC m CS 9.61 +.1 -.1 +.5/DMATFIncA m MT 11.47 +.2 -1.2 +2.6/AMATFIncC m MT 11.61 +.1 -1.4 +2.0/CMichiganTFIncA m SL 11.25 +.3 -.5 +1.8/DMichiganTFIncC m SL 11.43 +.2 -.8 +1.2/EMicroCpValA m SV 34.28 -.3 +.9 +8.7/CMicroCpValAdv SV 34.48 +1.3 +1.7 +9.2MnstTxFrIncA m SM 12.06 +.2 -.9 +1.8/DMnstTxFrIncC m SM 12.20 +.2 -1.1 +1.3/EModAllcA m MA 16.34 -.4 +1.4 +5.0ModAllcAdv MA 16.37 -.4 +1.6 +5.2ModAllcC m MA 15.83 -.4 +1.0 +4.2ModAllcR b MA 16.28 -.4 +1.3 +4.7MrylndTFIncA m SL 10.77 +.3 -.2 +1.8/DMrylndTFIncC m SL 10.99 +.3 -.5 +1.3/EMsrTxFrIncA m SL 11.40 +.4 -.1 +1.7/DMsrTxFrIncAdv SL 11.41 +.4 ... +1.8/DMsrTxFrIncC m SL 11.52 +.4 -.3 +1.1/EMutA m XM 28.17 +.1 +.5 +4.7MutBeaconA m XM 16.12 -.5 -.9 +5.8MutBeaconC m XM 15.94 -.6 -1.2 +5.0MutBeaconZ XM 16.28 -1.0 -2.0 +5.8/DMutC m XM 27.76 +.1 +.2 +4.0MutEuropeanA m ES 19.98 -4.4 -.1 +1.0MutEuropeanC m ES 19.95 -4.5 -.5 +.2MutEuropeanR6 ES 20.58 -4.4 ... +1.4MutEuropeanZ ES 20.58 -4.4 ... +1.3MutFinclSvcsA m SF 23.27 -4.0 -2.7 +6.8MutFinclSvcsC m SF 23.06 -4.1 -3.1 +6.0MutFinclSvcsZ SF 23.23 -4.0 -2.7 +7.1MutGlbDiscvA m WS 31.28 -1.9 -1.6 +3.6/EMutGlbDiscvC m WS 30.81 -1.9 -2.0 +2.8/EMutGlbDiscvR b WS 30.82 -1.9 -1.8 +3.4/EMutGlbDiscvZ WS 31.93 -1.8 -1.5 +3.9/EMutIntlA m FV 15.36 -4.2 -1.9 +1.8MutQuestA m IH 16.12 +1.3 +3.6 +5.4MutQuestC m IH 15.78 +1.3 +3.2 +4.7MutQuestZ IH 16.36 +1.1 +3.0 +5.7/AMutR b XM 27.99 +.1 +.4 +4.5MutR6 XM 28.47 +.1 +.7 +5.1MutZ XM 28.48 ... -.5 +4.8/ENCTxFrIncA m SL 11.26 +.4 -.2 +1.4/ENCTxFrIncAdv SL 11.26 +.4 -.1 +1.4/ENCTxFrIncC m SL 11.44 +.4 -.5 +.8/ENJTFIncA m MJ 11.10 +.4 -.1 +2.1/ENJTFIncAdv MJ 11.11 +.4 ... +2.2/ENJTFIncC m MJ 11.25 +.3 -.3 +1.5/ENYIntTFIncA m MN 11.32 +.4 -.8 +1.7/DNYIntTFIncC m MN 11.36 +.3 -1.0 +1.1/ENYTxFrIncA m MY 10.83 +.3 -.5 +1.4/ENYTxFrIncAdv MY 10.84 +.4 -.4 +1.5/ENYTxFrIncC m MY 10.82 +.2 -.7 +.8/ENatrlResA m SN 27.51 -4.6 +4.2 ...NatrlResAdv SN 29.32 -4.6 +4.4 +.2NatrlResC m SN 26.69 -4.6 +3.9 -.8OhioTxFrIncA m MO 12.46 +.3 -.6 +2.7/BOhioTxFrIncAdv MO 12.47 +.3 -.5 +2.8/BOhioTxFrIncC m MO 12.63 +.3 -.9 +2.1/COregonTxFrIncA m SL 11.36 +.3 -.5 +2.2/COregonTxFrIncAd SL 11.37 +.3 -.5 +2.3/BOregonTxFrIncC m SL 11.53 +.2 -.8 +1.6/EPETxFrIncA m MP 9.77 +.4 +.1 +2.0/EPETxFrIncAdv MP 9.79 +.4 +.2 +2.1/DPETxFrIncC m MP 9.90 +.3 -.2 +1.4/ERisingDivsA m LB 61.14 -.3 +.2 +9.5/CRisingDivsAdv LB 61.10 +.2 +1.5 +9.7RisingDivsC m LB 59.95 -.3 -.2 +8.7/DRisingDivsR b LB 60.92 +.2 +1.2 +9.2RisingDivsR6 LB 61.12 +.3 +1.5 +9.9RlEsttSecA m SR 20.80 +4.0 -.9 +5.9/CRlEsttSecAdv SR 21.01 +5.5 -.5 +5.4RlEsttSecC m SR 19.87 +3.9 -1.3 +5.1/DRlRetA m IP 10.08 -.1 +.9 +1.0SelUSEqA m LG 16.92 +1.8 +6.4 +4.0SmCpGrA m SG 24.91 +3.6 +15.7 +8.9SmCpGrAdv SG 26.65 +3.6 +15.8 +9.2SmCpGrC m SG 20.98 +3.5 +15.2 +8.1SmCpGrR6 SG 26.95 +3.6 +15.9 +9.4SmCpValA m SV 57.31 +.4 +2.6 +9.5/BSmCpValAdv SV 60.10 +1.0 +4.1 +10.1SmCpValC m SV 50.75 +.9 +3.6 +9.1SmCpValR b SV 56.69 +1.0 +3.8 +9.6SmMidCpGrA m MG 37.47 -.3 +6.1 +6.4/ESmMidCpGrAdv MG 40.88 +1.7 +8.3 +7.0SmMidCpGrC m MG 26.81 +1.6 +7.8 +5.9SmMidCpGrR b MG 34.42 +1.6 +8.1 +6.4StratIncA m MU 9.59 +.3 -1.0 +1.9/DStratIncAdv MU 9.60 +.3 -.9 +2.2/DStratIncC m MU 9.58 +.2 -1.3 +1.5/EStratIncR b MU 9.55 +.3 -1.1 +1.6/ETnsMnBdA m SL 10.77 +.3 -.4 +1.7/DTtlRetA m CI 9.45 +.2 -2.2 +1.0/ETtlRetAdv CI 9.51 +.2 -2.0 +1.2/DTtlRetC m CI 9.39 +.2 -2.3 +.6/ETtlRetR6 CI 9.52 +.3 -2.0 +1.4/DUSGovtSecA m GI 5.91 +.1 -1.2 +.3/DUSGovtSecAdv GI 5.93 +.1 -1.1 +.4/DUSGovtSecC m GI 5.87 +.1 -1.4 -.2/EUSGovtSecR6 GI 5.93 +.1 -1.1 +.6/CUtlsA m SU 18.34 +2.8 -.6 +9.7/BUtlsAdv SU 18.48 +3.3 -1.9 +8.3UtlsC m SU 18.24 +2.7 -.8 +9.1/BUtlsR b SU 18.27 +3.3 -2.2 +7.8UtlsR6 SU 18.47 +3.3 -1.9 +8.4VirginiaTFIncA m SL 10.90 +.4 ... +1.8/DVirginiaTFIncC m SL 11.08 +.4 -.3 +1.2/EWldA m WS 16.85 -.3 -.4 +4.3/EWldAdv WS 16.83 -.3 -.3 +4.6/DWldC m WS 16.00 -.4 -.8 +3.5/E

Frost FundsGrEqInstl LG 14.07 +.4 +11.3 +13.6/B

LowDurBdInstl CS 10.16 +.1 +.4 +1.2/BMuniBdInstl MI 10.19 +.3 ... +1.5/ETtlRetBdInstl CS 10.31 +.3 +.4 +3.0/ATtlRetBdInvs b CS 10.31 +.3 +.4 +2.7/AValEqInstl LV 8.97 -2.0 -1.0 +7.1/C

FundXCnsrvUpgrader TV 40.09 +1.4 +4.9 +6.4FlexInc MU 28.25 +.3 -.6 +3.1Upgrader XM 64.46 +2.2 +8.0 +7.4

GERSPInc CI 11.15 +.1 -2.1 +1.9/BRSPUSEq LB 54.12 +.3 +3.2 +9.0/C

GMOAsstAllcBdIII MU 22.12 +.9 +.3 -.1/EAsstAllcBdVI MU 22.20 +.9 +.4 .../ECorPlusBdIV CI 21.12 +.1 -.9 +1.7/CEmCtyDbtIII m EB 27.36 -2.5 -5.8 +5.8/AEmCtyDbtIV m EB 27.33 -2.5 -5.7 +5.9/AEmMktsII m EM 32.38 -5.0 -7.4 +5.2/CEmMktsIII m EM 32.47 -5.0 -7.4 +5.3/CEmMktsIV m EM 32.16 -5.0 -7.4 +5.3/CEmMktsV m EM 32.08 -5.0 -7.4 +5.3/CEmMktsVI m EM 32.16 -5.0 -7.4 +5.4/CIntlEqIII FV 22.31 -5.7 -6.8 +.8/DIntlEqIV FV 22.27 -5.7 -6.9 +.8/DIntlLgMdCpEqIII FV 21.24 -5.7 -7.8 +.2/EQualIII LB 25.21 +.2 +3.2 +13.6/AQualIV LB 25.25 +.2 +3.2 +13.6/AQualV LB 25.25 +.2 +3.1 +13.7/AQualVI LB 25.21 +.2 +3.2 +13.7/ATxMgdIntlEqsIII FV 15.75 -5.7 -7.2 +.8/DUSEqIII LB 15.41 -1.5 +.1 +10.0/BUSEqVI LB 15.32 -1.5 +.2 +10.2/BUSTrs GS 24.98 +.1 +.8 +.7/A

GabelliABCAAA d NE 10.43 +.1 +.5 +2.0/CABCAdv m NE 10.30 +.1 +.3 +1.7/CAsstAAA m LB 59.31 +.4 +.6 +7.2/EEqIncAAA m LB 22.66 -.3 -1.5 +5.2/EGoldAAA m SP 12.48 -1.1 -9.4 +6.5/BSmCpGrAAA m SB 58.07 +.4 +.1 +8.7/CSmCpGrI d SB 59.47 +.4 +.2 +9.0/CUtlsA m SU 8.89 +1.6 -.6 +6.6/CUtlsAAA m SU 8.75 +1.6 -.6 +6.6/CUtlsC m SU 6.11 +1.5 -.7 +5.9/CVal25A m MB 15.56 +2.0 +.5 +3.7/E

GamcoGlbCont&CnctAAA m SC 20.76 +2.3 -4.6 +.3/EGlbGrAAA m WS 35.82 -.9 +7.2 +9.7/AGrAAA m LG 62.81 +.9 +10.7 +13.9/A

GatewayA m XR 33.27 ... -.3 +4.6/B

George PutnamBalA m MA 20.09 +.1 +1.0 +6.5/BBalM m MA 19.81 ... +.8 +6.0/BBalY MA 20.16 +.1 +1.1 +6.8/A

Gerstein FisherMltFctrGlRlEsSc d GR 11.07 +1.1 +.2 +6.2/AMltFctrGrEq d LG 23.61 +.7 +9.6 +11.4/CMltFctrIntlGrEq d FG 15.56 -3.6 -2.6 +4.8/C

GlenmedeCorFI CI 10.63 ... -2.1 +1.1/EMuniInterm MI 10.83 +.3 -.3 +1.7/EQuIntlEq FB 14.91 -3.2 -3.2 +2.5/DSmCpEqAdv SB 31.78 +2.2 +5.6 +9.1/CStratEq LB 24.66 -1.0 +1.5 +12.3/A

Goldman SachsBalStratA m TV 11.36 -.8 -1.5 +3.8CorFIA m CI 10.16 +.3 -1.8 +1.5/CCorFIInstl CI 10.20 +.3 -1.6 +1.9/BCptlGrA m LG 30.48 +.2 +6.2 +11.4/CCptlGrC m LG 22.58 +.2 +5.9 +10.5/DCptlGrInstl LG 33.56 +.3 +6.4 +11.8/CDynMuniIncA m MI 15.76 +.5 +2.0 +3.6/ADynMuniIncInstl MI 15.76 +.6 +2.1 +4.0/AEMEqA m EM 19.94 -5.5 -9.4 +6.6/BEMEqInstl EM 21.36 -5.5 -9.3 +7.0/AEnhIncInstl UB 9.41 +.2 +.8 +1.3EqGrStratA m WS 19.02 -1.1 +1.0 +8.6EqGrStratC m WS 18.12 -1.2 +.6 +7.8EqIncA m LV 36.46 -.2 -1.9 +4.8/EGlbIncA m IB 12.07 +.4 -1.0 +2.0GlbIncInstl IB 12.05 +.5 -.8 +2.3GovtIncA m GI 14.33 +.4 -1.1 +.8/CGrIncStratA m TV 13.68 -1.0 -.7 +5.3GrIncStratC m TV 13.34 -1.0 -1.1 +4.6GrOppsA m MG 21.95 ... +4.1 +6.8/EGrOppsC m MG 15.12 -.1 +3.7 +6.0/EGrOppsInstl MG 26.03 ... +4.3 +7.2/DGrStratA m IH 15.76 -1.3 -.4 +6.7GrStratC m IH 15.69 -1.3 -.8 +5.9HQlFltngRtIns UB 8.73 +.2 +1.0 +1.3/BHYMuniA m HM 9.72 +.8 +3.7 +6.2/AHYMuniInstl d HM 9.72 +.8 +3.8 +6.5/AHighYieldA m HY 6.34 +.6 -.4 +3.3/DHighYieldInstl d HY 6.35 +.4 -.4 +3.6/DIncBldrA m CA 22.27 +.3 -.8 +3.1IntlEqESGInstl FB 20.12 -2.7 -2.4 +3.0/CIntlEqInsA m FB 12.95 -3.5 -2.3 +7.0/AIntlEqInsIns FB 13.31 -3.5 -2.1 +7.4/ALgCpGrInsA m LG 31.75 -.6 +6.0 +13.4/BLgCpGrInsC m LG 28.48 -.6 +5.6 +12.6/BLgCpGrInsIns LG 32.85 -.5 +6.2 +13.9/ALgCpValA m LV 15.26 -.9 -2.4 +3.1/ELgCpValInsA m LV 22.04 -.1 +.7 +9.9/ALgCpValInsInstl LV 22.04 -.1 +.9 +10.4/AMidCpValA m MV 35.37 -.4 +.5 +3.6/EMidCpValInstl MV 35.76 -.4 +.6 +4.1/ERlEsttSecInstl SR 15.97 +5.1 +.4 +6.0/CShrtDurGovtA m GS 9.76 +.1 +.1 +.2/CShrtDurGovtIns GS 9.73 +.1 +.3 +.6/AShrtDurTxFrIns MS 10.52 +.5 +1.2 +1.4/ASmCpEqInsIns SB 29.05 +2.5 +11.6 +12.2/ASmCpValA m SB 57.61 -.4 +2.4 +8.7/CSmCpValInstl SB 62.29 -.4 +2.6 +9.1/CTechOppsA m ST 25.74 -.2 +12.9 +18.7/CTechOppsC m ST 21.29 -.2 +12.5 +17.8/CUSEqInsightsA m LB 48.35 -.5 +3.7 +11.1/AUSEqInsightsIns LB 49.88 -.5 +3.9 +11.5/AUSTxMgdEqA m LB 23.18 -.8 +3.6 +9.8/C

GoodHavenGoodHaven d MV 24.13 +.4 -.2 +.5/E

Government StreetEq LG 75.98 -1.1 +1.1 +8.0/EMidCp MB 27.16 -.7 +3.1 +11.0/A

Green CenturyBal d MA 26.49 -.2 +.7 +3.7/EEq d LG 41.99 +.2 +2.9 +10.5/D

GreenspringGreenspring MA 25.00 +1.0 +2.8 +7.2/A

GuggenheimHYA m HY 11.08 +.7 -.3 +5.2/AInvmGradeBdA m CI 18.44 +.4 +.1 +3.8/ALgCpValA m LV 45.80 -.5 -1.1 +8.9/BMidCpValA m SV 35.90 +1.0 +4.4 +10.9/AMidCpValC m SV 25.89 +1.0 +4.0 +10.1/BStylPlsLgCrA m LB 23.05 -.2 +1.5 +10.9/AStylPlsMdGrA m MG 46.75 +.3 +4.7 +9.5/CWldEqIncA m WS 15.30 -1.2 -.2 +6.7/C

GuideMarkCorFISvc b CI 9.04 -.1 -2.3 +1.1/EEmMktsSvc b EM 15.51 -5.8 -6.0 +6.6/ALgCpCorSvc b LG 18.28 +.6 +4.5 +9.1/ESmMidCpCorSvc b SB 16.07 +2.0 +8.0 +8.3/CWldexUSSvc b FB 9.45 -2.7 -.5 +3.3/B

GuideStone FundsAggresivAllcInv WS 12.57 -.8 +2.7 +8.0BalAllcInv CA 12.21 +.1 +.4 +4.4CnsrvAllcInv XY 11.51 +.1 +.3 +2.8EqIdxInstl LB 30.34 +1.3 +4.1 +11.4EqIdxInv LB 30.36 +1.3 +4.0 +11.1ExtnddDrBdIns CL 16.90 +.8 -3.7 +4.3ExtnddDrBdInv CL 16.90 +.7 -3.9 +4.1GrAllcInv AL 12.63 -.3 +1.7 +6.0GrEqInstl LG 28.27 +3.3 +12.3 +13.5GrEqInv LG 28.17 +3.3 +12.2 +13.3IntlEqInstl FB 15.56 -4.0 -1.0 +5.7IntlEqInv FB 15.57 -3.9 -1.1 +5.4LowDurBdInstl CS 13.25 +.2 +.2 +1.1LowDurBdInv CS 13.25 +.2 +.1 +.8MediumDurBdIns CI 14.30 +.7 -2.0 +1.9MediumDurBdInv CI 14.30 +.7 -2.1 +1.6SmCpEqInstl SB 19.90 +3.2 +8.4 +8.0SmCpEqInv SB 19.89 +3.2 +8.3 +7.7ValEqInstl LV 22.50 -.5 +.4 +7.2ValEqInv LV 22.51 -.5 +.2 +6.9

Guinness AtkinsonChinaHK d CH 26.69 -2.8 +.5 +7.9GlbInvtrsInv LB 45.92 -1.2 +2.1 +12.2

HSBCOppI MG 15.60 -.4 +9.3 +9.2/C

Hancock HorizonBrknrdSmCpInv SB 71.55 +.9 +5.4 +8.9

HarborBdInstl CI 11.28 ... -1.8 +2.1/BCnvrtSecInstl d CV 10.82 +.8 +5.8 +4.7/DCptlApprecAdmin b LG 75.31 -.4 +10.4 +14.1/ACptlApprecInstl LG 76.73 -.4 +10.5 +14.4/ACptlApprecInv b LG 73.90 -.4 +10.3 +13.9/AHYBdInstl d HY 9.94 +.7 +.3 +3.6/DIntlAdmin b FB 66.02 -2.6 -2.0 +1.2/EIntlGrInstl FG 15.77 -1.4 -.3 +6.5/BIntlInstl FB 66.22 -2.5 -1.9 +1.5/EIntlInv b FB 65.58 -2.6 -2.1 +1.1/ELgCpValInstl LB 15.06 -.9 +.9 +11.4/ALgCpValInv b LB 15.18 -.8 +.7 +11.0/AMidCpGrInstl MG 11.63 +1.0 +12.8 +11.3/BMidCpValInstl MV 23.48 ... -.3 +6.8/CRlRetInstl IP 9.27 +.7 -.6 +1.7/BSmCpGrInstl SG 15.53 -.3 +7.8 +7.9/ESmCpValInstl SB 37.14 -1.1 +2.3 +12.1/ASmCpValInv b SB 36.19 -1.1 +2.1 +11.7/A

Harding LoevnerEmMktsAdv d EM 57.28 -3.6 -3.3 +7.5GlbEqAdv d WS 39.15 +.6 +5.3 +11.5IntlEqInstl d FG 22.99 -2.5 +.9 +7.5

HartfordBalA m MA 24.04 -.1 -.2 +5.7/CBalC m MA 24.00 -.2 -.6 +4.9/DBalHLSIA MA 31.04 ... +.1 +6.2/BBalHLSIB b MA 31.46 -.1 -.1 +6.0/BBalIncA m CA 14.02 -.6 -3.5 +5.8/ABalIncC m CA 13.80 -.6 -3.8 +5.0/BBalIncI CA 14.03 -.6 -3.3 +6.1/ABalIncR3 b CA 14.06 -.6 -3.6 +5.5/ABalIncR4 b CA 14.07 -.6 -3.5 +5.8/ACapAppHLSIA LG 49.79 +.1 +3.4 +8.0/ECapAppHLSIB b LG 49.03 +.1 +3.3 +7.8/EChecksandBalsA m MA 9.52 -.1 +.8 +6.4/BChecksandBalsC m MA 9.45 -.1 +.5 +5.7/CCnsrvAllcA m CA 10.40 -.5 -.4 +2.7/E








CorEqA m LG 29.97 -.2 +4.0 +10.2/DCorEqC m LG 27.41 -.3 +3.6 +9.4/ECorEqY LG 30.36 -.2 +4.1 +10.6/DCptlApprecA m LB 39.45 +.2 +5.1 +8.0/DCptlApprecC m LB 30.59 +.1 +4.7 +7.3/ECptlApprecI LB 39.62 +.2 +5.2 +8.4/DCptlApprecR3 b LB 43.40 +.2 +4.9 +7.7/DCptlApprecR4 b LB 44.73 +.2 +5.0 +8.0/DCptlApprecY LB 45.83 +.2 +5.2 +8.4/DDiscpEqHLSIA LG 16.04 -.2 +4.0 +10.4/DDiscpEqHLSIB b LG 15.85 -.3 +3.8 +10.1/DDivandGrA m LV 25.54 -.5 -.6 +9.0/ADivandGrC m LV 24.65 -.6 -.9 +8.2/BDivandGrHLSIA LV 23.84 -.5 -.5 +9.5/ADivandGrHLSIB b LV 23.71 -.5 -.6 +9.2/ADivandGrI LV 25.44 -.5 -.5 +9.3/ADivandGrR3 b LV 25.86 -.5 -.8 +8.7/BDivandGrR4 b LV 26.05 -.5 -.6 +9.0/ADivandGrR5 LV 26.16 -.5 -.5 +9.3/ADivandGrY LV 26.17 -.5 -.5 +9.4/AEmMktsLclDbtI XP 5.88 -2.7 -6.7 +1.8/AEmMktsLclDbtY XP 5.84 -2.7 -6.8 +1.9/AEqIncA m LV 19.57 -.8 -3.2 +8.6/BEqIncC m LV 19.44 -.8 -3.6 +7.8/CEqIncI LV 19.48 -.7 -3.1 +8.9/BEqIncR3 b LV 19.58 -.8 -3.4 +8.2/BEqIncR4 b LV 19.62 -.8 -3.2 +8.6/BEqIncY LV 19.77 -.8 -3.1 +9.0/AFltngRtA m BL 8.70 +.1 +1.7 +3.9/BFltngRtC m BL 8.69 ... +1.3 +3.1/DFltngRtHiIncA m BL 10.02 -1.3 +1.8 +4.2/BFltngRtHiIncC m BL 10.02 -1.3 +1.4 +3.4/DFltngRtHiIncI BL 10.03 -1.2 +1.9 +4.4/AFltngRtI BL 8.71 +.1 +1.8 +4.1/BFltngRtY BL 8.69 +.1 +1.8 +4.2/BGlbAllAsstA m IH 10.57 -1.3 -1.5 +4.7/BGlbAllAsstC m IH 10.41 -1.3 -1.9 +3.9/CGlbCptlApprecA m WS 18.76 -1.4 -.2 +4.4/EGlbCptlApprecC m WS 17.14 -1.4 -.6 +3.6/EGlbCptlApprecI WS 19.35 -1.3 -.1 +4.7/DGlbEqIncA m WS 12.53 -.4 +.1 +5.9GlbGrHLSIA WS 29.98 -.5 +7.5 +12.6/AGlbGrHLSIB b WS 29.66 -.5 +7.3 +12.4/AGlbRlAsstY IH 9.43 -2.2 ... +2.9/DGrAllcA m AL 12.49 -.9 +1.1 +4.9/DGrAllcC m AL 12.26 -1.0 +.7 +4.1/EGrOppsA m LG 48.94 +2.4 +14.5 +13.2/BGrOppsC m LG 31.40 +2.4 +14.1 +12.4/CGrOppsHLSIA LG 44.09 +2.5 +14.8 +13.9/AGrOppsHLSIB b LG 42.31 +2.5 +14.6 +13.6/BGrOppsI LG 51.13 +2.4 +14.6 +13.5/BGrOppsR4 b LG 51.61 +2.4 +14.4 +13.2/BGrOppsY LG 54.52 +2.5 +14.6 +13.7/BHCA m SH 35.79 +.8 +6.7 +4.6/BHCC m SH 29.20 +.8 +6.3 +3.9/BHCHLSIA SH 24.04 +.9 +7.0 +5.1/BHCI SH 37.56 +.9 +6.9 +4.9/BHCY SH 40.85 +.9 +6.9 +5.0/BHYA m HY 7.27 +.5 -.2 +4.0/CHYHLSIA HY 8.19 +.6 -.1 +4.5/BHYHLSIB b HY 8.04 +.5 -.2 +4.3/BInflPlusA m IP 10.46 +.6 -.3 +1.3/CInflPlusC m IP 10.02 +.5 -.6 +.5/EInflPlusI IP 10.65 +.6 -.1 +1.5/BIntlGrA m FG 15.29 -3.7 -.4 +5.3/BIntlOppsA m FB 16.32 -3.7 -3.8 +3.6/BIntlOppsC m FB 14.22 -3.7 -4.1 +2.8/CIntlOppsHLSIA FB 16.81 -3.8 -3.7 +4.1/AIntlOppsHLSIB b FB 17.00 -3.8 -3.8 +3.9/BIntlOppsI FB 16.23 -3.7 -3.6 +3.9/BIntlOppsR4 b FB 16.87 -3.7 -3.8 +3.6/BIntlOppsR5 FB 17.04 -3.7 -3.6 +3.9/BIntlOppsY FB 17.14 -3.7 -3.6 +4.0/BIntlSmCoA m FR 16.32 -3.1 -2.3 +6.2/EIntlSmCoY FR 16.63 -3.1 -2.1 +6.7/DIntlValY FV 16.67 -4.1 -5.4 +6.7/AMidCpA m MG 32.39 +.8 +7.9 +12.1/AMidCpC m MG 23.68 +.7 +7.5 +11.3/BMidCpHLSIA MG 43.34 +.8 +8.1 +12.5/AMidCpHLSIB b MG 42.30 +.8 +8.0 +12.2/AMidCpI MG 33.30 +.8 +8.0 +12.4/AMidCpR3 b MG 35.96 +.8 +7.7 +11.7/BMidCpR4 b MG 37.31 +.8 +7.9 +12.1/AMidCpR5 MG 38.30 +.8 +8.0 +12.4/AMidCpValA m MB 15.83 +.1 +.8 +5.6/DMidCpValHLSIA MB 12.72 +.1 +1.0 +6.0/DMidCpValHLSIB b MB 12.60 ... +.8 +5.7/DMidCpY MG 38.64 +.8 +8.1 +12.5/AModAllcA m MA 12.13 -.7 +.4 +4.2/EModAllcC m MA 11.90 -.8 ... +3.4/EMuniOppsA m MI 8.49 +.3 +.1 +2.8/BMuniOppsC m MI 8.50 +.4 -.3 +2.0/DMuniOppsI MI 8.51 +.3 +.2 +3.0/AMuniRlRetA m MI 9.16 +.4 +.3 +2.6/BQualityValueA m LV 20.14 -1.0 -1.2 +5.6/ESchrEMEqA m EM 15.55 -5.0 -6.8 +6.5/BSchrEMEqI EM 15.54 -4.9 -6.6 +6.8/ASchrInStkI FB 12.95 -2.5 -2.2 +4.6/ASchrUSSCOpI SG 28.14 +.4 +3.4 +9.5/DSchrUSSMCOpI MB 14.83 +.1 +.1 +8.8/BShrtDurA m CS 9.71 -.1 -.1 +1.4/BShrtDurC m CS 9.71 -.1 -.4 +.7/DShrtDurI CS 9.73 ... +.1 +1.7/ASmCoA m SG 23.77 +1.7 +12.7 +6.9/ESmCoHLSIA SG 23.17 +2.0 +13.5 +7.5/ESmCoHLSIB b SG 21.50 +2.0 +13.3 +7.3/ESmCpCorA m SB 14.80 +2.5 +8.0 +7.3/DSmCpGrA m SG 60.97 +1.7 +9.2 +9.5/CSmCpGrHLSIA SG 35.13 +1.7 +9.3 +10.1/CSmCpGrHLSIB b SG 34.17 +1.7 +9.2 +9.8/CSmCpGrI SG 63.06 +1.7 +9.4 +9.8/CSmCpGrY SG 66.40 +1.7 +9.4 +10.0/CSmMidCpEqHLSIA SB 9.22 +1.3 +4.7 +7.9/DStkHLSIA LB 81.11 -.2 +1.9 +10.1/BStkHLSIB b LB 80.99 -.2 +1.8 +9.8/CStratIncA m MU 8.56 -.3 -1.1 +4.2/AStratIncC m MU 8.59 -.4 -1.5 +3.5/BStratIncI MU 8.59 -.3 -1.0 +4.5/ATtlRetBdA m CI 10.07 ... -1.9 +2.0/BTtlRetBdC m CI 10.13 ... -2.3 +1.3/DTtlRetBdHLSIA CI 11.13 ... -1.7 +2.5/ATtlRetBdHLSIB b CI 11.06 +.1 -1.7 +2.3/ATtlRetBdY CI 10.20 +.1 -1.7 +2.4/AUSGovtSecHLSIA CI 10.15 +.3 -.6 +1.0/EUSGovtSecHLSIB b CI 10.12 +.3 -.8 +.7/EUltrShrtBdHLSIA UB 10.12 +.1 +.6 +.8/DUltrShrtBdHLSIB b UB 10.09 ... +.4 +.6/EValHLSIA LV 15.82 -1.0 -1.4 +6.8/DValHLSIB b LV 15.78 -1.1 -1.5 +6.5/DWldBdA m IB 10.62 +.6 +1.4 +1.8/DWldBdC m IB 10.43 +.6 +1.2 +1.1/EWldBdI IB 10.69 +.6 +1.6 +2.1/CWldBdY IB 10.72 +.7 +1.6 +2.2/C

HeartlandSelValInv m MV 28.92 +.2 +3.0 +8.3/BValInv m SV 43.03 -.2 +4.5 +5.1/EValPlusInv m SV 35.92 +2.3 +8.0 +7.9/D

HennessyCrnrstnGrInv b SB 23.93 -1.1 -1.0 +5.3/ECrnrstnLgGrInv b LV 12.34 +.7 +.7 +7.5/CCrnrstnMC30Ins MB 19.94 -2.0 -1.6 +3.7/ECrnrstnMC30Inv b MB 19.38 -2.1 -1.8 +3.4/ECrnrstnValInv b LV 19.56 -.1 -.7 +9.0/AEqandIncInstl MA 15.04 +.5 -.1 +5.3EqandIncInv b MA 15.92 +.5 -.3 +4.8FocInstl MG 92.41 +1.9 +1.9 +8.2/DFocInv b MG 89.88 +1.9 +1.7 +7.8/DGasUtilityInv b SU 28.93 +3.0 -1.1 +4.1/DJapanInstl JS 36.85 -.5 +2.9 +14.4/AJapanInv b JS 35.79 -.6 +2.7 +13.9/ASmCpFinclInv b SF 25.85 +1.0 +7.2 +13.0/BTtlRetInv b MA 13.20 -.3 -1.9 +7.3/A

HighlandFIA m CI 12.71 +.2 -.2 +2.6/AGlbAllcA m IH 8.05 -5.7 -1.7 -2.6/EPremGrEqA m LG 27.48 -1.9 +1.7 +9.5/E

HodgesRetail m MG 49.18 -2.1 -.8 +11.0/BSmCpRetail m SB 20.70 -.5 +6.8 +5.2/E

HomesteadShrtTrmBd CS 5.17 +.2 +.5 +1.4/BShrtTrmGovtSec GS 5.13 +.1 +.2 +.5/BSmCoStk SB 43.86 +1.6 -.6 +6.1/EStkIdx LB 20.49 ... +2.3 +10.6/BVal LV 53.91 -1.8 -2.4 +9.1/A

Hood RiverSmCpGrInstl d SG 41.84 +2.0 +10.8 +11.2/B

Hotchkis & WileyDiversValInstl LV 18.80 +.3 -.2 +7.9/BHYA m HY 11.86 +.4 +.1 +4.6/BHYI d HY 11.93 +.4 +.1 +4.9/ALgCpValA m LV 33.35 +.1 -.3 +8.1/BLgCpValI LV 33.56 +.1 -.1 +8.4/BMidCpValA m MV 39.35 +1.3 +6.3 +6.0/DMidCpValI MV 40.00 +1.3 +6.4 +6.2/DSmCpValA m SV 64.35 +2.2 +7.1 +6.2/ESmCpValI SV 64.76 +2.2 +7.2 +6.5/EValOppsA m XM 30.39 +.5 +3.1 +7.8/BValOppsIns XM 30.37 +.5 +3.2 +8.1/A

HussmanStratGr d NE 6.51 +1.6 +3.8 -8.5/EStratTtlRet d TV 11.87 -.1 -1.1 +2.0/D

ICMSmCo SB 35.80 +2.2 +8.3 +14.0/A

ICONEmMktsS EM 15.97 -5.6 -2.3 +3.6/DEngyS EE 12.51 -.7 -2.4 -2.5/BHCS SH 17.53 +3.5 +7.3 +3.1/BInfrmatnTechS ST 16.68 -.7 +5.4 +17.1/DNatrlResS SN 15.78 -4.1 -1.4 +4.5/B

INVESCOAmericanValA m MV 39.26 +.3 +5.9 +4.6/EAmericanValC m MV 32.27 +.2 +5.5 +3.9/EAsiaPacGrA m PJ 33.33 -3.0 -5.8 +5.1/EAsiaPacGrC m PJ 30.62 -3.0 -6.2 +4.3/EBalRkAllcA m IH 10.74 -2.0 -.9 +4.5/BBalRkAllcC m IH 10.23 -2.1 -1.3 +3.8/CBalRkAllcR5 IH 10.92 -2.0 -.7 +4.9/ABalRkAllcY IH 10.91 -2.0 -.7 +4.8/AChtrA m LB 18.00 -1.4 -.3 +4.4/EChtrC m LB 16.89 -1.5 -.6 +3.7/EComStkA m LV 26.71 -1.3 +.1 +8.3/BComStkC m LV 26.71 -1.4 -.3 +7.5/CCorpBdA m TW 7.01 -.6 -3.5 +3.4/BCorpBdC m TW 7.07 -.5 -3.8 +2.6/CDivIncA m LV 23.08 +1.2 -4.7 +7.1/CDivIncInv b LV 23.29 +1.1 -4.7 +7.0/CDiversDivA m LV 19.72 +.9 -2.2 +5.9/DDiversDivC m LV 19.48 +.8 -2.6 +5.1/EDiversDivInv b LV 19.70 +.9 -2.2 +6.0/DDvlpngMktsA m EM 32.69 -4.0 -13.1 +3.7/DDvlpngMktsC m EM 31.82 -4.0 -13.4 +3.0/DEndeavorA m MB 19.80 +.5 -1.5 +7.0/CEngyA m EE 26.08 -.5 +3.7 -5.2/DEngyC m EE 22.28 -.5 +3.2 -5.9/DEngyInv b EE 25.96 -.5 +3.6 -5.2/DEqWtSP500A m LB 61.05 +.5 +1.8 +9.3/CEqWtSP500C m LB 58.41 +.4 +1.5 +8.6/DEqWtSP500Y LB 61.66 +.5 +1.9 +9.6/CEqandIncA m MA 10.79 -.7 -.8 +6.3/B

EqandIncC m MA 10.60 -.8 -1.1 +5.5/CEuropeanGrA m ES 38.94 -1.9 -5.6 +3.3/BEuropeanGrC m ES 36.17 -2.0 -5.9 +2.5/CEuropeanGrInv b ES 38.85 -1.9 -5.6 +3.3/BEuropeanSmCoA m ES 16.15 -1.0 -2.6 +10.5/AExch LV 566.85 -2.0 -.2 +6.6/DFltngRtA m BL 7.57 +.2 +2.1 +3.8/BFltngRtC m BL 7.53 ... +1.7 +3.3/DGlbCorEqA m WS 15.72 -2.4 -3.0 +5.3/DGlbCorEqC m WS 14.93 -2.4 -3.3 +4.6/DGlbGrA m WS 31.16 -.8 -2.6 +3.3/EGlbLwVlEqYldA m WS 14.06 -.1 +2.1 +4.6/DGlbRlEsttA m GR 13.36 +1.1 -.3 +4.2/DGlbSmMidCpGrA m SW 19.41 -.6 -2.0 +3.9/EGldPrcMtlsA m SP 3.62 -3.2 -13.0 +2.1/EGldPrcMtlsInv b SP 3.65 -3.2 -12.7 +2.2/EGrAllcA m AL 16.01 -.6 -.2 +5.5/DGrAllcC m AL 15.82 -.6 -.6 +4.7/DGrandIncA m LV 26.52 -1.0 -1.0 +8.1/BGrandIncC m LV 26.22 -1.0 -1.3 +7.3/CHCA m SH 36.87 +1.6 +3.7 -1.4/EHCInv b SH 36.88 +1.6 +3.7 -1.4/DHYA m HY 4.08 +.4 -.2 +3.4/DHYC m HY 4.07 +.5 -.6 +2.7/EHYInv b HY 4.08 +.4 -.2 +3.5/DHYMuniA m HM 10.02 +.5 +1.1 +5.5/AHYMuniC m HM 9.99 +.5 +.7 +4.7/BHYR5 HY 4.07 +.6 -.1 +3.8/CIntermTrmMnIncA m MI 11.00 +.4 -.1 +2.6/BIntlAllcA m FB 11.58 -2.9 -5.2 +2.8/CIntlGrA m FG 34.04 -2.7 -6.2 +1.5/EIntlGrC m FG 31.23 -2.7 -6.5 +.8/EIntlGrR5 FG 34.60 -2.6 -6.0 +1.8/EIntlSmCoA m FQ 18.62 -.1 -3.7 +7.3/CLtdTrmMnIncA m MS 11.20 +.3 ... +1.0/BLtdTrmMnIncA2 f MS 11.21 +.3 +.1 +1.3/AMidCpCorEqA m MB 20.86 -1.7 -3.1 +4.3/EMidCpCorEqC m MB 12.32 -1.8 -3.5 +3.5/EMidCpCorEqR b MB 19.96 -1.7 -3.2 +4.0/EMidCpGrA m MG 40.89 +.6 +8.3 +6.8/EMidCpGrC m MG 30.52 +.5 +7.9 +6.0/EModAllcA m MA 13.51 -.4 -.4 +4.6/DModAllcC m MA 13.38 -.4 -.8 +3.8/EMuniIncA m ML 13.19 +.3 -.1 +3.3/BNYTxFrIncA m MY 15.32 +.3 -.2 +2.6/CPETxFrIncA m MP 16.10 +.3 ... +3.0/BQualIncA m CI 11.55 +.1 -1.6 +1.3/DRlEsttA m SR 21.03 +4.1 -.5 +7.1/BRlEsttC m SR 20.92 +4.0 -.9 +6.3/CSP500IdxA m LB 29.55 ... +2.3 +10.6/BSP500IdxC m LB 28.47 -.1 +1.9 +9.8/CSP500IdxY LB 29.92 ... +2.4 +10.9/ASelCoA m SB 18.78 +1.2 -.1 +8.3/CSelCoC m SB 15.77 +1.2 -.4 +7.4/DShTBdA m CS 8.47 -.1 -.2 +1.3/BShTBdC b CS 8.47 -.1 -.3 +1.0/CSmCpDiscvA m SG 10.83 +2.1 +12.1 +8.0/ESmCpEqA m SB 16.09 +.2 +4.8 +5.2/ESmCpEqC m SB 12.90 +.2 +4.5 +4.5/ESmCpGrA m SG 41.02 +.6 +9.9 +10.6/CSmCpGrInv b SG 43.11 +.6 +9.9 +10.6/CSmCpGrR b SG 37.97 +.6 +9.8 +10.4/CSmCpGrR5 SG 46.28 +.6 +10.1 +11.0/BSmCpValA m SV 18.99 -.6 +.2 +6.2/ESmCpValC m SV 13.60 -.7 -.3 +5.4/ESummitP b LG 21.80 +1.0 +9.5 +12.9/BTechA m ST 49.82 +.8 +12.6 +14.5/ETechInv b ST 49.55 +.8 +12.7 +14.6/DTechSectA m ST 24.91 +.8 +12.8 +14.4/EUSGovtA m GI 8.63 +.1 -1.2 +.8/B

IVAIntlA m FQ 17.40 -1.6 -2.4 +3.5/EIntlI d FQ 17.43 -1.7 -2.3 +3.7/EWldwideA m IH 18.64 -1.0 -1.2 +4.4/BWldwideC m IH 18.20 -1.0 -1.6 +3.6/CWldwideI d IH 18.71 -1.0 -1.1 +4.7/B

IntrepidCptlInv m MA 11.78 +.3 -1.7 +3.5/EEnduranceInv m SV 13.94 ... -1.5 +1.0/E

361MgdFutsStratI FF 11.53 -.3 -1.5 -1.6/BMgdFutsStratInv b FF 11.34 -.4 -1.7 -1.8/B

InvestEdBal m MA 11.69 -.7 +.3 +5.0/DCnsrv m CA 10.68 -.4 ... +3.0/EGr m AL 12.69 -.9 +.6 +6.1/C

IronBridgeSMIDCp MG 12.47 +1.3 +9.8 +9.6/CSmCp SG 18.89 +1.3 +10.3 +8.6/D

Ironclad FundsMgdRk d XR 10.85 +.1 +6.5 +3.1/C

IvyAsstStratA m IH 24.08 -1.5 +1.3 +.3/EAsstStratB m IH 22.60 -1.6 +1.0 -.5/EAsstStratC m IH 22.77 -1.6 +1.0 -.5/EAsstStratI IH 24.39 -1.5 +1.5 +.5/EAsstStratR b IH 23.80 -1.5 +1.2 -.1/EAsstStratY b IH 24.14 -1.5 +1.3 +.3/EBalA m MA 25.25 -.3 +1.9 +3.7/EBalB m MA 24.98 -.4 +1.5 +2.9/EBalC m MA 25.07 -.4 +1.5 +3.0/ECorEqA m LG 15.38 -.2 +5.2 +8.0/ECorEqC m LG 13.19 -.2 +4.8 +7.2/ECundillGlbValA m WS 18.14 -1.2 -4.0 +3.2/EEmMktsEqA m EM 18.91 -6.7 -10.3 +3.9/DEmMktsEqC m EM 16.20 -6.8 -10.5 +3.1/DEmMktsEqI EM 19.54 -6.7 -10.1 +4.2/CEmMktsEqY b EM 19.28 -6.7 -10.2 +3.9/DEngyA m EE 12.40 -4.6 +.2 -4.1/CEngyC m EE 11.49 -4.6 -.2 -4.8/DEuropeanOppsA m ES 32.13 -3.6 -1.6 +2.5/CEuropeanOppsI ES 32.46 -3.5 -1.4 +3.0/CGlbBdA m MU 9.57 -.2 -1.2 +2.1/DGlbBdI MU 9.57 -.1 -1.0 +2.4/CGlbGrA m WS 48.34 -.4 +6.2 +6.9/CGlbGrI WS 49.36 -.3 +6.4 +7.2/BGlbIncAllcA m IH 15.13 -.6 -1.5 +3.1/DGlbIncAllcI IH 15.27 -.6 -1.3 +3.4/CHiIncA m HY 7.50 +.6 +2.3 +5.2/AHiIncB m HY 7.50 +.6 +1.9 +4.4/BHiIncC m HY 7.50 +.6 +1.9 +4.5/BHiIncI HY 7.50 +.6 +2.4 +5.5/AHiIncY b HY 7.50 +.6 +2.3 +5.2/AIntlCorEqA m FB 19.56 -3.5 -3.3 +2.4/DIntlCorEqC m FB 17.37 -3.6 -3.6 +1.7/EIntlCorEqI FB 19.70 -3.4 -3.1 +2.7/CIntlCorEqY b FB 19.70 -3.5 -3.2 +2.5/DLgCpGrA m LG 23.92 +.1 +9.9 +12.6/BLgCpGrC m LG 19.89 +.1 +9.5 +11.8/CLgCpGrI LG 25.14 +.1 +10.1 +12.9/BLtdTrmBdA m CS 10.61 ... -.7 +1.0/CLtdTrmBdC m CS 10.61 -.1 -1.1 +.2/ELtdTrmBdI CS 10.61 ... -.6 +1.2/BMgdIntlOppsA m FB 11.51 -3.4 -3.2 +3.0/CMicroCpGrA m SG 30.58 +4.2 +21.0 +7.2/EMidCpGrA m MG 25.63 +1.0 +11.8 +10.3/BMidCpGrC m MG 21.81 +1.0 +11.5 +9.5/CMidCpGrI MG 27.62 +1.1 +12.0 +10.6/BMidCpGrR b MG 24.98 +1.0 +11.7 +9.9/BMidCpGrY b MG 26.78 +1.1 +11.9 +10.3/BMuniBdA m MI 11.68 +.3 ... +2.1/CMuniHiIncA m HM 5.05 +.3 +1.2 +3.0/EMuniHiIncC m HM 5.05 +.3 +.8 +2.3/EMuniHiIncI HM 5.05 +.3 +1.3 +3.2/ENaturalResA m SN 14.90 -3.7 -5.0 -2.9/ENaturalResI SN 15.60 -3.6 -4.7 -2.4/DSciAndTechA m ST 69.53 -.6 +9.4 +9.6/ESciAndTechC m ST 59.70 -.7 +9.0 +8.8/ESciAndTechY b ST 73.33 -.6 +9.4 +9.6/ESciandTechI ST 76.51 -.6 +9.5 +9.9/ESciandTechR b ST 67.72 -.6 +9.2 +9.3/ESecCrBdA m CI 10.46 ... -1.5 +2.4/ASecReEsSecsA m SR 23.77 +4.2 -1.3 +6.0/CSecReEsSecsY b SR 23.81 +4.2 -1.3 +6.1/CSmCpGrA m SG 20.11 +2.4 +12.9 +12.7/ASmCpGrC m SG 16.12 +2.3 +12.4 +11.9/BSmCpGrInstl SG 26.30 +2.4 +13.0 +13.0/ASmCpGrY b SG 24.82 +2.4 +12.8 +12.7/ASmCpValA m SB 20.48 +2.3 +7.8 +12.9/ATxMgdEqA m LG 26.95 -.1 +9.2 +11.2/CValA m LV 23.90 -1.1 +.7 +5.5/E

JPMorganCATaxFrBdA m MF 10.68 +.3 -.1 +1.8/DCATaxFrBdC m MF 10.59 +.4 -.3 +1.3/ECATaxFrBdI MF 10.45 +.3 -.1 +1.9/DCPBondA m CI 8.05 +.1 -1.7 +1.9/BCPBondC m CI 8.10 +.2 -2.0 +1.3/DCPBondI CI 8.05 +.1 -1.5 +2.2/BCPBondR6 CI 8.06 +.3 -1.5 +2.3/ACoreBondA m CI 11.27 ... -1.8 +1.5/DCoreBondC m CI 11.34 ... -2.0 +.8/ECoreBondI CI 11.27 +.1 -1.6 +1.7/CCoreBondR5 CI 11.25 +.1 -1.6 +1.8/BCoreBondR6 CI 11.28 +.2 -1.5 +1.9/BDiversifiedA m MA 17.33 -1.1 -1.7 +5.1/DDiversifiedI MA 17.44 -1.0 -1.6 +5.4/CDiversifiedL MA 17.42 -1.0 -1.5 +5.6/CEmMktsEqA m EM 26.92 -3.7 -7.5 +7.5/AEmMktsEqC m EM 26.11 -3.7 -7.7 +6.9/AEmMktsEqI EM 27.58 -3.6 -7.4 +7.7/AEmMktsEqL EM 27.78 -3.6 -7.4 +7.9/AEqIncA m LV 16.87 -.4 -.9 +9.1/AEqIncI LV 17.16 -.4 -.7 +9.3/AEquityIndexA m LB 41.77 ... +2.4 +10.7/BEquityIndexC m LB 41.34 -.1 +2.1 +10.0/BEquityIndexI LB 41.83 ... +2.5 +11.0/AGovernmentBondI GI 10.25 +.3 -1.2 +1.1/AGrowthAdvtgA m LG 21.75 +.4 +10.6 +13.5/BGrowthAdvtgI LG 22.37 +.3 +10.6 +13.8/AGrowthAndIncA m LV 50.05 -.6 -.1 +9.1/AHighYieldA m HY 7.22 +.7 +.2 +3.9/CHighYieldC m HY 7.23 +.6 -.2 +3.3/DHighYieldI HY 7.26 +.6 +.3 +4.1/CHighYieldR5 HY 7.27 +.6 +.3 +4.2/BHighYieldR6 HY 7.27 +.8 +.5 +4.3/BIntermTxFrBdA m MI 10.82 +.4 -.5 +1.5/EIntermTxFrBdI MI 10.63 +.4 -.4 +1.8/DIntlEqA m FB 17.03 -4.4 -5.6 +2.9/CIntlEqI FB 17.30 -4.4 -5.5 +3.1/CIntlRsrchEnhEqA m FB 18.16 -2.6 -3.1 +3.3/CIntlRsrchEnhEqI FB 18.37 -2.6 -3.1 +3.5/BIntlValueA m FV 13.42 -4.1 -6.2 +.8/DIntlValueI FV 13.75 -4.0 -6.1 +1.1/DIntlValueL FV 13.68 -4.1 -6.1 +1.2/DIntrepidAmrA m LB 41.01 -1.1 +2.8 +9.5/CIntrepidAmrI LB 42.19 -1.1 +2.9 +9.8/CIntrepidErpnA m ES 25.52 -2.9 -4.0 +1.2/DIntrepidErpnI ES 26.02 -2.9 -3.9 +1.5/DIntrepidErpnL ES 26.25 -2.9 -3.9 +1.7/DIntrepidGrR5 LG 59.27 -.3 +6.0 +13.2/BIntrepidGrowthA m LG 59.04 -.4 +5.7 +12.7/BIntrepidGrowthI LG 59.99 -.3 +5.9 +13.0/BIntrepidIntlA m FB 21.07 -4.0 -4.4 +2.5/DIntrepidIntlI FB 21.92 -4.0 -4.3 +2.8/CIntrepidMidCapA m MB 22.84 -.3 +1.3 +6.9/CIntrepidMidCapC m MB 19.29 -.4 +1.0 +6.3/DIntrepidMidCapI MB 24.10 -.3 +1.4 +7.1/CIntrepidValueA m LV 34.68 -1.2 +1.1 +6.6/DIntrepidValueI LV 34.87 -1.2 +1.2 +6.8/DIntrepidValueR5 LV 34.98 -1.2 +1.3 +7.0/DInvCnsrvGrA m CA 12.63 -.3 -.5 +3.6/D

InvCnsrvGrC m CA 12.56 -.4 -.8 +3.0/EInvCnsrvGrI CA 12.70 -.3 -.4 +3.9/CInvGrIncA m AL 17.45 -.7 +.4 +6.4/CInvGrIncC m AL 16.93 -.7 +.2 +5.8/DInvGrIncI AL 17.18 -.6 +.6 +6.6/BInvestorBalA m MA 15.34 -.5 -.1 +5.1/DInvestorBalC m MA 15.08 -.5 -.4 +4.5/DInvestorBalI MA 15.38 -.5 +.1 +5.4/CInvestorGrowthA m XM 20.81 -1.0 +.6 +7.8/BInvestorGrowthC m XM 19.44 -1.0 +.4 +7.2/CInvestorGrowthI XM 21.27 -1.0 +.8 +8.1/BLCapGrA m LG 42.32 +1.0 +12.5 +14.3/ALCapGrI LG 42.74 +1.0 +12.7 +14.5/ALargeCapValueA m LV 15.24 -1.1 -3.2 +9.6/ALargeCapValueI LV 15.00 -1.0 -3.1 +9.8/ALtdDurBdA m CS 9.98 +.1 +.4 +1.0/CLtdDurBdI CS 9.98 +.1 +.5 +1.2/BLtdDurBdR6 CS 10.00 +.1 +.6 +1.4/BMCapValA m MB 39.49 +1.4 +.2 +6.9/CMCapValC m MB 37.92 +1.4 ... +6.4/DMCapValI MB 39.95 +1.4 +.3 +7.2/CMCapValL MB 40.46 +1.5 +.4 +7.4/CMidCapEquityI MG 52.59 +.6 +3.5 +7.8/DMidCapGrowthA m MG 30.96 -.5 +6.3 +7.8/DMidCapGrowthC m MG 24.47 -.5 +6.0 +7.2/DMidCapGrowthI MG 35.58 -.4 +6.4 +8.1/DMktExpnEnhIdxA m SB 11.83 +.8 +4.4 +10.4/BMktExpnEnhIdxI SB 11.99 +.8 +4.5 +10.6/BMortgBackedScA m CI 11.22 +.1 -.6 +1.6/CMortgBackedScI CI 10.94 +.2 -.5 +1.9/BMortgBackedScR6 CI 10.94 +.2 -.5 +2.1/BMunicipalIncA m MI 9.52 +.3 -.7 +1.9/DMunicipalIncI MI 9.45 +.3 -.6 +2.1/CNYTxFrBdA m MN 6.69 +.4 -.6 +1.4/ENYTxFrBdC m MN 6.69 +.3 -.8 +.8/ENYTxFrBdI MN 6.72 +.2 -.5 +1.6/DRealtyIncomeL SR 13.06 +3.5 -1.4 +5.3/DRsrchMktNetrlL NE 15.11 -.6 ... +.5/DScapEqA m SB 52.47 +1.3 +5.7 +11.0/AScapEqC m SB 39.15 +1.3 +5.4 +10.4/BScapEqI SB 60.56 +1.4 +5.8 +11.3/AScapEqR5 SB 60.73 +1.4 +5.9 +11.5/AShDurBdA m CS 10.67 ... -.2 +.3/EShDurBdI CS 10.68 ... -.2 +.5/DShDurBdR6 CS 10.68 +.1 -.1 +.8/DSmCpBldA m SG 26.83 +2.5 +15.9 +15.5/ASmCpBldI SG 30.72 +2.5 +16.1 +15.8/ASmallCapCoreR5 SB 58.15 +1.2 +9.1 +10.5/BSmallCapGrowthA m SG 18.55 +2.0 +15.4 +15.3/ASmallCapGrowthI SG 20.46 +2.0 +15.5 +15.6/ASmallCapGrowthL SG 21.06 +2.0 +15.6 +15.7/ASmallCapValueA m SV 30.75 +1.3 +6.4 +8.5/CSmallCapValueI SV 32.61 +1.3 +6.5 +8.7/CSmallCapValueR5 SV 32.64 +1.3 +6.6 +8.9/CSmallCapValueR6 SV 32.68 +1.3 +6.6 +9.0/CSmtRetr2020A m TE 19.41 -.7 -1.3 +4.5/DSmtRetr2020I TE 19.48 -.7 -1.2 +4.6/CSmtRetr2020R5 TE 19.51 -.7 -1.1 +4.7/CSmtRetr2030A m TH 21.07 -1.0 -1.2 +5.6/DSmtRetr2030I TH 21.13 -1.0 -1.1 +5.7/DSmtRetr2030R5 TH 21.19 -1.0 -1.0 +5.9/DSmtRetr2040A m TJ 22.19 -1.4 -1.3 +6.3/DSmtRetr2040I TJ 22.27 -1.3 -1.3 +6.4/DSmtRetr2040R5 TJ 22.33 -1.3 -1.2 +6.5/DSmtRetrIncI RI 18.30 -.6 -1.3 +3.7/BSmtRetrIncR5 RI 18.34 -.6 -1.2 +3.9/BTaxAwareEqI LG 34.30 ... +2.7 +10.6/DTaxAwrRlRetI MS 9.41 +.4 +.5 +2.0/ATaxFreeBondA m ML 11.84 +.4 -.5 +2.7/DTaxFreeBondI ML 11.79 +.4 -.4 +2.9/CUSEquityA m LB 16.51 -.2 +1.8 +9.6/CUSEquityC m LB 16.01 -.2 +1.5 +9.0/CUSEquityI LB 16.56 -.2 +1.9 +9.8/CUSEquityL LB 16.58 -.2 +1.9 +9.9/BUSEquityR5 LB 16.59 -.2 +2.0 +10.0/BUSLCpCrPlsA m LB 30.14 -.3 +1.8 +8.9/CUSLCpCrPlsC m LB 28.69 -.3 +1.6 +8.3/DUSLCpCrPlsI LB 30.55 -.3 +2.0 +9.1/CUSLCpCrPlsR5 LB 30.68 -.3 +2.0 +9.3/CUSRsrchEnhEqI LB 28.71 +.3 +1.7 +8.2/DUSRsrchEnhEqL LB 28.67 +.3 +1.7 +8.2/DUSRsrchEnhEqR6 LB 28.68 +.3 +1.7 +8.4/DUSSmallCompI SB 20.23 +2.4 +8.2 +8.7/CUSSmallCompL SB 20.22 +2.4 +8.2 +8.9/CValueAdvtgA m LV 35.60 +1.2 -.7 +7.1/CValueAdvtgC m LV 35.42 +1.1 -.9 +6.6/DValueAdvtgI LV 35.82 +1.2 -.6 +7.4/CValueAdvtgL LV 35.84 +1.2 -.5 +7.6/C

James AdvantageBalGldRnR b CA 23.64 +.2 -1.6 +1.5

Janus HendersonBalancedC m MA 33.39 -.2 +2.7 +7.1/ABalancedS b MA 33.71 -.1 +2.9 +7.7/ABalancedT MA 33.78 -.1 +3.1 +8.0/AContrarianT MB 20.33 -1.6 +7.6 +3.8/EEnterpriseS b MG 123.04 -.3 +7.4 +12.9/AEnterpriseT MG 125.78 -.2 +7.5 +13.2/AEuropeanFocusA m ES 32.41 -1.5 -6.6 -3.7/EEuropeanFocusC m ES 30.35 -1.5 -6.9 -4.5/EFlexibleBondT CI 10.02 +.1 -1.9 +1.3/DFortyA m LG 34.71 +.6 +10.0 +13.5/BFortyS b LG 33.42 +.6 +9.9 +13.4/BGlobalEqIncA m FV 7.38 -3.0 -6.3 +2.9/BGlobalEqIncC m FV 7.31 -3.2 -6.7 +2.1/CGlobalLifeSciT SH 59.87 +2.0 +9.6 +1.9/CGlobalResearchS b WS 81.44 -1.9 +1.9 +6.0/CGlobalResearchT WS 80.30 -1.9 +2.0 +6.3/CGlobalSelectT WS 16.79 -2.9 -.4 +5.9/CGlobalTechT ST 34.76 +.4 +13.3 +22.4/AGrowthAndIncT LB 55.41 -.6 +1.0 +12.2/AHigh-YieldT HY 8.22 +.3 -.3 +4.3/BMidCapValueS b MV 16.97 -.1 -.5 +8.6/BMidCapValueT MV 16.85 -.1 -.4 +8.9/BOverseasS b FB 32.08 -3.7 -1.7 -.1/EOverseasT FB 32.12 -3.6 -1.6 +.2/EResearchT LG 48.98 ... +5.5 +10.1/DShort-TermBondT CS 2.98 +.2 ... +.7/DSmallCapValueL SV 23.96 +1.6 +1.4 +10.7/ASmallCapValueT SV 23.25 +1.5 +1.3 +10.5/AVITBalInstl MA 34.78 -.1 +3.0 +8.1/AVITEntrprsInstl MG 72.63 -.3 +7.9 +14.0/AVITFlexBdInstl CI 11.28 +.1 -1.9 +1.3/DVITFortyInstl LG 38.23 +.6 +10.8 +14.2/AVITGlRsrchInstl WS 51.93 -1.9 +2.1 +6.4/CVITOvrsInstl FB 31.16 -3.6 -1.4 +.4/EVITRsrchInstl LG 36.61 ... +5.6 +9.8/DVentureT SG 85.12 +1.6 +11.4 +10.4/C

JensenQualGrI LG 48.27 +.8 +4.1 +13.2/BQualGrJ b LG 48.27 +.8 +3.9 +12.9/B

John HancockAbsRetCcyI CR 8.82 -1.5 -8.0 +1.9/BAbsRetCcyR6 CR 8.90 -1.4 -8.1 +2.0/BBalA x MA 20.21 -.4 -.4 +5.7/CBalC x MA 20.20 -.4 -.7 +5.0/DBalI x MA 20.19 -.3 -.3 +6.1/BBdA m CI 15.35 +.1 -1.9 +2.1/BBdC m CI 15.35 ... -2.3 +1.4/DBdI CI 15.35 +.1 -1.8 +2.5/ABdR6 CI 15.37 ... -1.8 +2.6/ACATxFrIncA m MC 10.70 +.4 -.4 +3.2/CClassicValA m LV 33.06 -1.9 -2.0 +8.1/BClassicValI LV 33.14 -1.8 -1.9 +8.4/BCorBd1 x CI 12.56 ... -2.1 +1.4/DCptlAprc1 b LG 17.67 -.3 +10.6 +14.4/ACptlAprcNAV LG 17.71 -.4 +10.5 +14.4/ADiscpValA m LV 22.04 -1.6 -2.2 +7.1/CDiscpValC m LV 20.72 -1.6 -2.5 +6.3/DDiscpValI LV 21.39 -1.6 -2.1 +7.4/CDiscpValMCA m MB 22.34 -1.1 -.5 +8.5/BDiscpValMCC m MB 22.37 -1.1 -.8 +7.7/BDiscpValMCI MB 23.22 -1.1 -.4 +8.8/BDiscpValMCR2 b MB 23.11 -1.2 -.6 +8.4/BDiscpValMCR6 MB 23.22 -1.1 -.3 +8.9/BDiscpValR4 b LV 21.39 -1.6 -2.1 +7.2/CDiscpValR5 LV 21.43 -1.5 -2.0 +7.4/CDiscpValR6 LV 21.43 -1.5 -2.0 +7.5/CEmMktsA m EM 11.12 -5.0 -6.9 +4.6EmMktsI EM 11.11 -4.9 -6.7 +4.9EmMktsNAV EM 11.12 -4.9 -6.6 +5.0EqInc1 x LV 20.18 +.1 -.4 +8.6/BFdmtlLgCpCorA m LB 48.87 -.9 +.1 +9.7/CFdmtlLgCpCorC m LB 43.49 -.9 -.3 +8.8/CFdmtlLgCpCorI LB 51.05 -.8 +.2 +9.9/BFinclIndsA m SF 20.12 -2.0 +.8 +8.1/CFltngRtIncA m BL 8.44 +.2 +1.7 +2.7/EFltngRtIncC m BL 8.47 +.1 +1.2 +1.9/EFltngRtIncI BL 8.43 +.1 +1.7 +3.0/DGlbAbsRetStrA m AM 10.08 +.1 -3.4 -1.3GlbAbsRetStrC m AM 9.91 ... -3.9 -2.0GlbAbsRetStrI AM 10.17 +.1 -3.3 -1.0GlbAbsRetStrR6 AM 10.19 +.1 -3.3 -.9GlbBd1 b IB 12.74 ... -.7 +3.7/AGlbholderYldA m WS 10.94 -1.4 -4.4 +3.5GlbholderYldC m WS 10.96 -1.5 -4.7 +2.8GlbholderYldI WS 10.98 -1.3 -4.2 +3.8GovtIncA m GI 9.06 +.3 -1.6 +.4/DHY1 x HY 8.04 +.7 +.6 +4.0/CHYA m HY 3.42 +.7 ... +4.5/BHYC m HY 3.42 +.7 -.1 +3.7/CHYI HY 3.42 +.7 +.4 +4.8/AHYMuniBdA m HM 7.91 +.4 +.3 +3.8/DIncA m MU 6.21 -.4 -2.3 +1.5/EIncC m MU 6.21 -.4 -2.6 +.8/EIncI MU 6.20 -.4 -2.2 +1.8/EIntlGrA m FG 28.02 -1.5 +3.8 +8.5IntlGrI FG 28.10 -1.5 +3.9 +8.8IntlSmCp1 b FA 22.60 -2.9 +.2 +5.6IntlVal1 b FV 16.56 -2.4 -2.3 +3.2IntlValNAV FV 16.51 -2.4 -2.3 +3.2InvmGradeBdA m CI 10.14 +.1 -1.7 +1.7/CMidCpStk1 b MG 24.13 +1.6 +12.9 +10.6/BMlMg2010Lftm1 b TA 9.09 -.4 -.9 +4.4/BMlMg2015Lftm1 b TD 9.56 -.4 -.6 +4.8/CMlMg2015LftmA m TD 9.56 -.4 -.7 +4.4/DMlMg2020Lftm1 b TE 10.41 -.6 -.3 +5.4/AMlMg2020LftmA m TE 10.42 -.6 -.5 +5.0/BMlMg2025Lftm1 b TG 11.14 -.6 +.1 +6.1/BMlMg2025LftmA m TG 11.17 -.7 -.2 +5.7/CMlMg2030Lftm1 b TH 11.51 -.9 +.3 +6.7/BMlMg2030LftmA m TH 11.54 -.8 +.2 +6.3/CMlMg2035Lftm1 b TI 12.08 -.9 +.6 +7.2/BMlMg2035LftmA m TI 12.00 -.9 +.4 +6.8/CMlMg2040Lftm1 b TJ 12.22 -1.0 +.7 +7.7/BMlMg2040LftmA m TJ 12.16 -1.0 +.6 +7.3/BMlMg2045Lftm1 b TK 12.07 -1.0 +.8 +7.7/BMlMg2045LftmA m TK 11.99 -1.0 +.6 +7.3/CMlMg2050Lftm1 b TN 12.88 -1.0 +.8 +7.7/BMltIdx2020Prs1 b TE 11.50 -.3 -1.4 +2.8/EMltIdx2025Prs1 b TG 12.87 -.5 -.9 +4.2/EMltIdx2030Prs1 b TH 13.86 -.7 -.5 +5.6/DMltIdx2035Prs1 b TI 14.45 -.9 -.2 +6.4/DMltIdx2040Prs1 b TJ 14.81 -.9 ... +6.9/CMltIdx2045Prs1 b TK 14.97 -1.0 +.1 +7.2/DMltIdx2050Prs1 b TN 13.31 -1.0 +.1 +7.3/CMltIdxIncPrs1 b RI 10.97 ... -.8 +2.1/EMltMgLsAgr1 b XM 16.63 -1.1 +1.1 +7.5/BMltMgLsAgrA m XM 16.68 -1.2 +1.0 +7.1/CMltMgLsAgrC m XM 16.67 -1.2 +.6 +6.4/DMltMgLsBl1 m MA 15.24 -.7 -.2 +5.1/DMltMgLsBl5 MA 15.16 -.7 ... +5.5/CMltMgLsBlA b MA 15.15 -.7 ... +5.4/CMltMgLsBlC m MA 15.22 -.7 -.5 +4.3/E

MltMgLsBlR6 MA 15.16 -.6 ... +5.5/CMltMgLsCns1 b XY 12.78 -.3 -1.5 +2.9/CMltMgLsCnsA m XY 12.80 -.3 -1.7 +2.6/DMltMgLsCnsC m XY 12.78 -.4 -2.0 +1.8/EMltmgLsMd1 b CA 13.62 -.4 -.9 +4.2/CMltmgLsMd5 CA 13.60 -.4 -.9 +4.3/CMltmgLsMdA m CA 13.65 -.4 -1.1 +3.9/CMltmgLsMdC m CA 13.63 -.5 -1.4 +3.1/EMltmgrLsGr1 b AL 16.16 -.9 +.5 +6.4/CMltmgrLsGr5 AL 16.14 -.9 +.5 +6.5/CMltmgrLsGrA m AL 16.21 -.9 +.3 +6.1/CMltmgrLsGrC m AL 16.18 -1.0 ... +5.3/DNatrlRes1 b SN 12.75 -3.4 -.2 +.6/CNewOpps1 b SB 30.69 +1.7 +6.9 +9.2/CRegionalBankA x SF 29.33 -1.1 +6.5 +17.3/ARegionalBankC m SF 27.87 -1.1 +6.1 +16.5/ARlEsttSec1 b SR 12.43 +3.8 +.3 +7.9/ARlRetBd1 x IP 11.01 +.7 -.7 +1.5/CSmCoVal1 b SB 29.61 +1.7 +4.0 +12.3/AStratIncOppsA m MU 10.39 -.8 -2.8 +2.0/DStratIncOppsC m MU 10.39 -.8 -3.1 +1.3/EStratIncOppsI MU 10.39 -.8 -2.6 +2.3/DTtlRetNAV x CI 13.17 ... -1.9 +2.0/BTxFrBdA m ML 9.62 +.3 -.4 +2.5/DUSGlbLdrsGrA m LG 48.48 +.8 +6.7 +11.6/CUSGlbLdrsGrC m LG 41.03 +.7 +6.3 +10.7/DUSGlbLdrsGrI LG 51.98 +.8 +6.8 +11.9/CUSGrA m LG 11.34 +1.3 +11.8 +14.0/AUSHYBd1 x HY 11.07 +.6 +.3 +4.8/AsBlueChipGr1 b LG 40.43 ... +11.7 +16.1/A

KLAllcInstl IH 14.59 -2.3 -3.9 +4.4/B

KeeleySmCpDivValI SV 19.61 +1.3 +5.7 +10.1/BSmCpValA m SB 33.17 +1.3 +5.0 +4.3/ESmCpValI SB 33.64 +1.3 +5.1 +4.6/E

KellnerSmMidCpValI SB 14.85 -.6 +2.8 +8.3/C

KempnerMlCpDepValIns LV 10.71 -.5 +2.4 +6.2/D

KineticsInternetNoLoad d LG 45.35 -2.5 -13.1 +8.8/EParadigmInstl d MG 55.47 +1.5 +14.1 +15.7/AParadigmNoLoad d MG 55.07 +1.5 +14.0 +15.5/ASmCptlOppsNLd d SB 60.74 +1.2 +18.5 +15.2/A

Kirr MarbachPtnrsVal m MG 24.86 -.4 -.4 +5.0/E

LKCMAqnsCthlcEq m LG 17.94 -1.0 +4.4 +8.4/EEqInstl d LG 27.33 -.6 +5.0 +10.5/DFI d TW 10.53 ... -.9 +1.5/ESmCptlEqIns d SG 20.34 +1.1 +10.3 +6.8/E

LSVValEq LV 28.33 -1.3 -2.1 +8.7/B

LaudusIntlMktMtrsInv FG 26.08 -2.7 -1.6 +6.5/BIntlMktMtrsSel FG 26.05 -2.7 -1.6 +6.6/BMndrnEmergMkts EM 7.75 -6.1 -9.4 +.7/EMndrnIntlGvIIns IB 10.02 +.4 +.2 +3.5/ASCMktMtrsInv SB 19.31 +1.3 +4.8 +6.7/DUSLgCpGr LG 22.00 +1.2 +13.7 +14.5/A

LazardCptAltrOpStrIns TV 10.37 -1.4 -2.2 +4.9/BDevMEqIns EM 13.23 -5.2 -8.6 +7.9/AEMDbtInstl EB 7.68 -3.0 -6.3 +2.1/DEMEqBlndInstl EM 11.68 -5.0 -9.7 +5.7/BEMEqInstl EM 17.61 -7.0 -12.0 +2.9/DEMEqOpen b EM 18.09 -7.0 -12.2 +2.6/DEMMltAsstInstl EM 8.86 -4.0 -8.8 +2.1/EGlbLtdInfrsIns XO 15.81 +.1 -.7 +10.2/AGlbLtdInfrsOpn b XO 15.82 +.1 -.9 +9.9/AIntlEqInstl FB 18.93 -3.1 -3.5 +1.2/EIntlEqOpen b FB 19.12 -3.1 -3.6 +1.0/EIntlStratEqIns FG 15.64 -3.2 -.4 +3.0/EIntlStratEqOpen b FG 15.75 -3.1 -.5 +2.7/EUSCorpIncInstl HY 4.73 +.6 -1.1 +3.3/DUSEqConcntrIns LB 15.79 +1.2 +3.1 +8.5/DUSSmMidCpEqIns SG 15.28 +.4 +4.3 +7.6/EUSStratEqInstl LB 12.80 -.5 +3.0 +7.5/D

Lee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -.8 +1.7/C

LeutholdCorInvmInstl d TV 20.35 -1.1 -.8 +5.0/BCorInvmRetail d TV 20.33 -1.1 -.8 +4.9/BGlbInstl d IH 9.22 -2.5 -4.3 +2.9/DGrizzlyShrt BM 18.44 -2.2 -8.7 -11.2/A

Litman GregoryMtrsEqInstl LG 19.64 -.5 +2.8 +10.0/DMtrsIntlInstl FB 17.46 -2.0 -1.5 .../E

Longleaf PartnersIntl FB 16.66 -3.3 +.2 +6.8/ALnglfPtnrs LB 27.10 ... +1.0 +5.3/ESmCap MB 29.85 +5.0 +8.2 +7.7/B

Loomis SaylesBdInstl MU 13.51 ... -.5 +3.0/CBdRetail b MU 13.43 -.1 -.7 +2.8/CCorPlusBdA m CI 12.58 ... -1.5 +2.3/AFI MU 13.19 -.1 -1.0 +3.7/BGlbBdInstl IB 16.31 -.2 -1.9 +2.8/BGlbBdRetail b IB 16.02 -.2 -2.0 +2.5/BGrY LG 16.02 -.1 +3.2 +14.7/AInstlHiInc HY 6.71 +.6 ... +4.5/BInvmGradeBdA m CI 10.90 -.2 -.9 +2.5/AInvmGradeBdC m CI 10.78 -.4 -1.3 +1.8/CInvmGradeBdY CI 10.91 -.2 -.7 +2.8/AInvmGradeFI CI 11.90 -.2 -2.0 +3.1/ALtdTrmGvtAgcA m GS 11.14 +.1 -.2 +.3/BSmCpGrInstl SG 29.30 +1.9 +15.4 +11.5/BSmCptlValInstl SB 34.75 +.7 +1.5 +8.8/CSmCptlValRetail b SB 34.17 +.7 +1.4 +8.6/CStratIncA m MU 14.24 +.2 -.6 +2.3/DStratIncC m MU 14.35 +.1 -1.0 +1.6/EValY LV 21.23 -.3 -.3 +6.1/D

Lord AbbettAffiliatedA m LV 15.51 -.4 -1.4 +8.5/BAffiliatedC m LV 15.49 -.5 -1.8 +7.6/CAffiliatedF b LV 15.51 -.4 -1.3 +8.6/BAffiliatedI LV 15.58 -.4 -1.2 +8.7/BAlphaStratA m SG 28.58 +1.3 +7.4 +8.4/DAlphaStratC m SG 24.15 +1.3 +7.0 +7.6/EAlphaStratF b SG 28.76 +1.3 +7.5 +8.6/DBdDebA m MU 8.01 -.2 -.9 +4.9/ABdDebC m MU 8.03 -.2 -1.2 +4.2/ABdDebF b MU 8.00 -.2 -.8 +5.0/ABdDebI MU 7.97 -.1 -.8 +5.1/ABdDebR3 b MU 8.00 -.2 -1.0 +4.6/ACATxFrIncA m MC 10.86 +.4 ... +3.5/BCalibRtdDivGrA m LB 15.12 ... -1.4 +9.9/BCalibRtdDivGrC m LB 14.90 -.1 -1.8 +9.1/CCnvrtA m CV 13.63 -.1 +4.1 +6.4/BCnvrtI CV 13.71 ... +4.2 +6.6/BCorFIA m CI 10.53 ... -1.9 +1.3/DCorFIC m CI 10.48 -.2 -2.3 +.7/ECorFIF b CI 10.52 -.1 -2.0 +1.4/DDevelopingGrA m SG 28.65 +2.7 +22.9 +7.8/EDevelopingGrF b SG 29.68 +2.7 +22.9 +8.0/EDevelopingGrI SG 32.81 +2.7 +23.0 +8.1/DDevelopingGrR3 b SG 27.85 +2.6 +22.7 +7.5/EEmMktsCcyI CR 5.01 -1.5 -4.6 +1.4/CFdmtlEqA m LV 12.57 -1.4 -2.9 +6.4/DFdmtlEqC m LV 11.18 -1.5 -3.3 +5.6/EFdmtlEqF b LV 12.44 -1.4 -2.9 +6.6/DFdmtlEqI LV 12.65 -1.4 -2.8 +6.7/DFdmtlEqR3 b LV 12.34 -1.4 -3.1 +6.1/DFltngRtA m BL 9.15 +.2 +2.1 +4.3/AFltngRtC m BL 9.15 ... +1.7 +3.6/CFltngRtF b BL 9.14 +.2 +2.1 +4.4/AFltngRtI BL 9.15 +.1 +2.1 +4.5/AGrOppsA m MG 21.31 -.4 +4.6 +6.4/EGrOppsI MG 24.22 -.4 +4.8 +6.7/EHYA m HY 7.43 +.3 -.8 +5.2/AHYC m HY 7.39 +.3 -1.1 +4.6/BHYF b HY 7.42 +.3 -.7 +5.3/AHYI HY 7.46 +.3 -.8 +5.4/AHYMuniBdA m HM 11.94 +1.0 +3.2 +5.3/BHYMuniBdC m HM 11.94 +.9 +2.9 +4.6/CHYMuniBdF b HM 11.95 +1.0 +3.3 +5.4/BIncA m TW 2.75 ... -2.3 +3.3/BIncC m TW 2.76 -.4 -2.6 +2.6/CIncF b TW 2.75 -.4 -2.2 +3.4/BIntermTxFrA m MI 10.66 +.5 -.2 +2.3/CIntermTxFrC m MI 10.64 +.3 -.5 +1.6/EIntermTxFrF b MI 10.65 +.4 -.2 +2.4/BIntlDivIncA m FV 7.31 -4.3 -6.6 -.4/EIntlDivIncI FV 7.36 -4.3 -6.5 -.1/EIntlEqA m FB 13.33 -5.2 -6.7 +1.4/EIntlEqF b FB 13.26 -5.2 -6.5 +1.7/EIntlEqI FB 13.45 -5.1 -6.5 +1.8/DIntlOppsA m FQ 19.39 -3.3 -6.3 +6.1/DIntlOppsI FQ 19.92 -3.3 -6.2 +6.3/DMidCpStkA m MV 29.70 -1.1 -.7 +4.7/EMidCpStkF b MV 29.47 -1.1 -.6 +4.9/EMidCpStkI MV 29.50 -1.1 -.5 +5.0/EMidCpStkP b MV 28.77 -1.1 -.8 +4.5/EMltAsstBalOppA m MA 11.68 -.5 -.5 +4.1/EMltAsstBalOppC m MA 11.60 -.6 -.9 +3.3/EMltAsstGlbOppA m IH 11.32 -1.5 -2.4 +2.5/DMltAsstGrA m AL 17.28 -.7 -.8 +4.5/EMltAsstGrC m AL 17.08 -.8 -1.3 +3.7/EMltAsstIncA m CA 14.87 -.4 +.3 +3.9/CMltAsstIncC m CA 15.08 -.5 ... +3.1/DMltAstFocsdGrA m XM 17.33 -.9 +.7 +5.4/DNYTxFrA m MY 11.15 +.4 -.1 +2.8/BNewJerseyTxFrA m MJ 4.92 +.4 +.1 +3.5/BNtnlTxFrIncA m ML 11.22 +.5 -.1 +3.5/BNtnlTxFrIncC m ML 11.23 +.4 -.4 +2.8/CNtnlTxFrIncF b ML 11.21 +.5 -.1 +3.6/AShrtDurIncA m CS 4.18 +.1 +.2 +1.8/AShrtDurIncC m CS 4.21 ... -.1 +1.3/BShrtDurIncF b CS 4.18 +.1 +.2 +2.0/AShrtDurIncI CS 4.18 +.1 +.3 +2.1/AShrtDurTxFrA m MS 15.48 +.3 +.4 +.7/DShrtDurTxFrC m MS 15.48 +.3 +.1 .../EShrtDurTxFrF b MS 15.48 +.3 +.4 +.8/DSmCpValA m SB 21.65 +1.8 +6.0 +8.1/DSmCpValI SB 25.65 +1.8 +6.1 +8.3/CTtlRetA m CI 10.02 ... -2.0 +1.7/CTtlRetC m CI 10.01 -.1 -2.3 +1.1/ETtlRetF b CI 10.02 ... -1.9 +1.8/BTtlRetI CI 10.04 ... -1.8 +1.9/BValOppsA m MB 20.25 +.7 +.8 +5.8/DValOppsC m MB 18.03 +.6 +.4 +5.0/DValOppsF b MB 20.66 +.7 +.9 +5.9/DValOppsI MB 21.05 +.7 +.9 +6.0/D

LyricalUSValEqInstl LV 17.80 -.8 -4.4 +6.3/D

M.D. SassEqIncPlusInstl XR 10.75 -.4 -3.2 +.7/E

MFSAgrsGrAllcA m XM 23.71 -.2 +2.6 +8.6/AAgrsGrAllcB m XM 23.32 -.3 +2.3 +7.7/BAgrsGrAllcC m XM 23.09 -.2 +2.3 +7.7/BAlabamaMuniBdA m SL 10.01 +.3 -.2 +2.5/B








ArkansasMuniBdA m SL 9.67 +.4 +.2 +2.4/BBlnRsrCorEqA m LB 27.75 -.2 +1.1 +8.3/DBlnRsrCorEqI LB 28.14 -.2 +1.2 +8.5/DCAMuniBdA m MC 5.95 +.4 ... +3.8/BCnsrvAllcA m CA 15.51 ... +.3 +4.4/BCnsrvAllcB m CA 15.40 -.1 ... +3.6/DCnsrvAllcC m CA 15.26 ... ... +3.7/DCnsrvAllcI CA 15.65 ... +.4 +4.7/BCorEqA m LB 32.11 +.4 +3.7 +10.7/BCorEqC m LB 28.07 +.4 +3.4 +9.9/BCorpBdA m TW 13.40 -.4 -3.8 +2.5/DCorpBdC m TW 13.36 -.5 -4.2 +1.7/ECorpBdI TW 13.39 -.4 -3.7 +2.7/CEMEqA m EM 34.10 -3.5 -2.9 +7.4/AGeorgiaMuniBdA m SL 10.58 +.2 -.2 +2.4/BGlbEqA m WS 42.57 -2.3 -2.3 +6.5/CGlbEqC m WS 37.53 -2.3 -2.6 +5.7/DGlbGrA m WS 41.80 -.8 +2.7 +9.8/AGlbHYA m HY 6.04 +.2 -1.3 +3.5/DGlbTtlRetA m IH 17.60 -1.1 -2.9 +4.5/BGlbTtlRetC m IH 17.65 -1.1 -3.3 +3.7/CGovtSecA m GI 9.52 +.2 -1.4 +.5/CGrA m LG 100.25 +1.1 +11.4 +14.7/AGrAllcA m AL 20.93 -.1 +1.9 +7.3/BGrAllcB m AL 20.70 -.2 +1.5 +6.5/CGrAllcC m AL 20.48 -.1 +1.5 +6.5/CGrAllcI AL 21.13 ... +2.0 +7.6/AGrB m LG 81.27 +1.1 +11.1 +13.8/AGrC m LG 80.65 +1.1 +11.1 +13.8/AGrI LG 106.45 +1.2 +11.6 +15.0/AHiIncA m HY 3.33 +.4 -1.0 +3.6/DHiIncI HY 3.33 +.7 -.5 +3.9/CInstlIntlEq FG 25.03 -2.6 -1.7 +4.4/DIntlDvrsfctnA m FB 19.51 -1.8 -.9 +6.6/AIntlGrA m FG 33.81 -1.9 +.1 +7.6/AIntlNwDscA m FR 35.14 -1.4 +1.2 +8.3/CIntlNwDscC m FR 33.44 -1.5 +.8 +7.5/DIntlNwDscI FR 36.18 -1.4 +1.3 +8.6/BIntlValA m FB 42.85 -.9 -.8 +8.7/ALtdMatA m CS 5.89 ... ... +.8/CLtdMatC m CS 5.89 -.1 -.4 .../EMAInvsGrStkA m LG 29.23 +.2 +5.1 +11.6/CMAInvsGrStkB m LG 25.36 +.1 +4.8 +10.7/DMAInvsGrStkC m LG 25.14 +.1 +4.8 +10.7/DMAInvsGrStkI LG 30.05 +.2 +5.2 +11.8/CMAInvsTrustA m LG 32.52 -.7 +1.2 +9.6/DMAInvsTrustB m LG 31.48 -.8 +.8 +8.8/EMAInvsTrustC m LG 30.88 -.8 +.8 +8.8/EMAInvsTrustI LG 31.66 -.7 +1.3 +9.9/DMAMuniBdA m MT 10.90 +.3 -.1 +2.8/AMISMuniBdA m SL 9.53 +.4 -.1 +2.4/BMidCpGrA m MG 17.85 +2.0 +11.6 +12.2/AMidCpGrI MG 18.88 +2.0 +11.8 +12.4/AMidCpValA m MV 23.36 +.3 +.5 +6.8/CMidCpValC m MV 21.92 +.2 +.1 +6.0/DMidCpValI MV 23.94 +.3 +.6 +7.1/CModAllcA m MA 17.91 ... +1.1 +5.8/BModAllcB m MA 17.68 -.1 +.7 +5.0/DModAllcC m MA 17.56 -.1 +.7 +5.0/DModAllcI MA 18.16 ... +1.2 +6.1/BMrylndMuniBdA m SL 10.66 +.4 +.2 +2.6/AMuniHiIncA f HM 8.17 +.5 +1.2 +4.9/BMuniHiIncC m HM 8.18 +.4 +.7 +3.8/DMuniIncA m ML 8.65 +.4 ... +3.4/BMuniIncC m ML 8.68 +.3 -.3 +2.6/DMuniLtdMatA m MS 8.03 +.4 ... +1.6/AMuniLtdMatC m MS 8.04 +.4 -.3 +.8/CNAMuniBdA m SL 11.47 +.3 -.2 +2.4/BNYMuniBdA m MY 10.88 +.4 -.1 +3.1/BNewDiscvA m SG 31.13 +1.8 +14.2 +11.3/BNewDiscvC m SG 25.20 +1.7 +13.8 +10.4/CNewDiscvI SG 34.41 +1.8 +14.4 +11.5/BPEMuniBdA m MP 10.15 +.4 +.3 +3.3/ARsrchA m LB 43.58 +.7 +3.5 +10.4/BRsrchC m LB 39.29 +.6 +3.1 +9.5/CRsrchI LB 44.75 +.7 +3.6 +10.6/BRsrchIntlA m FB 18.90 -2.0 -2.1 +3.2/CRsrchIntlI FB 19.56 -2.0 -2.0 +3.4/BSCMuniBdA m SL 11.84 +.4 +.1 +2.4/BStratIncA m MU 6.37 -.2 -2.6 +2.6/CTENMuniBdA m SL 10.25 +.4 +.1 +2.5/BTechA m ST 42.80 +1.7 +16.6 +22.3/ATechC m ST 37.06 +1.7 +16.2 +21.4/BTtlRetA m MA 18.56 -.6 -2.2 +5.2/CTtlRetB m MA 18.59 -.6 -2.5 +4.5/DTtlRetBdA m CI 10.36 -.1 -2.2 +1.6/CTtlRetBdC m CI 10.37 -.1 -2.6 +.8/ETtlRetBdI CI 10.36 -.1 -2.2 +1.8/BTtlRetC m MA 18.68 -.6 -2.5 +4.5/DTtlRetI MA 18.56 -.6 -2.0 +5.5/CUtlsA m SU 20.24 +1.4 +1.3 +3.0/EUtlsB m SU 20.13 +1.4 +.9 +2.2/EUtlsC m SU 20.13 +1.4 +.9 +2.2/EValA m LV 38.98 -1.1 -3.6 +7.5/CValB m LV 38.73 -1.1 -4.0 +6.7/DValC m LV 38.47 -1.1 -4.0 +6.7/DValI LV 39.21 -1.0 -3.5 +7.8/CVirginiaMuniBdA m SL 11.00 +.4 +.2 +2.6/BWestVRMuniBdA m SL 10.90 +.4 +.3 +2.5/B

Macquarie InvestmentPldCorePlusBond CI 9.96 +.5 -1.9 +1.9PldEmergingMkts d EM 7.95 -6.5 -9.6 +1.4/EPldLbrSelIntlEq FV 14.36 -3.3 -4.1 +1.9/C

MadisonDivIncY LV 26.21 -.6 -1.4 +10.4/ADiversIncA m MA 15.72 -.4 -1.8 +6.6/BInvsY LG 23.18 +1.0 +1.4 +11.5/CLgCpValA m LV 14.63 -2.1 -.1 +7.8/CMidCpA m MG 9.81 +1.9 +3.7 +9.1/C

MainStayBalA m MA 32.31 +.1 -.6 +4.8/DBalI MA 32.40 +.1 -.5 +5.1/DEpchGlbEqYldI WS 18.83 -1.0 -5.2 +3.9/EEpchUSAllCpI LB 28.43 -1.1 -.1 +8.1/DEpchUSSmCpI SB 32.06 +.7 +.5 +7.0/DEpochIntlChoI FB 34.93 -3.2 -3.1 +.9/EFltngRtA m BL 9.31 +.2 +1.8 +3.6/CFltngRtC m BL 9.31 +.1 +1.4 +2.8/EIdxdBdI CI 10.29 +.1 -2.0 +1.3/DIncBldrA m IH 18.76 -.6 -3.4 +3.8/CLgCpGrA m LG 10.28 +.4 +13.6 +13.3/BMAPA m LB 41.43 -.6 +1.4 +7.9/DMAPC m LB 36.85 -.7 +.9 +6.9/EMAPI LB 42.71 -.6 +1.5 +8.2/DMKCnvrtA m CV 17.63 -.8 +5.2 +6.8/BMKCommonStkA m LB 26.23 -.7 +2.5 +10.0/BMKEMDbtA m EB 10.00 -1.9 -6.1 +5.1/AMKGovtA m GI 8.07 +.2 -1.8 +.4/DMKIntlEqA m FG 17.52 +1.3 +3.3 +7.9/AMKSP500IdxA m LB 49.15 -.1 +2.3 +10.6/BMKSP500IdxI LB 49.80 ... +2.4 +10.9/AMKSTMuniI CS 9.55 +.4 +1.0 +1.2/BMKTtlRetBdI CI 10.28 ... -2.2 +2.0/BMKTxFrBdA m ML 9.95 +.3 +.5 +3.4/BMKUnconsBdA m NT 8.72 -.2 -.7 +2.2/CMacKHYCorpBdA m HY 5.62 +.5 ... +5.2/AMacKHYCorpBdB m HY 5.59 +.4 -.3 +4.4/BMacKHYCorpBdC m HY 5.59 +.2 -.3 +4.4/B

Mairs & PowerBalInv MA 91.17 -.4 -2.5 +5.8/CGrInv LB 118.88 -.2 -1.8 +8.1/DSmCp d SB 26.72 +3.2 +5.5 +9.9/B

Managed Account SeriAdvtgGlobalSmCp SW 13.53 -1.0 +1.3 +6.3/DMidCapDiv MV 12.52 +.6 +3.6 +8.6/B

Manning & NapierCorBdS CI 10.32 +.6 -2.1 +1.0DiversTxEx MS 10.87 +.6 -.4 +.9IntlSs FB 9.06 -3.5 -2.2 +4.9NYTxEx SS 10.31 +.5 -.6 +.8PrBlndCnsrvTrmS CA 13.52 +.9 -.2 +2.8PrBlndExtndTrmS MA 17.44 +1.6 +1.9 +4.2PrBlndMaxTrmS XM 21.47 +2.0 +4.8 +7.6PrBlndModTrmS CA 13.49 +1.3 +.9 +3.1UnconsBdS NT 10.27 +.4 -.6 +1.6WldOppsS FB 8.06 -1.9 -1.7 +2.8

Marathon FundsVal LB 27.60 +.2 +1.3 +8.9/C

MarketfieldA m LO 16.49 -4.1 -4.3 +.8/DI LO 16.70 -4.1 -4.2 +1.0/D

Marsico21stCentury MG 30.73 +2.0 +11.5 +10.1/BFlexCptl b XM 15.04 +.4 +4.7 +6.1/DFoc LG 19.25 +.5 +12.8 +10.6/DGlb b WS 16.35 +.7 +13.1 +12.4/AGr LG 19.70 -.1 +11.9 +10.2/DIntlOpps b FG 21.15 -.9 +4.5 +8.1/A

MassMutualPrmCorBdA m CI 10.41 +.1 -1.8 +1.1/EPrmCorBdAdmin CI 10.50 +.1 -1.7 +1.4/DPrmCorBdI CI 10.60 ... -1.6 +1.6/CPrmCorBdR5 CI 10.64 +.1 -1.6 +1.6/CPrmCorBdSvc CI 10.57 ... -1.7 +1.5/DPrmDiscpGrR5 LG 13.27 -.2 +6.1 +12.9/BPrmDiscpGrSvc LG 13.31 -.2 +6.1 +12.8/BPrmDiscpValR5 LV 16.29 -1.2 -1.2 +7.9/BPrmDiscpValSvc LV 16.17 -1.2 -1.3 +7.8/CPrmDiversBdR5 CI 9.72 +.1 -1.7 +1.9/BPrmGlbAdmin WS 15.88 -1.1 +1.6 +8.1/BPrmGlbR5 WS 15.89 -1.1 +1.7 +8.3/BPrmHYI HY 9.07 +.8 +.4 +5.7/APrmInfPrtIncI IP 10.28 +.8 -.2 +2.3/APrmInfPrtIncR5 IP 10.29 +.9 -.2 +2.2/APrmInfPrtIncSvc IP 10.25 +.8 -.3 +2.1/APrmIntlEqR5 FG 13.49 -3.0 -2.0 +4.3/DPrmMainStrtR5 LB 11.29 +.7 +.3 +8.9/CPrmShrtDurBdA m CS 10.07 +.2 +.3 +1.3/BPrmShrtDurBdI CS 10.22 +.3 +.7 +1.9/APrmShrtDurBdR5 CS 10.25 +.3 +.6 +1.8/APrmShrtDurBdSvc CS 10.17 +.2 +.5 +1.6/APrmSmCpOppsA m SB 15.48 +2.7 +8.3 +8.8/CPrmSmCpOppsR5 SB 15.97 +2.7 +8.6 +9.3/CPrmStrEMkI EM 13.17 -3.1 -1.3 +6.5/BRsl2000SCIdxI SB 14.57 +3.8 +10.3 +10.8RtrSmt2020A m TE 13.04 +.1 +.7 +4.4RtrSmt2020Admin TE 13.11 +.1 +.8 +4.6RtrSmt2020Svc TE 13.15 +.2 +.9 +4.7RtrSmt2030A m TH 13.53 ... +1.5 +5.7RtrSmt2030Admin TH 13.62 ... +1.6 +5.9RtrSmt2030Svc TH 13.63 ... +1.6 +6.0RtrSmt2040Admin TJ 13.48 -.1 +1.9 +6.4RtrSmt2040Svc TJ 13.52 ... +2.0 +6.5RtrSmtModA m MA 10.44 +.1 +.8 +4.5RtrSmtModAdmin MA 10.41 ... +.9 +4.8RtrSmtModGrA m AL 11.01 ... +1.8 +6.0RtrSmtModGrAdm AL 10.99 ... +1.9 +6.3SP500IdxAdmin LB 18.76 -.1 +2.3 +10.7/BSP500IdxI LB 19.01 ... +2.5 +11.1/ASP500IdxR4 b LB 18.54 -.1 +2.3 +10.5/BSP500IdxR5 LB 19.06 ... +2.5 +11.0/ASP500IdxSvc LB 19.09 ... +2.4 +10.8/ASPMidCpIdxI MB 14.77 +.8 +3.9 +10.1/ASelBlChpGrA m LG 20.47 -.1 +8.1 +14.9/ASelBlChpGrAdm LG 21.36 ... +8.2 +15.2/ASelBlChpGrR5 LG 21.85 -.1 +8.3 +15.4/ASelBlChpGrSvc LG 21.65 -.1 +8.2 +15.3/ASelDvrsValR5 LV 12.72 -.9 -.5 +8.3/BSelEqOpportsA m LB 15.90 +.3 +1.9 +9.0/CSelEqOpportsAdm LB 16.69 +.4 +2.0 +9.3/C

SelEqOpportsI LB 17.21 +.3 +2.1 +9.6/CSelEqOpportsR5 LB 17.28 +.4 +2.1 +9.5/CSelEqOpportsSvc LB 16.94 +.4 +2.0 +9.4/CSelFdmtlValA m LV 11.29 -1.1 -2.3 +5.9/ESelFdmtlValAdm LV 11.45 -1.0 -2.1 +6.2/DSelFdmtlValI LV 11.37 -1.0 -2.1 +6.5/DSelFdmtlValR5 LV 11.43 -1.0 -2.1 +6.4/DSelGrOppsA m LG 10.61 +1.5 +13.6 +11.2/CSelGrOppsAdmin LG 11.44 +1.5 +13.7 +11.4/CSelGrOppsI LG 12.37 +1.6 +13.9 +11.8/CSelGrOppsR5 LG 12.23 +1.5 +13.9 +11.7/CSelGrOppsSvc LG 11.89 +1.5 +13.9 +11.6/CSelMCValI MV 13.72 -.2 +.1 +8.3/BSelOverseasI FB 9.51 -3.8 -2.4 +4.1SelOverseasR5 FB 9.54 -3.9 -2.4 +3.9SelSmCoValI SV 11.84 +1.3 +3.6 +9.4/BSelSmCoValR5 SV 11.91 +1.4 +3.6 +9.3/BSelSmCpGrEqI SG 17.63 +.9 +11.7 +9.8/CSelSmCpGrEqR5 SG 17.42 +.9 +11.5 +9.7/CSelStratBdAdm CI 10.06 +.3 -3.3 +2.2SelStratBdR5 CI 10.10 +.4 -3.2 +2.4SelStratBdSvc CI 10.10 +.4 -3.2 +2.3SelTtlRetBdI CI 9.60 +.2 -1.5 +1.8/CSelTtlRetBdR5 CI 9.58 +.2 -1.5 +1.7/CSelTtlRetBdSvc CI 9.62 +.2 -1.5 +1.6/CSelectMdCpGrA m MG 19.37 -.2 +4.7 +9.5/CSelectMdCpGrAdm MG 20.90 -.1 +4.9 +9.8/CSelectMdCpGrI MG 22.55 -.1 +5.0 +10.1/BSelectMdCpGrR5 MG 22.35 -.1 +5.0 +10.0/BSelectMdCpGrSvc MG 21.83 -.1 +4.9 +9.9/B

Matrix AdvisorsAdvsVal LV 70.52 -.7 -1.5 +5.4/E

MatthewsAsiaDivInv DP 19.03 -3.4 -2.6 +7.8/CAsiaGrInv DP 28.50 -1.8 +4.6 +11.8/AAsiaInnovtrInv PJ 14.58 -1.0 +2.7 +10.4/AAsianGrIncInv PJ 16.18 -2.9 -6.1 +2.0/EChinaInv CH 22.52 -5.9 +1.4 +9.0/AIndiaInv EI 32.99 -1.1 -3.8 +6.9/DJapanInv JS 24.54 -1.0 +1.7 +10.4/BKoreaInv MQ 6.13 -6.4 -11.3 +5.7/BPacTigerInv PJ 29.96 -2.7 -5.4 +5.9/D

McKeeIntlEqInstl d FB 13.16 -4.6 -5.1 +3.4/B

MeederBalRetail b TV 11.70 +.4 +.9 +4.5DynAllcRetail b XM 10.94 -1.6 +.8 +6.7/CMuirfieldRetail b TV 7.60 -.9 +.8 +5.9/A

MergerInv b NE 16.80 +1.2 +5.4 +2.7/B

MeridianContrarianLgcy d MG 45.38 +.8 +8.2 +12.7/AEqIncLegacy d LG 18.26 +4.8 +14.3 +15.2/AGrLegacy d SG 45.32 +1.9 +8.9 +12.6/A

MerkHardCcyInv b IB 9.58 -.8 -3.0 -.3/E

Metropolitan WestFltngRtIncIs BL 10.02 +.1 +1.6 +3.5/CHYBdInstl HY 9.53 +.6 +.1 +3.7/CHYBdM b HY 9.53 +.4 -.2 +3.5/DIntermBdInstl CI 10.14 +.2 -1.0 +1.0/ELowDurBdI CS 8.61 +.1 +.1 +.9/CLowDurBdM b CS 8.61 ... ... +.7/DStratIncInstl NT 7.90 -.1 -.2 +2.2/CTtlRetBdI CI 10.37 +.2 -1.5 +1.6/CTtlRetBdM b CI 10.37 +.2 -1.6 +1.4/DTtlRetBdPlan CI 9.76 +.2 -1.5 +1.7/CUltraShrtBdIns UB 4.26 +.2 +.6 +.9/DUnconsBdI NT 11.75 ... ... +2.5/CUnconsBdM b NT 11.76 ... -.1 +2.1/C

MillerOppC m MB 24.98 +5.1 +10.8 +7.0/COppI MB 28.85 +5.2 +11.3 +8.1/B

MondrianIntlEq FV 15.24 -4.5 -3.1 +2.3

MonettaMonetta LG 19.81 +.5 +4.9 +9.2/EYoungInv b LG 25.01 +.2 +4.2 +11.3/C

Morgan StanleyEuropeanEqIncB m ES 17.83 -1.0 ... +.7/EGlbFIOppsA m IB 5.58 -.1 ... +3.2/AGlbFIOppsI IB 5.65 -.1 +.3 +3.6/AInsInAcIntlAlI d FB 13.96 -3.1 -3.5 +2.1InsInEMI d EM 25.40 -5.3 -9.1 +3.5/DInsInGlbFrnchI WS 25.22 +1.3 +2.0 +10.7/AInsInGrA m LG 47.34 +2.1 +19.0 +18.8/AInsInGrI LG 49.65 +2.1 +19.2 +19.2/AInsInIntEqA m FB 17.27 -2.4 -2.7 +2.3/DInsInIntEqI d FB 17.52 -2.3 -2.5 +2.6/CInsIncSmCGrI d SG 12.60 +4.7 +15.6 +5.0/EInsIncUSRlEstI SR 15.09 +5.5 -.5 +5.7/DInsMidCpGrA m MG 17.48 +4.0 +22.5 +9.5/CInsMidCpGrI MG 20.64 +4.0 +22.6 +9.8/BInsShDrIncI CS 8.11 ... +.6 +3.4/AInstlCrPlsFIIns CI 10.86 ... -1.5 +5.4/AInstlGlbStrA m IH 16.72 -.7 -.8 +4.2InstlGlbStrIns IH 16.86 -.7 -.6 +4.6MltCpGrTrustA m LG 38.67 +4.0 +21.4 +19.4/AMltCpGrTrustI LG 42.59 +4.0 +21.6 +19.8/AUSGovtSecB m CI 8.44 +.4 -1.2 +1.7/CUSGovtSecI CI 8.44 +.4 -1.1 +2.0/B

Motley FoolGlbOppInv WS 24.18 -1.1 +6.4 +9.6/ASMCapGrInv MG 25.46 +.5 +4.6 +10.3/B

MuhlenkampMuhlenkamp LB 52.90 -.7 -4.2 -.5/E

NationwideA m LB 25.36 +1.8 +3.5 +9.5BdIdxA m CI 10.67 +.7 -2.3 +.9BdIdxInstl CI 10.65 +.7 -2.1 +1.4GrInstl LG 13.23 +3.3 +10.0 +12.0InDeAgrsA m XM 10.18 -.2 +1.8 +7.5InDeAgrsSvc b XM 10.21 -.2 +1.8 +7.4InDeCnsrvSvc b XY 10.19 +.3 -.3 +2.9InDeMdA m MA 10.09 ... +.9 +5.6InDeMdC m MA 9.88 -.1 +.6 +4.8InDeMdlyAgrC m AL 10.17 -.1 +1.2 +6.0InDeMdlyAgrsA m AL 10.49 -.1 +1.5 +6.8InDeMdlyAgrsSvc b AL 10.47 -.1 +1.4 +6.7InDeMdlyCnsC m CA 10.07 +.2 +.1 +3.6InDeMdlyCnsSvc b CA 10.18 +.2 +.4 +4.3InDeModSvc b MA 10.04 ... +.9 +5.6InstlSvc LB 24.93 +1.8 +3.6 +9.8IntlIdxA m FB 8.10 -3.4 -1.7 +3.4IntlIdxR6 FB 8.15 -3.4 -1.5 +3.8MidCpMktIdxA m MB 18.34 +2.2 +5.1 +9.8MidCpMktIdxIns MB 18.65 +2.2 +5.4 +10.2S&P500IdxA m LB 16.30 +1.2 +3.7 +10.7S&P500IdxInsSv LB 16.40 +1.3 +3.8 +10.9S&P500IdxInstl LB 16.44 +1.3 +3.9 +11.2S&P500IdxSvc b LB 16.32 +1.2 +3.7 +10.7SmCpIdxA m SB 14.88 +3.8 +10.1 +10.3SmCpIdxInstl SB 15.18 +3.8 +10.3 +10.7

NatixisIIOakmarkA m LB 24.56 -.8 +1.1 +10.8/BIIOakmarkC m LB 21.31 -.9 +.7 +9.9/BIUSEqOppsA m LG 37.60 ... +4.1 +13.9/AIUSEqOppsC m LG 25.87 -.1 +3.7 +13.1/BIUSEqOppsY LG 43.59 ... +4.2 +14.2/AIVghnNlsnSCVlA m SB 18.60 +1.3 +2.4 +6.0/E

NeedhamGrRetail b MG 44.59 +1.7 +3.9 +3.7/E

Neuberger BermanCorBdInstl CI 9.94 -.3 -2.4 +1.5/CEmMktsDbtInstl EB 8.41 -2.3 -5.8 +3.1EmMktsEqInstl EM 19.85 -5.3 -7.7 +7.2/AEmMktsEqR6 EM 19.87 -5.2 -7.7 +7.2/AEqIncA m LV 13.15 +.7 +1.5 +7.9/BEqIncC m LV 13.08 +.7 +1.2 +7.2/CEqIncInstl LV 13.20 +.7 +1.8 +8.4/BFltngRtIncInstl BL 9.88 +.2 +1.7 +3.2/DFocInv LB 27.10 +1.1 +2.1 +7.9/DFocTrust b LB 27.08 +1.1 +2.0 +7.7/DGenesisAdv b SG 60.58 +1.6 +5.0 +10.2/CGenesisInstl SG 60.53 +1.6 +5.3 +10.8/CGenesisInv SG 60.58 +1.6 +5.2 +10.6/CGenesisR6 SG 60.51 +1.6 +5.3 +10.9/CGenesisTrust SG 60.62 +1.6 +5.2 +10.5/CGrtChinaEqIns CH 16.11 -4.8 +.8 +10.9/AGuardianInstl LG 18.31 +1.1 +4.6 +10.8/DGuardianInv LG 18.29 +1.1 +4.6 +10.6/DGuardianTrust b LG 18.28 +1.1 +4.4 +10.4/DHiIncBdInstl HY 8.50 +.7 +.4 +3.9/CHiIncBdInv HY 8.48 +.6 +.2 +3.7/CHiIncBdR6 HY 8.50 +.7 +.3 +4.0/CIntlEqInstl FG 13.18 -1.1 -1.6 +5.1/CIntlEqInv FG 13.16 -1.2 -1.8 +5.0/CIntlSelInstl FG 12.90 -2.1 -1.4 +4.8/CIntrnsValInstl SB 17.32 +.6 +6.0 +7.0/DLgCpValAdv b LV 30.91 +1.2 -1.3 +7.7/CLgCpValInstl LV 30.87 +1.2 -1.1 +8.2/BLgCpValInv LV 30.88 +1.2 -1.1 +8.0/BLgCpValTrust b LV 30.90 +1.2 -1.2 +7.8/CLgShA m LO 14.56 +1.1 +1.2 +3.5LgShC m LO 13.89 +1.0 +.8 +2.7LgShInstl LO 14.85 +1.1 +1.4 +3.9MdCpGrInstl MG 15.83 +.7 +7.5 +8.5/CMdCpGrInv MG 15.82 +.7 +7.5 +8.3/DMdCpGrTrust MG 15.81 +.7 +7.4 +8.2/DMltCpOppsA m LB 18.67 -1.1 +1.1 +10.7/BMltCpOppsInstl LB 18.81 -1.1 +1.3 +11.1/AMunImptIns MN 16.91 +.4 -.9 +1.7/DMuniIntermBdIns MI 11.56 +.4 -.5 +2.1/CRlEsttA m SR 12.84 +4.0 -1.5 +7.5/ARlEsttInstl SR 12.88 +4.0 -1.3 +7.9/ARlEsttTrust b SR 12.84 +4.0 -1.4 +7.7/AShrtDurBdInstl CS 7.67 ... ... +.6/DSmCpGrInv SG 41.25 +2.4 +17.6 +11.0/BStratIncA m MU 10.78 -.2 -1.8 +2.5StratIncC m MU 10.77 -.2 -2.1 +1.8StratIncInstl MU 10.77 -.1 -1.6 +2.9StratIncR6 MU 10.76 -.1 -1.6 +3.0SustEqA m LB 39.87 +.9 +4.4 +9.6/CSustEqC m LB 39.86 +.8 +4.0 +8.8/CSustEqInst LB 39.81 +.9 +4.6 +10.0/BSustEqInv LB 39.84 +.9 +4.5 +9.8/CSustEqR6 LB 39.80 +.9 +4.6 +10.1/BSustEqTrust b LB 39.88 +.9 +4.4 +9.6/C

New AlternativesA f SW 53.91 -.8 -3.0 +2.3

New CovenantBalGr MA 102.84 +.2 +1.3 +5.6/CBalInc CA 21.21 +.1 +.2 +3.7/CGr LG 43.13 +.3 +3.0 +8.4/EInc CS 22.60 ... -1.5 +1.2/B

NicholasEqIncI LV 19.99 +1.2 +2.6 +6.5/DHiIncInstl HY 8.81 +.7 -1.0 +1.6/EIII MG 28.90 +.8 +4.4 +8.4/DLtdEditionInstl SG 28.45 +3.0 +8.1 +10.3/CNicholas LG 62.45 +.1 +3.5 +3.2/E

1919FinclSvcsA m SF 28.48 -.9 +4.9 +15.5/AFinclSvcsC m SF 26.25 -.9 +4.5 +14.7/AMrylndTxFrIncA m SI 15.38 +.2 -.2 +1.4/D

SclyRspnsvBalA m MA 18.53 +.2 +3.4 +7.1/A

North CountryEqGr LG 19.12 +1.0 +6.9 +11.7/CIntermBd TW 9.85 ... -2.5 +.7/E

Northeast InvestorsNorthstInvTrust HY 4.59 +.4 -.4 +.7/E

NorthernActvMEmergMktEq d EM 20.36 -6.0 -6.3 +5.2/CActvMIntlEq d FB 11.54 -2.5 -1.7 +3.4/BArizonaTxEx SI 10.42 +.3 -.7 +2.5/ABdIdx CI 10.20 +.1 -1.9 +1.6/CCAIntermTxEx MF 10.48 +.3 -.2 +2.2/CCATxEx MC 11.40 +.3 -.3 +2.9/CCorBd CI 9.87 -.1 -2.3 +1.4/DEmMktsEqIdx d EM 11.96 -5.6 -7.0 +4.7/CFI CI 9.79 -.2 -2.4 +1.6/CGlbRlEsttIdx x GR 10.53 +1.0 -.3 +5.7/BGlbTactAsstAllc IH 12.83 -1.4 -2.2 +5.3/AHYFI d HY 6.69 +.5 +.1 +4.1/BHYMuni HM 8.67 +.3 -.2 +3.5/DIncEq x LV 14.37 -.4 +.8 +10.3/AIntermTxEx MI 10.37 +.3 -.6 +2.2/CIntlEq d FB 9.84 -3.7 -4.1 +1.8/DIntlEqIdx d FB 12.53 -2.8 -2.9 +3.4/BLgCpCor LV 19.53 +.8 +3.0 +9.7LgCpVal LV 16.28 -.4 -.2 +6.0MidCpIdx MB 20.36 +2.3 +5.4 +10.3MltMgrGlbRlEstt x GR 10.80 +3.2 +1.4 +5.3/BShrtBd CS 18.55 +.1 -.1 +.9/CShrtIntermTxEx MS 10.21 +.3 +.1 +.7/DShrtIntermUSGvt GS 9.56 +.1 -.6 +.1/DSmCpCor SB 27.43 +1.7 +7.3 +9.4/CSmCpIdx SB 14.77 +2.0 +8.4 +10.3/BSmCpVal SV 24.38 +1.5 +4.2 +9.2/CStkIdx LB 32.84 +1.3 +3.9 +11.3TxEx ML 10.47 +.3 -.6 +2.9/CUSTrsIdx GI 20.91 +.4 -1.3 +.9/B

NuveenAlAmrMuniBdA m ML 11.44 +.4 -.4 +3.7/AAlAmrMuniBdC2 m ML 11.44 +.2 -.6 +3.2/BArizonaMuniBdA m SL 10.66 +.4 -.6 +2.9/ACAMuniBdA m MC 11.07 +.3 -.3 +3.8/BCAMuniBdI MC 11.08 +.3 -.1 +4.0/AClrdMuniBdA m SL 10.60 +.3 -.4 +3.2/ACnctMuniBdA m SL 10.38 +.4 -.4 +2.4/BCorBdI CI 9.40 -.1 -2.1 +1.2/DCorPlusBdA m CI 10.60 -.3 -2.5 +1.6/CCorPlusBdI CI 10.58 -.2 -2.4 +1.9/BDivValA m LV 14.76 -.7 +.1 +9.2/ADivValI LV 14.96 -.6 +.3 +9.5/AGeorgiaMuniBdA m SL 10.50 +.3 -.8 +1.8/DHYMuniBdA m HM 17.23 +.6 +1.2 +6.2/AHYMuniBdC2 m HM 17.22 +.5 +.9 +5.6/AHYMuniBdI HM 17.23 +.5 +1.3 +6.4/AHiIncBdA m HY 7.54 +.4 +.3 +4.0/CHiIncBdI HY 7.57 +.4 +.4 +4.2/BIntermDrMnBdA m MI 9.12 +.4 +.1 +2.9/AIntermDrMnBdI MI 9.14 +.4 +.2 +3.0/AKansasMnBdA m SL 10.56 +.5 +.5 +2.5/BKentuckyMnBdA m SL 10.61 +.2 -.7 +2.2/CLgCpSelI LB 29.82 -1.0 +3.4 +11.7/ALgCpValA m LV 27.03 +1.3 +4.1 +12.5/ALgCpValI LV 27.16 +1.3 +4.3 +12.8/ALouisianaMnBdA m SL 11.03 +.4 +.2 +2.7/ALtdTrmMnBdA m MS 10.88 +.3 +.4 +1.4/ALtdTrmMnBdC2 m MS 10.86 +.4 +.3 +1.0/BLtdTrmMnBdI MS 10.84 +.3 +.5 +1.6/AMAMnBdA m MT 9.97 +.3 -.8 +2.8/AMAMnBdI MT 9.96 +.2 -.8 +3.1/AMNIntermMnBdA m SM 10.23 +.2 -.5 +2.4/BMNIntermMnBdI SM 10.18 +.2 -.4 +2.5/BMNMnBdA m SM 11.53 +.3 -.6 +3.0/AMNMnBdI SM 11.52 +.3 -.5 +3.2/AMichiganMnBdA m SL 11.31 +.3 -.8 +2.7/AMichiganMnBdI SL 11.30 +.3 -.6 +2.9/AMidCpGrOppsA m MG 39.00 -1.1 +6.0 +6.9/EMidCpGrOppsI MG 47.12 -1.0 +6.2 +7.2/DMidCpValI MV 42.02 -.6 +2.5 +9.7/AMissouriMnBdA m SL 11.16 +.3 -.1 +3.2/AMrylndMnBdA m SL 10.56 +.2 -.3 +2.9/AMrylndMnBdI SL 10.56 +.2 -.2 +3.1/ANAMnBdA m SL 10.66 +.3 -1.2 +2.3/BNAMnBdI SL 10.70 +.2 -1.1 +2.5/BNWQIntlValI FV 25.30 -2.4 -3.6 +2.7/BNWQSmCpValA m SB 55.70 +.3 +6.2 +9.8/BNWQSmCpValI SB 57.23 +.3 +6.3 +10.1/BNYMnBdA m MY 10.81 +.3 -.5 +3.1/ANYMnBdI MY 10.82 +.3 -.4 +3.3/ANewJerseyMnBdA m MJ 11.24 +.3 -.3 +3.6/ANewJerseyMnBdI MJ 11.28 +.3 -.2 +3.8/AOhioMnBdA m MO 11.26 +.3 -.5 +2.7/BOhioMnBdI MO 11.22 +.3 -.3 +2.9/AOrgIntermMnBdI SI 10.08 +.4 -.6 +2.0/BPEMnBdA m MP 10.77 +.2 -.4 +2.8/BPEMnBdI MP 10.76 +.4 -.2 +3.1/BRlEsttSecA m SR 19.99 +4.2 -.6 +6.8/BRlEsttSecI SR 20.33 +4.2 -.4 +7.1/BShrtTrmBdA m CS 9.73 -.1 ... +.9/CShrtTrmBdI CS 9.74 ... +.1 +1.1/CShrtTrmMnBdI MS 10.01 +.4 +.6 +.9/CSmCpGrOppsI SG 29.36 +2.0 +12.5 +9.3/DSmCpSelA m SB 9.96 +1.0 +8.3 +9.4/CSmCpValA m SV 26.12 +.2 +1.6 +9.9/BSmCpValI SV 27.04 +.3 +1.7 +10.2/BStrBalAllcA m MA 10.59 -.7 -.3 +3.8StrBalAllcI MA 10.56 -.7 -.2 +4.1StrGrAllcA m MA 13.02 -.8 +.9 +5.6StrIncI MU 10.17 -.4 -2.4 +2.3/DTNMnBdA m SL 11.54 +.3 -.6 +2.6/BTNMnBdC2 m SL 11.53 +.3 -.9 +2.0/CVirginiaMnBdA m SL 10.96 +.2 -.6 +2.9/AVirginiaMnBdI SL 10.94 +.2 -.4 +3.2/AWscnMnBdA m SL 10.47 +.4 +.2 +2.6/B

Oak AssociatesLiveOakHlthSci SH 19.66 +3.5 +1.2 +4.2/BPinOakEq LB 69.59 +.7 +5.7 +13.5/ARedOakTechSel ST 26.75 -1.0 +8.9 +21.5/BWhiteOakSelGr LB 90.92 -.8 +6.0 +13.8/A

Oak RidgeSmCpGrA m SG 17.28 +2.2 +11.1 +5.0/E

OakmarkEqAndIncInv MA 31.95 -.3 -.7 +5.6/CGlbInv WS 32.26 -2.1 -2.6 +6.0/CGlbSelInv WS 18.22 -3.4 -5.6 +6.5/CIntlInv FB 26.53 -5.2 -7.1 +4.8/AIntlSmCpInv d FQ 17.21 -1.4 -3.0 +4.7/EInv LB 85.51 -.9 +1.4 +11.1/ASelInv LB 45.44 -1.3 -4.9 +6.8/E

OberweisChinaOpps m CH 16.44 -4.0 +3.1 +6.5/CIntlOpps m FR 25.59 -1.1 +.4 +10.2/AIntlOppsInstl d FR 12.83 -1.1 +.5 +10.3/AMicroCp m SG 27.90 +.3 +11.1 +19.0/A

Old WestburyAllCpCor LB 17.37 +.1 +4.1 +6.8/EFI CI 10.82 +.2 -1.1 +.5/EGlbSmMdCpStrat SW 17.23 ... +2.8 +7.9/CLgCpStrats WS 14.63 -.5 +1.2 +6.3/CMnBd MI 11.72 +.3 -.7 +1.1/EStratOpps IH 7.80 -1.4 -.3 +3.8/C

OlsteinAllCpValAdv LB 24.86 -.4 +.6 +5.4/EAllCpValC m LB 19.97 -.4 +.1 +4.3/E

OppenheimerActvAllcA m AL 14.82 ... +1.6 +5.9ActvAllcC m AL 14.46 ... +1.3 +5.1ActvAllcR b AL 14.73 ... +1.5 +5.7CnsrvInvA m CA 9.48 +.3 -.3 +3.4CnsrvInvC m CA 9.34 +.3 -.7 +2.6CptlAprcA m LG 61.23 +3.6 +7.0 +8.5CptlAprcC m LG 46.11 +3.5 +6.6 +7.7CptlAprcR b LG 57.70 +3.6 +6.8 +8.3CptlAprcY LG 66.23 +3.6 +7.1 +8.8CptlIncA m CA 9.99 -.1 -1.0 +3.5CptlIncC m CA 9.67 -.2 -1.3 +2.7CptlIncR b CA 9.85 -.1 -1.1 +3.3DevMktsA m EM 42.97 -1.2 +.3 +7.1DevMktsC m EM 40.05 -1.3 ... +6.3DevMktsR b EM 41.26 -1.2 +.2 +6.8DevMktsY EM 42.41 -1.2 +.4 +7.3DiscvA m SG 87.07 +3.9 +15.2 +11.5DiscvC m SG 62.50 +3.8 +14.8 +10.7DiscvMCGrA m MG 21.23 -.2 +6.5 +9.7/CDiscvMCGrC m MG 17.47 -.2 +6.1 +8.9/CDiscvMCGrR b MG 19.86 -.2 +6.4 +9.5/CDiscvR b SG 80.63 +3.9 +15.1 +11.2DiscvY SG 98.17 +3.9 +15.3 +11.8DivOppA m LV 23.53 -.9 -1.2 +7.0/DDivOppC m LV 22.70 -1.0 -1.6 +6.2/DEqIncA m LV 31.23 -.7 -1.3 +3.3EqIncC m LV 24.75 -.8 -1.7 +2.5EqIncR b LV 29.84 -.8 -1.5 +3.1EqInvA m WS 18.43 -.5 +1.8 +6.9EqInvC m WS 17.91 -.5 +1.4 +6.1EqInvR b WS 18.39 -.5 +1.6 +6.6FdmtlAltsA m AM 26.60 -.4 -.7 +.4FdmtlAltsC m AM 23.51 -.5 -1.1 -.4GlbA m WS 97.62 +.4 +3.8 +9.0GlbAllcA m IH 19.50 +.1 -.2 +4.2GlbAllcC m IH 18.61 ... -.5 +3.4GlbAllcY IH 19.49 +.1 -.1 +4.4GlbC m WS 89.68 +.3 +3.5 +8.2GlbOppsA m SW 70.79 -2.6 +5.1 +23.1GlbOppsC m SW 62.38 -2.6 +4.7 +22.2GlbOppsR b SW 68.05 -2.6 +5.0 +22.8GlbOppsY SW 71.70 -2.6 +5.2 +23.4GlbR b WS 97.06 +.3 +3.7 +8.7GlbStrIncA m MU 3.76 -.3 -2.6 +1.8GlbStrIncC m MU 3.75 -.4 -3.2 +.9GlbStrIncR b MU 3.76 -.4 -3.0 +1.5GlbStrIncY MU 3.76 -.3 -2.5 +2.0GlbY WS 97.80 +.4 +4.0 +9.2GoldSpecMnralA m SP 15.21 -.5 -6.6 +9.0GoldSpecMnralC m SP 13.90 -.6 -6.9 +8.2GoldSpecMnralR b SP 14.49 -.5 -6.7 +8.8IntlBdA m IB 5.60 -1.5 -4.1 +3.1IntlBdC m IB 5.58 -1.6 -4.3 +2.4IntlBdR b IB 5.58 -1.7 -4.2 +2.9IntlBdY IB 5.60 -1.5 -4.0 +3.4IntlDiversA m FG 18.20 -1.5 +1.4 +7.5IntlDiversC m FG 17.64 -1.5 +1.0 +6.7IntlDiversR b FG 17.96 -1.5 +1.3 +7.3IntlEqA m FB 21.32 -3.0 -2.6 +5.4IntlGrA m FG 42.99 -3.0 -2.1 +4.3/DIntlGrC m FG 40.68 -3.1 -2.4 +3.5/DIntlGrR b FG 42.16 -3.1 -2.2 +4.0/DIntlGrY FG 42.77 -3.0 -1.9 +4.6/CIntlSmMidCoA m FR 52.74 +.1 +8.1 +14.3IntlSmMidCoC m FR 48.43 ... +7.7 +13.5IntlSmMidCoR b FR 50.35 +.1 +7.9 +14.0IntlSmMidCoY FR 52.34 +.1 +8.2 +14.6LtdTrmBdA m CS 4.45 -.2 -.3 +1.1/CLtdTrmBdC m CS 4.44 -.3 -.7 +.3/ELtdTrmBdY CS 4.46 -.2 -.4 +1.3/BLtdTrmGvtA m GS 4.32 +.2 -.3 +.4LtdTrmGvtC m GS 4.31 -.1 -.9 -.5LtdTrmGvtY GS 4.33 +.2 -.1 +.7MainStrtAllCpA m LB 18.37 +1.9 +4.1 +7.8MainStrtAllCpC m LB 16.74 +1.9 +3.7 +7.0

MainStrtAllCpR b LB 17.82 +1.9 +3.9 +7.6MidCpValA m MV 56.13 -1.2 -2.1 +6.1/DMidCpValC m MV 46.11 -1.2 -2.5 +5.3/DMidCpValR b MV 53.70 -1.2 -2.2 +5.9/DMidCpValY MV 57.62 -1.2 -2.0 +6.4/DMnStrA m LB 51.13 +.8 +.2 +8.9/CMnStrC m LB 48.33 +.7 -.1 +8.1/DMnStrMidCpA m MB 27.67 +2.2 +5.9 +6.8MnStrMidCpC m MB 22.76 +2.1 +5.5 +6.0MnStrMidCpR b MB 26.21 +2.1 +5.8 +6.5MnStrMidCpY MB 29.92 +2.2 +6.0 +7.0MnStrR b LB 50.17 +.8 +.1 +8.6/DMnStrY LB 50.73 +.8 +.4 +9.1/CModInvA m MA 12.36 +.2 +1.0 +5.1ModInvC m MA 12.08 +.2 +.6 +4.3ModInvR b MA 12.28 +.2 +.9 +4.8RisingDivsA m LB 19.63 +1.2 +3.4 +6.8RisingDivsC m LB 16.59 +1.2 +3.0 +6.0RisingDivsR b LB 19.50 +1.2 +3.3 +6.5RisingDivsY LB 20.35 +1.2 +3.5 +7.1RlEsttA m SR 24.24 +4.8 -1.4 +4.8RlEsttC m SR 23.55 +4.7 -1.8 +4.0RlEsttR b SR 24.11 +4.7 -1.6 +4.6RlEsttY SR 24.51 +4.8 -1.3 +5.1SrFltngRtA m BL 8.11 +.1 +1.8 +4.5/ASrFltngRtC m BL 8.12 ... +1.4 +3.8/CTotalReturnBdA m CI 6.60 +.5 -2.3 +1.7TotalReturnBdC m CI 6.61 +.4 -2.7 +.9TotalReturnBdR b CI 6.60 +.4 -2.5 +1.4TotalReturnBdY CI 6.56 +.5 -2.2 +2.0ValA m LV 36.51 -1.9 -1.5 +6.3/DValC m LV 34.83 -1.9 -1.9 +5.5/EValY LV 37.32 -1.9 -1.4 +6.5/D

Oppenheimer RochesteAMTFreeMnsA m HM 7.08 +1.2 +6.1 +6.4/AAMTFreeMnsC m HM 7.02 +1.2 +5.6 +5.6/AAMTFreeNYMnsA m MY 11.18 +1.1 +5.1 +4.4/AAMTFreeNYMnsC m MY 11.18 +.9 +4.6 +3.6/ACAMnA m MC 8.46 +1.1 +5.1 +5.5/ACAMnC m MC 8.42 +.9 +4.8 +4.7/AHYMnA m HM 7.33 +1.3 +7.5 +7.7/AHYMnC m HM 7.30 +1.2 +7.2 +7.0/ALtdTrmCAMnA m SS 3.14 +1.1 +4.3 +2.0/ALtdTrmCAMnC m SS 3.13 +1.1 +4.3 +1.2/BLtdTrmNYMnA m SS 2.89 +1.2 +6.2 +.8/DLtdTrmNYMnC m SS 2.87 +1.2 +5.9 .../EMnsA m MY 15.47 +1.4 +7.9 +6.3/AMnsC m MY 15.43 +1.3 +7.5 +5.4/AMnsY MY 15.47 +1.4 +8.0 +6.5/ANewJerseyMnA m MJ 9.11 +2.0 +10.8 +2.4/DNewJerseyMnC m MJ 9.12 +1.8 +10.4 +1.6/EPennsylvaniaMnA m MP 10.38 +1.7 +8.6 +4.7/APennsylvaniaMnC m MP 10.35 +1.7 +8.1 +3.9/AShrtDurHYMuniA m HM 4.30 +1.6 +8.3 +1.4/EShrtDurHYMuniC m HM 4.28 +1.6 +8.0 +.6/E

Oppenheimer SteelPatMLPAlphaA m LP 7.35 +.6 -5.0 -7.3/CMLPAlphaC m LP 6.93 +.6 -5.3 -8.0/CMLPAlphaPlusA m LP 5.96 +.7 -7.4 -12.1/EMLPAlphaPlusC m LP 5.63 +.8 -7.6 -12.7/EMLPAlphaPlusY LP 6.09 +.7 -7.4 -11.9/EMLPAlphaY LP 7.56 +.6 -4.8 -7.0/BMLPIncA m LP 5.88 +.1 -3.1 -7.0/BMLPIncCs m LP 5.49 -.1 -3.5 -7.7/CMLPIncY LP 6.05 -.1 -3.0 -6.8/BMLPSel40A m LP 7.88 +.6 -2.5 -4.7/AMLPSel40C m LP 7.45 +.5 -2.9 -5.4/AMLPSel40I LP 8.15 +.6 -2.6 -4.4/AMLPSel40Y LP 8.12 +.6 -2.6 -4.5/A

OptimumFxdIncC m CI 9.26 +.5 -2.1 +.6FxdIncInstl CI 9.29 +.7 -1.6 +1.7IntlInstl FB 14.40 -3.5 -1.0 +7.3LgCpGrC m LG 15.69 +2.6 +9.9 +12.2LgCpGrInstl LG 19.86 +2.7 +10.5 +13.3LgCpValC m LV 15.73 -1.4 -2.6 +4.6LgCpValInstl LV 16.01 -1.2 -2.1 +5.7SmMidCpGrIns SG 18.55 +4.3 +16.5 +10.0SmMidCpValIns SV 15.03 +1.1 +1.4 +3.9

OsterweisOsterweis LB 19.75 -.2 +.1 +2.4/EStrInc HY 11.21 +.5 +.9 +4.3/B

PGIM InvestmentsBalancedA m MA 15.82 ... +.5 +6.8/ABalancedZ MA 15.93 ... +.6 +7.1/ACAMuniIncA m MC 10.48 +.4 ... +2.7/DCoreBondZ CI 9.64 +.1 -2.0 +2.0/BGlbRlEstA m GR 23.95 +1.7 -.4 +3.7/DGlbRlEstC m GR 23.42 +1.7 -.6 +3.0/EGlbRlEstZ GR 24.09 +1.8 -.1 +4.1/DGlbTtlRetA m IB 6.59 ... -2.3 +4.4/AGovrnIncA m GI 9.29 +.5 -1.4 +.8/BGovrnIncZ GI 9.27 +.5 -1.3 +1.1/AHighYieldA m HY 5.42 +1.3 +1.2 +5.5HighYieldB m HY 5.41 +1.2 +1.0 +5.0HighYieldC m HY 5.41 +1.2 +.8 +4.8HighYieldZ HY 5.43 +1.3 +1.3 +5.8Jen20/20FocA m LG 15.43 -1.0 +5.7 +10.4/DJen20/20FocC m LG 10.86 -1.0 +5.3 +9.6/DJen20/20FocZ LG 17.13 -.9 +5.9 +10.8/DJenEqIncC m LB 15.08 -1.4 -1.0 +3.2/EJenEqOppA m LB 19.85 -.4 +2.1 +7.9/DJenFinSerA m SF 14.82 -1.5 +3.3 +3.3/EJenHealSciA m SH 50.14 +4.8 +11.9 +2.7/CJenHealSciC m SH 38.26 +4.8 +11.5 +2.0/CJenHealSciZ SH 55.20 +4.8 +12.1 +3.0/CJenMidCapGrA m MG 36.38 -1.0 +3.1 +5.9/EJenMidCapGrC m MG 28.25 -1.0 +2.8 +5.2/EJenMidCapGrZ MG 39.31 -1.0 +3.3 +6.3/EJenNatResA m SN 38.71 -3.5 -.6 +.3/DJenSmlComA m SG 26.68 +1.1 +7.0 +9.0/DJenSmlComC m SG 14.71 +1.1 +6.7 +8.2/DJenSmlComZ SG 28.74 +1.2 +7.1 +9.3/DJenUtlA m SU 13.88 +2.1 -.3 +5.2/DJenUtlC m SU 13.83 +2.1 -.6 +4.5/DJenUtlZ SU 13.90 +2.3 -.2 +5.5/DJenniFocGrA m LG 15.02 +.3 +14.8 +15.5/AJenniFocGrC m LG 12.10 +.2 +14.4 +14.7/AJennisonBldA m LG 22.26 +.3 +6.8 +9.3/EJennisonDivGrA m LG 13.65 -.7 +10.4 +12.4/BJennisonDivGrC m LG 11.38 -.8 +10.0 +11.6/CJennisonGrA m LG 39.98 -.3 +10.4 +14.1/AJennisonGrC m LG 32.14 -.4 +10.1 +13.3/BJennisonGrZ LG 43.05 -.3 +10.6 +14.4/AJennisonValA m LV 19.98 -.9 -1.6 +4.2/EMuniHiIncA m HM 10.20 +.5 +.8 +4.2/CMuniHiIncC m HM 10.20 +.4 +.4 +3.5/DNationalMuniA m MI 14.60 +.4 -.3 +2.6/BQMADefEqA m LB 14.71 +1.0 -.6 +7.4/EQMAIntlEqA m FV 7.55 -4.4 -5.3 +2.8/BQMALrgCaCoEqA m LB 16.98 -.1 +2.2 +10.7/BQMASmCpValZ SV 20.89 +2.0 +3.4 +9.9/BQMAStockIdxI LB 53.37 ... +2.5 +11.0/AQMAStockIdxZ LB 53.37 ... +2.5 +11.0/AShTerCorBdA m CS 10.73 -.1 -.8 +1.2/BTtlRetBdA m CI 14.09 +.8 -2.4 +2.7TtlRetBdC m CI 14.07 +.7 -2.7 +1.9TtlRetBdZ CI 14.04 +.7 -2.3 +2.9

PIA Mutual FundsShrtTrmSecAdv UB 9.97 ... +.3 +.8/D

PIMCOAlAstA m TV 11.77 -1.5 -2.2 +4.2AlAstAdmin b TV 11.79 -1.4 -2.0 +4.4AlAstAllAthA m TV 8.56 -2.1 -3.3 +2.3AlAstAllAthC m TV 8.55 -2.2 -3.7 +1.6AlAstAllAthI2 TV 8.56 -2.0 -3.2 +2.7AlAstAllAthIns TV 8.55 -2.1 -3.2 +2.8AlAstC m TV 11.72 -1.5 -2.5 +3.4AlAstI2 TV 11.79 -1.4 -2.0 +4.6AlAstInstl TV 11.76 -1.5 -1.9 +4.6AlAstR b TV 11.70 -1.4 -2.2 +3.9CAIntermMnBdA m MF 9.64 +.6 -.5 +1.9CAIntermMnBdIns MF 9.64 +.7 -.3 +2.2CAShrtDrMnIncIn SS 9.83 +.4 +.5 +1.0CmdPlsStrA m BB 6.28 -2.9 +6.7 +.1/ACmdPlsStrI2 BB 6.35 -2.8 +7.0 +.5/ACmdPlsStrIs BB 6.38 -2.8 +7.0 +.7/ACmdtyRlRtStrA m BB 6.47 -4.3 -.4 -3.9CmdtyRlRtStrAdm b BB 6.50 -4.4 -.4 -3.7CmdtyRlRtStrC m BB 6.13 -4.5 -.9 -4.6CmdtyRlRtStrI2 BB 6.61 -4.3 -.2 -3.5CmdtyRlRtStrIns BB 6.63 -4.4 -.2 -3.4CrdtAbsRtI2 XS 9.90 ... -.3 +3.1CrdtAbsRtInstl XS 9.93 +.1 -.2 +3.2DivandIncA m IH 11.53 -1.6 -2.3 +2.2/EDivandIncC m IH 11.49 -1.6 -2.6 +1.5/EDiversIncA m MU 10.61 +.2 -1.4 +4.8DiversIncC m MU 10.61 +.1 -1.7 +4.0DiversIncI2 MU 10.61 +.2 -1.2 +5.1DiversIncInstl MU 10.61 +.2 -1.2 +5.2EMBdA m EB 9.97 -.4 -4.5 +4.2EMBdI2 EB 9.97 -.3 -4.3 +4.5EMBdInstl EB 9.97 -.3 -4.3 +4.6EMCcyInstl CR 8.91 -1.6 -3.8 +1.9/BEMCorpBdInstl EB 10.26 -.7 -2.3 +3.4/CEMFullSpcBdIns EB 7.23 -1.9 -5.0 +2.2/DEmergLclBdA m XP 6.86 -2.8 -6.5 +.9/CEmergLclBdI2 XP 6.86 -2.8 -6.4 +1.2/BEmergLclBdInstl XP 6.86 -2.8 -6.3 +1.3/BEqSLSA m LO 11.72 +.3 +1.5 +2.8EqSLSC m LO 11.23 +.3 +1.2 +2.0EqSLSI2 LO 11.89 +.3 +1.6 +3.0EqSLSInstl LO 11.97 +.3 +1.6 +3.1ExtendedDrInstl GL 7.47 +4.3 -5.6 +5.3FBdUSDHdgA m IB 10.78 +.8 +1.6 +4.3FBdUSDHdgC m IB 10.78 +.7 +1.2 +3.5FBdUSDHdgI IB 10.78 +.8 +1.8 +4.7FBdUSDHdgI2 IB 10.78 +.8 +1.7 +4.6FrgnBdUnHdgA m IB 9.88 -.4 -1.2 +3.2/AFrgnBdUnHdgAdm b IB 9.88 -.4 -1.1 +3.4/AFrgnBdUnHdgI2 IB 9.88 -.4 -1.0 +3.5/AFrgnBdUnHdgIns IB 9.88 -.3 -1.0 +3.6/AGNMAA m GI 10.73 +.8 -1.5 +.8GNMAI2 GI 10.73 +.8 -1.4 +1.1GNMAInstl GI 10.73 +.8 -1.4 +1.2GlbAdvtStrBdIns IB 10.64 -.2 -.6 +3.4/AGlbBdUSDHdgA m IB 10.13 +.1 -.5 +3.4GlbBdUSDHdgI2 IB 10.13 +.1 -.4 +3.7GlbBdUSDHdgIns IB 10.13 +.1 -.4 +3.8GlbBdUnHdgdAdm b IB 9.30 -.6 -2.1 +3.3GlbBdUnHdgdIns IB 9.30 -.6 -2.0 +3.6GlbMltAsstA m IH 12.44 -.7 -.2 +3.6GlbMltAsstC m IH 12.10 -.7 -.6 +2.8GlbMltAsstInstl IH 12.55 -.7 ... +4.1HYA m HY 8.69 +.6 -.7 +4.3/BHYAdmin b HY 8.69 +.6 -.6 +4.4/BHYC m HY 8.69 +.6 -1.0 +3.5/DHYI2 HY 8.69 +.6 -.5 +4.5/BHYInstl HY 8.69 +.6 -.5 +4.6/BHYMnBdA m HM 9.07 +1.2 +1.7 +5.9HYMnBdC m HM 9.07 +1.2 +1.3 +5.2HYMnBdI2 HM 9.07 +1.3 +1.8 +6.2HYMnBdInstl HM 9.07 +1.3 +1.8 +6.3HYSpectrumA m HY 9.78 +.6 +.3 +5.3HYSpectrumI2 HY 9.78 +.6 +.5 +5.5HYSpectrumInstl HY 9.78 +.6 +.5 +5.6IncA m MU 11.98 ... -1.1 +4.7/A








IncAdmin b MU 11.98 ... -1.0 +4.9/AIncC m MU 11.98 -.1 -1.4 +4.0/AIncI2 MU 11.98 ... -.9 +5.0/AIncInstl MU 11.98 ... -.9 +5.2/AIncR b MU 11.98 ... -1.2 +4.5/AInflRspMlAstIns XY 8.57 -.3 -.2 +3.3InvGdCpBdA m TW 10.05 +.2 -3.1 +3.3InvGdCpBdAdm b TW 10.05 +.2 -3.0 +3.4InvGdCpBdC m TW 10.05 +.2 -3.4 +2.5InvGdCpBdIns TW 10.05 +.3 -2.9 +3.7InvGdCpBdP TW 10.05 +.2 -2.9 +3.6LngDrTtlRetIns CL 10.29 -.1 -4.7 +5.1/BLngTrmCrdtI2 CL 11.32 -1.1 -6.2 +5.4/ALngTrmCrdtInstl CL 11.32 -1.1 -6.2 +5.5/ALngTrmUSGvtA m GL 5.93 +3.0 -4.2 +2.9LngTrmUSGvtI2 GL 5.93 +3.0 -4.1 +3.2LngTrmUSGvtIns GL 5.93 +3.0 -4.0 +3.3LowDrA m CS 9.73 +.2 -.6 +.8LowDrAdmin b CS 9.73 +.2 -.6 +.8LowDrC m CS 9.73 +.1 -.8 +.5LowDrI2 CS 9.73 +.2 -.5 +1.0LowDrIIInstl CS 9.65 +.3 -.2 +1.1LowDrInstl CS 9.73 +.2 -.5 +1.1LowDrR b CS 9.73 +.1 -.7 +.5LowDurESGIns CS 9.43 +.3 -.3 +.9LowDurIncA m CS 8.50 ... +.4 +4.1/ALowDurIncC m CS 8.50 -.1 +.3 +3.8/ALowDurIncI2 CS 8.50 ... +.6 +4.4/ALowDurIncInstl CS 8.50 ... +.6 +4.5/AMnBdA m ML 9.78 +.9 +.5 +3.8MnBdC m ML 9.78 +.9 +.3 +3.3MnBdI2 ML 9.78 +1.0 +.6 +4.0MnBdInstl ML 9.78 +1.0 +.7 +4.1ModDrInstl CI 9.98 ... -1.1 +1.5/DMortgOppsInstl NT 10.99 +.6 +.7 +3.9MrtgBckdScA m CI 10.29 +.8 -1.0 +2.1MrtgBckdScIns CI 10.29 +.9 -.8 +2.5NYMnBdA m MN 11.13 +.8 +.1 +2.8NYMnBdInstl MN 11.13 +.8 +.3 +3.2RAEFdmAdPLUSIns NE 10.13 -.1 +.1 +.3RAEFdmPLA m LV 7.44 +.7 +2.9 +9.8RAEFdmPLC m LV 6.87 +.6 +2.6 +9.0RAEFdmPLEMGIns EM 10.36 -6.9 -5.6 +7.2RAEFdmPLI2 LV 7.76 +.9 +3.1 +10.2RAEFdmPLInstl LV 7.81 +.7 +3.1 +10.3RAEFdmPLIntlIns FV 9.09 -5.2 -3.1 +4.8RAEFdmPLSmInstl SV 12.82 +4.6 +9.9 +12.3RlEstRlRtStrA m SR 7.56 +4.7 -.7 +6.4/CRlEstRlRtStrIns SR 8.36 +4.8 -.5 +6.9/BRlRetA m IP 10.83 +1.0 -.8 +1.4RlRetAdmin b IP 10.83 +1.0 -.7 +1.5RlRetAsstInstl IP 8.30 +1.6 -2.0 +3.5/ARlRetC m IP 10.83 +1.0 -1.0 +.9RlRetI2 IP 10.83 +1.0 -.7 +1.7RlRetInstl IP 10.83 +1.1 -.6 +1.8RlRetR b IP 10.83 +1.0 -.9 +1.1ShrtAsstInvmIns UB 10.05 +.1 +1.1 +1.6ShrtDrMnIncA m MS 8.36 +.4 +.3 +.7ShrtDrMnIncIns MS 8.36 +.4 +.5 +1.1ShrtTrmA m UB 9.87 +.1 +.9 +1.8/AShrtTrmAdm b UB 9.87 +.1 +.9 +1.8/AShrtTrmC m UB 9.87 ... +.7 +1.5/BShrtTrmI2 UB 9.87 +.1 +1.0 +2.0/AShrtTrmIns UB 9.87 +.1 +1.0 +2.1/AShrtTrmR b UB 9.87 ... +.8 +1.6/BSrFltngRtA m BL 9.87 +.2 +1.4 +3.2SrFltngRtC m BL 9.87 +.1 +1.0 +2.4SrFltngRtIns d BL 9.87 +.2 +1.5 +3.5StkPlsShrtIns BM 8.16 -.7 -2.7 -8.7StksPLUSA m LB 10.87 +1.1 +3.3 +10.5StksPLUSAbRtA m LB 10.93 +1.4 +4.2 +11.2StksPLUSAbRtC m LB 9.96 +1.3 +3.8 +10.3StksPLUSAbRtI2 LB 10.98 +1.3 +4.2 +11.5StksPLUSAbRtIns LB 11.12 +1.4 +4.3 +11.6StksPLUSC m LB 10.33 +1.1 +3.1 +10.0StksPLUSIUHdIns FB 6.71 -3.3 -1.3 +4.1StksPLUSIUSDHA m FB 8.14 -2.3 +1.1 +5.2StksPLUSIUSDHC m FB 7.50 -2.4 +.8 +4.4StksPLUSIUSDHI2 FB 8.48 -2.4 +1.2 +5.6StksPLUSIUSDHIn FB 8.55 -2.3 +1.2 +5.6StksPLUSIns LB 11.70 +1.1 +3.5 +10.9StksPLUSLngDrIn XM 7.01 +2.7 -1.9 +15.3StksPLUSSmA m SB 11.30 +3.9 +10.5 +11.3StksPLUSSmC m SB 10.43 +3.8 +10.1 +10.5StksPLUSSmI2 SB 11.46 +3.9 +10.6 +11.7StksPLUSSmIns SB 11.56 +4.0 +10.8 +11.8TotRetESGI2 CI 8.85 +.6 -2.1 +1.8TotRetESGIns CI 8.85 +.6 -2.0 +1.9TtlRetA m CI 9.96 ... -2.0 +1.7/CTtlRetAdm b CI 9.96 ... -2.0 +1.8/BTtlRetC m CI 9.96 -.1 -2.4 +.9/ETtlRetI2 CI 9.96 ... -1.9 +2.0/BTtlRetIIIns CI 9.41 +.9 -1.5 +2.2TtlRetIVIns CI 10.16 +.7 -2.0 +1.9TtlRetIns CI 9.96 ... -1.8 +2.1/BTtlRetR b CI 9.96 ... -2.1 +1.4/DUncnsBdA m NT 10.79 +.1 +1.1 +2.9/BUncnsBdC m NT 10.79 ... +.7 +2.1/CUncnsBdI2 NT 10.79 +.1 +1.2 +3.2/BUncnsBdIns NT 10.79 +.1 +1.3 +3.3/B

PNCCorFI b CI 16.38 -.2 -2.3 +1.2/DDiversEq b LB 27.34 -1.5 ... +5.8/EIntermBdI CI 10.60 ... -1.4 +.8/EIntermTxExBdI MI 9.30 +.3 -.8 +2.1/CIntlEqA m FG 24.40 -1.7 +.7 +6.8/BIntlEqIns FG 24.63 -1.7 +.8 +7.1/ALtdMatBdIns CS 9.96 ... -.3 +.4/EMltFctrLgCpGrI LG 39.49 -.6 +3.9 +10.7/DMltFctrLgCpValI LV 25.01 -.9 -2.7 +5.5/ESmCpI SG 25.26 +1.7 +5.4 +6.6/ETtlRetAdvtgIns CI 10.40 -.1 -2.2 +1.4/DTxExLtdMatBdIns MS 10.20 +.4 ... +.9/CUltraShrtBdI UB 9.87 ... +.4 +.7/E

PRIMECAP OdysseyAgrsGr MG 48.79 -3.6 +10.1 +16.2/AGr LG 40.42 -2.2 +8.5 +15.5/AStk LB 32.10 -.9 +.6 +11.6/A

Pacific CapitalTxFrSecY MI 10.02 +.3 -.4 +2.1/CTxFrShrtIntrScY MS 10.00 +.4 +.2 +.8/C

Pacific FundsOptmzAgrsGrA m XM 17.53 +.1 +2.3 +7.4OptmzAgrsGrC m XM 17.05 +.1 +1.9 +6.6OptmzCnsrA m XY 11.19 ... -1.2 +2.9OptmzCnsrC m XY 10.93 ... -1.5 +2.1OptmzGrA m AL 15.80 +.1 +1.2 +6.3OptmzGrB m AL 15.53 ... +.8 +5.5OptmzGrC m AL 15.48 ... +.8 +5.5OptmzModA m MA 14.44 +.1 +.4 +5.3OptmzModB m MA 14.22 ... +.1 +4.5OptmzModC m MA 14.20 ... +.1 +4.5OptmzModCnsrA m CA 12.59 -.1 -.7 +4.0OptmzModCnsrC m CA 12.33 -.2 -1.0 +3.2

ParadigmVal d SB 54.45 +1.4 +11.2 +11.9/A

ParametricEmMktsInstl EM 14.61 -4.4 -7.5 +3.0/DEmMktsInv b EM 14.54 -4.5 -7.6 +2.7/DTxMgEMktIs EM 48.57 -4.2 -7.1 +3.2/D

ParnassusCorEqInv LB 43.78 +.6 +3.0 +9.6/CFI CI 16.03 +.3 -2.1 +1.4/DParnassus LB 47.72 +2.1 -1.1 +7.4/E

PaxBalIndvInv b MA 22.74 ... +.4 +5.6/CESGBtQlIndvInv b LB 19.79 +.2 +1.2 +8.6/DHYBdIndvInv b HY 6.59 +.7 -.4 +3.8/C

PaydenCAMnInc MF 10.15 +.5 -.3 +2.6/BCorBdInv CI 10.37 +.5 -1.9 +2.4EmMktsBdInv EB 13.11 -2.2 -5.8 +4.6/BEqInc LV 16.42 -1.1 -.4 +9.9/AGNMAInv GI 9.14 +.2 -1.4 +.9/BGlbFI IB 8.97 ... -.9 +2.6/BGlbLowDr IB 9.92 ... -.2 +.9HiIncInv HY 6.38 +.6 -.1 +4.1LowDr CS 9.95 +.1 ... +.9LtdMat UB 9.46 +.1 +.9 +1.2/B

Pear TreePlrsFgnVlInstl FV 21.78 -3.0 -1.5 +5.2/APlrsFgnVlOrd b FV 21.80 -3.1 -1.7 +4.9/APlrsSmCpOrd b SB 27.59 +2.9 +5.7 +7.7/DPnAgrEMOrdinary b EM 21.24 -4.5 -8.4 -.1/EQualOrd b LB 19.53 -.1 +1.4 +12.2/A

PerformanceMnBdInstl d MI 23.82 +.3 -1.0 +3.6/AStrBd d MU 22.32 +.4 +.5 +4.8/A

PermanentI CA 40.93 -.8 -.6 +4.6/B

PerrittMicroCpOppsInv d SB 32.36 +2.0 +7.9 +9.9/BUltraMicroCp d SB 16.90 -.1 -2.1 +10.0/B

PioneerA m LB 29.29 -.5 +2.1 +9.7/CAMTFreeMnA m ML 14.33 +.2 -.8 +3.3/BAMTFreeMnY ML 14.29 +.3 -.7 +3.5/BBalA m MA 9.44 -.2 ... +5.6/CBdA m CI 9.44 -.1 -1.7 +2.1/BBdC m CI 9.34 ... -2.0 +1.4/DBdY CI 9.35 -.1 -1.6 +2.4/AC m LB 25.58 -.6 +1.7 +8.8/CCorEqA m LB 21.17 -.8 +2.9 +10.2/BCorEqY LB 21.42 -.7 +3.0 +10.5/BDiscpGrA m LG 18.96 -.4 +4.2 +10.1/DDiscpValA m LV 15.55 -2.2 -2.3 +8.1/BDiscpValC m LV 15.24 -2.2 -2.6 +7.3/CDiscpValY LV 15.64 -2.2 -2.2 +8.4/BEqIncA m LV 35.45 -.6 -.1 +10.7/AEqIncC m LV 34.84 -.6 -.5 +9.9/AEqIncR b LV 36.09 -.6 -.3 +10.3/AGlbHYA m HY 8.68 -.5 -2.2 +3.3/DGlbHYC m HY 8.66 -.5 -2.5 +2.6/EGlbHYY HY 8.52 -.6 -2.1 +3.5/DHYA m HY 9.56 +.6 +.2 +3.7/CHYC m HY 9.76 +.5 -.2 +3.0/EHYY HY 9.57 +.6 +.3 +4.0/CHiIncMnA m HM 7.30 +.5 +2.3 +5.4/AHiIncMnC m HM 7.30 +.3 +1.9 +4.6/CIntlEqA m FB 23.91 -3.3 -3.0 +3.7/BMidCpValA m MV 24.15 -2.3 -4.4 +5.0/ER b LB 29.42 -.5 +1.9 +9.2/CRlEsttA m SR 24.03 +3.2 -1.1 +5.9/DSelMidCpGrA m MG 45.23 +.6 +7.7 +10.9/BSelMidCpGrY MG 48.91 +.6 +7.9 +11.2/BShrtTrmIncY CS 9.38 +.1 +.5 +1.4/BSolusBalA m IH 12.03 -1.6 -1.6 +2.2SolusBalC m IH 11.04 -1.6 -2.0 +1.5StrIncA m MU 10.44 -.1 -2.1 +2.7/CStrIncC m MU 10.21 -.3 -2.4 +2.0/DStrIncR b MU 10.61 -.2 -2.2 +2.4/DStrIncY MU 10.44 -.1 -1.9 +3.0/CY LB 29.66 -.5 +2.2 +9.9/B

PolarisGlbVal d WS 27.42 -1.4 -1.0 +7.5/B

Portfolio 21GlbEqR b WS 43.25 -1.4 +.6 +8.9/A

PraxisGenesisBalA m MA 13.73 -.2 +.4 +5.1/DGenesisGrA m AL 15.28 -.3 +1.3 +6.2/CGrIdxA m LG 24.62 +.4 +6.8 +13.0/BImpactBdA m CI 10.11 +.2 -1.8 +1.3/D

PrincipalCAMnA m MF 10.35 +.7 -.8 +3.3CorPlusBdA m CI 10.54 +.5 -2.7 +1.5CorPlusBdIns CI 10.53 +.4 -2.5 +1.9CorPlusBdJ m CI 10.61 +.4 -2.6 +1.6CptlAprcA m LB 63.99 +1.3 +3.9 +9.7CptlAprcC m LB 49.67 +1.2 +3.5 +8.8DiversIntlA m FB 13.60 -4.0 -2.8 +4.2DiversIntlIns FB 13.55 -3.8 -2.5 +4.8DiversIntlJ m FB 13.45 -3.9 -2.7 +4.4EqIncA m LV 31.26 -.5 +.4 +9.3EqIncC m LV 30.47 -.6 ... +8.5GvtHiQualBdA m GI 10.09 +.8 -1.3 +.6HYA m HY 7.30 +.6 -.2 +4.8HYC m HY 7.38 +.7 -.5 +4.0HYIIns HY 9.70 +.7 +.8 +4.1IncA m CI 9.31 +.6 -1.1 +2.1InflProtIns IP 8.51 +1.2 -.2 +1.5IntlEMA m EM 28.25 -5.1 -5.7 +5.7IntlEMJ m EM 27.20 -5.1 -5.7 +5.8IntlIIns FG 16.71 -4.9 -2.4 +5.2LCpSP500IdxA m LB 18.19 +1.2 +3.8 +10.8LCpSP500IdxIs LB 18.19 +1.3 +3.9 +11.2LCpSP500IdxJ m LB 18.02 +1.3 +3.9 +10.9LfTm2010Ins TA 13.53 +.1 ... +4.1LfTm2010J m TA 13.48 +.1 -.1 +3.9LfTm2020A m TE 14.39 -.1 +.4 +4.9LfTm2020Ins TE 14.30 -.1 +.6 +5.3LfTm2020J m TE 14.23 ... +.6 +5.1LfTm2030A m TH 14.95 -.1 +1.0 +5.9LfTm2030Ins TH 14.91 -.1 +1.2 +6.3LfTm2030J m TH 14.87 -.1 +1.2 +6.1LfTm2040A m TJ 15.73 ... +1.9 +6.6LfTm2040Ins TJ 16.03 +.1 +2.1 +7.0LfTm2040J m TJ 15.89 ... +2.1 +6.8LfTm2050Ins TN 16.05 ... +2.4 +7.5LfTm2050J m TN 15.61 ... +2.4 +7.2LfTmStrIncIns RI 12.30 +.2 -.4 +3.4LfTmStrIncJ m RI 12.24 +.2 -.5 +3.2LgCpGrA m LG 10.16 +2.5 +12.6 +11.1LgCpGrIIns LG 16.47 +3.7 +14.1 +15.4LgCpGrIJ m LG 13.69 +3.7 +14.1 +15.2LgCpGrIns LG 10.82 +2.5 +12.9 +11.6LgCpGrJ m LG 9.37 +2.5 +12.8 +11.3LgCpValA m LV 10.74 -1.9 -1.6 +5.7LgCpValIIIIns LV 17.07 +.1 +.8 +7.9LgCpValIIIJ m LV 16.84 +.1 +.7 +7.6LgCpValJ m LV 10.48 -1.9 -1.5 +5.8MdCpA m MG 27.88 +2.8 +4.3 +10.3MdCpGrIIIIns MG 12.17 +2.8 +9.4 +9.3MdCpGrJ m MG 7.64 +3.7 +9.6 +9.4MdCpJ m MG 26.88 +2.8 +4.4 +10.5MdCpSP400IdxJ m MB 21.94 +2.2 +5.2 +9.9MdCpValIIIJ m MV 19.59 +.4 -2.4 +4.9MdCpValIIns MV 15.35 +1.2 +1.9 +6.4PrefSecIns RR 10.01 ... -1.6 +4.9RlEsttSecA m SR 23.60 +5.3 +.1 +7.0RlEsttSecIns SR 23.62 +5.4 +.3 +7.4RlEsttSecJ m SR 22.92 +5.3 +.2 +7.2SAMgBA m MA 16.02 ... +.6 +5.4SAMgBC m MA 15.75 -.1 +.2 +4.6SAMgCnsBA m CA 12.20 +.2 ... +4.2SAMgCnsBC m CA 12.05 +.1 -.4 +3.4SAMgCnsGA m AL 18.42 -.3 +1.1 +6.7SAMgCnsGC m AL 17.11 -.3 +.8 +5.9SAMgmtFlxIncA m XY 12.33 +.4 -.5 +3.4SAMgmtFlxIncC m XY 12.20 +.4 -.9 +2.6SAMgmtStrGrA m XM 20.81 -.5 +1.1 +6.8SAMgmtStrGrC m XM 18.94 -.5 +.7 +6.0ShrtTrmIncA m CS 12.03 +.2 -.2 +1.2SmCpA m SB 25.85 +5.5 +13.3 +10.0SmCpGrIIns SG 15.92 +5.4 +14.4 +12.0SmCpGrIJ m SG 11.89 +5.4 +14.2 +11.6SmCpIns SB 27.71 +5.5 +13.4 +10.4SmCpJ m SB 24.76 +5.5 +13.3 +10.2SmCpSP600IdxIns SB 30.30 +4.1 +11.8 +13.3SmCpSP600IdxJ m SB 28.74 +4.0 +11.8 +13.1SmCpValIIIns SV 13.99 +2.4 +6.1 +8.4TxExBdA m MI 7.13 +.7 -.2 +2.9

ProFundsBtchUltrSctInv LE 59.79 +.4 -4.3 -6.1/EIntUltraSectInv LE 95.08 +5.3 +37.8 +37.5/ANASDAQ100Inv LG 69.55 +1.0 +9.6 +15.0/ASmCpInv SB 90.18 +1.8 +7.4 +8.3/CUltBullInv LE 58.63 -.5 +1.7 +17.9/BUltMidCpInv LE 45.96 +1.3 +4.5 +15.7/BUltNASDAQ100Inv LE 71.45 +1.9 +17.2 +29.7/AUltSmCpInv LE 68.02 +3.5 +14.0 +15.2/B

ProspectorOpp m MB 21.55 +.9 +3.4 +10.3/A

Provident TrustTrustStr LG 15.64 +1.0 +6.2 +14.9/A

PutnamAMTFreeMnA m ML 14.92 +.7 -.6 +2.4CATxExIncA m MC 8.03 +.4 -.4 +2.9/CCnvrtSecA m CV 26.85 +1.4 +5.8 +5.7CnvrtSecY CV 26.85 +1.5 +5.9 +6.0CptlOppsA m SB 14.53 +2.2 +7.7 +6.4CptlSpectrumA m AL 33.35 +4.0 -2.7 -1.0/ECptlSpectrumC m AL 31.62 +3.9 -3.1 -1.7/ECptlSpectrumY AL 33.77 +4.0 -2.6 -.7/EDiversIncA m NT 7.03 ... +2.4 +3.3/BDiversIncC m NT 6.90 ... +2.1 +2.6/CDiversIncM m NT 6.89 ... +2.3 +3.1/BDynAstAlcBalA m MA 15.14 -.7 -.3 +5.8/BDynAstAlcBalB m MA 15.08 -.8 -.6 +5.1/DDynAstAlcBalC m MA 14.73 -.7 -.6 +5.1/DDynAstAlcBalY MA 15.18 -.6 -.1 +6.1/BDynAstAlcCnsrA m TV 10.69 -.5 -1.4 +3.6/CDynAstAlcCnsrY TV 10.73 -.5 -1.3 +3.9/CDynAstAlcGrA m AL 17.04 -1.2 ... +7.1/BDynAstAlcGrB m AL 16.61 -1.2 -.4 +6.3/CDynAstAlcGrC m AL 15.96 -1.2 -.3 +6.3/CDynAstAlcGrY AL 17.24 -1.1 +.2 +7.4/BEqIncA m LV 24.45 -.7 ... +8.1/BEqIncB m LV 24.12 -.8 -.3 +7.2/CEqIncC m LV 24.12 -.8 -.3 +7.2/CEqIncM m LV 24.10 -.7 -.2 +7.5/CEqIncY LV 24.47 -.7 +.2 +8.3/BEqSpectrumA m MB 39.44 +5.1 +3.9 +.9/EEqSpectrumC m MB 36.94 +5.0 +3.6 +.1/EEqSpectrumY MB 40.19 +5.1 +4.1 +1.1/EEuropeEqA m ES 27.19 -3.2 -.9 +.7FixIncAbReA m NT 9.84 +.6 +2.2 +2.5FixIncAbReC m NT 9.80 +.4 +1.8 +1.7FixIncAbReY NT 9.84 +.5 +2.3 +2.8FltngRtIncA m BL 8.58 +.1 +1.9 +3.2/DFltngRtIncC m BL 8.57 ... +1.4 +2.4/EGlbEqA m WS 15.89 -2.2 +.9 +6.0/CGlbHCA m SH 50.96 +.7 +3.3 -.7/DGlbHCY SH 54.68 +.7 +3.4 -.5/DGlbIncA m IB 11.86 +.3 -1.0 +2.3GlbNatrlResA m SN 16.65 -3.1 -.4 -5.5GlbUtlsA m SU 13.22 -.4 -2.3 +3.9GrOppsA m LG 34.08 +.8 +8.9 +13.6/BGrOppsB m LG 28.96 +.7 +8.5 +12.8/BGrOppsC m LG 29.48 +.7 +8.5 +12.8/BHighYieldA m HY 5.77 +.4 -.3 +4.0/CHighYieldM m HY 5.75 +.4 -.4 +3.8/CIncA m CI 6.84 +.4 +.3 +1.9/BIncC m CI 6.78 +.4 -.1 +1.1/DIncM m CI 6.65 +.4 +.1 +1.6/CIncY CI 6.95 +.4 +.4 +2.1/BIntlCptlOppsA m FA 41.60 -1.5 -1.6 +5.5IntlEqA m FB 25.38 -3.5 -3.0 +2.4/DIntlEqY FB 25.68 -3.5 -2.9 +2.7/CIntlGrA m FG 23.31 -2.4 +2.0 +5.4IntlValA m FV 11.89 -4.3 -2.6 +2.8MATEIncA m MT 9.42 +.7 -.9 +2.2MNTEIncA m SM 9.12 +.7 -.5 +2.1MltAsAbRtA m AM 11.76 -1.9 -3.6 +1.7/BMltAsAbRtC m AM 11.40 -2.0 -4.0 +.9/CMltAsAbRtY AM 11.81 -1.9 -3.5 +2.0/BMortgageSecsA m GI 12.55 +.7 -.2 +.3/DNJTEIncA m MJ 9.09 +.7 -.3 +2.7NYTEIncA m MY 8.38 +.2 -.6 +2.5/COhioTEIncA m MO 8.83 +.6 -.6 +2.1PETEIncA m MP 8.95 +.6 -.5 +2.3RsrchA m LB 34.50 +1.2 +4.3 +9.9RtrReady2020A m TE 19.54 -.1 -.5 +2.8RtrReady2025A m TG 22.76 ... -.3 +3.6RtrReady2030A m TH 23.02 -.1 +.1 +4.6RtrReady2035A m TI 23.83 -.2 +.4 +5.5ShrtDurBdA m NT 10.05 ... +1.0 +1.8ShrtDurBdY NT 10.08 +.1 +1.1 +2.1SmCpGrA m SG 43.78 +4.5 +16.0 +9.4SmCpValA m SV 14.08 +2.6 +4.0 +8.8SmCpValY SV 14.81 +2.6 +4.1 +9.1SustFutureA m MV 20.85 +2.2 +4.7 +5.9SustLeadersA m LG 95.64 -1.1 +6.9 +12.0/CSustLeadersB m LG 75.09 -1.2 +6.5 +11.2/CSustLeadersM m LG 83.04 -1.2 +6.7 +11.5/CSustLeadersY LG 102.25 -1.1 +7.0 +12.3/CTEIncA m ML 8.49 +.4 -.5 +2.8/CTxFrHYA m HM 12.48 +.4 +.6 +4.3/C

QCIBalIns CA 12.27 +.9 +1.3 +5.5

QSCnsrvGrA m MA 14.56 +.3 +.3 +5.0DefesvGrA m CA 13.14 +.2 -.7 +3.9GlbEqA m WS 17.15 -1.8 -1.7 +8.0/BGrA m XM 16.22 -.5 +.8 +5.6ModGrA m AL 15.99 -.2 +.7 +5.6SP500IdxA b LB 25.75 -.1 +2.3 +10.6/B

RBCEntprI d SG 23.81 +2.2 +3.6 +8.4/DSMIDCpGrI d MG 14.97 +1.1 +8.8 +10.4/B

ReynoldsBlueChipGr b LG 63.10 +1.6 +11.9 +8.5/E

Rice Hall JamesMicroCpIns d SG 37.17 +4.0 +12.3 +11.1/BSmCpIns SG 11.80 +2.5 +8.0 +4.0/E

RiverNorthCorOppR m MA 10.71 -.6 -.7 +6.7/AdblelnStrIncI d MU 10.17 +.5 -.3 +3.6dblelnStrIncR m MU 10.19 +.6 -.4 +3.3

RiverbridgeGrIns d MG 19.74 +2.2 +9.2 +12.1/A

RockefellerCorTxableBdIns x CI 9.74 ... -2.0 +1.6/CIntermTENtBdIns x MI 9.95 +.3 -.6 +.9/E

RoyceLowPricedStkSvc m SB 9.38 +2.7 +10.9 +6.2/EMicroCpInvm d SB 12.96 +3.4 +11.3 +6.6/DOppInvm d SV 14.19 +.5 +4.5 +11.3/APEMutCnslt m SB 8.94 +.6 +5.7 +9.5/BPEMutInvm d SB 11.18 +.7 +6.3 +10.6/BPremInvm d SG 17.12 +.2 +3.1 +10.9/CSm/MdCpPremSvc m MB 15.25 +.1 -2.3 +8.2/BSmCpValSvc m SV 10.90 +1.0 +7.7 +5.6/E

SmlrCoGrSvc m SG 11.86 +2.2 +10.9 +8.1/DSpecEqInvm d SV 22.08 +5.1 +1.3 +7.9/DTtlRetInvm d SB 13.65 +.5 +1.1 +9.3/C

RussellInvEmergMktsS EM 19.97 -5.3 -5.6 +5.0InvGbRlEstSecS GR 33.74 +2.8 +.6 +4.5InvGlobalEqS WS 10.97 -.5 +1.6 +7.5InvIntlDvdMktS FB 40.19 -3.8 -2.5 +4.1InvInvmGrdBdS CI 20.66 +.8 -2.3 +1.5InvLPBalStrA m MA 11.26 -1.1 -.4 +4.2InvLPBalStrC b MA 10.98 -1.2 -.6 +3.4InvLPBalStrS MA 11.41 -1.2 -.3 +4.4InvLPCnsrvStrA m XY 9.68 -.2 -.6 +2.5InvLPCnsrvStrC b XY 9.54 -.3 -1.1 +1.7InvLPEqGrStrA m AL 13.47 -1.3 +.7 +5.8InvLPEqGrStrC b AL 12.00 -1.4 +.3 +5.0InvLPEqGrStrS AL 13.54 -1.3 +.7 +6.0InvLPGrStrA m AL 12.64 -1.1 +.3 +5.0InvLPGrStrC b AL 12.15 -1.2 -.1 +4.2InvLPGrStrS AL 12.82 -1.1 +.4 +5.3InvLPModStrA m CA 10.34 -.9 -.7 +3.7InvLPModStrC b CA 10.16 -.9 -1.1 +3.0InvLPModStrS CA 10.40 -.9 -.7 +3.9InvShrtDurBdS CS 18.96 +.3 +.2 +1.3InvStratBdS CI 10.53 +.8 -2.1 +1.7InvTEBdS MI 22.78 +.7 +.1 +2.5InvTxMgdUSLgCpS LB 42.02 +.4 +2.7 +9.7InvTxMgdUSMSCpS SG 28.72 +3.2 +7.8 +8.5InvUSCoreEqS LB 33.27 +1.1 +3.2 +10.1InvUSDefesvEqS LB 53.10 +1.5 +3.3 +10.3InvUSSmCpEqS SB 34.60 +3.8 +8.6 +9.9

RydexBasBiotechInv SH 90.74 +2.6 +4.0 -1.7/EDynSP500H b LE 110.40 -.4 +1.8 +17.8/BInternetInv ST 135.21 +2.3 +16.7 +18.1/CIvGvLnBdStrInv IT 34.86 -1.5 +4.8 -4.6/ANASDAQ1002xStrH b LE 144.99 +1.9 +17.4 +29.8/ANASDAQ100Inv LG 37.35 +1.1 +9.9 +15.8/ANovaInv LE 72.64 -.2 +1.9 +13.9/BSP500PureGrH b LG 69.36 -.2 +8.9 +10.3/DSP500PureValH b LV 86.53 +.7 +.9 +7.6/CTechInv ST 98.99 -.1 +10.9 +16.3/D

SEICAMuniBdF MF 10.57 +.3 -.7 +1.5/ECoreFxdIncF CI 10.93 +.1 -1.8 +2.0/BEmergMktsDbtF EB 9.49 -3.0 -6.7 +2.3/DEmergingMktsEqF EM 11.85 -5.7 -8.4 +5.5/BGNMAF GI 10.11 +.3 -1.3 +1.0/BHighYieldBdF HY 7.09 +.8 +1.6 +5.6/AIntermTermMuniF MI 11.49 +.4 -.5 +2.3/CIntlEqF FB 11.26 -3.2 -3.3 +3.9/BIntlFxdIncF IB 10.27 +.2 +.6 +2.9/BLargeCapGrowthF LG 37.15 +1.3 +8.6 +10.7/DLargeCapValueF LV 25.07 -1.2 -1.2 +6.5/DMaschtsMuniBdF MT 10.31 +.3 -1.2 +1.4/EMidCapF MB 28.08 +.1 +1.8 +10.1/ANewJrsyMuniBdF MJ 10.23 +.4 -.6 +1.9/ENewYorkMuniBdF MN 10.52 +.3 -.9 +1.5/DPnnylvnMuniBdF MP 10.51 +.3 -1.1 +1.5/ES&P500IndexF LB 64.38 ... +2.4 +10.8/BShortDurGovtF GS 10.21 +.1 -.2 +.5/BSmallCapGrowthF SG 39.77 +2.8 +12.6 +8.4/DSmallCapValueF SV 25.53 +1.1 +3.1 +6.9/DTaxMgdSm/MdCpF SB 24.26 +1.3 +6.0 +7.9/DTxMgdLCpF LB 26.06 ... +2.6 +8.5/DUSMgdVolF LV 17.73 +1.3 +.4 +8.0/BUltraShtDurBdF UB 9.31 +.2 +.7 +1.3/B

SSGAIntlStkSelionN b FV 11.04 -3.7 -6.2 +1.4/DSP500IdxN b LB 38.07 ... +2.4 +11.0/A

SalientIntlDvSgnlIns FB 6.72 -2.5 -3.6 +2.1/DIntlSmCpIns FR 21.50 -1.8 -.9 +8.5/CSelIncA m RR 21.31 +2.5 -2.6 +3.1/ESelIncC m RR 20.67 +2.4 -2.9 +2.6/E

SchroderNorthAmrcnEqInv LB 17.43 +1.0 +2.9 +10.5

SchwabBal MA 15.83 +1.5 +3.4 +6.8CATFBd MF 11.68 +.4 -.3 +2.2/CCorEq LB 22.96 -.6 +1.1 +9.2/CDivEq LV 15.99 -1.1 -1.8 +6.1/DFdmtlIntlLgCIdx FV 9.25 -2.7 -2.9 +4.3/AFdmtlUSLgCIdx LV 17.39 -.1 +.8 +9.5/AFdmtlUSSmCIdx SB 15.90 +2.2 +6.5 +10.3/BGNMA GI 9.58 +.2 -1.4 +.8/BGlbRlEstt GR 7.64 +.4 -.4 +6.5/AHC SH 24.97 +1.4 +3.1 +3.9/BHdgdEq LO 17.14 -1.4 +.1 +6.2/AIntermTrmBd CI 9.76 +.1 -1.4 +.9/EIntlIdx FB 20.30 -2.8 -2.8 +3.6/BLgCpGr LG 18.60 -.2 +3.9 +10.7/DMktTrackAllEq XM 19.07 +.2 +3.1 +8.8MktTrackBal MA 18.66 +.5 +1.3 +5.9MktTrackCnsrv CA 16.00 +.6 +.2 +4.2MktTrackGr AL 23.34 +.4 +2.4 +7.5SP500Idx LB 42.25 ... +2.6 +11.1/ASchwab1000Idx LB 64.36 +.1 +2.8 +10.8/BSmCpEq SB 22.69 +2.2 +7.9 +9.4/BSmCpIdx SB 33.27 +2.0 +8.6 +10.5/BTFBd MI 11.52 +.3 -.5 +2.1/DTrgt2010 TA 13.30 +.5 +.3 +4.1Trgt2020 TE 14.20 +.4 +.8 +4.9Trgt2030 TH 15.82 +.2 +1.5 +6.4Trgt2040 TJ 17.08 +.1 +2.1 +7.4TrsInflPrtScIdx IP 10.99 +.7 -.4 +1.8/BTtlStkMktIdx LB 48.80 +.3 +3.3 +10.8/A

SchwartzMariaBd XY 11.32 -.1 -.2 +2.7/DMariaGr MG 32.65 -.1 +6.0 +12.4/AMariaRisingDiv LB 18.67 -1.3 +1.6 +8.4/D

Segall Bryant & HamiSmCpVal d SB 13.27 +1.1 +6.2 +8.8/C

SelectedAmrcnD LB 41.34 -.2 +1.8 +11.4/AAmrcnS b LB 41.21 -.2 +1.7 +11.0/A

SequoiaSequoia LG 180.61 +2.1 +7.1 -.5/E

SheltonCMCATFInc MF 11.29 +.3 -.4 +1.6/DCMCorValDrct LV 23.72 -1.1 -1.4 +5.9/ECMSP500IdxDrct LB 52.45 -.1 +2.4 +10.9/ACMSPMdCpIdxDrct MB 27.56 +.8 +3.5 +10.2/ACMSPSmCpIdxDrct SB 24.71 +2.0 +9.9 +12.6/A

SitDivGrI d LB 16.72 -1.1 -.1 +9.2/CLgCpGr d LG 42.43 -1.1 +4.6 +11.3/CMidCpGr d MG 19.12 -.2 +4.1 +4.9/EMinnesotaTFInc SM 10.40 +.3 +.4 +3.1/ASmCpGr d MG 57.51 +1.8 +5.3 +3.6/ETFInc MI 9.66 +.2 +.7 +4.5/AUSGvtSec UB 10.78 +.2 ... +.9/D

Smead FundsValI1 LB 46.13 +1.9 -.8 +7.9/DValInv b LB 46.18 +1.9 -.9 +7.6/D

Snow CapitalOppA m MV 26.91 -.1 -1.4 +.9/EOppIns d MV 27.22 -.1 -1.3 +1.2/E

Sound ShoreShoreInv LV 44.89 -.1 -1.6 +6.5/D

Spirit of AmericaIncA m CL 11.73 +.5 -.9 +4.0/ELgCpValA m LB 21.58 -.8 ... +7.5/EMnTFBdA m MI 9.31 +.4 -.4 +2.9/ARlEsttIncGrA m SR 11.56 +3.1 -.8 +4.7/E

State FarmBal MA 67.12 +.1 -1.5 +5.2BdIns CI 10.81 +.6 -2.2 +1.5BdPrem m CI 10.82 +.6 -2.1 +1.4EqBdPrem m MA 12.51 +.8 +2.5 +7.0EqIns LG 11.18 +1.0 +5.8 +10.6EqPrem m LG 11.68 +1.0 +5.8 +10.5Gr LB 77.57 -.4 -2.1 +7.5Interim GS 9.75 +.5 -.4 +.3IntlEqPrem m FG 13.32 -1.6 +1.4 +5.0/CIntlIdxPrem m FB 12.73 -2.8 -3.1 +3.0/CLfPth2020Prem m TE 14.79 -.2 -.7 +4.1/DLfPth2030Prem m TH 16.36 -.4 -.5 +5.4/DLfPth2040Prem m TJ 17.72 -.4 -.3 +6.4/DLfPthRetPrem m RI 13.33 -.2 -.7 +3.7/BMnBd MI 8.50 +.6 -.4 +2.1SP500IdxIns LB 20.43 +1.3 +3.8 +10.9SP500IdxPrems m LB 20.37 +1.3 +3.9 +10.8SmCpIdxIns SB 19.70 +3.8 +10.2 +10.2SmCpIdxPrems m SB 19.35 +3.8 +10.2 +10.1SmMidCpEqIns SB 13.24 +3.9 +9.7 +7.8SmMidCpEqPrems m SB 12.49 +3.9 +9.8 +7.6TxAdvtgdBdPrem m MI 11.63 +.6 -.3 +2.3

State StreetDiscpEMEqN b EM 7.75 -4.2 -8.8 -1.4/E

Sterling CapitalMidValIns MB 19.60 +1.0 +2.2 +7.9/BNCIntermTFIns SI 10.51 +.3 -.7 +1.7/CShrtDrBdI CS 8.52 ... +.1 +1.2/BStrtonMdCpVlIns MB 67.67 +.2 -1.0 +7.4/CStrtonRlEsttIns SR 37.39 +4.6 +1.2 +8.2/AStrtonSmCpVlIns SB 86.98 +.4 +.8 +9.6/BTtlRetBdIns CI 10.25 +.1 -1.7 +2.3/AVIIntermTFIns SI 11.48 +.4 -.7 +1.6/DWstVIIntrmTFIns SI 9.81 +.3 -.6 +1.9/B

Stone HarborHYBdIns HY 7.96 +.6 +.1 +3.4/D

Stralem FundEq d LB 10.05 -.3 -.1 +7.9/D

T. Rowe PriceAfrcMdlEst d MQ 9.40 -4.2 -2.3 -.2/DBCGr LG 107.57 ... +11.7 +16.3/ABCGrAdv b LG 105.99 -.1 +11.5 +16.0/ABCGrR b LG 102.08 -.1 +11.4 +15.7/ABal MA 24.44 -.5 +.9 +6.7/ACATFBd MC 11.35 +.3 -.3 +3.1/CComm&TeInv SC 104.92 +2.5 +8.8 +16.9/ACorpInc TW 9.15 -.2 -3.8 +2.5/DCptlAprc MA 29.01 +.8 +2.6 +8.8/ACptlAprcAdv b MA 28.68 +.7 +2.5 +8.4/ACptlOpp LB 26.91 +.3 +3.3 +11.7/ADivGr LB 43.87 -.1 +1.4 +10.3/BDivGrAdv b LB 43.80 -.1 +1.3 +10.0/BDivMdCpGr MG 31.17 +.5 +6.0 +10.2/BEMBd d EB 11.42 -2.7 -6.3 +4.9/AEMLclCcyBd d XP 6.29 -3.0 -6.7 +1.7/AEMStk d EM 42.23 -4.7 -6.1 +8.3/AEmergEurope d MQ 14.38 -2.6 -8.1 +5.1/BEqIdx500 d LB 73.20 ... +2.5 +10.9/AEqInc LV 33.05 +.1 -.5 +8.7/BEqIncAdv b LV 32.96 +.1 -.6 +8.4/BEqIncR b LV 32.87 +.1 -.8 +8.1/BErpnStk d ES 20.37 -2.3 -1.6 +.5/EExtendedEqMktId d MB 30.03 +1.6 +6.5 +9.6/AFinclSvcs SF 29.09 -1.1 +3.9 +9.8/BGNMA GI 8.95 +.1 -1.0 +.9/BGeorgiaTFBd SL 11.31 +.3 -.6 +2.4/BGlbGrStk d WS 26.64 -.9 +4.5 +10.6/A

GlbMltSectBd IB 11.11 -.4 -1.2 +3.6/AGlbRlEstt d GR 20.28 +1.9 -.2 +3.7/DGlbStk d WS 40.90 +.2 +7.4 +14.1/AGlbTech ST 18.01 -2.6 +7.0 +22.3/AGrStk LG 68.66 +.7 +9.6 +14.6/AGrStkAdv b LG 67.04 +.7 +9.4 +14.3/AGrStkR b LG 64.78 +.7 +9.3 +14.0/AGrandInc LB 29.00 +.2 +2.2 +10.5/BHY d HY 6.53 +.3 -.7 +4.3/BHYAdv m HY 6.51 +.3 -.9 +4.1/CHlthSci SH 76.21 +2.0 +8.3 +4.7/BInflProtBd IP 11.78 +.7 -.4 +1.4/CInsAfrcMdlEst d MQ 6.50 -4.1 -2.1 +.1/DInsCorPlus CI 10.03 -.1 -1.9 +2.1/BInsEMBd d EB 8.33 -2.4 -5.5 +5.7/AInsEMEq d EM 38.60 -4.7 -6.0 +8.4/AInsFltngRt d BL 9.96 +.1 +1.7 +3.8/BInsFltngRtF d BL 9.96 +.1 +1.6 +3.7/CInsGlbFocedGrEq d WS 12.83 +.2 +7.5 +14.3/AInsGlbGrEq d WS 28.93 -.9 +4.7 +11.0/AInsHY d HY 8.68 +.2 -.8 +4.5/BInsIntlCorEq d FB 13.69 -2.6 -1.8 +4.4/AInsIntlGrEq d FG 24.30 -2.1 -2.3 +4.8/CInsLgCpCorGr LG 41.83 ... +11.8 +16.4/AInsLgCpGr LG 41.28 +.6 +11.8 +17.1/AInsLgCpVal LV 23.17 ... -.9 +8.9/AInsMdCpEqGr MG 57.45 +.1 +5.5 +11.4/BInsSmCpStk SG 25.88 +2.2 +9.1 +11.4/BInsUSStructRsrc LB 13.35 +.3 +3.3 +11.8/AIntlBd d IB 8.80 -.5 -2.0 +3.1/BIntlDiscv d FR 73.08 -1.3 +2.3 +12.0/AIntlEqIdx d FB 13.98 -3.2 -3.3 +3.9/BIntlStk d FG 18.23 -2.1 -2.4 +4.7/CIntlStkAdv m FG 18.27 -2.1 -2.5 +4.5/CIntlValEq d FV 14.32 -3.2 -5.3 +.5/DIntlValEqAdv m FV 14.54 -3.3 -5.5 +.2/EIntlValEqR m FV 14.34 -3.3 -5.6 -.1/EJapan d JS 15.90 +1.1 +5.2 +14.8/ALatinAmerica d LS 21.05 -6.7 -14.3 +3.3/AMdCpGr MG 91.66 ... +5.3 +10.7/BMdCpGrAdv b MG 88.89 ... +5.2 +10.4/BMdCpGrR b MG 86.22 ... +5.1 +10.2/BMdCpVal MV 31.43 +1.2 +3.4 +9.7/AMdCpValAdv b MV 31.27 +1.1 +3.3 +9.4/AMdCpValR b MV 30.76 +1.1 +3.2 +9.1/AMrylndShTrTFBd SS 5.16 +.5 +.3 +.6/EMrylndTFBd SL 10.61 +.3 -.2 +2.8/ANJTFBd MJ 11.88 +.5 -.1 +3.1/CNYTFBd MY 11.44 +.3 -.2 +2.8/BNewAmericaGr LG 53.02 +1.3 +10.4 +14.7/ANewAmericaGrAdv b LG 51.84 +1.3 +10.2 +14.4/ANewAsia d PJ 18.99 -3.4 -2.9 +7.4/BNewEra SN 36.23 -1.4 -.7 +4.0/BNewHorizons SG 60.53 +3.6 +15.1 +15.9/ANewInc CI 9.17 -.1 -2.0 +1.6/CNewIncAdv b CI 9.15 -.1 -2.1 +1.4/DOverseasStk d FB 11.11 -2.5 -1.8 +4.3/APersonalStrBal MA 24.27 -.7 +1.0 +6.8/APersonalStrGr AL 34.54 -.8 +1.8 +8.1/APersonalStrInc CA 19.55 -.5 +.4 +5.4/AQMUSSmCpGrEq d SG 37.60 +1.5 +7.8 +10.5/CRlAsts d IH 11.53 +.1 -1.4 +4.7/BRlEstt d SR 28.32 +4.3 -.7 +6.2/CRlEsttAdv m SR 28.68 +4.3 -.8 +6.0/CRtr2005 TA 13.60 -.3 -.4 +4.5/ARtr2005Adv b TA 13.53 -.4 -.5 +4.3/CRtr2005R b TA 13.60 -.4 -.6 +4.0/CRtr2010 TA 18.24 -.3 -.2 +4.9/ARtr2010Adv b TA 18.13 -.3 -.4 +4.6/ARtr2010R b TA 18.01 -.4 -.5 +4.4/BRtr2015 TD 14.98 -.4 ... +5.4/ARtr2015Adv b TD 14.92 -.4 -.1 +5.1/ARtr2015R b TD 14.77 -.4 -.3 +4.9/BRtr2020 TE 22.61 -.4 +.3 +6.1/ARtr2020Adv b TE 22.42 -.4 +.1 +5.8/ARtr2020R b TE 22.20 -.4 ... +5.6/ARtr2025 TG 17.69 -.5 +.6 +6.7/ARtr2025Adv b TG 17.58 -.5 +.5 +6.4/ARtr2025R b TG 17.39 -.5 +.3 +6.1/ARtr2030 TH 26.13 -.5 +.8 +7.2/ARtr2030Adv b TH 25.89 -.5 +.7 +6.9/ARtr2030R b TH 25.66 -.5 +.6 +6.7/BRtr2035 TI 19.16 -.6 +1.0 +7.6/ARtr2035Adv b TI 19.06 -.6 +.9 +7.3/BRtr2035R b TI 18.83 -.6 +.7 +7.0/CRtr2040 TJ 27.57 -.6 +1.2 +7.9/ARtr2040Adv b TJ 27.30 -.6 +1.1 +7.6/BRtr2040R b TJ 27.10 -.6 +1.0 +7.3/BRtr2045 TK 18.72 -.6 +1.4 +8.0/ARtr2045Adv b TK 18.58 -.6 +1.2 +7.8/BRtr2045R b TK 18.37 -.6 +1.1 +7.5/CRtr2050 TN 15.73 -.6 +1.4 +8.1/ARtr2050Adv b TN 15.58 -.6 +1.2 +7.8/BRtr2050R b TN 15.43 -.6 +1.1 +7.5/BRtr2055 TL 15.79 -.6 +1.3 +8.0/ARtr2055Adv b TL 15.68 -.6 +1.2 +7.8/BRtrBal CA 15.31 -.2 ... +4.5/BRtrBalAdv b CA 15.31 -.3 -.2 +4.2/CRtrBalR b CA 15.30 -.3 -.3 +4.0/CSciandTech ST 50.74 +.1 +11.6 +20.5/BSciandTechAdv b ST 50.06 +.1 +11.4 +20.2/BShrtTrmBd CS 4.65 ... +.1 +1.0/CSmCpStk SG 52.01 +2.1 +9.0 +11.2/BSmCpStkAdv b SG 51.46 +2.1 +8.9 +10.9/BSmCpVal d SB 51.51 +1.7 +5.0 +12.7/ASmCpValAdv m SB 51.16 +1.7 +4.8 +12.3/ASpectrumGr LG 24.92 -.6 +2.3 +9.3/ESpectrumInc MU 12.33 -.2 -1.8 +3.5/BSpectrumIntl d FB 14.25 -2.5 -2.5 +4.2/ASummitMnIncInv ML 11.74 +.2 -.4 +3.2/BSummitMnIntrInv MI 11.68 +.4 -.5 +2.2/CTFHY d HM 11.93 +.5 +.4 +4.2/CTFInc ML 9.97 +.3 -.3 +2.8/CTFIncAdv b ML 9.98 +.3 -.3 +2.4/DTFShrtInterm MS 5.53 +.5 +.1 +.9/CTtlEqMktIdx d LB 31.04 +.3 +3.0 +10.7/BTxEfficientEq d LG 31.51 +.7 +9.1 +12.2/CUSBdEnhIdx d CI 10.66 +.1 -1.8 +1.8/BUSLgCpCor LB 24.29 +.1 +2.0 +10.5/BUSTrsInterm GI 5.55 +.3 -1.6 +.5/DUSTrsLngTrm GL 12.19 +1.2 -3.7 +3.1/EVITFBd SL 11.83 +.3 -.2 +2.9/AVal LV 36.58 -.8 -2.0 +7.0/DValAdv b LV 36.00 -.9 -2.1 +6.8/D

TCMSmCpGr SG 37.38 +1.9 +11.4 +12.1/B

TCWCorFIIns CI 10.71 +.3 -1.6 +1.4/DCorFIN b CI 10.68 +.3 -1.7 +1.1/DEMIncIns EB 7.91 -2.0 -5.6 +5.4/ARltvVlDivAprcI LV 18.75 -1.5 -1.4 +6.5/DRltvVlDivAprcN b LV 19.07 -1.4 -1.5 +6.3/DRltvVlLgCpIns LV 21.24 -1.3 -2.4 +6.3/DRltvVlMidCpI MV 25.58 -1.5 +1.7 +8.6/BSelEqsI LG 27.83 +1.1 +11.6 +12.5/BSelEqsN b LG 25.27 +1.1 +11.5 +12.3/CTtlRetBdI CI 9.69 +.4 -1.2 +1.5/CTtlRetBdN b CI 9.98 +.4 -1.3 +1.2/D

TETON WestwoodEqAAA b LB 13.11 -.2 -.3 +8.2/DMightyMitesAAA m SB 28.67 +1.5 +2.2 +9.6/B

TIAA-CREFBdIdxIns CI 10.47 ... -2.0 +1.5/CBdIns CI 10.05 -.1 -1.8 +2.4/ABdPlusIns CI 10.12 +.1 -1.6 +2.6/ABdPlusRet CI 10.14 +.1 -1.6 +2.3/ABdPlusRetail b CI 10.14 ... -1.7 +2.2/ABdRet CI 10.24 ... -1.9 +2.2/ABdRetail b CI 10.23 ... -2.0 +2.2/BEnhIntlEqIdxIns FB 7.91 -3.4 -4.0 +3.5/BEnhLCGrIdxIns LG 14.44 +.2 +6.6 +14.3/AEnhLCValIdxIns LV 10.11 -.8 -2.5 +6.6/DEqIdxIns LB 20.28 +.2 +3.2 +10.9/AEqIdxRet LB 20.57 +.2 +3.1 +10.6/BEqIdxRetail b LB 20.64 +.2 +3.1 +10.6/BGrIncIns LG 14.79 -.2 +4.1 +10.8/DGrIncPrem b LG 14.80 -.3 +3.9 +10.6/DGrIncRet LG 15.04 -.3 +3.9 +10.5/DGrIncRetail b LG 19.76 -.3 +3.9 +10.5/DHYIns HY 9.59 +1.0 +.5 +4.8/AHYRet HY 9.59 +1.0 +.4 +4.6/BHYRetail b HY 9.63 +.9 +.4 +4.5/BInflLinkedBdIns IP 11.25 +.5 -.1 +1.2/CInflLinkedBdRet IP 11.33 +.4 -.4 +1.0/DInflLinkedBdRtl b IP 10.98 +.5 -.3 +.9/DIntlEqIdxIns FB 19.61 -3.3 -1.3 +4.0IntlEqIdxPrem b FB 19.56 -3.3 -1.3 +3.9IntlEqIdxRet FB 20.03 -3.2 -1.4 +3.8IntlEqIns FG 12.68 -4.1 -4.6 +3.6/DIntlEqPrem b FG 12.65 -4.0 -4.7 +3.4/DIntlEqRet FG 13.13 -4.1 -4.7 +3.3/EIntlEqRetail b FG 8.38 -4.0 -4.7 +3.3/ELfcycl2010Rtr TA 13.64 -.4 -.1 +4.8/ALfcycl2015Rtr TD 12.33 -.5 ... +5.2/ALfcycl2020Rtr TE 13.06 -.5 +.2 +5.7/ALfcycl2025Rtr TG 13.52 -.7 +.4 +6.2/ALfcycl2030Rtr TH 13.91 -.7 +.7 +6.8/ALfcycl2035Rtr TI 14.45 -.8 +.8 +7.3/BLfcycl2040I TJ 11.10 -.9 +1.2 +8.0/ALfcycl2040Rtr TJ 14.97 -.9 +1.1 +7.8/ALfcycl2045Rtr TK 12.73 -.9 +1.3 +8.1/ALfcyclId2010I TA 15.01 -.3 -.3 +4.6/ALfcyclId2020I TE 16.59 -.4 -.1 +5.5/ALfcyclId2025I TG 17.47 -.5 +.1 +6.1/BLfcyclId2035I TI 19.27 -.7 +.5 +7.2/BLfcyclId2040I TJ 19.90 -.8 +.7 +7.8/ALfcyclId2045I TK 20.04 -.8 +.8 +8.2/ALfcyclRtIncRtr RI 11.57 -.3 -.1 +4.7/ALgCpGrIdxIns LG 30.88 +.6 +7.1 +14.1/ALgCpGrIdxRet LG 31.08 +.6 +7.0 +13.8/ALgCpGrIns LG 21.93 +.7 +10.5 +14.1/ALgCpGrRet LG 21.80 +.7 +10.4 +13.8/ALgCpGrRetail b LG 21.86 +.7 +10.4 +13.7/ALgCpValIdxIns LV 19.26 -.5 -1.7 +7.6/CLgCpValIdxRet LV 19.57 -.6 -1.8 +7.3/CLgCpValIns LV 18.82 -.6 -1.2 +6.8/DLgCpValPrem b LV 18.76 -.7 -1.3 +6.6/DLgCpValRet LV 18.73 -.7 -1.3 +6.5/DLgCpValRetail b LV 18.04 -.7 -1.3 +6.4/DMdCpGrI MG 23.91 +.1 +6.1 +8.1/DMdCpGrP b MG 23.76 +.1 +6.0 +8.0/DMdCpGrRtl b MG 23.19 +.1 +5.9 +7.8/DMdCpGrRtr MG 23.22 +.1 +6.0 +7.9/DMdCpValI MV 23.65 -.5 +.9 +6.4/DMdCpValP b MV 23.59 -.5 +.8 +6.2/DMdCpValRtl b MV 23.04 -.5 +.7 +6.1/DMdCpValRtr MV 23.50 -.5 +.8 +6.1/DMgdAllcRtl b MA 12.83 -.6 +.2 +6.2/BRlEsttSecI SR 15.47 +3.8 +.5 +8.5/ARlEsttSecP b SR 15.48 +3.8 +.4 +8.4/ARlEsttSecRtl b SR 15.35 +3.8 +.3 +8.2/ARlEsttSecRtr SR 16.11 +3.8 +.3 +8.3/ASP500IdxI LB 30.36 ... +2.5 +11.2/ASP500IdxRtr LB 30.15 ... +2.4 +10.9/ASclChEqI LB 19.67 -.1 +2.6 +10.6/BSclChEqP b LB 19.60 -.1 +2.5 +10.5/BSclChEqRtl b LB 17.66 ... +2.4 +10.3/BSclChEqRtr LB 19.96 ... +2.5 +10.4/B








ShrtTrmBdI CS 10.21 +.1 +.2 +1.5/BShrtTrmBdRtl b CS 10.22 +.1 ... +1.2/BShrtTrmBdRtr CS 10.22 +.1 ... +1.2/BSmCpBlndIdxI SB 23.12 +2.0 +8.6 +10.7/BSmCpBlndIdxRtr SB 23.20 +2.0 +8.5 +10.4/BSmCpEqI SG 20.12 +1.3 +5.3 +10.4/CSmCpEqP b SG 20.00 +1.3 +5.3 +10.3/CSmCpEqRtl b SG 19.40 +1.3 +5.2 +10.1/CSmCpEqRtr SG 19.61 +1.3 +5.3 +10.2/CTEBdR b MI 10.27 +.4 -.4 +1.8/D

The Investment HouseInvmHouseGr LG 35.61 +1.0 +9.1 +15.6/A

Third AvenueRlEsttValIns d GR 33.15 -1.6 -3.4 +5.2/BSmCpValIns d SB 22.04 -.7 +6.0 +8.2/CValIns d WS 49.04 -3.3 -1.6 +3.9/E

ThompsonBd x CS 11.41 +.2 +1.6 +3.9/ALgCp LB 66.95 +.3 -.4 +7.9/D

ThornburgCALtdTrmMnA m SS 13.51 +.5 -.2 +.9CorGrA m LG 38.37 +4.4 +15.3 +10.0DevWldR6 EM 20.07 -2.7 -5.5 +3.9IntermMnA m MI 13.89 +.6 -.6 +1.7IntermMnC m MI 13.91 +.5 -.8 +1.4IntlValA m FB 22.92 -4.8 -4.6 +1.7IntlValC m FB 20.25 -4.8 -4.9 +1.0IntlValI FB 23.69 -4.8 -4.4 +2.1InvmIncBldrA m IH 21.17 -1.3 -.7 +3.7InvmIncBldrC m IH 21.15 -1.4 -1.0 +2.9LtdTrmIncA m CS 13.20 +.4 -.4 +1.5LtdTrmIncC m CS 13.18 +.4 -.5 +1.3LtdTrmIncI CS 13.20 +.5 -.4 +1.8LtdTrmMnA m MS 14.17 +.5 -.2 +1.0LtdTrmMnC m MS 14.19 +.5 -.3 +.8LtdTrmMnI MS 14.17 +.5 ... +1.3LtdTrmUSGvtA m GS 12.75 +.4 -.6 +.3NewMxcIntermMnA m SI 13.04 +.6 +.1 +1.3ValA m LB 69.20 +1.1 +4.0 +8.8ValC m LB 63.21 +1.0 +3.6 +8.0ValI LB 71.28 +1.1 +4.2 +9.2

ThriventBalIncPlusA m CA 13.46 +.4 +1.9 +5.1BalIncPlusS CA 13.44 +.5 +2.1 +5.4DiversIncPlusA m CA 7.41 +.5 +1.3 +4.4HYA m HY 4.73 +.7 -.1 +4.0IncA m TW 8.82 +.3 -3.1 +2.6LgCpGrA m LG 11.67 +2.9 +14.0 +13.1LgCpStkA m WS 28.11 -1.1 +3.7 +7.7LgCpStkS WS 28.39 -1.0 +3.8 +8.1LgCpValA m LV 22.97 -.6 +1.3 +8.8LgCpValS LV 23.13 -.6 +1.4 +9.2LtdMatBdA b CS 12.34 +.2 +.1 +1.5MidCpStkA m MB 26.34 +2.0 +4.1 +14.9MidCpStkS MB 29.70 +2.0 +4.2 +15.3MnBdA m ML 11.13 +.7 -.6 +2.3OppIncPlusA m MU 10.05 +.3 -.6 +2.9OppIncPlusS MU 10.05 +.4 -.5 +3.1SmCpStkA m SG 23.01 +1.4 +6.7 +12.5

TimothyPlanSmCpValA m SB 20.50 +1.0 +5.4 +10.1/B

TocquevilleDelafield b SV 23.00 +2.4 +1.6 +2.8/EGold m SP 33.66 -4.2 -8.5 +3.0/EIntlVal b FB 16.69 -3.1 -4.8 +4.6/AOpp b MG 29.33 -.2 +15.0 +8.5/CTocqueville b LB 36.10 -.9 -1.4 +8.2/D

TorrayTorray LV 47.78 -1.1 -3.3 +6.5/D

TouchstoneActvBdA m CI 10.05 -.1 -2.6 +1.6/CActvBdY CI 10.05 ... -2.4 +1.8/BBalancedA m MA 21.57 -.3 +.5 +7.1/ADynGlbAllcA m IH 12.54 -1.0 ... +3.2/DFlexIncA m MU 10.73 +.2 -1.2 +3.5/BFlexIncC m MU 10.58 +.1 -1.5 +2.7/CFlexIncY MU 10.77 +.2 -1.0 +3.8/BFocedY LB 44.22 +.1 +1.9 +7.7/DGrOppsIns LG 35.55 -.2 +7.1 +9.3/EHYY HY 8.40 +.7 -.1 +3.1/EIntlEqA m FB 18.22 -.9 -6.2 +3.8/BIntlSmCpY FR 18.24 -3.9 -3.5 +3.5/ELargeCpFocA m LB 43.69 -.1 +3.3 +11.2/AMergerArbtrgIns NE 10.63 +1.3 +.4 +2.5/BMergerArbtrgY NE 10.56 +1.2 +.3 +2.4/BMidCpGrA m MG 29.45 -.7 +8.4 +10.1/BMidCpGrC m MG 19.14 -.8 +8.0 +9.3/CMidCpGrIns MG 30.81 -.7 +8.6 +10.5/BMidCpGrY MG 30.55 +1.4 +10.7 +10.7MidCpValIns MV 18.79 +.5 -2.1 +8.8/BMidCpY MB 34.48 +.9 +6.1 +10.2/APrmYldEqY LV 9.34 -.7 -.4 +5.5/ESdCptlInsGr LG 24.89 +1.8 +20.9 +13.3/BSdCptlSelGrA m LG 16.65 +1.7 +20.6 +12.8/BSdCptlSelGrC m LG 15.24 +1.7 +20.1 +12.0/CSdCptlSelGrY LG 17.58 +1.8 +20.7 +13.1/BSdCptlSelGrZ b LG 16.67 +1.8 +20.5 +12.9/BSmCpGrY SG 6.92 +.9 +6.8 +1.5/ESmCpIns SB 15.96 +.9 +5.8 +1.9/ESmCpValA m SV 27.64 +1.6 +3.3 +5.2/ESmCpValOppsY SB 20.07 +1.8 +6.2 +2.4/ESmCpY SB 16.02 +.9 +5.9 +1.9/ESmallComA m SG 5.56 +.5 +6.5 +10.4/CSmallComC m SG 3.24 +.3 +5.9 +9.5/DSstnbtyIpcEqA m WS 22.12 -.8 -1.3 +6.6/CSstnbtyIpcEqY WS 22.87 -.8 -1.1 +6.9/CTtlRetBdIns CI 9.86 +.2 -1.4 +1.9/BUlShrtDrFIA m UB 9.26 +.2 +.7 +1.2/BUlShrtDrFIY UB 9.25 +.1 +.7 +1.4/BUlShrtDrFIZ b UB 9.26 +.2 +.7 +1.2/BValIns LV 10.00 -.4 +.2 +7.2/CValY LV 10.02 -.4 ... +7.0/C

TowleDeep Val d SV 18.42 +2.3 -1.8 +12.2/A

TransamericaAsAlCnsrvA m CA 10.98 -.5 -1.0 +3.8/CAsAlCnsrvC m CA 10.87 -.6 -1.4 +3.0/EAsAlGrA m XM 15.18 -1.3 ... +7.2/CAsAlGrC m XM 14.69 -1.4 -.4 +6.4/DAsAlModA m CA 11.98 -.7 -.7 +4.6/BAsAlModC m CA 11.92 -.8 -1.2 +3.8/CAsAlModGrA m MA 13.33 -1.0 -.4 +5.7/CAsAlModGrC m MA 13.28 -1.0 -.8 +4.9/DCptlGrA m LG 27.73 +1.8 +18.3 +18.4/AFlexIncA m CI 9.04 ... -1.0 +2.5/AHYBdA m HY 9.03 +.5 +.3 +4.3/BMltCpGrA m LG 7.33 +.4 +3.4 +.6/EMltMgdBalA m MA 27.86 +.1 -.1 +6.4/BSMPValA m MV 28.06 +2.0 +2.8 +9.5/A

Tributary FundsSmCoIns SB 30.12 +2.9 +5.8 +11.1/A

Trust For Credit UniUnsShrtDrTCU GS 9.50 +.2 -.2 +.3/CUnsUlShDrGvtTCU UB 9.40 +.1 +.4 +.4/E

Tweedy, BrowneGlbVal d FV 28.31 -2.5 -.6 +4.8/AGlbVlIICyUnHdg d FV 15.37 -2.9 -2.2 +3.7/AVal WS 23.50 -1.5 -1.5 +5.5/DWldwdHDvYldVl d WS 10.17 -2.9 -1.5 +4.2/E

U.S. Global InvestorGlbRes b SN 5.70 -4.7 -6.4 +2.5/CGoldPrcMtls b SP 7.57 -.7 -4.9 +10.7/AWldPrecMnral b SP 3.81 -7.3 -18.8 +5.2/C

UBSGlbAllcA m IH 12.07 -.5 +.2 +4.0GlbAllcC m IH 11.74 -.7 -.3 +3.2GlbAllcP IH 12.34 -.6 +.2 +4.3IntlSustEqP FB 10.27 -4.3 -4.4 +3.4/BUSAllcA m MA 49.34 +1.0 +2.2 +6.8USAllcC m MA 47.38 +.9 +1.8 +6.0USSmCpGrP SG 22.89 +1.9 +15.4 +8.5/D

UBS PACEAltStrsInvmsP AM 10.69 -1.0 -1.3 +.1GlbFIInvmsP IB 9.74 -.3 -2.3 +1.8/DIntermFIInvmsP CI 11.88 -.1 -2.2 +1.0/EIntlEMEqInvP EM 13.55 -4.9 -6.8 +3.0/DIntlEqInvmsP FB 16.53 -3.3 -1.1 +5.0LgCoGrEqInvmsP LG 27.18 +.2 +6.3 +11.4/CLgCoValEqInvmsA m LV 22.91 -.9 -2.8 +7.2/CLgCoValEqInvmsP LV 22.85 -.9 -2.6 +7.5/CMnFIInvmsP MI 12.73 +.4 -.6 +2.4/BMrBckScFIInvmsP CI 12.35 +.1 -1.8 +1.4/DSMCoGrEqInvmsP SG 20.88 +3.2 +15.2 +8.9/DSMCoValEqInvmsP SB 21.34 +1.0 +3.1 +8.0/DStrFIInvmsP CI 13.27 -.1 -2.1 +2.3/A

USA MutualsViceInv b LB 30.76 -4.3 -4.8 +9.9/B

USAAAgrsGr LG 47.60 +1.2 +8.8 +12.6/BCABd MC 10.93 +.2 ... +2.9/CCptlGr WS 12.31 -2.0 -.6 +8.4/BCrnrstnEq WS 15.34 -1.9 -1.7 +7.0/CCrnrstnMdlyAgrs MA 24.89 -1.0 -1.3 +3.6/ECrnrstnMod CA 14.75 -.7 -1.3 +3.4/DEM EM 18.07 -5.1 -10.1 +4.1/CExtendedMktIdx MB 20.21 +1.6 +6.5 +9.3/BGr LG 31.23 -.2 +2.3 +12.1/CGrInc LB 25.49 -.4 +1.4 +9.1/CGrandTxtr CA 19.81 +.2 +.9 +6.9/AGvtSec GI 9.52 +.2 -1.0 +.6/CHiInc d HY 8.04 +.6 +.6 +4.7/AInc CI 12.70 +.1 -2.1 +2.8/AIncStk LV 19.63 -.4 -1.0 +8.6/BIntermTrmBd TW 10.32 +.1 -1.5 +2.9/CIntl FB 32.23 -3.2 -3.1 +4.7/ANASDAQ100Idx LG 19.74 +1.1 +10.3 +16.7/ANYBd MN 11.76 +.4 +.1 +2.6/BPrcMtlsMnral SP 12.69 -1.1 -4.5 +4.6/DSP500IdxMbr LB 38.76 ... +2.5 +10.9/ASP500IdxRwd LB 38.78 ... +2.5 +11.1/ASciTech ST 28.73 -.4 +8.6 +14.7/DShrtTrmBd CS 9.06 +.1 ... +1.6/ASmCpStk SB 19.10 +1.8 +8.8 +7.8/DTEIntermTrm MI 13.14 +.4 -.2 +2.6/BTELngTrm ML 13.19 +.4 -.1 +3.2/BTEShrtTrm MS 10.44 +.2 +.7 +1.0/BTrgtRet2020 TE 12.73 -.7 -1.0 +4.6/CTrgtRet2030 TH 13.69 -1.1 -1.1 +5.5/DTrgtRet2040 TJ 14.11 -1.2 -1.0 +6.1/ETrgtRet2050 TN 14.31 -1.3 -1.0 +6.3/ETrgtRetInc RI 11.52 -.4 -1.1 +3.3/CTtlRetStr MA 8.05 -1.9 -6.1 -3.2/EUlShrtTrmBd UB 9.92 +.1 +.5 +1.0/CVIBd SI 11.16 +.3 -.3 +2.7/AVal LV 21.27 -.3 -1.9 +6.1/DWldGr WS 31.56 -2.2 -2.3 +6.6/C

Undiscovered ManagerBehavioralValA m SV 71.18 +1.3 +4.2 +10.6/ABehavioralValC m SV 66.98 +1.3 +3.9 +10.1/BBehavioralValL SV 72.98 +1.4 +4.4 +11.1/A

VALIC Co IAstAllc MA 11.23 -1.6 -1.4 +4.7/DCorEq LB 23.36 -.1 +1.8 +9.6/CCptlCnsrvtn CI 9.50 ... -2.4 +1.3/DDivVal LV 12.57 +.5 -2.5 +9.5/A

EmergEcos EM 8.38 -7.3 -10.1 +4.8/CFrgnVal FV 10.47 -2.9 -3.9 +2.3/CGlbSclAwrns WS 26.20 -1.0 +.9 +7.6/BGlbStr IH 11.95 -1.5 -1.8 +2.3/EGr LG 17.48 +.5 +7.8 +13.0/BGrInc LB 22.41 +.2 +1.5 +10.0/BGvtSec GI 10.19 +.3 -1.5 +.9/BHlthSci SH 20.89 +2.0 +8.1 +4.4/BInflProt IP 10.86 +.3 -1.0 +1.6/BIntlEqsIdx FB 7.29 -2.9 -3.0 +3.2/CIntlGr FG 14.79 -1.9 +5.9 +6.2/BIntlGvtBd IB 11.54 -.9 -3.0 +2.5/BLgCpCor LB 11.78 -.2 -.6 +8.7/DLgCptlGr LG 15.16 +.2 +5.2 +11.5/CMidCpIdx MB 28.27 +.8 +3.7 +10.1/AMidCpStrGr MG 15.87 -.3 +6.4 +10.5/BSciTech ST 31.05 -.4 +13.1 +19.5/CSmCp SG 11.73 +1.8 +7.6 +8.3/DSmCpIdx SB 23.16 +2.0 +8.4 +10.3/BSmCpSpecVals SV 14.09 +1.6 +4.3 +11.0/ASmMidGr MG 14.04 +1.3 +7.5 +7.3/DStkIdx LB 39.67 ... +2.4 +10.9/AVal LV 17.85 -1.1 -1.3 +6.7/D

VALIC Co IICorBd CI 10.64 -.2 -2.7 +1.7/CHYBd HY 7.43 +.5 -.3 +4.4/BIntlOpps FR 21.17 -2.5 +1.3 +10.9/ALgCpVal LV 21.69 -1.1 -.2 +8.3/BMidCpVal MB 21.34 -.6 ... +7.3/CSclyRspnb LB 21.73 -.2 +2.1 +10.4/BSmCpVal SV 15.35 +1.0 +5.4 +8.8/CStrBd MU 10.79 -.3 -2.5 +2.9/C

VYClmbCntrnCrS b LB 23.89 -.2 -.8 +8.6/DTRPDvrsMdCpGrA b MG 11.11 +.4 +5.8 +9.6/CTRPGrEqI LG 102.07 +.7 +9.5 +14.6/A

Value LineAstAllcInv b MA 32.62 +1.0 +3.4 +7.5/ACorBd b CI 14.45 +.1 -2.3 +1.3/DCptlApprctInv b AL 10.76 +1.1 +8.2 +9.9/ALgrCoFocedInv b LG 32.66 +2.2 +14.0 +15.7/AMidCpFoced b MG 20.24 +1.8 +5.5 +11.5/BPremGr b MG 34.90 +1.4 +5.4 +10.0/BSmCpOppsInv b SG 54.11 +1.2 +4.5 +10.8/CTE b ML 9.65 +.3 -.8 +1.8/E

VanEckEMA m EM 16.98 -5.2 -7.9 +4.0/DEMY EM 17.27 -5.2 -7.8 +4.4/CGlbHardAstsA m SN 35.06 -3.9 -3.5 -3.5/EGlbHardAstsY SN 35.77 -3.9 -3.4 -3.3/EIntlInvsGoldA m SP 8.64 -2.8 -7.9 +7.1/AIntlInvsGoldY SP 8.82 -2.6 -7.6 +7.5/A

Vanguard500IdxAdmrl LB 251.99 ... +2.6 +11.2/A500IdxInv LB 251.93 ... +2.5 +11.1/ABalIdxAdmrl MA 34.81 +.2 +1.3 +7.3/ABalIdxIns MA 34.82 +.2 +1.3 +7.3/ABalIdxInv MA 34.81 +.2 +1.2 +7.2/ACAITTxExAdm MF 11.61 +.4 -.1 +2.7/BCAITTxExInv MF 11.61 +.4 -.2 +2.6/BCALtrmTEAdm MC 11.96 +.3 -.5 +3.7/BCALtrmTEInv MC 11.96 +.3 -.6 +3.6/BCnsDscIdxAdmrl CD 88.02 +2.6 +9.4 +12.2/ACnsStpIdxAdmrl CC 67.25 +4.9 -6.2 +5.2/ACnvrtSecInv CV 13.68 +.2 +2.5 +3.0/ECptlOppAdmrl LG 161.30 -.4 +5.0 +13.3/BCptlOppInv LG 69.81 -.4 +5.0 +13.2/BCptlValInv LV 13.31 +.8 ... +1.8/EDevMIdxAdmrl FB 13.76 -2.9 -2.9 +4.5/ADevMIdxIns FB 13.78 -2.9 -2.9 +4.5/ADivAprcIdxInv LB 41.07 ... +1.1 +10.7/BDivGrInv LB 26.54 -.3 +1.9 +9.9/BDiversEqInv LG 36.65 +.1 +4.9 +9.9/DEMGvtBdIdxAdmrl EB 18.95 -1.0 -4.2 +4.1/BEMSelStkInv EM 21.24 -5.5 -6.8 +5.0/CEMStkIdxInAdm EM 35.14 -5.6 -7.2 +3.1/DEMStkIdxInInv EM 26.77 -5.6 -7.3 +2.9/DEMStkIdxInPl EM 88.90 -5.6 -7.2 +3.1/DEMStkIdxIns EM 26.72 -5.6 -7.2 +3.1/DEngyAdmrl EE 103.95 -1.5 +3.3 +3.9/AEngyIdxAdmrl EE 51.08 -.5 +4.0 +1.3/AEngyInv EE 55.40 -1.5 +3.2 +3.8/AEqIncAdmrl LV 75.91 -.6 -1.4 +10.1/AEqIncInv LV 36.22 -.6 -1.5 +10.0/AEuStkIdxAd ES 70.04 -2.8 -3.0 +3.2/BEuStkIdxInsP ES 133.44 -2.8 -3.0 +3.2/BEuStkIdxInstl ES 29.87 -2.8 -3.0 +3.2/BEuStkIdxInv ES 30.08 -2.9 -3.1 +3.0/CExplorerAdmrl SG 99.08 +1.4 +12.1 +10.9/BExplorerInv SG 106.41 +1.4 +12.0 +10.8/CExplorerValInv SB 38.70 +1.1 +5.6 +9.7/BExtDrTrIdIns GL 34.05 +1.7 -4.8 +5.6/AExtDrTrIdInsPls GL 85.48 +1.7 -4.8 +5.6/AExtMktIdxAdmrl MB 90.14 +1.6 +6.7 +9.8/AExtMktIdxIns MB 90.14 +1.6 +6.7 +9.8/AExtMktIdxInsPls MB 222.46 +1.6 +6.7 +9.8/AExtMktIdxInv MB 90.17 +1.6 +6.6 +9.7/AFAWexUSIAdmr FB 32.12 -3.5 -4.0 +4.1/BFAWexUSIInPl FB 107.83 -3.5 -4.0 +4.1/BFAWexUSIIns FB 101.83 -3.5 -4.0 +4.1/BFAWexUSIdxInv FB 20.39 -3.5 -4.1 +3.9/BFAWexUSSCIIn FQ 220.54 -3.0 -2.3 +6.5/DFAWexUSSCplIInv FQ 44.03 -3.0 -2.3 +6.3/DFSocialIdxIns LB 18.03 +.1 +3.4 +11.2/AFSocialIdxInv LB 18.02 +.1 +3.4 +11.1/AFinclsIdxAdmrl SF 34.36 -2.9 -1.7 +12.8/BGNMAAdmrl GI 10.21 +.3 -1.0 +1.4/AGNMAInv GI 10.21 +.3 -1.0 +1.3/AGlbEqInv WS 31.52 -1.4 +.7 +8.9/AGlbMnmVlInv SW 13.89 +.9 +2.7 +8.6/CGlbexUSRlEIAdmr d GR 35.78 -2.5 -2.3 +5.4/BGlbexUSRlEIdIns d GR 119.21 -2.5 -2.3 +5.4/BGlbexUSRlEIdInv d GR 23.61 -2.5 -2.4 +5.2/BGrIdxAdmrl LG 76.86 +.7 +6.8 +12.5/BGrIdxIns LG 76.86 +.7 +6.8 +12.5/BGrIdxInv LG 76.87 +.7 +6.7 +12.3/CGrandIncAdmrl LB 78.82 -.1 +2.9 +11.2/AGrandIncInv LB 48.29 -.1 +2.9 +11.1/AHCAdmrl SH 85.91 +1.1 +1.7 +2.5/CHCIdxAdmrl SH 80.66 +2.0 +4.9 +5.7/AHCInv SH 203.69 +1.1 +1.6 +2.5/CHYCorpAdmrl HY 5.73 +.6 -.6 +4.5/BHYCorpInv HY 5.73 +.6 -.7 +4.4/BHYTE ML 11.23 +.5 ... +4.2/AHYTEAdmrl ML 11.23 +.5 ... +4.3/AHiDivYldIdxInv LV 32.95 -.5 -1.3 +9.9/AITIdxAdmrl ST 92.95 -.7 +10.5 +20.0/BInTrBdIdxAdmrl CI 10.93 +.1 -2.5 +1.7/CInTrBdIdxIns CI 10.93 +.1 -2.5 +1.7/CInTrBdIdxInsPls CI 10.93 +.1 -2.5 +1.8/CInTrBdIdxInv CI 10.93 +.1 -2.5 +1.7/CInTrCrpBdIAdmrl TW 22.46 -.2 -3.2 +2.7/CInTrCrpBdIIns TW 27.75 -.2 -3.2 +2.7/CInTrInGdAdm TW 9.38 -.1 -2.3 +2.3/DInTrInGdInv TW 9.38 -.1 -2.4 +2.2/DInTrTEAdmrl MI 13.88 +.4 -.4 +2.5/BInTrTEInv MI 13.88 +.4 -.4 +2.4/BInTrTrsAdmrl GI 10.78 +.3 -1.5 +.8/BInTrTrsIdxAd GI 21.12 +.3 -1.4 +.8/BInTrTrsIdxIns GI 26.21 +.3 -1.4 +.8/BInTrTrsInv GI 10.78 +.3 -1.6 +.7/CIndtlsIdxAdmrl ID 70.15 -3.8 -3.7 +10.9/AInflPrtScAdmrl IP 25.24 +.7 -.5 +1.8/BInflPrtScIns IP 10.28 +.7 -.5 +1.9/AInflPrtScInv IP 12.86 +.7 -.5 +1.7/BInsIdxIns LB 247.59 ... +2.6 +11.2/AInsIdxInsPlus LB 247.61 ... +2.6 +11.2/AInsTrgRt2020Ins TE 22.51 -.5 -.1 NAInsTtlSMIInPls LB 60.77 +.3 +3.3 +11.0/AInsTtlSMIIns LB 60.77 +.3 +3.3 +10.9/AIntlExplorerInv FR 20.97 -2.4 -1.5 +9.0/BIntlGrAdmrl FG 99.32 -1.4 +3.9 +11.0/AIntlGrInv FG 31.20 -1.4 +3.9 +10.8/AIntlValInv FV 38.23 -3.0 -4.1 +3.4/BLTBdIdInsPls CL 13.35 -.1 -5.5 +4.4/CLTBdIdxIns CL 13.35 -.1 -5.5 +4.4/DLTBdIdxInv CL 13.35 -.1 -5.6 +4.3/DLTCrpBdIdxIns TW 29.00 -1.2 -7.3 +5.0/ALTInGrdAdm TW 9.67 -.8 -7.0 +5.1/ALTInGrdInv TW 9.67 -.8 -7.1 +5.0/ALTTE ML 11.41 +.3 -.6 +3.5/BLTTEAdmrl ML 11.41 +.4 -.6 +3.6/ALTTrsAdmrl GL 11.77 +1.3 -3.8 +3.5/BLTTrsIdxIns GL 31.71 +1.2 -3.7 +3.5/ALTTrsInv GL 11.77 +1.2 -3.9 +3.4/CLfStrCnsrGrInv CA 19.70 -.4 -.4 +4.8/BLfStrGrInv AL 33.41 -.9 +.2 +7.1/BLfStrIncInv XY 15.30 -.1 -.7 +3.4/BLfStrModGrInv MA 26.86 -.7 -.1 +6.0/BLgCpIdxAdmrl LB 62.97 +.1 +2.7 +11.0/ALgCpIdxIns LB 259.16 +.1 +2.7 +11.0/ALgCpIdxInv LB 50.37 +.1 +2.6 +10.9/ALtdTrmTE MS 10.84 +.3 +.4 +1.2/BLtdTrmTEAdmrl MS 10.84 +.3 +.4 +1.2/BMATEInv MT 10.59 +.2 -1.0 +3.0/AMCpGrIdxAdm MG 57.96 +.9 +5.8 +8.5/CMCpGrIdxInv MG 52.95 +.9 +5.7 +8.4/DMCpVlIdxAdm MV 57.36 +.2 +.3 +8.8/BMCpVlIdxInv MV 43.60 +.2 +.2 +8.6/BMatlsIdxAdmrl SN 66.91 -2.1 -3.6 +8.2/AMdCpGrInv MG 28.93 +.5 +9.5 +7.3/DMdCpIdxAdmrl MB 195.66 +.5 +2.8 +8.6/BMdCpIdxIns MB 43.22 +.5 +2.8 +8.6/BMdCpIdxInsPlus MB 213.17 +.5 +2.8 +8.7/BMdCpIdxInv MB 43.13 +.5 +2.8 +8.5/BMegaCpIdxIns LB 184.75 ... +2.6 +11.5/AMegaCpValIdxIns LV 148.71 -.7 -1.2 +9.8/AMgdPayoutInv MA 18.57 -1.5 -1.0 +5.1/DMktNetrlIns NE 11.69 -1.8 +.8 +1.7/CMktNetrlInv NE 11.74 -1.8 +.7 +1.7/CMorganGrAdmrl LG 98.38 ... +8.5 +12.9/BMorganGrInv LG 31.72 ... +8.4 +12.8/BMrtBckScIdxAdmr GI 20.50 +.2 -1.2 +1.3/ANJLTmTEAdm MJ 11.89 +.4 -.4 +4.3/ANJLTmTEInv MJ 11.89 +.4 -.5 +4.2/ANYLTmTEAdm MY 11.50 +.3 -.7 +3.3/ANYLTmTEInv MY 11.50 +.3 -.8 +3.2/AOhioLngTrmTE MO 12.33 +.3 -.8 +3.5/APALTmTEAdm MP 11.36 +.4 -.5 +3.6/APALTmTEInv MP 11.36 +.4 -.5 +3.5/APacStkIdxAdmrl DP 86.71 -3.4 -2.7 +6.7/DPacStkIdxIns DP 13.27 -3.3 -2.7 +6.7/CPacStkIdxInv DP 13.37 -3.3 -2.8 +6.5/DPrcMtlsMngInv SP 9.54 -2.2 -9.7 +3.2/EPrmCpAdmrl LG 140.16 -1.1 +4.9 +14.3/APrmCpCorInv LG 27.40 -.5 +1.9 +12.6/BPrmCpInv LG 135.17 -1.1 +4.9 +14.2/ARlEstIdxAdmrl SR 114.21 +4.6 -1.0 +6.9/BRlEstIdxInstl SR 17.68 +4.6 -.9 +6.9/BRlEstIdxInv SR 26.77 +4.6 -1.1 +6.7/BRsl1000GrIdxIns LG 283.22 +.6 +7.1 +14.1/ARsl1000IdxIns LB 242.82 +.1 +2.8 +10.8/ARsl1000VlIdxIns LV 207.15 -.5 -1.7 +7.5/CRsl2000GrIdxIns SG 284.60 +2.1 +10.5 +10.2/CRsl2000IdxIns SB 253.60 +2.0 +8.6 +10.5/BRsl2000VlIdxIns SV 228.69 +1.8 +6.5 +10.7/ARsl3000IdxIns LB 243.66 +.3 +3.2 +10.8/ASCpGrIdxAdm SG 61.82 +1.7 +9.6 +9.9/CSCpGrIdxI SG 49.51 +1.7 +9.6 +9.9/CSCpGrIdxInv SG 49.45 +1.7 +9.5 +9.8/CSCpValIdxAdm SV 58.73 +1.1 +3.8 +9.8/BSCpValIdxI SV 32.83 +1.1 +3.8 +9.8/B

SCpValIdxInv SV 32.77 +1.1 +3.7 +9.6/BSPMC400GrIdxIns MG 278.93 +.6 +5.2 +10.9/BSPMC400IdxIns MB 264.21 +.9 +3.9 +10.3/ASPMC400VlIdxIns MV 249.87 +1.2 +2.5 +9.4/ASPSC600IdxIns SB 308.69 +2.2 +10.2 +13.3/ASTBdIdxAdmrl CS 10.24 +.1 -.4 +.8/DSTBdIdxIns CS 10.24 +.1 -.4 +.8/CSTBdIdxInsPlus CS 10.24 +.1 -.4 +.8/CSTBdIdxInv CS 10.24 ... -.5 +.7/DSTCpBdIdxAdm CS 21.25 ... -.6 +1.6/ASTCpBdIdxI CS 26.01 ... -.6 +1.6/ASTFederalAdmrl GS 10.51 +.2 -.2 +.7/ASTFederalInv GS 10.51 +.2 -.2 +.6/ASTInfPrScIdAdmr IP 24.45 +.2 +.5 +1.0/DSTInfPrScIdIns IP 24.46 +.2 +.5 +1.1/DSTInfPrScIdxInv IP 24.42 +.2 +.5 +.9/DSTInvmGrdAdmrl CS 10.45 ... -.4 +1.6/ASTInvmGrdIns CS 10.45 ... -.4 +1.6/ASTInvmGrdInv CS 10.45 ... -.5 +1.5/BSTTE MS 15.72 +.3 +.7 +.8/CSTTEAdmrl MS 15.72 +.3 +.8 +.9/CSTTrsAdmrl GS 10.44 +.2 -.1 +.5/ASTTrsInv GS 10.44 +.2 -.1 +.4/BSTTrsdxAdm GS 19.97 +.1 -.1 +.4/BSTTrsdxIns GS 25.09 +.1 ... +.4/BSeledValInv MV 30.04 -.7 -3.9 +7.1/CSmCpIdxAdmrl SB 74.91 +1.4 +6.4 +9.9/BSmCpIdxIns SB 74.91 +1.4 +6.4 +9.9/BSmCpIdxInsPlus SB 216.21 +1.4 +6.4 +9.9/BSmCptlstIdxInv SB 74.89 +1.4 +6.3 +9.7/BStarInv MA 26.80 -.6 +.7 +7.0/AStrEqInv MB 35.62 +.4 +4.9 +9.3/BStrSmCpEqInv SB 38.61 +1.8 +8.4 +9.7/BTMCapApAdm LB 140.51 ... +2.7 +11.1/ATMCapApIns LB 69.83 ... +2.7 +11.2/ATMSmCpAdm SB 67.61 +2.2 +10.1 +13.0/ATMSmCpI SB 67.76 +2.2 +10.1 +13.0/ATrgtRtr2015Inv TD 15.30 -.4 -.2 +4.7/CTrgtRtr2020Inv TE 31.35 -.6 -.1 +5.6/ATrgtRtr2025Inv TG 18.49 -.6 -.1 +6.1/ATrgtRtr2030Inv TH 33.65 -.8 +.1 +6.6/BTrgtRtr2035Inv TI 20.72 -.9 +.1 +7.0/CTrgtRtr2040Inv TJ 35.87 -1.0 +.3 +7.4/BTrgtRtr2045Inv TK 22.56 -1.1 +.3 +7.7/BTrgtRtr2050Inv TN 36.31 -1.0 +.3 +7.7/BTrgtRtr2055Inv TL 39.34 -1.1 +.3 +7.6/CTrgtRtr2060Inv XQ 34.74 -1.1 +.3 +7.6/ETrgtRtrIncInv RI 13.40 -.2 -.2 +3.9/BTtBMIdxAdmrl CI 10.41 +.1 -1.9 +1.7/CTtBMIdxIns CI 10.41 +.1 -1.9 +1.7/CTtBMIdxInsPlus CI 10.41 +.1 -1.9 +1.7/CTtBMIdxInv CI 10.41 +.1 -1.9 +1.6/CTtInBIdxAdmrl IB 21.84 +.4 +1.1 +3.4/ATtInBIdxIns IB 32.78 +.4 +1.1 +3.5/ATtInBIdxInv IB 10.92 +.4 +1.0 +3.4/ATtInSIdxAdmrl FB 28.95 -3.4 -3.9 +4.3/ATtInSIdxIns FB 115.76 -3.4 -3.8 +4.3/ATtInSIdxInsPlus FB 115.78 -3.4 -3.8 +4.3/ATtInSIdxInv FB 17.31 -3.4 -3.8 +4.2/ATtlSMIdxAdmrl LB 68.36 +.3 +3.3 +10.9/ATtlSMIdxIns LB 68.37 +.3 +3.3 +10.9/ATtlSMIdxInv LB 68.34 +.3 +3.3 +10.8/BTtlWldStkIdxIns WS 149.45 -1.5 -.2 +7.7/BTtlWldStkIdxInv WS 29.83 -1.5 -.2 +7.5/BTxMgBalAdmrl CA 30.96 +.3 +1.3 +6.6/AUSGrAdmrl LG 104.83 +1.4 +10.8 +13.4/BUSGrInv LG 40.44 +1.3 +10.7 +13.2/BUSValInv LV 19.09 -1.1 -.3 +7.9/BUtlsIdxAdmrl SU 58.36 +2.9 +.6 +12.1/AValIdxAdmrl LV 40.57 -.5 -.9 +9.8/AValIdxIns LV 40.57 -.5 -.9 +9.8/AValIdxInv LV 40.58 -.5 -.9 +9.6/AWlngtnAdmrl MA 70.74 -.6 -1.2 +7.5/AWlngtnInv MA 40.97 -.6 -1.3 +7.4/AWlslyIncAdmrl CA 62.78 -.2 -2.5 +5.5/AWlslyIncInv CA 25.92 -.2 -2.5 +5.5/AWndsrAdmrl LV 78.25 -1.1 -.1 +7.3/CWndsrIIAdmrl LV 66.01 -.7 -.7 +7.4/CWndsrIIInv LV 37.20 -.7 -.8 +7.3/CWndsrInv LV 23.20 -1.1 -.2 +7.2/C

VericimetryUSSCVl SV 21.17 +.7 +5.4 +8.6/C

VictoryDiversStkA m LB 18.59 -1.7 -2.3 +7.5/DDiversStkI LB 18.56 -.8 -.5 +8.1DiversStkR b LB 18.25 -1.8 -2.4 +7.2/EGlbNatrlResA m SN 22.81 -.4 -3.9 -3.0/EINCrTtlRetBdY CI 9.24 +.1 -1.7 +1.5/CINCrforIncA m GS 8.77 +.5 -.3 +.2/CINCrforIncI GS 8.76 +.6 -.5 +.4InsDiversStkR LB 8.80 -1.8 -1.3 +7.8IntgDiscvA m SB 43.12 +2.1 +7.3 +11.4/AIntgDiscvY SB 46.87 +2.1 +7.5 +11.7/AIntgSmCpValA m SV 40.51 +.4 +2.0 +8.1/DIntgSmCpValY SV 41.71 +.5 +2.2 +8.5/CMndMCpGrA m MG 34.75 -.5 +.8 +6.1/EMndMCpGrC m MG 28.14 -.6 +.4 +5.3/EMndMCpGrY MG 36.99 -.6 +.9 +6.3/EMndrMltCpA m LG 45.43 -1.7 -2.4 +8.2/ERSGrA m LG 22.17 -.4 +7.6 +12.6/BRSLgCpAlphaA m LB 57.64 +.4 +1.8 +7.6/DRSMidCpGrA m MG 27.44 -.8 +6.5 +8.3/DRSPtnrsA m SB 29.54 +.8 +1.1 +7.9/DRSSciandTechA m ST 25.51 +1.8 +18.3 +24.9/ARSSelGrA m SG 49.90 +1.0 +8.4 +7.0/ERSSmCpEqA m SG 21.45 +1.2 +13.6 +11.1/BRSSmCpGrA m SG 91.75 +1.2 +13.3 +10.7/CRSValA m MB 26.27 +.3 +.2 +5.4/DSP500IdxA m LB 21.58 -.1 +2.3 +10.6/BSophusEMA m EM 21.56 -6.0 -4.3 +7.3/ASycEsVlA m MV 41.11 +1.1 +2.5 +10.7SycEsVlI MV 41.15 +1.1 +2.6 +11.0SycEsVlR b MV 40.59 +.6 +1.4 +10.6/ASycmrSmCoOppA m SV 48.70 +1.1 +4.2 +12.5/ASycmrSmCoOppI SV 49.19 +1.9 +5.5 +13.2SycmrSmCoOppR b SV 45.79 +1.1 +4.1 +12.3/ATrvlnIntlSMI FQ 14.57 -2.5 -.9 +7.9/B

VikingKansasMuncplA m SI 10.55 +.2 -.6 +1.9/BTFForMontanaA m SI 9.86 +.3 -1.0 +1.8/C

VillereBalInv AL 24.26 +1.2 +9.7 +4.4/E

VirtusCdxMcpVlEqI MV 12.91 +1.0 +3.7 +8.8/BCrdxLgCpValEqA m LV 15.54 -1.0 -2.9 +7.2/CCrdxLgCpValEqI LV 15.71 -.9 -2.8 +7.5/CCrdxSmCpValEqIn SB 12.54 +3.6 +5.3 +10.3/BDuffPlRlEtSecA m SR 26.38 +4.5 -.3 +6.4/CGrAllcStrIns AL 9.72 +1.1 +1.6 +5.4IntlEqIns FG 12.36 -.8 +2.5 +8.2/AKARCapitalGrA m LG 17.62 -.3 +8.7 +13.2/BKARMidCapGrA m MG 33.74 +4.1 +21.8 +16.0/AKARSmCapCoreA m SG 34.61 +1.6 +12.3 +19.4/AKARSmCapCoreI SG 36.39 +1.7 +12.5 +19.7/ANFDurIncI CS 10.64 +.1 -.1 +1.7/ANFMulSecS/TBdA m CS 4.65 -.2 -.8 +2.1/ANFMulSecS/TBdC b CS 4.72 ... -.9 +1.9/ANFMulSecS/TBdC1 m CS 4.70 -.3 -1.1 +1.3/BNFTaxExemBdI MI 10.99 +.3 -.4 +2.3/CNFtMuSectInBdA m MU 9.96 -.5 -2.1 +3.5/BNewfleetHYA m HY 4.11 +.4 +.4 +4.4/BRamtEnhCreEqA m LB 19.34 -.3 -4.7 +9.4/CSectTrendA m LB 13.04 -.8 +2.0 +5.0/ESectTrendC m LB 12.80 -.9 +1.6 +4.2/ESeixCorBdIns CI 10.31 +.1 -1.9 +1.5/DSeixGrgTEBdIns SI 10.37 +.3 -.6 +2.4/ASeixHGrdMnBdIns ML 11.68 +.1 -.8 +3.0/CSeixHYIns HY 8.23 +.6 +.4 +3.8/CSeixHiIncI HY 6.39 +.6 +.8 +5.0/ASeixInvGrdTEBdI MI 11.50 +.2 -.7 +2.1/DSeixTtlRetBdI CI 10.11 +.9 -2.0 +1.4SeixUSGSUSBdI UB 10.00 +.1 +.7 +.8/DSeixUlShrtBdIns UB 9.96 +.1 +.8 +1.3/BSlvnLgCpGrStkA m LG 5.52 -.4 +8.6 +9.1/EStrAllcA m MA 15.06 -.4 +3.9 +5.2/DTactAllcA m MA 9.44 -.5 +3.7 +5.2/CVontForOppsA m FG 34.70 -1.5 -2.2 +6.6/BVontForOppsC m FG 33.97 -1.6 -2.5 +5.8/BVontForOppsI FG 34.75 -1.5 -2.1 +6.8/BVontlGlbOppsA m WS 16.44 +.3 +.9 +10.4/AVontobelEMOppI EM 11.23 -2.9 -7.0 +4.5/C

VoyaGNMAIncA m GI 8.20 +.1 -1.0 +1.0/AGNMAIncC m GI 8.16 +.1 -1.4 +.3/DGlbEqA m WS 35.44 -1.3 -1.6 +5.4/DGlbEqC m WS 32.94 -1.3 -2.0 +4.6/DGlbRlEsttA m GR 16.82 +1.7 -2.4 +2.6/EHYBdA m HY 7.87 +.7 -.2 +4.3/BIntermBdA m CI 9.78 ... -2.0 +2.2/BIntermBdI CI 9.77 ... -1.9 +2.5/ALgCpGrA m LG 39.07 +.6 +5.3 +12.1/CLgCpGrI LG 43.25 +.6 +5.5 +12.5/BMdCpOppsA m MG 23.10 -.1 +3.4 +9.1/CMdCpOppsC m MG 17.29 -.2 +3.0 +8.3/DMltMgrIntlSmCpA m FQ 62.98 -3.2 -1.8 +8.2/BRlEsttA m SR 14.90 +4.8 -1.5 +5.5/DRlEsttI SR 16.51 +4.8 -1.3 +5.8/DRussiaA m MQ 29.35 -2.9 -1.5 +9.1/ASmCoA m SB 14.79 +1.4 +3.9 +9.2/CSmCpOppsA m SG 62.43 +2.2 +6.8 +8.4/D

WCMFocIntGrIns d FG 16.16 -.9 +2.7 +9.5/AFocIntGrInv m FG 16.09 -.9 +2.5 +9.2/A

WaldenEq LB 21.98 -.3 +1.7 +10.8/B

Wasatch1stSourceInc d CS 9.94 ... -.5 +1.2/BCorGr d SG 76.52 +2.8 +12.0 +12.7/AGlbValInv d WS 8.76 -1.2 -1.1 +6.5/CHoisingtonUSTrs d GL 15.93 +1.6 -4.7 +3.3/DIntlGrInv d FR 36.75 +1.2 +6.7 +9.0/BIntlOppsInv d FR 3.55 +.9 +2.0 +10.8/ALSInv d LO 12.69 +.3 -2.5 -.5/EMicroCp d SG 9.09 +4.1 +19.0 +16.7/AMicroCpVal d SG 3.66 +4.0 +6.7 +12.5/BSmCpGrInv d SG 50.38 +3.7 +16.2 +10.5/CSmCpVal d SB 8.37 +2.4 +5.3 +10.5/BUlGr d SG 25.23 +4.2 +23.0 +17.3/AWldInnovtrInv d SW 21.34 -.4 ... +10.0/B

WeitzBal CA 14.39 -.1 +1.4 +4.7/BNebraskaTFInc SI 9.80 +.3 -.5 +.4/EPtnrsIIIOppIns LO 15.02 +2.2 +4.1 +1.7/DPtnrsValInv LG 31.70 +1.0 +.8 +2.1/EShrtDrIncIns CS 12.16 +.2 +.1 +1.5/BValInv LG 44.23 +1.5 +3.7 +4.2/EsHickory MB 52.80 +1.4 +.9 +2.6/E

Wells FargoAdjRtGvtA f UB 8.94 +.1 +.4 +.3/EAdjRtGvtInst UB 8.94 +.1 +.6 +.6/EAstAllcA f IH 14.17 -1.6 -2.1 +2.9AstAllcAdm IH 14.34 -1.6 -2.0 +3.1AstAllcC m IH 13.70 -1.7 -2.4 +2.1CALtdTrmTFA f SS 10.61 +.3 -.2 +1.0/CCATFA f MC 11.63 +.3 -.4 +2.7/DCATFAdm MC 11.65 +.4 -.3 +2.8/CCBLgCpValA f LV 14.08 -.3 -2.4 +8.3/BCBLgCpValInst LV 14.13 -.3 -2.1 +8.7/BCBMidCpValA f MV 36.57 +.1 -.4 +8.8/BCBMidCpValInst MV 36.90 +.1 -.2 +9.2/A

CommonStkA f MB 23.59 ... +2.7 +8.3/BCorBdA f CI 12.81 ... -2.1 +1.3/DCorBdAdm CI 12.50 ... -2.1 +1.4/DCorBdInst CI 12.48 ... -2.0 +1.7/CCorPlusBdA x CI 12.24 -.1 -1.9 +3.0/ADiscpUSCorA f LB 17.17 -.3 +.5 +10.2/BDiscpUSCorAdm LB 17.62 -.3 +.5 +10.3/BDiscvAdm MG 36.41 +1.9 +8.3 +9.9/BDvrsCptlBldrA x AL 10.22 -.9 +1.0 +9.6/ADvrsCptlBldrC x AL 10.20 -1.0 +.7 +8.8/ADvrsEqA f LB 26.50 -.6 +2.6 +8.0/DDvrsEqAdm LB 26.62 -.5 +2.7 +8.2/DDvrsIncBldrA f XY 6.22 +.2 -.8 +5.9/ADvrsIncBldrC m XY 6.23 +.1 -1.2 +5.1/ADvrsIncBldrInst XY 6.08 +.2 -.7 +6.3/ADvrsIntlA f FB 12.75 -4.6 -4.9 +1.6/EEMEqA f EM 23.95 -4.1 -5.6 +6.0/BEMEqAdm EM 25.10 -4.1 -5.6 +6.1/BEMEqC m EM 20.11 -4.1 -5.9 +5.2/CEndeavorSelInst LG 10.29 +1.6 +12.8 +14.9/AGlobalSmCpA f SW 43.25 +.7 +2.0 +11.3/AGrAdm LG 43.11 +.9 +13.4 +13.1/BGrBalA f MA 46.94 -.8 ... +5.7/CGrBalAdm MA 41.87 -.9 +.1 +6.0/BGrInst LG 46.57 +.9 +13.5 +13.3/BGvtSecA f GI 10.64 +.2 -1.5 +.8/BGvtSecAdm GI 10.63 +.2 -1.4 +1.0/BGvtSecInst GI 10.63 +.2 -1.3 +1.2/AHYBdA f HY 3.26 +.3 -1.5 +4.5/BHYBdC m HY 3.26 +.3 -1.9 +3.7/CIdxAstAllcA x MA 33.13 +.1 +1.0 +6.5/BIdxAstAllcAdm x MA 33.13 +.1 +1.1 +6.7/AIdxAstAllcC m MA 20.15 ... +.6 +5.7/CIntlBdA f IB 9.90 -1.1 -4.0 +.8/EIntlBdInst IB 10.03 -1.1 -3.9 +1.2/EIntrsValA f LB 12.49 +.1 +1.1 +6.1/EIntrsValInst LB 12.57 +.2 +1.2 +6.5/EIntrsWldEqA f WS 22.14 -.5 ... +7.0/CMinnesotaTFAdm SM 10.50 +.3 -.3 +2.3/BModBalAdm CA 22.93 -.3 +.2 +4.6/BOmegaGrA f LG 53.04 +1.3 +10.7 +12.5/BOmegaGrC m LG 36.85 +1.2 +10.3 +11.6/COppA f LG 44.07 -.1 +2.8 +8.7/EOppAdm LG 48.03 ... +2.9 +8.9/EPETFInst MP 11.47 +.3 -.1 +2.7/CPrecMetalsA f SP 32.84 -1.3 -8.6 +4.6/DPremLgCoGrA f LG 14.78 +1.2 +11.9 +11.9/CShrtDrGvtBdAdm CS 9.64 +.1 -.4 +.4/EShrtDrGvtBdInst CS 9.64 +.1 -.2 +.6/DShrtTrmBdInst CS 8.64 ... +.2 +1.2/BShrtTrmHYBdA f HY 7.98 +.1 +.7 +2.3/ESmCoGrAdm SG 59.41 +1.3 +14.1 +7.9/ESmCoValAdm SV 29.74 +1.7 +7.0 +10.1/BSmCpOppsAdm SG 23.66 +.5 +3.1 +9.4/DSmCpValA f SB 18.22 +.7 +4.5 +12.0/ASpMCpValAdm MV 37.24 +.5 -2.1 +6.8/CSpMCpValIns MV 37.58 +.5 -1.9 +7.1/CSpcSmCpValA f SV 36.24 +1.5 +4.0 +10.7/ASpcSmCpValAdm SV 37.10 +1.5 +4.0 +10.8/ASpcSmCpValC m SV 32.81 +1.5 +3.6 +9.9/BSpecizedTechA f ST 14.95 -.7 +17.3 +19.6/BStrMnBdA f MS 8.93 +.4 +.7 +2.0/AStrMnBdAdm MS 8.92 +.3 +.7 +2.1/AStrMnBdC m MS 8.96 +.3 +.3 +1.2/BTarget2020A f TE 12.62 ... -.9 +3.5/ETarget2020Adm TE 12.88 ... -.8 +3.6/ETarget2020R6 TE 12.99 ... -.7 +3.9/DTarget2030A f TH 13.58 -.2 -.6 +4.9/ETarget2030Adm TH 13.86 -.2 -.5 +5.1/ETarget2030R6 TH 13.86 -.2 -.4 +5.4/DTarget2040A f TJ 16.08 -.4 -.4 +5.9/ETarget2040Adm TJ 16.54 -.4 -.3 +6.0/ETarget2040R6 TJ 16.59 -.4 -.2 +6.4/DTrdtnlSmCpGrA f SG 16.99 +3.8 +12.7 +8.8/DUlSTMnIncA f MS 9.57 +.2 +.5 +.5/EUlSTMnIncIns MS 9.57 +.2 +.7 +.8/CUlShTrIncA f UB 8.45 +.1 +.5 +1.0/CUlShTrIncIns UB 8.44 ... +.6 +1.3/BUtl&TlCmA x SU 20.79 +2.6 -.9 +8.0/C

WesMarkBal MA 12.81 -.5 -1.0 +5.4/CGr LG 20.84 -1.0 +4.3 +7.0/EGvtBd CI 9.57 +.3 -1.4 +.5/ESmCoGr SG 14.38 -.4 +3.5 +6.2/EWestVIMnBd SI 10.35 +.2 -1.2 +1.7/C

WestcoreColorTaxFrRet SI 11.38 +.3 -.4 +2.5/APlusBdRtl CI 10.42 +.2 -1.4 +2.4/AQuaHiYldRetail HY 8.76 +.5 -.8 +4.5/BSmCpGrIIInstl SG 31.40 +2.1 +16.9 +5.6/E

Western AssetAdjRtIncI UB 9.03 +.1 +.9 +2.3/ACAMnsA m MC 15.71 +.3 -.2 +2.4/ECAMnsC m MC 15.67 +.4 -.4 +1.8/ECAMnsI MC 15.71 +.4 -.1 +2.5/DCorBdA m CI 12.24 -.1 -2.2 +2.4/ACorBdFI b CI 12.25 ... -2.2 +2.4/ACorBdI CI 12.24 ... -2.0 +2.7/ACorBdIS CI 12.26 ... -2.0 +2.8/ACorPlusBdA m CI 11.25 +.5 -3.1 +2.8CorPlusBdFI b CI 11.26 +.5 -3.1 +2.8CorPlusBdI CI 11.26 +.5 -2.9 +3.2CorPlusBdIS CI 11.25 +.4 -2.9 +3.2CorpBdA m TW 11.91 -.7 -4.0 +3.4/BEMDbtI EB 4.64 -1.7 -7.1 +3.1/CGlbHYBdA m HY 6.20 -.1 -1.9 +3.7/DGlbHYBdIS HY 6.20 +.1 -1.8 +4.0/CHYI HY 7.93 +.9 +1.2 +4.0/CHYIS HY 8.06 +1.0 +1.3 +4.0/CIncomeA m MU 6.12 -.4 -2.7 +3.6/BInflIdPlsBdI IP 11.07 +.5 -.8 +1.0/DInflIdPlsBdIS IP 11.13 +.6 -.8 +1.2/DIntermBdI CI 10.67 -.1 -1.2 +2.2/BIntermBdIS CI 10.67 -.1 -1.3 +2.3/AIntermTrmMnsA m MI 6.30 +.2 -.4 +1.9/DIntermTrmMnsC b MI 6.31 +.3 -.6 +1.3/EIntermTrmMnsI MI 6.30 +.2 -.3 +2.1/DIntrmMtCAMnsA m MF 8.65 +.4 ... +1.7/DIntrmMtCAMnsC b MF 8.64 +.3 -.2 +1.1/EIntrmMtNYMnsA m MN 8.50 +.5 +.1 +1.3/EIntrmMtNYMnsC b MN 8.51 +.5 -.1 +.7/EMgd Mns A m ML 16.03 +.4 -.3 +2.5/DMgd Mns C m ML 16.04 +.4 -.5 +2.0/EMgd Mns I ML 16.05 +.4 -.2 +2.6/DMnHiIncA m HM 14.05 +.5 +.3 +3.4/DMnHiIncC m HM 13.97 +.5 ... +2.8/EMnHiIncI HM 13.98 +.6 +.4 +3.6/DMrtgBckdScA m CI 10.30 +.2 -.7 +1.5/CMrtgBckdScI CI 10.35 +.2 -.4 +1.8/BNJMnsA m MJ 12.12 +.4 -.3 +2.5/DNYMnsA m MY 12.92 +.4 -.1 +1.9/ENYMnsC m MY 12.91 +.4 -.3 +1.3/ENYMnsI MY 12.92 +.5 +.1 +2.0/DPEMnsA m MP 12.61 +.3 -.1 +2.6/CPEMnsC m MP 12.55 +.3 -.4 +2.0/EShrtDrHiIncA m HY 5.35 +.8 +2.3 +2.6/EShrtDrHiIncC1 m HY 5.37 +.6 +2.0 +2.1/EShrtDrHiIncI HY 5.37 +.8 +2.5 +2.8/EShrtDrMnIncA m MS 5.06 +.3 +.4 +.8/DShrtDrMnIncC b MS 5.06 +.3 +.3 +.4/EShrtDrMnIncI MS 5.06 +.1 +.5 +.8/CShrtTrmBdI CS 3.84 +.2 +.3 +1.5/AShrtTrmBdIS CS 3.84 +.2 +.4 +1.6/ATtlRtUncnsFI b NT 10.24 -.7 -3.5 +2.6/BTtlRtUncnsI NT 10.25 -.7 -3.2 +2.9/BTtlRtUncnsIS NT 10.23 -.7 -3.3 +3.0/B

WestwoodEMIns EM 9.19 -5.5 -10.1 +1.1/EIncOppA m MA 15.47 -.3 -1.6 +4.0/EIncOppIns MA 15.49 -.3 -1.5 +4.3/ELgCpValIns LB 13.03 -.1 +.2 +8.8/DSMdCpIns MB 16.29 +.9 +3.2 +4.1/ESMdCpPlusIns MB 16.10 +.5 +1.4 +4.0/EShrtDrHYIns HY 9.23 +.4 +1.2 +3.1/ESmCpValIns SB 18.34 +1.2 +6.1 +11.0/A

William BlairBdI CI 9.85 -.3 -2.5 +1.9/BEMGrI EM 15.30 -4.7 -6.5 +5.0/CEMGrIns EM 15.42 -4.7 -6.5 +5.1/CEMLeadersIns EM 10.41 -3.1 -6.1 +4.3/CGlbLeadersI WS 15.55 -1.0 +6.8 +10.5/AGrI LG 13.05 +1.3 +13.4 +12.1/CInsIntlGr FG 17.85 -2.5 -1.3 +4.6/CIntlDevPlusI FG 16.30 -3.1 -2.7 +3.7/DIntlGrI FG 30.74 -2.5 -1.3 +4.5/CIntlGrN b FG 29.98 -2.5 -1.4 +4.2/DIntlSmCpGrI FR 15.20 -1.7 -2.9 +7.5/DIntlSmCpGrIns FR 15.29 -1.7 -2.8 +7.6/CMidCpGrI MG 13.00 +1.7 +12.4 +8.7/CSmCpGrI SG 34.16 +3.4 +15.4 +16.4/ASmCpValI SB 21.08 +1.3 +1.8 +8.6/CSmMidCpGrI MG 27.15 +1.7 +10.9 +13.1/A

WillistonBsnMdNrAmrStkA m EE 5.30 -4.2 -3.3 -3.0/B

WilmingtonBroadMktBdIns CI 9.34 ... -2.0 +1.5/DIntermTrmBdIns CI 9.59 +.1 -1.2 +1.0/EIntlIns FB 8.75 -3.1 -3.9 +4.4/ALgCpStrIns LB 22.56 -.1 +2.9 +10.7/BMnBdIns MI 12.88 +.4 -.8 +2.0/DNYMnBdIns MN 10.26 +.3 -.8 +1.8/CRlAstIns IH 14.52 -.3 -.8 +3.1/D

Wilshire5000IdxInvm b LB 21.39 +.1 +2.7 +10.5/BLgCoGrIns LG 45.97 +.7 +8.1 +12.5/BLgCoGrInvm b LG 42.66 +.6 +7.9 +12.1/C

Wintergreen FundInv m WS 12.52 -1.2 -8.1 +2.6/E

World FundsRlEstValOppIns SR 12.61 +5.7 ... +2.6

YorktownShrtTrmBdL b CS 3.60 +.2 +.2 +1.1/C

ZacksSmCpCorInv m SB 29.90 +2.2 +7.3 +10.4/B

iSharesMSEAIntlIdxIns FB 13.79 -2.8 -2.8 +3.5/BMSEAIntlIdxInvA b FB 13.69 -2.8 -2.8 +3.3/CRusl2000SCIdIns SB 21.42 +2.0 +8.6 +10.4/BRusl2000SCIdIvA b SB 21.41 +2.0 +8.5 +10.1/BS&P500IdxK LB 325.12 ... +2.6 +11.2/AUSAggtBdIdxK CI 9.83 +.1 -1.9 +1.6/C







History of crossword puzzles: - UFDC Image Array 2

Documents

Transcript of History of crossword puzzles: - UFDC Image Array 2