451 Error

Transcript

Plus 1 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 eEdition Stocks Plus z DOW INDUST. MOST RECENT SESSION 1,708 1,727 851 1902 24 60 Session High 1921.27 Session Low Dow Close: 16,431.78 Change: -188.88 (-1.1%) 10 DAYS 17,500 17,000 16,000 A S O N D J F a MOST ACTIVE Trend Price $ Chg %Chg PE Div W M Q Y 29.96 -.09 -0.3 18 1.20f s t t t 56.12 -2.45 -4.2 10 1.76 t t t t 94.69 -2.19 -2.3 10 2.08 t t t t 29.22 -.19 -0.6 0.92 s s t t 51.18 -1.47 -2.8 33 1.44 t t t t Name Volume (00) Pfizer 312872 JPMorgCh 312687 Apple Inc 301172 GenElec 299314 Microsoft 269232 s BIGGEST GAINERS Trend Ticker Price $ Chg %Chg PE Div W M Q Y HD 124.53 +1.68 +1.4 23 2.76f s s t t WMT 66.48 +.85 +1.3 14 2.00f s s s s NKE 60.21 +.04 +0.1 29 0.64 s t t t UNH 121.15 -.12 -0.1 20 2.00 s s s s PFE 29.96 -.09 -0.3 18 1.20f s t t t PG 81.81 -.32 -0.4 27 2.65 r s s s BA 116.90 -.49 -0.4 16 4.36f s t t t MRK 50.54 -.23 -0.5 24 1.84f s t t t KO 43.69 -.25 -0.6 25 1.40f t s s s JNJ 104.08 -.67 -0.6 17 3.00 t s s s Name HomeDp WalMart NikeB s UtdhlthGp Pfizer ProctGam Boeing Merck CocaCola JohnJn Calling it quits About t BIGGEST LOSERS 3 million Americans quit their jobs in December, the most in nine years. Workers typically quit for new jobs at higher pay. 4,600 Nasdaq Close: 4,503.58 Change: -67.03 (-1.5%) 4,400 4,200 5,400 Session $ Change Session % Change Week % Change y W CRUDE OIL y W $31.87 +.39 M onth % Change Quarter % Change GOLD NY MERC $1222.30 +12.80 Year-to-Date % Change Year Ago Close +1.45s +1.64s -7.75t -5.70% 18116.84 +1.60s +7.47s -10.39t -2.44% 9143.52 +2.06s +6.58s +11.34s +8.54% 604.06 +1.27s +.69s -9.14t -6.40% 11074.59 +1.52s -1.40t -11.74t -10.06% 4960.97 +1.36s +.93s -8.04t -6.00% 2109.66 +1.74s +1.69s -10.10t -6.22% 1515.62 +1.58s +.58s -9.41t -7.04% 22260.00 +1.64s -.57t -14.86t -10.89% 1231.83 higher wages. When more workers quit, it forces companies to raise salaries for their existing employees to keep them from jumping ship. And when the unemployment rate is low, as it is now at 4.9 percent, these trends can intensify. Companies have a harder time filling jobs with unemployed people, so they offer higher pay to those who already have jobs to entice them to quit. There are signs that average hourly pay is picking up. It rose 2.5 percent in January compared with 12 months earlier. That’s up from the tepid 2 percent pace that existed for most of the past six years. 3.5 million Trend Name Ticker Price $ Chg %Chg PE Div W M Q Y Travelers TRV 107.91 -1.44 -1.3 10 2.44 t s t t 3M Co MMM 156.17 -1.53 -1.0 20 4.44f t s s s UtdhlthGp UNH 121.15 -.12 -0.1 20 2.00 s s s s IBM IBM 132.40 -1.37 -1.0 9 5.20 t s t t DuPont DD 58.83 -1.40 -2.3 20 1.52 t s t t Boeing BA 116.90 -.49 -0.4 16 4.36f s t t t GoldmanS GS 144.91 -3.88 -2.6 9 2.60 t t t t ProctGam PG 81.81 -.32 -0.4 27 2.65 r s s s McDnlds MCD 116.90 -.77 -0.7 23 3.56f s t t t Caterpillar CAT 65.78 -1.53 -2.3 13 3.08 s s t t Nasdaq composite Session Close z X -.04 2.57% Quitting your job may not be easy, but it’s usually a good thing for the economy. That’s because most Americans quit to take a better position with higher pay. In December, more than 3 million Americans took the plunge and quit their jobs. That was the most in nine years. The number suggests the job market is healthy because most employees cling to their jobs in downturns. Quits were at half their current level right after the Great Recession ended. Federal Reserve Chair Janet Yellen has said she closely watches quits because when they increase, they also signal another important trend: 16,500 15,500 X -.03 1.72% 30-YR T-BONDS Walk away for more pay 16,080 15,480 z 10-YR T-NOTES 16610.39 16403.53 16431.78 -188.88 -1.14% 7375.79 7278.64 7325.17 -95.94 -1.29% 628.87 621.79 627.17 +1.09 +0.17% 9589.74 9485.36 9494.32 -122.00 -1.27% 4558.06 4500.95 4503.58 -67.03 -1.47% 1942.38 1919.44 1921.27 -24.23 -1.25% 1322.33 1310.46 1311.63 -11.74 -0.89% 19913.17 19665.84 19676.83 -236.34 -1.19% 1021.25 1012.15 1012.15 -9.59 -0.94% 16,680 Dow Jones industrials 18,000 S&P 500 X -24.23 4503.58 DOW DOW Trans. DOW Util. NYSE Comp. NASDAQ S&P 500 S&P 400 Wilshire 5000 Russell 2000 NYSE NASD Vol. (in mil.) 3,772 Pvs. Volume 3,918 Advanced 1020 Declined 2095 New Highs 42 New Lows 26 z X -67.03 X-188.88 16431.78 z NASDAQ COMP. Total U.S. non-farms jobs quit 3.0 2.5 2.0 1.5 1.0 0.5 0 10 DAYS ’01 ’02 ’03 ’04 ’05 ’06 ’07 ’08 ’09 ’10 ’11 ’12 ’13 ’14 ’15 Source: Bureau of Labor Statistics 5,100 est. Chris Rugaber; J. Paschke • AP 4,800 4,500 4,200 A S O N D J F Company Spotlight a MOST ACTIVE Trend Name Volume (00) Price $ Chg %Chg PE Div W M Q Y FrontierCm 513491 5.08 +.57 +12.6 0.42 s s s s SiriusXM 358021 3.61 -.09 -2.4 36 ... t t t t Apple Inc 301172 94.69 -2.19 -2.3 10 2.08 t t t t PwShs QQQ 278742 101.58 -1.70 -1.6 1.52e r t t t Microsoft 269232 51.18 -1.47 -2.8 33 1.44 t t t t s BIGGEST GAINERS Trend Ticker Price $ Chg %Chg PE Div W M Q Y NEWP 22.76 +7.72 +51.3 30 ... s s s s EYES 6.79 +1.50 +28.4 ... s s s s RMTI 9.51 +1.64 +20.8 ... s s t t MOMO 12.00 +1.98 +19.8 ... s t t t ARDM 3.08 +.43 +16.0 ... s t t t PULM 2.32 +.30 +14.9 ... s t t t TGEN 3.96 +.50 +14.5 ... t s s s LNTH 2.33 +.29 +14.2 ... s t t t ZIOP 7.27 +.89 +13.9 ... s s t t INVE 2.22 +.27 +13.8 ... s s s s Name Newport SecndSight RockwllM Momo Aradigm Pulmatrix Tecogen Lantheus n Ziopharm Identive hlf t BIGGEST LOSERS Name Ticker Priceline Atrion PTC Thera Alphabet A Alphabet C DiamHill Regenrn AnacorPh Equinix Baidu Price $ Chg %Chg PE Trend W M Q Y Div PCLN 1261.89 -26.53 -2.1 25 ... t s t t ATRI 367.25 -21.75 -5.6 24 3.60 t s t t PTCT 10.84 -17.42 -61.6 ... t t t t GOOGL 717.29 -11.76 -1.6 29 ... t t t t GOOG 695.85 -10.61 -1.5 29 ... t t t t DHIL 176.49 -10.31 -5.5 15 5.00e t s t t REGN 386.83 -8.96 -2.3 70 ... t t t t ANAC 66.97 -8.49 -11.3 ... t t t t EQIX 292.06 -7.77 -2.6 90 7.00f t t t t BIDU 161.02 -7.65 -4.5 29 ... t t t t 1,960 S&P 500 S&P 500 Close: 1,921.27 Change: -24.23 (-1.2%) 1,880 1,800 2,160 10 DAYS Fitness device maker Fitbit plunged Tuesday after the company forecast weak sales for the first quarter. At best, Fitbit said it expects $440 million in revenue in the quarter, which is $44 million less than analysts had estimated. The company is launching two new trackers and phasing out an older one, and that is affecting sales. Fitbit is also spending more money on Fitbit (FIT) $13 2,000 1,920 1,840 A S O N D J F a MOST ACTIVE Trend Name Volume (00) Price $ Chg %Chg PE Div W M Q Y BkofAm 1020733 12.16 -.38 -3.0 9 0.20 s t t t CabotO&G 619809 19.26 -2.28 -10.6 0.08 t t s s FrptMcM 580166 7.24 -.69 -8.7 ... s s s s FrontierCm 513491 5.08 +.57 +12.6 0.42 s s s s ChesEng 478413 2.19 -.20 -8.4 ... s t t t s BIGGEST GAINERS Name FrontierCm MotrlaSolu ScrippsNet Macys Weyerhsr Coach Masco Target DollarGen PVH Corp Ticker FTR MSI SNI M WY COH MAS TGT DG PVH Trend Price $ Chg %Chg PE Div W M Q Y 5.08 +.57 +12.6 0.42 s s s s 70.78 +4.03 +6.0 21 1.64f s s s s 58.04 +2.21 +4.0 13 1.00f s t s s 42.31 +1.25 +3.0 11 1.44 s s s s 24.25 +.67 +2.8 21 1.24 s t t t 36.95 +.77 +2.1 25 1.35 s s s s 28.36 +.57 +2.1 26 0.38 s s s s 73.99 +1.52 +2.1 2.24f s s s s 74.11 +1.33 +1.8 19 0.88 s s s s 77.73 +1.39 +1.8 13 0.15 s s s s t BIGGEST LOSERS Name Priceline Alphabet A Alphabet C Regenrn Ecolab Equinix Biogen BlackRock Amazon AffilMgrs Trend Ticker Price $ Chg %Chg PE Div W M Q Y PCLN 1261.89 -26.53 -2.1 25 ... t s t t GOOGL 717.29 -11.76 -1.6 29 ... t t t t GOOG 695.85 -10.61 -1.5 29 ... t t t t REGN 386.83 -8.96 -2.3 70 ... t t t t ECL 100.14 -7.95 -7.4 24 1.40f t t t t EQIX 292.06 -7.77 -2.6 90 7.00f t t t t BIIB 258.99 -6.84 -2.6 16 ... t t t t BLK 309.86 -6.59 -2.1 16 9.16 t s t t AMZN 552.94 -6.56 -1.2 ... s t t t AMG 129.17 -5.82 -4.3 13 ... t t t t manufacturing and marketing, and investing in future products and offerings for business customers. Fitbit’s sales more than doubled to $1.8 billion in 2015 and it expects as much as $2.5 billion in revenue this year. But its stock, which started at $20 per share in June and topped $50 in early August, is flagging badly. It fell 21 percent Tuesday to its lowest level ever. Tuesday’s close: $13.08 5 2 - WE E K R A N GE $52 Price change 6-mo FIT -66.2% Price-earnings ratio: 17 (Based on past 12-month results) AP Stocks closed lower Tuesday, shedding some of their big gains from a day earlier. The price of U.S. crude oil veered sharply lower, pulling down energy companies. Fear of further weakening of the Chinese economy was Fitbit FIT Home Depot Close: $124.53 1.68 or 1.4% The home improvement retailer disclosed strong quarterly results as the housing market continues to recover. $140 Close: $42.31 1.25 or 3.0% The department store chain’s fourth-quarter results were stronger than analysts expected. $45 130 40 20 120 35 $12.90 D J 52-week range Vol.: 40.4m (5.5x avg.) Mkt. Cap: $550.16 m J.M. Smucker F $51.90 PE: 40.3 Yield: ... SJM Close: $123.85 -3.01 or -2.4% The food maker’s stock slumped after its sales fell short of analysts’ projections. 110 $92.17 D J 52-week range F $135.47 30 $34.05 Motorola Solutions THC Close: $25.10 -0.40 or -1.6% The hospital operator said it set aside more than $200 million to resolve an investigation into a clinic. 30 70 120 25 65 115 20 PE: 36.2 Vol.: 2.7m (2.9x avg.) Mkt. Cap: $14.82 b Yield: 2.2% SOURCE: Sungard $21.39 D J 52-week range Vol.: 5.2m (1.9x avg.) Mkt. Cap: $2.5 b F $60.93 PE: 134.0 Yield: ... MSI Close: $70.78 4.03 or 6.0% The communications equipment company gave a stronger-than-expected forecast for the year. 125 $130.00 $73.61 Tenet Healthcare $75 F F Vol.: 16.3m (2.0x avg.) PE: 11.0 Mkt. Cap: $13.3 b Yield: 3.4% $35 D J 52-week range D J 52-week range Vol.: 11.2m (1.8x avg.) PE: 23.4 Mkt. Cap: $157.89 b Yield: 1.9% $130 $104.30 1-mo -30.5 rekindled after China cut the value of its currency against the dollar yet again. Investors also were discouraged by a report showing that consumer confidence fell to its lowest level in seven months. HD Macy’s M 30 10 3-mo -51.6 Source: FactSet Close: $13.08 -3.44 or -20.8% Investors were disappointed with the fitness tracker company’s 2016 forecasts, including weak first-quarter sales. $40 2,080 1,760 Fitbit getting run down 60 $56.40 D J 52-week range F $72.97 PE: ... Vol.: 4.9m (4.5x avg.) Mkt. Cap: $12.5 b Yield: 2.3% AP Plus 2 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 Remodeling boost Eye on housing Lowe’s delivers its latest quarterly results today. The home-improvement retailer is expected to report that its earnings and revenue increased in the fourth quarter versus a year earlier. That would echo the company’s performance in the previous three quarters. Lowe’s has benefited from the ongoing housing market recovery as more homeowners spend money on sprucing up their homes or taking on remodeling projects. Economists predict that sales of new U.S. homes slowed last month. The Commerce Department is expected to report today that the pace of new home sales reached a seasonally adjusted annual rate of 521,000 in January. That would represent a modest decline from December’s pace, when home sales surged to a seasonally adjusted annual rate of 544,000 homes, the strongest pace in 10 months. Interestrates The yield on the 10-year Treasury fell to 1.72 percent Tuesday. Yields affect rates on mortgages and other consumer loans. YEST 6 MO AGO 1 YR AGO PRIME RATE 3.50 3.25 3.25 FED FUNDS .38 .13 .13 550 thousand 500 450 544 est. 521 507 482 491 457 A S O N D J ’15 ’16 Source: FactSet PVS NET CHG WK MO QTR 3-month T-bill .32 .31 +0.01 s s s .01 6-month T-bill .45 .44 +0.01 s s s .06 52-wk T-bill .53 .52 +0.01 s s s .20 2-year T-note .76 .75 +0.01 s t t .61 5-year T-note 1.20 1.23 -0.03 t t t 1.54 1YR AGO 10-year T-note 1.72 1.75 -0.03 t t t 2.06 30-year T-bond 2.57 2.61 -0.04 t t t 2.66 BONDS YEST PVS NET CHG Barclays LongT-BdIdx 2.36 2.38 -0.02 t t t 2.53 Bond Buyer Muni Idx 4.06 4.05 +0.01 s t t 4.26 Barclays USAggregate 2.27 2.27 ... t t t 2.22 Barclays US High Yield 9.48 9.58 -0.10 t s s 6.08 Moodys AAA Corp Idx 3.97 3.96 +0.01 t t t 3.78 Barclays CompT-BdIdx 1.28 1.30 -0.02 t t t 1.86 Barclays US Corp 3.61 3.63 -0.02 t t s 3.03 WK MO QTR TGT $73.99 Target’s efforts to draw shoppers $90 back into its stores have been paying off. 75 The retailer has taken steps to $76.87 update its fashion, baby products ’16 60 and home decor, and hired experts est. to refresh stores with better Operating $1.50 $1.54 merchandise. The moves have EPS helped Target improve a key sales 4Q ’14 4Q ’15 measure for five consecutive Price-earnings ratio: lost money quarters. Did the trend continue based on past 12-month results during the company's fiscal fourth quarter? Find out today, when Target Dividend: $2.24 Div. yield: 3.0% reports its latest quarterly results. Source: FactSe seasonally adjusted annual rate YEST TREASURIES Turnaround mode New home sales 1YR AGO Stocks of Local Interest Reading stocks of local interest a a a a a a a a a a a a a a a a 7 Name: Name of stock. The symbol above illustrates Ticker: Ticker Symbol company trades under. a stock’s price in relation to Price: Price at most recent close. its low and high closing prices $ Chg: Price change from previous close. % Chg: Percent change from previous close. during the past two weeks. PE: 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. Div (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. W: Stock price direction in relation to close 5 trading days ago. M: Stock price direction in relation to close 1 month ago. Q: Stock price direction in relation to end of previous quarter. Y: Stock price direction in relation to close 365 days ago. Low: Stock price at lowest point during past 365 days. Range: Stock price in relation to lowest and highest points during past 365 days. High: Stock price at highest point during past 365 days. % Chg: Price percent change past 365 days. % Rtn: Return percent change past 365 days. Arrows, indicate direction of movement. Commodities The price of crude tumbled Tuesday after Saudi Arabia’s oil minister said that he expects oil prices to remain low for some time. In metals trading, gold and silver rose. Copper fell. Foreign Exchange The dollar gained ground on the euro and pound, but declined versus the yen. FUELS Crude Oil (bbl) Ethanol (gal) Heating Oil (gal) Natural Gas (mm btu) Unleaded Gas (gal) METALS Gold (oz) Silver (oz) Platinum (oz) Copper (lb) Palladium (oz) AGRICULTURE Cattle (lb) Coffee (lb) Corn (bu) Cotton (lb) Lumber (1,000 bd ft) Orange Juice (lb) Soybeans (bu) Wheat (bu) CLOSE 31.87 1.42 1.02 1.78 0.97 PVS. 31.48 1.43 1.06 1.82 1.00 %CH. -4.83 ... -3.13 -2.14 -3.43 %YTD -14.0 +1.4 -7.1 -23.8 -23.7 CLOSE 1222.30 15.24 943.50 2.10 500.25 PVS. 1209.50 15.18 927.80 2.11 498.85 %CH. +1.06 +0.37 +1.69 -0.40 +0.28 %YTD +15.3 +10.6 +5.8 -1.0 -10.8 CLOSE 1.37 1.18 3.62 0.58 261.70 1.27 8.69 4.48 PVS. 1.36 1.20 3.68 0.58 264.20 1.25 8.81 4.59 %CH. +0.39 -1.71 -1.50 +0.74 -0.95 +1.04 -1.33 -2.29 %YTD +0.9 -7.0 +0.9 -8.1 +1.6 -9.6 -0.2 -4.7 CLOSE CHG. %CHG. 6MO. AGO 1YR. AGO 1.4016 1.3759 1.1009 112.06 18.2039 -.0135 +.0050 -.0017 -.77 +.1376 -.96% +.36% -.15% -.69% +.76% 1.5699 1.3172 1.1357 122.09 16.9785 1.5455 1.2577 1.1335 118.87 15.0829 EUROPE/AFRICA/MIDDLE EAST Israeli Shekel 3.9096 Norwegian Krone 8.5990 South African Rand 15.2261 Swedish Krona 8.4865 Swiss Franc .9924 +.0014 -.0147 +.0150 -.0113 -.0064 +.04% -.17% +.10% -.13% -.64% 3.8791 8.1985 12.9598 8.3801 .9478 3.9133 7.6186 11.6461 8.4159 .9506 +.0026 +.0041 -.0045 +.025 +.0067 +8.16 +.09 +.19% +.06% -.06% +.04% +.48% +.66% +.27% 1.3646 6.3876 7.7524 66.230 1.4080 1195.79 32.67 1.2824 6.2550 7.7565 62.164 1.3587 1109.27 31.76 MAJORS USD per British Pound Canadian Dollar USD per Euro Japanese Yen Mexican Peso ASIA/PACIFIC Australian Dollar Chinese Yuan Hong Kong Dollar Indian Rupee Singapore Dollar South Korean Won Taiwan Dollar 1.3858 6.5266 7.7684 68.561 1.4063 1230.95 33.26 Name Ticker Most Recent Close Price $ Chg %Chg PE Trend W M Q Y Div Low Range Year High %Chg %Rtn AGL Resources GAS 64.61 -.14 -0.2 23 2.12f t s s s 46.36 0 64.99 +1.3 +33.4 AT&T Inc T 36.74 -.12 -0.3 16 1.92f s s s s 30.97 0 37.12 +6.8 +13.7 Astec Inds ASTE 39.25 +.94 +2.5 24 0.40 s s t t 30.76 6 45.48 -3.6 -1.4 Atlantic Cap Bcsh ACBI 12.35 +.38 +3.2 ... s t t t 11.55 2 17.50 -17.6 ... BB&T Corp BBT 32.10 -.87 -2.6 12 1.08 t s t t 29.95 2 41.90 -15.1 -10.8 Bank of America BAC 12.16 -.38 -3.0 9 0.20 s t t t 10.99 2 18.48 -27.7 -22.2 CBL & Associates CBL 10.66 +.06 +0.6 32 1.06 s t t t 9.37 2 20.56 -13.8 -42.4 CBL & Assoc pfD CBLpD 23.15 +.05 +0.2 1.84 s t t t 21.09 4 26.31 -8.5 ... Cigna Corp CI 137.84 +1.48 +1.1 17 0.04 s s t t 118.70 4 170.68 -5.8 +15.1 Cintas Corp CTAS 83.96 -.68 -0.8 15 1.05f s s t t 78.00 4 94.35 -7.8 +3.9 Coca Btl Cns COKE 171.19 +3.22 +1.9 34 1.00 t s t t 99.28 6 220.93 -6.2 +65.3 CocaCola Co KO 43.69 -.25 -0.6 25 1.40f t s s s 36.56 0 44.16 +1.7 +7.8 Coca-Cola Ent CCE 49.03 -.35 -0.7 20 1.20f s s t t 41.03 7 53.79 -0.4 +13.0 Comcast Corp A CMCSA 57.54 -.61 -1.0 18 1.10f t s s s 50.00 6 64.99 +2.4 +1.1 Comcl Metals CMC 13.83 -.51 -3.6 12 0.48 t s s s 12.44 3 17.76 +1.0 -3.5 ConAgra Foods CAG 41.92 +.01 ... 22 1.00 s s t t 33.45 8 45.49 -0.6 +24.3 Convergys Corp CVG 24.42 -.41 -1.7 21 0.32 t s t t 20.57 7 26.59 -1.9 +14.0 Corrections Corp CXW 28.70 -.15 -0.5 15 2.16 t s s s 24.21 3 42.31 +8.3 -23.5 Covenant Transp CVTI 21.66 -.71 -3.2 9 ... t s s s 13.60 4 36.82 +14.7 -24.6 Cracker Barrel CBRL 147.48 +6.22 +4.4 21 4.40a s s s s 117.95 7 162.33 +16.3 +10.3 Darden Rest DRI 62.86 +.72 +1.2 20 2.00m s s t t 53.38 7 67.69 -1.2 +15.4 Dean Foods Co DF 19.25 +.37 +2.0 0.28 t s s s 14.56 8 21.17 +12.2 +15.9 Dillards Inc DDS 78.37 +5.92 +8.2 12 0.28f s s s s 60.66 3 144.21 +19.3 -40.8 Dixie Group Inc DXYN 3.92 -.04 -1.0 ... t t t t 3.81 1 11.50 -25.0 -56.1 DuPont DD 58.83 -1.40 -2.3 20 1.52 t s t t 47.11 4 80.65 -11.7 -15.1 Fst Horizon Natl FHN 12.15 -.27 -2.2 14 0.24 t t t t 11.51 2 16.35 -16.3 -12.1 Intel Corp INTC 28.80 -.55 -1.9 12 1.04f s t t t 24.87 4 35.59 -16.4 -11.9 Johnson & Johnson JNJ 104.08 -.67 -0.6 17 3.00 t s s s 81.79 0 105.49 +1.3 +7.5 La-Z-Boy Inc LZB 24.96 -.27 -1.1 17 0.40f s s s s 19.56 6 29.34 +2.2 +0.7 Medtronic Inc MDT 75.80 -.88 -1.1 40 1.52 s s t t 55.54 9 79.50 -1.5 -0.8 Microsoft Corp MSFT 51.18 -1.47 -2.8 33 1.44 t t t t 39.72 7 56.85 -7.8 +23.1 Miller Inds MLR 19.67 -.17 -0.9 13 0.64 t t t t 17.00 4 25.48 -9.7 -4.9 Mohawk Inds MHK 166.58 +.11 +0.1 22 ... s s t t 148.56 3 212.16 -12.0 -9.7 Mueller Water Pdts MWA 8.54 -.09 -1.0 24 0.08 s s t t 7.04 5 10.49 -0.7 -5.2 Natl Hlth Inv NHI 60.41 -.11 -0.2 18 3.60f s t t t 53.64 4 73.32 -0.8 -11.4 Ntl Hlthcare Cp NHC 61.80 +.24 +0.4 19 1.60 t s s s 57.16 4 69.40 +0.2 -0.1 Norfolk Sthn NSC 73.87 -2.09 -2.8 14 2.36 t s t t 64.51 2 111.76 -12.7 -29.9 Panera Bread Co PNRA 204.46 -1.25 -0.6 35 ... s s s s 156.47 0 208.00 +5.0 +30.6 Pinnacle Financial PNFP 44.95 -1.50 -3.2 17 0.56f t t t t 39.76 3 57.99 -12.5 +16.0 Raymond James Fncl RJF 43.44 -.80 -1.8 13 0.80f t s t t 39.84 2 61.82 -25.1 -20.5 Regions Fncl RF 7.57 -.33 -4.2 11 0.24 t t t t 7.00 2 10.87 -21.1 -15.8 Reliance Steel Alu RS 59.30 -.69 -1.2 15 1.60 t s s s 50.08 6 66.86 +2.4 +6.6 Ruby Tuesday RT 5.30 -.01 -0.2 ... t t t t 4.52 3 7.65 -3.8 -17.4 Sanofi SNY 38.61 -.51 -1.3 1.62e t t t t 38.13 1 54.98 -9.5 -18.7 Sonic Corp SONC 28.39 -.16 -0.6 23 0.44 s t t t 22.72 5 36.73 -12.1 -12.0 Suntrust Bks STI 33.83 -1.02 -2.9 9 0.96 t t t t 31.07 2 45.84 -21.0 -12.9 Synovus Fincl SNV 26.69 -.48 -1.8 16 0.48f t t t t 25.48 2 33.80 -17.6 -3.0 Unum Group UNM 27.85 -.18 -0.6 8 0.74 s s t t 23.99 3 38.15 -16.3 -15.4 Vodafone Group VOD 30.03 -.62 -2.0 1.08e t t t t 28.83 2 39.46 -6.9 -9.9 Vulcan Matl VMC 94.48 -1.57 -1.6 54 0.80f t s t t 78.83 6 106.84 -0.5 +19.4 WalMart Strs WMT 66.48 +.85 +1.3 14 2.00f s s s s 56.30 4 84.86 +8.5 -19.8 WestRock Co WRK 32.58 +.23 +0.7 1.50 s s t t 29.73 1 66.40 -28.6 -52.5 Whirlpool WHR 150.14 +1.93 +1.3 13 3.60 s s s s 123.60 3 217.00 +2.2 -28.9 FundFocus Morningstar says it is keeping its analyst rating of “Bronze” on this fund because there is a strong likelihood that it can “continue to deliver the goods.” T. Rowe Price European Stock (PRESX) CATEGORY: EUROPE STOCK C H A T T A N O O G A & S U R R O U N D I N G C O U N T I E S AUGUST 2013 LOG CABIN L I V I N G MORNINGSTAR RATING™ ASSETS EXP RATIO MIN. INIT. INVEST. PERCENT LOAD PAGE 29 HHHHI $1,552 million .95% $2,500 N/L HISTORICAL RETURNS Return/Rank YEAR-TO-DATE 1-YEAR 3-YEAR 5-YEAR -9.8 -14.9/D +3.3/B +4.6/A 3 and 5-year returns are annualized. Rank: Fund’s letter grade compared with others in the same group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. In Town Retreat LUXURY LIVING ON 8 ACRES Resort living every day in this rustic retreat surrounded by lushly landscaped grounds of and a saltwater pool. Nestled in the side White Oak Mountain in Ooltewah, minutes from everywhere! F E AT U R E D P R O P E R T Y Belinda Winslett Cell: 356.9584 Office: 265.0088 See Page 13 for details. In The Market For a New Home? Look for it in stands near you. To Advertise Call 423-757-6453 know om/right2 press.c timesfree •50,000 Total Magazines Distributed Monthly • MUG SHOTS • SCHOOL REPORT CARDS • PUBLIC SALARIES • SHOOTINGS • PLUS, MORE STUFF YOU HAVE THE RIGHT2KNOW •Delivered to 200+ locations, including street racks, real estate offices, banks, restaurants, etc. •Online more than one year Plus 3 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 New York Stock Exchange New York Stock Exchange Leaders & Losers Year-to-date percent return/loss Quarter percent return/loss Month percent return/loss Current net asset value s GAIN Name Harmony Gold Min Direxion BiotechBear Dir Dly Gold Bull3x DRDGOLD Ltd Sibanye Gold Ltd CS VelSh 3xInvrsNGs Barrick Gold Dirx Jr GoldMin Bull PrSh Ultra Gold Min Anglogold Ashanti Last Price 2.82 74.61 54.49 3.33 12.58 23.43 13.54 56.73 37.76 11.99 s GAIN Name Dir Dly Gold Bull3x Axiall Corp Dirx Jr GoldMin Bull Coeur Mining Kinross Gold PrSh Ultra Gold Min Freeport McMoRan Yamana Gold Inc Grana y Montero IAMGold Corp Last Price 54.49 19.67 56.73 3.47 3.07 37.76 7.24 2.73 3.68 2.37 MOST Last Name NAV Berkshire Hath A 196502.00 NVR Inc 1585.98 Wells Fargo pfL 1173.00 Bank of America pf L 1086.00 M&T Bank Corp pfC 1032.00 M&T Bank Corp pfA 1015.00 Allergan plc cv pfA 950.44 Markel Cp 853.89 AutoZone Inc 764.28 US Bancorp dep pfA 758.00 t LOSS Name Last Price t LOSS Name Last Price KapStone Paper SM Energy Co Clayton Engy Direxion GoldMinBear Navios Maritime pfG Navios Mari Hldg pfH Direx Biotech Bull Dir Dly Gold Bear3x Peabody Energy Corp Scorpio Bulkers Inc 9.09 7.61 10.86 10.27 3.35 3.20 6.05 4.61 2.11 2.10 Dir Dly Gold Bear3x Direxion GoldMinBear Prsh Ulshrt Gold Min Prosh Ultshrt Jr Min Midcoast Energy Ptrs Tableau Software A Peabody Energy Corp Monster Worldwide Alon USA Ptrs Scorpio Bulkers Inc 4.61 10.27 12.31 11.33 4.26 40.84 2.11 2.66 10.11 2.10 Name A AAC Holdings Inc AAR Corp ABB Ltd ABM Inds ADT Corp AES Corp AFLAC Inc AG Mortgage Inv Trst AGCO Corp AGL Resources AK Steel Hold AMC Entertainment A AMEC Foster Wheeler AMN Healthcare Svce AT&T Inc A10 Networks AU Optronics Corp AVG Technologies AVX Corp AZZ Inc Aarons Inc Abbott Labs AbbVie Inc Abercromb Fitch Acadia Rlty Tr Accenture PLC Acco Brands Corp Acorn Intl Inc Actuant Corp Acuity Brands Adams Divers Eqty Adecaogro SA Adeptus Health Advance Auto Parts Adv Drainage Sys Adv Semicond Eng AdventClay Cv&Inco Advent/Clay CvIncII AdvShs Active Bear Aecom Aegon NV AerCap Holdings Aerojet Rocketdyne Aeropostale Inc Aetna Inc Affil Managers Agilent Tech Agnico Eagle Mines Agria Corp Agrium Inc Air Lease Corp Air Products Aircastle Ltd Airgas Alamos Gold Inc Alaska Air Group Albany Intl Albemarle Corp Alcatel-Lucent Alcoa Inc Alere Inc Alexander & Baldwin Alexandria Real Est Alibaba Group Hldg Allegheny Tech Allegion plc Allergan plc Allete Inc Alliance Data Sys Alliance Ber Glob Hi AllianceBern Inco AlllianceBernstein Alliant Energy AllianzGblCv&IncoFd AlliaGbl Cv&IncoFd2 AlliGblNFJDivIntPrem Allied Wld Assurance Allison Transmission Allstate Corp Allstate 5.1pc 2053 Ally Financial Ally Financial pfB Alon Blue Sq Israel Alon USA Energy Alon USA Ptrs Alpine Glob Prm Prop Alpine Total Div Fd Alps RivfrtStratInco Alps Alerian MLP Altisource Resid Altria Group Ambev S.A. Ameren Corp America Movil L Amer Assets Trust Am Axle & Mfg Amer Campus Cmts Am Eagle Outfit Amer Elec Power Amer Eqty Inv Life Amer Express Am Financial Gp Amer Homes 4 Rent Am Intl Grp wt Am Intl Grp Amer Midstream Ptrs Amer Residential Prp Amer States Water Am Tower Corp Amer Vanguard Amer Water Works Amerigas Part LP Ameriprise Fncl AmerisourceBergen Ametek Inc Amira Nature Foods Amphenol Corp Amplify Snack Brands Anadarko Petrol Anglogold Ashanti Anheuser-Busch InBev Anixter Intl Annaly Capital Mgmt Antero Midstream Antero Resources Anthem Inc Anthem Inc units Anworth Mtg Ast Aon plc Apache Corp Apart Inv Mgt Apollo Cmcl RE Fin Apollo Glbl Mgmt Apollo Resid Mtge Apple Hosp REIT Applied Indl Tch Aptargroup Inc Aqua America Inc Aramark Arcelor Mittal Arch Dan Mid Ticker Year Percent Range Change 0 +203.6 7 +140.0 3 +124.4 8 +108.1 0 +106.6 8 +87.1 0 +83.5 3 +82.7 5 +82.0 0 +68.9 Year Percent Range Change 1 -59.8 1 -61.3 1 -63.3 1 -65.5 1 -68.9 1 -69.3 1 -71.3 1 -72.1 1 -72.5 1 -78.8 Most Recent Close Price $ Chg %Chg PE s GAIN Name Harmony Gold Min Direxion BiotechBear Dir Dly Gold Bull3x DRDGOLD Ltd Sibanye Gold Ltd CS VelSh 3xInvrsNGs Barrick Gold Dirx Jr GoldMin Bull PrSh Ultra Gold Min Anglogold Ashanti Last Price 2.82 74.61 54.49 3.33 12.58 23.43 13.54 56.73 37.76 11.99 t LOSS Name Last Price Scorpio Bulkers Inc Peabody Energy Corp Dir Dly Gold Bear3x Direx Biotech Bull Navios Mari Hldg pfH Navios Maritime pfG Direxion GoldMinBear Clayton Engy SM Energy Co KapStone Paper 2.10 2.11 4.61 6.05 3.20 3.35 10.27 10.86 7.61 9.09 Trend Div W M Q Y AAC 23.24 +.56 +2.5 cc ... s AIR 20.99 -.24 -1.1 60 0.30 s ABB 17.65 -.24 -1.3 0.57e t ABM 31.70 -.09 -0.3 23 0.66f t ADT 39.95 -.07 -0.2 22 0.88f t AES 9.58 -.21 -2.1 8 0.44f s AFL 59.37 -.33 -0.6 10 1.64f s MITT 11.55 -.01 -0.1 14 1.90m s AGCO 46.69 -.56 -1.2 15 0.52f s GAS 64.61 -.14 -0.2 23 2.12f t AKS 2.68 +.02 +0.8 dd ... s AMC 22.04 -.24 -1.1 24 0.80 s AMFW 5.16 -.08 -1.5 0.65e s AHS 28.53 -.42 -1.5 19 ... s T 36.74 -.12 -0.3 16 1.92f s ATEN 6.04 -.12 -1.9 dd ... s AUO 2.54 +.04 +1.6 0.16e s AVG 17.22 -.07 -0.4 ... t AVX 11.43 -.25 -2.1 10 0.42 t AZZ 49.88 -.71 -1.4 17 0.60 t AAN 21.95 -.10 -0.5 11 0.09 t ABT 38.39 -.77 -2.0 13 1.04f t ABBV 55.07 -.21 -0.4 17 2.28f s ANF 27.70 -.08 -0.3 23 0.80 s AKR 33.18 -.16 -0.5 35 1.00f s ACN 99.65 -.70 -0.7 21 2.12e s ACCO 7.09 +.01 +0.1 9 ... s ATV 6.23 -.47 -7.0 ... t ATU 22.83 -.23 -1.0 cc 0.04 s AYI 197.22 -.30 -0.2 34 0.52 s ADX 11.73 -.10 -0.8 q 0.92e t AGRO 12.99 -.07 -0.5 ... s ADPT 44.79 -.80 -1.8 40 ... s AAP 147.55 -.32 -0.2 19 0.24 s WMS 19.37 -.59 -3.0 0.20 s ASX 5.56 +.02 +0.4 0.32e s AVK 12.09 +.06 +0.5 q 1.13 s AGC 4.82 +.02 +0.4 q 0.56 s HDGE 11.92 +.07 +0.6 q ... t ACM 26.26 -.51 -1.9 45 ... s AEG 4.94 -.05 -1.0 0.26e s AER 33.17 -.25 -0.7 6 ... s AJRD 15.58 -.40 -2.5 dd ... s ARO .20 -.01 -2.9 dd ... r AET 107.33 +.77 +0.7 15 1.00 s AMG 129.17 -5.82 -4.3 13 ... t A 37.17 -.86 -2.3 26 0.46f t AEM 35.25 +.60 +1.7 cc 0.32 s GRO .94 -.05 -5.1 ... t AGU 82.00 -.66 -0.8 12 3.50 r AL 28.55 +.13 +0.5 11 0.20f s APD 131.21 -1.71 -1.3 21 3.24 t AYR 19.55 +.10 +0.5 12 0.96f s ARG 141.45 +.08 +0.1 29 2.40 s AGI 4.22 -.01 -0.2 0.02 t ALK 72.74 +.35 +0.5 11 1.10f s AIN 36.11 -1.02 -2.7 26 0.68 t ALB 52.66 -2.17 -4.0 18 1.16 t ALU 3.43 +.07 +2.1 ... s AA 8.53 -.38 -4.3 15 0.12 s ALR 53.89 +.12 +0.2 dd ... s ALEX 32.98 +.11 +0.3 34 0.24f s ARE 76.30 ... ... 47 3.08 s BABA 66.97 -1.87 -2.7 26 ... t ATI 11.94 -.43 -3.5 dd 0.32m s ALLE 61.11 +.04 +0.1 0.48f s AGN 286.78 +.96 +0.3 dd ... s ALE 53.13 +.09 +0.2 18 2.08f s ADS 206.46 -4.43 -2.1 17 ... s AWF 10.92 -.06 -0.5 q 0.97a s ACG 7.64 -.01 -0.2 q 0.38a t AB 18.63 -.22 -1.2 10 1.86e t LNT 68.76 +.96 +1.4 19 2.35f s NCV 4.60 -.01 -0.2 q 0.78 t NCZ 4.16 -.03 -0.7 q 0.69 t NFJ 11.45 -.10 -0.9 q 1.20m s AWH 31.72 -.23 -0.7 15 1.04 t ALSN 22.90 -.56 -2.4 22 0.60 t ALL 63.73 -.71 -1.1 12 1.32f t ALLpB 24.87 +.31 +1.3 1.28 s ALLY 17.11 -.43 -2.5 dd ... s ALLYpB 25.05 -.05 -0.2 2.13 t BSI 3.74 +.20 +5.6 dd ... s ALJ 10.28 -.48 -4.5 7 0.60 t ALDW 10.11 -.28 -2.7 3 3.33e t AWP 4.87 +.01 +0.2 q 0.60 s AOD 6.87 -.03 -0.4 q 0.69 s RIGS 24.12 ... ... q 0.87e s AMLP 9.66 -.44 -4.4 q 1.20e s RESI 9.36 -.12 -1.3 1.75e s MO 61.52 +.31 +0.5 23 2.26 s ABEV 4.57 -.13 -2.8 0.19e s AEE 46.52 +.29 +0.6 18 1.70 s AMX 13.12 -.21 -1.6 29 0.67e s AAT 36.40 -.01 ... 42 1.00f s AXL 14.46 -.35 -2.4 5 ... s ACC 42.81 -.66 -1.5 42 1.60 t AEO 14.69 +.12 +0.8 14 0.50 s AEP 62.76 -.09 -0.1 20 2.24f s AEL 14.04 -.42 -2.9 5 0.22f t AXP 55.11 -.52 -0.9 11 1.16 s AFG 66.79 -.37 -0.6 12 1.12a t AMH 13.65 -.13 -0.9 dd 0.20 t AIG/WS 16.95 -.81 -4.6 ... t AIG 51.06 -1.04 -2.0 38 1.28f t AMID 5.40 -.79 -12.8 dd 1.89 t ARPI 15.49 -.16 -1.0 dd 0.40 t AWR 46.97 +.13 +0.3 29 0.90 s AMT 88.02 -1.22 -1.4 65 1.96f s AVD 12.44 -.29 -2.3 65 ... t AWK 66.67 +.40 +0.6 26 1.36 s APU 40.08 -.92 -2.2 21 3.68 s AMP 83.43 -1.11 -1.3 9 2.68 s ABC 87.35 -.35 -0.4 62 1.36f s AME 45.54 -.59 -1.3 18 0.36 t ANFI 11.60 -.15 -1.3 ... s APH 52.15 -.35 -0.7 21 0.56 s BETR 9.84 -.32 -3.1 ... t APC 35.30 -2.05 -5.5 dd 0.20m t AU 11.99 +.65 +5.7 ... s BUD 116.26 -.87 -0.7 3.94e t AXE 42.38 -.69 -1.6 11 ... t NLY 10.04 +.05 +0.5 dd 1.20 s AM 19.94 -.49 -2.4 37 0.88f s AR 22.80 -1.49 -6.1 14 0.68 t ANTM 131.27 -.90 -0.7 13 2.60f s ANTX 44.34 -.36 -0.8 1.89e s ANH 4.61 -.05 -1.1 66 0.60 s AON 94.07 +.30 +0.3 22 1.20 s APA 37.88 -1.73 -4.4 dd 1.00 s AIV 36.17 -.29 -0.8 24 1.32f r ARI 16.57 +.04 +0.2 9 1.84f s APO 14.70 -.30 -2.0 24 1.38e t AMTG 10.03 -.10 -1.0 dd 1.92 s APLE 19.59 -.02 -0.1 1.20 t AIT 38.72 -.21 -0.5 15 1.12f t ATR 72.87 +.07 +0.1 24 1.20f r WTR 31.60 +.16 +0.5 23 0.71 s ARMK 31.00 +.06 +0.2 31 0.38f s MT 3.56 -.22 -5.8 dd ... s ADM 33.79 ... ... 14 1.20f s s t s s s s s s s s s s t s s s t t s s t t t s s t s t s s s s t t t s t t t r t s t t s t t s t t s s s s s s s s t s s s t t s s t s t s t t s t t s t t s t s t t t t t t s t t s s s s t s s s s t r t t t t t t s t s s s t t t s s t s s t t s s t t t s s t t s s t s s s s t t s s t t s s s t t s s s t t t s t t t t t t t t s s t t s t t t s t t t t t t s t t t t t t t t s t t t s t s s t t t t t s t t t s t t s t s t t s t t t t t s s t t t t t t t t t t s s s t t t s t s t t t t t t t t s t t s s t t t s t t t s t t s t s t t s s t t t t t t t s s t t t Year Percent Range Change 0 +203.6 7 +140.0 3 +124.4 8 +108.1 0 +106.6 8 +87.1 0 +83.5 3 +82.7 5 +82.0 0 +68.9 Year Percent Range Change 1 -78.8 1 -72.5 1 -72.1 1 -71.3 1 -69.3 1 -68.9 1 -65.5 1 -63.3 1 -61.3 1 -59.8 Year Low Range High %Chg %Rtn s 14.36 3 46.60 +21.9 -25.4 t 18.36 2 34.24 -20.2 -28.0 t 15.74 3 23.66 -0.5 -13.5 s 26.50 7 34.00 +11.3 +5.9 s 24.22 9 42.88 +21.1 +3.8 s 8.22 3 14.02 +0.1 -14.2 t 51.41 6 66.53 -0.9 -1.3 t 10.33 2 19.61 -10.0 -25.8 s 41.91 3 57.90 +2.9 -5.4 s 46.36 0 64.99 +1.3 +33.4 s 1.64 3 5.93 +19.6 -40.5 t 19.28 2 36.13 -8.2 -29.2 t 4.82 1 14.83 -19.9 -56.3 t 20.79 5 37.47 -8.1 +28.6 s 30.97 0 37.12 +6.8 +13.7 t 4.12 5 8.30 -7.9 +40.6 t 2.32 1 5.80 -12.7 -50.5 t 16.12 1 29.15 -14.1 -21.7 t 10.43 3 15.15 -5.8 -12.9 t 42.89 5 60.36 -10.2 +11.5 t 20.24 1 40.80 -2.0 -27.9 t 36.00 2 51.74 -14.5 -15.5 t 45.45 4 71.60 -7.0 -6.4 s 15.42 0 28.21 +2.6 +10.8 s 28.34 7 35.85 +0.1 -2.0 t 86.40 6 109.86 -4.6 +13.2 t 5.47 5 8.75 -0.6 -7.9 s 1.77 3 20.85 +14.5 +0.5 t 17.02 7 25.78 -4.7 -9.7 t 157.05 5 241.90 -15.6 +23.6 t 10.96 3 14.36 -8.6 -9.6 s 6.71 0 13.42 +5.7 +62.2 t 37.13 1 123.97 -17.8 +8.8 t 131.59 3 201.24 -2.0 -4.5 t 17.95 1 33.28 -19.4 -23.2 t 4.54 3 8.12 -1.9 -19.7 t 10.92 2 17.52 -10.6 -22.5 t 4.41 2 7.00 -13.2 -18.0 s 10.20 6 13.19 +10.8 +8.8 t 22.80 3 35.40 -12.6 -8.2 t 4.58 1 8.35 -12.9 -32.1 t 24.61 4 51.50 -23.1 -24.6 t 13.98 2 24.99 -0.5 -16.2 t 0.16 1 4.39 -28.6 -94.5 t 92.42 4 134.40 -0.7 +9.8 t 115.97 2 230.63 -19.1 -38.2 t 33.12 4 43.59 -11.1 -8.4 s 21.00 0 36.53 +34.1 +15.1 t 0.95 1 1.89 -31.9 -5.7 t 79.94 1 116.81 -8.2 -20.6 t 22.47 4 40.49 -14.7 -27.2 s 114.64 4 158.20 +0.8 -13.6 t 15.06 5 25.52 -6.4 -12.7 s 86.09 0 141.74 +2.3 +22.3 s 2.27 4 7.54 +28.3 -25.7 t 58.15 6 87.17 -9.7 +14.2 t 27.64 7 41.58 -1.2 +0.2 t 41.37 5 64.99 -6.0 +0.9 t 3.06 2 4.96 -10.4 -13.6 t 6.14 3 15.78 -13.6 -42.8 s 31.96 0 55.99 +37.9 +20.6 t 28.82 3 43.68 -6.6 -17.9 t 70.69 2 102.96 -15.6 -17.4 t 57.20 3 95.06 -17.6 -20.5 s 7.08 2 37.76 +6.1 -61.6 t 52.95 6 68.08 -7.3 +4.9 t 237.50 5 340.34 -8.2 -3.4 s 45.29 7 56.61 +4.5 -0.3 t 176.63 3 312.00 -25.3 -25.3 s 9.94 4 12.79 +1.3 -4.1 t 7.41 4 8.05 -0.5 +9.8 t 16.11 2 32.74 -21.9 -23.8 s 54.27 0 68.80 +10.1 +8.4 t 4.41 1 9.32 -17.0 -38.6 t 3.94 1 8.80 -17.6 -41.0 t 10.30 2 16.75 -7.6 -20.5 t 30.29 1 45.05 -14.7 -18.7 t 20.56 2 32.76 -11.5 -25.1 s 54.12 6 72.51 +2.6 -8.3 s 23.50 5 26.68 +0.7 ... t 14.55 3 23.83 -8.2 -19.6 t 24.14 4 27.09 -2.7 ... t 2.00 1 31.60 -12.8 -87.2 t 9.74 1 23.29 -30.7 -13.9 t 10.15 1 26.67 -56.5 -17.7 t 4.63 1 7.04 -15.6 -20.2 t 6.52 2 9.16 -10.5 -14.9 t 23.41 4 25.45 -0.3 -1.2 t 7.77 2 17.35 -19.8 -34.4 t 8.59 1 22.59 -24.6 -40.8 s 47.31 0 61.74 +5.7 +14.0 s 3.86 3 6.68 +2.5 ... s 37.26 9 47.90 +7.6 +11.4 t 11.87 2 22.38 -6.7 -35.6 t 34.07 3 45.00 -5.1 -12.5 t 11.44 3 26.21 -23.7 -42.1 s 32.12 9 44.20 +3.6 +6.7 t 12.78 4 18.49 -5.2 +2.1 s 52.29 0 63.63 +7.7 +10.7 t 12.65 1 30.02 -41.6 -49.7 t 50.27 2 83.54 -20.8 -28.9 t 62.07 4 75.68 -7.3 +9.0 t 13.16 2 17.39 -18.1 -15.7 t 16.03 1 29.56 -28.7 ... t 50.38 1 64.93 -17.6 -4.2 t 3.80 1 19.96 -33.3 -57.3 t 14.64 2 19.68 -18.0 -8.4 s 35.80 0 47.24 +12.0 +22.5 t 83.07 3 104.12 -9.2 -5.7 t 9.63 5 16.06 -11.2 +9.5 s 48.36 0 66.78 +11.6 +25.4 s 30.80 5 50.69 +17.0 -11.9 t 76.00 2 137.07 -21.6 -36.0 t 80.50 2 120.68 -15.8 -12.8 t 42.82 2 57.67 -15.0 -9.9 s 2.51 8 14.56 +27.3 +31.3 t 44.50 5 60.54 -0.2 -6.8 t 9.15 1 17.20 -14.6 ... t 28.16 2 95.94 -27.3 -55.0 s 5.64 0 11.80 +68.9 -1.1 t 102.52 5 130.08 -7.0 -2.0 t 37.61 2 79.88 -29.8 -45.1 s 8.25 7 10.93 +7.0 +4.4 t 16.47 3 29.76 -12.6 -15.7 s 18.50 2 46.06 +4.6 -39.6 t 115.63 3 173.59 -5.9 -6.9 t 40.72 3 54.78 -3.7 ... s 3.66 6 5.38 +6.0 +1.3 s 83.83 5 107.08 +2.0 -5.4 t 32.20 2 71.87 -14.8 -38.7 t 34.71 3 41.33 -9.6 -1.4 t 12.92 7 18.25 -3.8 +9.4 t 12.35 3 23.78 -3.2 -30.3 t 9.57 1 16.50 -16.1 -23.5 t 13.82 9 20.97 -1.9 ... t 35.55 4 45.56 -4.4 -5.9 s 60.73 8 76.20 +0.3 +11.8 s 24.40 0 32.34 +6.0 +22.8 t 28.09 5 35.06 -3.9 +1.6 t 2.93 1 11.95 -15.6 -64.1 t 29.86 2 53.31 -7.9 -27.5 Year Percent Range Change 3 +122.0 3 +103.6 3 +102.6 4 +89.6 0 +87.2 5 +77.4 2 +72.4 5 +69.6 3 +67.3 9 +66.9 Year Percent Range Change 1 -68.1 1 -65.5 1 -51.0 1 -48.1 1 -47.6 1 -47.6 1 -47.4 1 -46.0 1 -44.5 1 -44.4 LEAST Name Last NAV Global Ship Lease Forsight Energy LP Utd Microelect MFC Bancorp Ltd Scorpio Bulkers Inc New York & Co Peabody Energy Corp Dover Motorsports First Acceptance Cp MFS Int Hi Inc 2.00 2.03 2.03 2.04 2.10 2.10 2.11 2.11 2.12 2.13 Year Percent Range Change 3 -1.1 7 +0.6 4 ... 2 +0.1 9 ... 4 ... 4 -0.1 6 -1.6 8 -0.1 3 ... Year Percent Range Change 2 -5.2 1 -1.0 6 -1.5 2 -1.9 1 -4.5 3 -0.5 1 -2.3 2 -4.5 2 -1.9 2 ... Reading the New York Stock Exchange report a a a a a a a a a a a a a a a a Name: Name of stock. Ticker: Ticker Symbol company trades under. Price: Price at most recent close. $ Chg: Price change from previous close. % Chg: Percent change from previous close. PE: 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. Div (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. W: Stock price direction in relation to close 5 trading days ago. M: Stock price direction in relation to close 1 month ago. Q: Stock price direction in relation to end of previous quarter. Y: Stock price direction in relation to close 365 days ago. Low: Stock price at lowest point during past 365 days. Range: Stock price in relation to lowest and highest points during past 365 days. High: Stock price at highest point during past 365 days. % Chg: Price percent change past 365 days. % Rtn: Return percent change past 365 days. Arrows, indicate direction of movement. Underline: indicates top 100 stocks by volume rank. Bold stocks, designates which stocks have gone up or down 5% . STOCK GLOSSARY a bt - primary exchange listing a cld - issue has been called for redemption by company a d - new intraday 52-week low a g - dividends paid in Canadian funds, PE not shown a h - Does not meet continued-listing standards a lf - late filing with SEC a n - stock was a new issue in the last year - the 52-week high and low figures are calculated from their start date a pf - preferred stock issue a pr - preferences a rs - stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year a rt - right to buy security at a specified price a s - historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. a wi - trades will be settled when the stock is issued a wd - when distributed a wt - warrant, allowing a purchase of a stock a u - new intraday 52-week high a un - unit, including more than one security a v - Trading halted on primary market a vj - company in bankruptcy, receivership or being reorganized under the bankruptcy law - this appears in front of the name DIVIDEND FOOTNOTES a a - Extra dividend(s) paid, but are not included a b - Annual rate plus stock dividend; a c - Dividend from a liquidating company; a e - Declared or paid preceding 12 months; a f - Annual rate, increased on last declaration. a i - Declared or paid after dividend or split; a k - Declared or paid this year, an accumulative issue with dividends in arrears; a r - Declared or paid in last 12 months plus stock dividend; a m - Annual rate, reduced on last declaration. a p - Initial dividend, annual rate unknown; yield not shown. a t - Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE FOOTNOTES a q - stock is a closed-end fund - no P/E ratio shown a cc - P/E exceeds 99 a dd - loss in last 12 months Name Ticker Archrock Inc Arcos Dorados Hldgs Ardmore Shipping Ares Commercial RE Argan Inc Arista Networks Arlington Asset Inv Armada Hoffler Prop Armour Residential Armstrong World Inds Arrow DJ Glbl Yield Arrow El Artisan Partners Asbury Automotive Ashford Hosp Trst Ashland Inc Aspen Insurance Hld Associated Banc Cp Assurant Inc Assured Guaranty Ltd Astoria Financial AstraZeneca PLC Atlantic Power Corp Atlas Energy Grp Atlas Res Ptrs LP ATMOS Energy Atwood Oceanics AutoNation Inc Autohome Inc Autoliv Inc AutoZone Inc AvalonBay Cmts Avangrid Inc Avery Denn Avista Corp Aviva PLC Avnet Inc Avon Products Axalta Coating Sys Axiall Corp AXIS Capital Hld Ltd Axovant Sciences AROC 3.89 -.36 -8.5 12 0.75f t ARCO 2.40 -.04 -1.6 dd ... t ASC 7.91 -.32 -3.9 0.61e t ACRE 9.59 -.08 -0.8 8 1.00 s AGX 30.75 -.25 -0.8 13 0.70e t ANET 65.96 +.56 +0.9 27 ... s AI 11.82 -.05 -0.4 dd 2.50m s AHH 10.81 -.10 -0.9 15 0.72f t ARR 19.65 -.01 -0.1 dd 3.96 s AWI 38.45 -.90 -2.3 40 ... t GYLD 15.74 -.11 -0.7 q 1.72e s ARW 56.43 -.67 -1.2 8 ... t APAM 27.40 -.44 -1.6 13 2.40a s ABG 56.02 +1.53 +2.8 10 ... s AHT 5.41 -.09 -1.6 2 0.48b s ASH 92.33 -1.79 -1.9 13 1.56 t AHL 44.97 -.43 -0.9 12 0.84 t ASB 16.93 -.47 -2.7 14 0.44f t AIZ 70.17 -.42 -0.6 36 2.00f t AGO 23.81 -.40 -1.7 3 0.48 t AF 15.08 -.12 -0.8 22 0.16 s AZN 29.31 -.28 -0.9 15 1.40e t AT 1.77 -.03 -1.7 15 0.12 r ATLS .61 -.03 -4.6 ... t ARP .71 -.03 -4.6 dd 0.15 s ATO 70.45 +.09 +0.1 23 1.68f s ATW 6.54 -.28 -4.1 1 0.30m t AN 50.37 +.54 +1.1 13 ... s ATHM 24.77 +.32 +1.3 ... s ALV 108.81 -3.15 -2.8 23 2.32f s AZO 764.28 -.62 -0.1 21 ... s AVB 170.47 -.60 -0.4 31 5.40f s AGR 38.06 -.69 -1.8 0.43p t AVY 63.99 -1.04 -1.6 20 1.48 t AVA 37.68 -.14 -0.4 20 1.37f s AV 11.79 -.32 -2.6 0.58e t AVT 41.06 -.58 -1.4 10 0.68 t AVP 3.73 ... ... dd ... s AXTA 24.82 -.39 -1.5 64 ... s AXLL 19.67 -.53 -2.6 dd 0.64 t AXS 53.16 -.48 -0.9 8 1.40f t AXON 12.23 -.52 -4.1 ... t t t t t s s s s s s s s t s s t t s t s s t s t s s s s t t s t s s s t s s s s s t t t t t t t t s t t t s t t t t t t t t t t t t t s t t t t s t t s s t t t t s t t t 3.88 1 22.83 -48.3 -74.5 t 2.16 1 6.60 -22.8 -54.7 t 7.11 2 15.07 -37.8 -15.8 t 8.91 2 13.18 -16.2 -11.5 t 28.03 2 42.50 -5.1 -4.0 t 52.51 4 88.56 -15.3 -4.5 t 9.42 2 25.58 -10.7 -40.1 s 9.50 7 11.60 +3.1 +8.5 t 16.61 4 25.92 -9.7 -5.3 t 35.92 2 60.70 -15.9 -28.2 t 14.44 2 25.55 -8.3 -30.6 s 45.23 6 64.98 +4.2 -9.0 t 23.65 2 49.89 -24.0 -35.6 t 43.56 3 96.58 -16.9 -30.9 t 4.15 2 10.84 -14.3 -39.4 t 88.30 1 132.38 -10.1 -24.8 t 40.34 5 51.53 -6.9 -1.5 t 15.45 3 20.95 -9.7 -4.1 t 59.73 4 87.20 -12.9 +18.2 t 21.79 3 29.75 -9.9 -6.9 t 12.47 5 18.13 -4.9 +17.9 t 28.29 2 36.69 -13.7 -9.6 t 1.57 2 3.34 -10.2 -31.3 t 0.50 1 10.25 -36.3 ... t 0.56 1 10.32 -31.5 -82.7 s 50.83 0 71.19 +11.8 +36.0 t 4.82 1 35.66 -35.6 -77.8 t 40.45 4 67.50 -15.6 -20.4 t 21.53 1 56.59 -29.1 -36.9 t 95.34 4 132.19 -12.8 +0.7 s 620.49 8 803.25 +3.0 +22.7 t 158.72 5 186.89 -7.4 +3.0 t 32.45 6 42.40 -0.9 -4.1 s 50.94 9 66.65 +2.1 +22.9 s 29.77 0 38.38 +6.5 +14.4 t 11.54 1 17.57 -22.5 -25.4 t 36.42 5 47.27 -4.2 -7.9 t 2.21 3 9.47 -7.9 -53.7 t 20.67 3 36.50 -6.9 -6.4 s 9.04 3 49.18 +27.7 -56.1 t 49.92 4 60.00 -5.4 +5.0 t 8.86 2 31.17 -32.2 ... BGS BBT BFR BCE BHP BBL BP BPT BRFS BT BWXT BW BMI BHI BLL CIB BANC BBVA BBD BLX SAN BSBR BSAC BXS BAC BACpW s s s s s s t s s t s s s s t s s t s t t s s s t t s t s s t t t s s t t t s t t s s t s t t t t t t t s 27.41 0 38.25 +10.8 +37.6 t 29.95 2 41.90 -15.1 -10.8 s 12.51 7 25.35 +10.5 +21.2 s 31.49 9 45.29 +10.4 ... t 18.46 2 52.98 -6.5 -41.9 t 16.36 2 51.52 -6.7 -45.8 t 27.01 2 43.85 -7.2 -20.8 s 18.25 2 81.46 +8.0 -59.4 s 11.05 3 23.51 +0.9 -36.1 t 31.10 3 37.69 -6.1 +0.4 t 21.02 9 32.44 -2.5 +38.0 t 15.86 7 22.31 -2.4 ... s 51.63 9 66.45 +10.8 +10.3 t 37.58 2 70.45 -7.9 -30.4 t 57.95 5 75.24 -9.2 -8.5 s 23.69 3 46.61 +10.5 -28.0 s 10.83 9 15.98 +3.1 +38.4 t 5.89 1 10.75 -15.7 -33.3 s 4.01 2 11.41 +7.7 -47.3 t 19.63 1 34.49 -18.6 -27.1 t 3.69 1 7.79 -19.3 -41.3 t 2.96 2 5.98 -9.0 -17.8 t 15.69 3 22.94 -1.9 -7.0 t 18.69 2 27.23 -17.5 -6.5 t 10.99 2 18.48 -27.7 -22.2 t 24.76 5 27.19 -3.7 ... B B&G Foods BB&T Corp BBVA Banco Frances BCE Inc BHP Billiton Ltd BHP Billiton PLC BP PLC BP Prudhoe BRF SA BT Group PLC BWX Technologies Babcock&Wilcox Ent Badger Meter Baker Hughes Ball Corp BanColumbia SA Banc of Calif Banco Bilb Viz Arg Banco Bradesco ADS Banco Latinamer Bco Santander SA Bco Santander Brasil Bco Santander Chile BancorpSouth Bank of America Bank of Amer dep pfW a Continued on next page Most Recent Close Price $ Chg %Chg PE Trend Div W M Q Y 38.79 +1.30 +3.5 31 1.68f s 32.10 -.87 -2.6 12 1.08 t 21.09 +.25 +1.2 ... s 42.64 +.06 +0.1 2.60 t 24.09 -1.20 -4.7 2.48e s 21.14 -1.41 -6.3 2.48r t 29.00 -1.30 -4.3 dd 2.40a t 26.94 -1.81 -6.3 4 5.85e t 13.95 -.12 -0.9 0.16e s 32.51 -.77 -2.3 0.99e t 30.99 +.91 +3.0 cc 0.24 s 20.36 +.06 +0.3 ... s 64.94 -.06 -0.1 36 0.80 t 42.49 -1.00 -2.3 dd 0.68 s 66.03 -.44 -0.7 18 0.52 r 29.56 -.36 -1.2 1.27e s 15.07 +.20 +1.3 12 0.48 t 6.18 -.17 -2.7 0.42e s 5.18 -.12 -2.3 0.44e s 21.10 -.25 -1.2 7 1.54 s 3.93 -.09 -2.2 0.35e s 3.54 -.09 -2.5 0.42e s 17.31 -.39 -2.2 1.13e t 19.79 -.43 -2.1 14 0.40f t 12.16 -.38 -3.0 9 0.20 s 25.76 -.04 -0.2 1.66 t Year Low Range High %Chg %Rtn Plus 4 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 New York Stock Exchange ( continued) Name Ticker Bank of America wtA Bank of America pf C Bank of Hawaii Bank of Montreal Bk of NY Mellon Bank Nova Scotia g Bankrate Inc BankUnited Inc Barclays Select MLP Barc iPath Grains Barclays Bank prD Barclays Bank PLC pr Barclays Bank prC Barclays Bank prA Barclays Bank Barc iPathS&P VIX MT Barc iPath Vix ST Bard CR Barnes & Noble Educ Barnes & Noble Barnes Group Barracuda Networks Barrick Gold Basic Energy Svcs Baxalta Inc Baxter Intl Baytex Energy Corp Beazer Homes USA Becton Dickinsn Belden Inc Bellatrix Expl Ltd Belmond Ltd Bemis Co Benchmark Elec Berkley WR Berkshire Hath B Berry Plastics Grp Best Buy Co Big Lots Bill Barrett Corp Bitauto Hldgs Ltd Black Hills Corp Blakc Knight Fincl Black Stone Minerals BlackRock Inc Blkrk Bld Am Bd Tr BlkrkCorp HiYld Blkrk CredAlloIncoTr BlkDebt Strategies Blackrock Engy Resc Blkrk Enh Eqty Div Blkrk Glob Opp Eqty Blkrck IT Blkrk Intl G&I Blackrk Multi-Sector Blk Muni Intrmed Dur Blk MunihHld InvQual BlkrkMunihld NY Qual Blk Muniyld NY Qual Blkrk Muniyld Qual3 Blkrk Muniassets Fd BlackRock Muni TgtTT Blackrk Res Cmdty Blackstone GSO StrCr Blackstone Group Blackstone Mtg Tr Block H&R Blount Intl Boardwalk Pipeline Boeing Co Boise Cascade Co Bonanza Creek Energy Boot Barn Hldgs Booz Allen Hamilton BorgWarner Inc Boston Beer Co Boston Prop Boston Scientific Box Inc Boyd Gaming Brady Corp Brandywine RT Braskem SA Briggs Stratton Bright Horiz FamSol Brinker Intl Brinks Co Brist Myr Sqb Bristow Group Brixmor Property Grp Broadridge Fincl Brookdale Senior Liv Brookfield Asset Brookfld Infrastr Brown & Brown Brown-Forman B Brunswick Corp Buckeye Part Buckle Inc Buenaventura Build-A-Bear Bunge Ltd Burlington Stores BAC/WS/A 3.75 -.45 -10.7 ... t BACpC 25.25 -.05 -0.2 ... t BOH 62.44 -1.29 -2.0 17 1.80 t BMO 53.47 -.50 -0.9 3.36f t BK 35.06 -.37 -1.0 12 0.68 s BNS 39.80 -.72 -1.8 7 2.80 t RATE 12.37 -.14 -1.1 22 ... t BKU 31.97 -.75 -2.3 14 0.84 s ATMP 16.46 -.46 -2.7 q 1.17e s JJG 30.25 -.39 -1.3 q ... t BCSpD 25.95 +.01 ... 2.03 t BCSp 24.80 -.19 -0.8 1.66 t BCSpC 25.80 +.02 +0.1 1.94 s BCSpA 25.04 -.19 -0.8 1.78 t BCS 9.00 -.31 -3.3 0.41e t VXZ 12.79 +.25 +2.0 q ... t VXX 25.18 +1.21 +5.0 q ... t BCR 191.51 +2.04 +1.1 41 0.96 s BNED 10.35 -.24 -2.3 ... s BKS 8.93 -.14 -1.5 dd 0.60 s B 33.53 -.14 -0.4 14 0.48 t CUDA 12.21 -.13 -1.1 dd ... t ABX 13.54 +.72 +5.6 47 0.08 s BAS 1.88 -.10 -5.1 dd ... s BXLT 39.30 -.23 -0.6 0.28 t BAX 38.34 -.07 -0.2 21 0.46 s BTE 1.92 -.13 -6.3 dd ... t BZH 7.02 -.12 -1.7 1 ... s BDX 146.46 +.78 +0.5 35 2.64f s BDC 52.57 -.10 -0.2 26 0.20 t BXE 1.05 -.06 -5.4 dd ... t BEL 9.32 -.09 -1.0 67 ... s BMS 47.54 +.13 +0.3 19 1.16f t BHE 21.64 -.28 -1.3 14 ... t WRB 51.66 -.47 -0.9 14 0.48 t BRK/B 130.74 -1.25 -0.9 14 ... t BERY 29.33 -.91 -3.0 47 ... t BBY 30.92 +.19 +0.6 13 0.92a s BIG 38.68 +.57 +1.5 14 0.76 s BBG 2.84 -.24 -7.8 dd ... s BITA 20.64 -1.26 -5.8 ... s BKH 56.35 -.33 -0.6 38 1.68f t BKFS 29.38 +.20 +0.7 ... s BSM 12.00 +.05 +0.4 1.05 s BLK 309.86 -6.59 -2.1 16 9.16 t BBN 22.26 +.15 +0.7 q 1.58 t HYT 9.55 +.01 +0.1 q 0.84a s BTZ 11.81 ... ... q 0.97 s DSU 3.26 +.02 +0.6 q 0.29a s BGR 11.84 -.33 -2.7 q 1.32 r BDJ 7.07 -.04 -0.6 q 0.56 s BOE 11.00 -.07 -0.6 q 1.16 t BKT 6.54 ... ... q 0.37 t BGY 5.47 -.12 -2.1 q 0.59 t BIT 14.91 -.03 -0.2 q 1.40a s MUI 14.55 +.05 +0.3 q 0.79a t MFL 15.02 +.02 +0.1 q 0.86 s MHN 14.97 +.01 +0.1 q 0.80a s MYN 13.79 +.01 +0.1 q 0.74a s MYI 14.89 +.03 +0.2 q 0.89a s MUA 14.51 ... ... q 0.72a s BTT 22.42 +.13 +0.6 q 0.96a s BCX 6.60 -.17 -2.5 q 0.79 t BGB 12.29 -.03 -0.2 q 1.26 s BX 25.74 -.93 -3.5 14 2.39e t BXMT 24.16 -.32 -1.3 10 2.48f t HRB 33.65 -.38 -1.1 20 0.80 t BLT 9.55 +.02 +0.2 7 ... s BWP 11.58 -.64 -5.2 13 0.40 t BA 116.90 -.49 -0.4 16 4.36f s BCC 15.77 +.40 +2.6 12 ... s BCEI 1.61 -.14 -8.0 dd ... s BOOT 9.61 +.35 +3.8 23 ... s BAH 26.95 -.27 -1.0 18 0.52 s BWA 32.12 -.75 -2.3 11 0.52 t SAM 191.02 -1.24 -0.6 26 ... s BXP 114.35 -.41 -0.4 31 2.60a s BSX 17.24 -.02 -0.1 91 ... s BOX 11.14 -.07 -0.6 dd ... s BYD 16.22 -.46 -2.8 26 ... t BRC 25.78 +.11 +0.4 cc 0.81 s BDN 12.40 ... ... dd 0.60 s BAK 12.59 -.47 -3.6 0.38e s BGG 21.00 -.37 -1.7 18 0.54 t BFAM 63.08 -.79 -1.2 42 ... t EAT 49.79 +.61 +1.2 15 1.28 s BCO 29.43 -.01 ... 68 0.40 s BMY 62.07 -1.63 -2.6 44 1.52f t BRS 14.26 -1.18 -7.6 16 0.28m s BRX 23.49 +.02 +0.1 44 0.98 s BR 56.52 +.38 +0.7 23 1.20 s BKD 14.16 +.21 +1.5 dd ... s BAM 30.46 -.42 -1.4 13 0.52f s BIP 36.33 +.67 +1.9 2.28f s BRO 31.81 -.05 -0.2 19 0.49f s BF/B 102.76 -.02 ... 32 1.36f s BC 42.86 -1.18 -2.7 14 0.60f s BPL 59.58 -.10 -0.2 18 4.75f s BKE 31.86 +.50 +1.6 10 1.00f s BVN 5.27 -.14 -2.6 dd ... s BBW 13.78 -.12 -0.9 13 ... s BG 49.70 -1.63 -3.2 10 1.52 s BURL 54.95 +.20 +0.4 25 ... s C&J Energy Svcs C-Trk CitiVolIdx CAI Intl CBIZ Inc CBL & Associates CBRE Glob RE Inco CBRE Group CBS Corp B CEB Inc CF Industries CGI Group Inc CIT Group CLECO Corp CMS Engy CNA Financial CNH Indl NV CNO Financial CNOOC Ltd CPFL Energia CRH PLC CSRA Inc CST Brands Inc CVR Energy Inc CVR Partners LP CVR Refining LP CVS Health Corp CYS Investments Inc Cabelas Inc Cablevision Systems Cabot Corp Cabot Oil & Gas CACI Intl CalAtlantic Grp Caleres Inc Calgon California Resources Calif Water Svc Calix Inc Callaway Golf Callon Petrol Calpine Corp Cambrex Corp Camden Prop Tr Cameco Corp Cameron Intl Campbell Soup Cdn Imp Bk Cmce Cdn Natl Railway Cdn Nat Res Cdn Pac Railway g Canon Inc Capital One Fncl Cap Senior Living Capstead Mtg Carbo Ceramics Inc Cardinal Health Care Capital Prop Carlisle Cos CarMax Inc Carnival Corp Carnival UK PLC Carpenter Tech Carriage Services Carters Inc Cash Am Intl Castlight Health Inc Catalent Inc Caterpillar Inc Cato Corp A Cedar Fair Cedar Realty Trust Celadon Group Celanese Corp Celestica Inc Cemex SAB de CV CJES 1.61 -.49 -23.3 dd ... t t t t 1.50 1 18.45 -66.2 -84.4 CVOL .58 +.02 +3.9 q ... t t s s 0.38 3 1.14 +36.3 -38.4 CAI 7.23 ... ... 3 ... s s t t 4.83 2 25.54 -28.3 -69.6 CBZ 10.39 -.10 -1.0 9 ... t s s s 8.65 7 11.54 +5.4 +18.3 CBL 10.66 +.06 +0.6 32 1.06 s t t t 9.37 2 20.56 -13.8 -42.4 IGR 6.99 -.13 -1.8 q 0.60 t s t t 6.31 3 9.16 -8.5 -14.8 CBG 25.80 +.01 ... 14 ... s t t t 22.74 2 39.77 -25.4 -25.8 CBS 46.96 +.09 +0.2 14 0.60 s t t t 38.51 4 63.95 -0.4 -20.2 CEB 52.26 -.77 -1.5 15 1.65f r t t t 49.27 1 91.57 -14.9 -31.1 CF 32.13 -1.41 -4.2 9 1.20 t s t t 26.10 2 70.32 -21.3 -43.7 GIB 41.88 +.03 +0.1 ... s s s s 31.99 7 46.30 +4.6 +0.6 CIT 28.71 -.98 -3.3 5 0.60 s t t t 25.19 2 49.27 -27.7 -34.9 CNL 52.50 -.25 -0.5 24 1.60 t t s s 48.47 7 54.91 +0.6 -0.6 CMS 39.93 +.25 +0.6 21 1.24f s s s s 31.22 0 40.58 +10.7 +14.8 CNA 28.58 +.13 +0.5 16 1.00a s t t t 27.99 1 42.20 -18.7 -24.3 CNHI 6.38 -.16 -2.4 80 0.14 s s t t 5.67 2 9.72 -6.7 -22.7 CNO 17.38 -.21 -1.2 13 0.28 t s t t 14.66 5 20.88 -9.0 +9.0 CEO 103.85 -4.23 -3.9 7.35e s s t t 82.28 3 175.60 -0.5 -20.4 CPL 8.45 -.25 -2.9 0.40t s s s s 6.54 3 13.98 +13.9 -28.7 CRH 25.60 -.29 -1.1 0.74e t t t t 23.33 3 30.95 -11.2 -6.6 CSRA 26.20 -.49 -1.8 ... s t t t 20.98 5 33.44 -12.7 ... CST 32.06 +.06 +0.2 10 0.25 r t t t 29.73 2 44.87 -18.1 -26.9 CVI 22.80 -1.19 -5.0 12 2.00 t t t t 23.03 1 48.37 -42.1 -35.4 UAN 7.50 +.15 +2.0 9 1.11 s s t t 4.77 3 16.12 -6.4 -37.6 CVRR 10.79 -.60 -5.3 10 3.12e t t t t 10.46 1 22.74 -43.0 -21.4 CVS 96.75 -.71 -0.7 20 1.70f t s t t 81.37 5 113.65 -1.0 -3.7 CYS 7.77 +.11 +1.4 56 1.04 s s s s 5.89 6 9.30 +9.0 -1.6 CAB 45.96 +.03 +0.1 16 ... s s t t 33.03 5 58.90 -1.6 -11.4 CVC 32.38 -.15 -0.5 46 0.60 t s s s 17.66 0 33.28 +1.5 +66.1 CBT 43.13 -1.46 -3.3 dd 0.88 t s s s 30.70 8 48.00 +5.5 -3.3 COG 19.26 -2.28 -10.6 cc 0.08 t t s s 14.88 3 35.64 +8.9 -23.0 CACI 94.03 -.79 -0.8 17 ... s s s s 72.19 7 104.09 +1.3 +6.5 CAA 28.57 +.60 +2.1 0.16 s t t t 26.97 1 46.75 -24.7 -34.3 CAL 27.21 +.26 +1.0 14 0.28 s s s s 23.22 4 33.83 +1.5 -8.1 CCC 14.13 -.06 -0.4 15 0.20 t t t t 14.10 1 23.20 -18.1 -30.6 CRC .43 -.01 -3.0 dd ... s t t t 0.31 1 9.87 -81.7 -93.4 CWT 24.72 -.01 ... 25 0.69f t s s s 19.55 9 25.86 +6.2 +6.1 CALX 6.63 +.29 +4.6 dd ... s t t t 5.64 3 9.07 -15.8 -22.8 ELY 8.83 +.47 +5.6 52 0.04 s s t t 7.97 4 10.30 -6.3 -4.2 CPE 5.91 -.48 -7.5 dd ... t s t t 4.21 3 10.18 -29.1 -13.3 CPN 12.21 -.09 -0.7 13 ... r t t t 11.53 1 23.51 -15.6 -44.2 CBM 38.18 -.24 -0.6 17 ... t s t t 29.50 4 55.60 -18.9 +14.5 CPT 74.33 -.20 -0.3 27 3.00f s s t t 67.27 5 81.41 -3.2 +2.2 CCJ 12.01 -.35 -2.8 0.40 t s t t 10.31 3 17.77 -2.6 -19.2 CAM 65.70 -1.67 -2.5 18 ... t s s s 40.50 9 71.22 +4.0 +43.1 CPB 60.90 +.15 +0.2 29 1.25 t s s s 44.45 0 61.65 +15.9 +32.9 CM 64.82 -.80 -1.2 7 4.60f t s t t 56.29 4 81.60 -1.6 -5.9 CNI 56.98 -.61 -1.1 1.25 t s s s 46.23 5 70.04 +2.0 -16.2 CNQ 20.00 -1.04 -4.9 0.92 t s t t 14.60 3 34.46 -8.4 -27.2 CP 122.34 -4.95 -3.9 1.40 t s t t 97.09 3 198.44 -4.1 -32.4 CAJ 29.13 -.29 -1.0 ... s s t t 26.60 3 38.02 -3.3 -5.6 COF 65.72 -2.04 -3.0 9 1.60 r s t t 58.49 3 92.10 -8.9 -13.7 CSU 15.93 -.27 -1.7 dd ... s t t t 14.58 2 27.75 -23.6 -33.4 CMO 9.61 +.02 +0.2 10 1.04 s s s s 7.48 5 12.33 +10.0 -10.2 CRR 17.25 -1.59 -8.4 dd ... t s s s 13.21 2 47.04 +0.3 -48.2 CAH 81.20 -.26 -0.3 17 1.55 s t t t 74.73 4 91.91 -9.0 -4.7 CCP 25.69 +.20 +0.8 2.28 r t t t 23.65 2 37.68 -16.0 ... CSL 88.64 -.06 -0.1 18 1.20 s s t t 75.17 5 104.99 -0.1 -4.6 KMX 45.47 -.38 -0.8 15 ... s t t t 41.25 2 75.40 -15.7 -32.7 CCL 48.10 +.37 +0.8 21 1.20 s t t t 40.52 5 55.77 -11.7 +13.0 CUK 49.43 +.18 +0.4 1.20 s t t t 42.45 5 58.08 -13.2 +13.5 CRS 27.86 -1.02 -3.5 22 0.72 t s t t 23.99 2 45.42 -8.0 -31.0 CSV 20.06 -.77 -3.7 17 0.10 t t t t 19.88 1 25.96 -16.8 -7.7 CRI 87.96 -.44 -0.5 20 0.88 s t t t 81.43 3 109.53 -1.2 +8.9 CSH 32.43 -.31 -0.9 30 0.32f s s s s 21.20 8 35.32 +8.3 +52.5 CSLT 2.82 -.06 -2.1 dd ... t t t t 2.54 1 10.36 -34.0 -59.8 CTLT 24.56 +.37 +1.5 14 ... s s t t 18.92 4 34.42 -1.9 -14.1 CAT 65.78 -1.53 -2.3 13 3.08 s s t t 56.36 3 89.62 -3.2 -16.7 CATO 35.87 +.24 +0.7 16 1.20 s t t t 30.94 4 44.89 -2.6 -17.1 FUN 57.35 +.02 ... 29 3.30f s s s s 48.46 8 60.64 +2.7 +11.3 CDR 7.03 -.14 -2.0 78 0.20 t s t t 5.75 7 7.75 -0.7 -2.0 CGI 9.14 -.11 -1.2 6 0.08 s s t t 6.19 2 29.15 -7.6 -63.4 CE 58.67 -2.47 -4.0 15 1.20 t t t t 54.12 3 74.19 -12.9 +8.3 CLS 9.79 +.11 +1.1 12 ... t t t t 8.07 4 13.49 -11.2 -19.1 CX 5.32 -.15 -2.7 0.40t s s t t 3.64 3 10.48 -4.5 -42.9 C Most Recent Close Price $ Chg %Chg PE Trend Div W M Q Y t t s s t s s t s t t t t t t s s s s s s s s t t s s t s s t s s s s s t s s t s s t t s s s t s s s t s t t s s s s s t s s t t s s s s t t t s t s s t t s t s t s s t r s t t t s t s s s s s s s s s t s t t t t t t t t t t t t t t t s s s s s t t s t s s t t t s t t s s t t t s s t t s t t t s t t t t t t s t t s s s s s s s t t t t s t t t t t t t t t t t t t s t t s t s s t t t s t t t t s t t s s s t s Year Low Range High %Chg %Rtn t 3.34 2 7.19 -35.6 ... t 24.35 8 25.49 -0.7 ... t 54.55 6 70.07 -0.7 +8.3 t 47.54 4 67.01 -5.2 -9.0 t 32.20 3 45.45 -14.9 -8.4 t 35.01 3 56.26 -1.6 -19.3 t 8.87 6 15.80 -7.0 +1.9 t 29.72 3 39.97 -11.3 +3.4 t 13.41 2 30.98 -11.6 -41.1 t 29.70 1 39.20 -0.3 -15.4 t 23.75 7 27.04 -2.2 ... t 21.58 8 26.12 -4.2 ... t 23.35 8 26.60 -2.1 ... t 22.54 7 26.40 -3.6 ... t 8.52 1 18.05 -30.6 -40.1 s 10.08 7 14.54 +14.8 -3.1 s 15.48 7 31.48 +25.3 -17.5 s 163.81 8 202.47 +1.1 +7.6 s 8.15 3 15.98 +4.0 ... s 7.25 2 19.00 +2.5 -41.0 t 30.07 3 41.78 -5.3 -14.4 t 9.44 1 46.78 -34.6 -68.4 s 5.91 0 13.70 +83.5 +0.5 t 1.52 1 10.50 -29.9 -72.1 s 29.83 8 42.38 +0.7 ... s 32.18 6 43.44 +0.5 +7.6 t 1.08 1 20.10 -40.7 -85.4 t 6.07 1 21.19 -38.9 -58.1 t 128.87 7 157.50 -5.0 +1.8 s 36.51 3 95.56 +10.3 -41.3 t 0.75 2 3.38 -13.2 -60.6 t 7.31 4 13.26 -1.9 -19.0 s 38.91 9 49.44 +6.4 +0.2 s 18.36 5 25.04 +4.7 -6.3 t 47.54 4 58.46 -5.6 +4.2 t 123.55 3 149.39 -1.0 -11.2 t 27.79 2 37.59 -18.9 -14.4 s 25.31 4 42.00 +1.5 -18.1 s 33.78 3 51.11 +0.4 -19.5 t 2.19 1 12.23 -27.7 -74.2 t 16.09 1 74.80 -27.0 -66.3 s 36.81 0 57.03 +21.4 +17.3 t 25.24 4 38.85 -11.1 ... t 10.71 2 19.46 -16.8 ... t 275.00 4 380.99 -9.0 -13.7 s 19.60 7 23.47 +6.1 +6.2 t 9.13 2 11.54 -2.4 -7.6 t 11.60 2 13.65 -4.3 -5.7 t 3.07 3 3.83 -3.3 -6.0 t 10.04 2 22.50 -5.5 -38.9 t 6.42 4 8.38 -7.1 -6.7 t 10.36 2 14.20 -13.8 -11.5 s 6.02 0 6.59 +2.5 +7.8 t 5.23 2 7.60 -12.3 -13.0 t 14.70 1 17.81 -5.7 -6.3 s 13.48 9 14.82 +2.7 +7.0 s 13.19 0 15.07 +3.4 +10.7 s 13.32 0 15.15 +2.8 +12.3 s 12.76 9 13.99 +2.0 +10.4 s 13.62 9 15.11 +1.1 +11.2 s 13.22 9 14.78 +1.7 +11.7 s 19.49 0 22.51 +3.9 +12.1 t 5.57 3 10.18 -7.2 -24.9 t 12.15 1 16.44 -8.1 -15.3 t 22.31 2 44.43 -12.0 -20.4 t 22.13 3 31.80 -9.7 -5.8 s 29.15 6 37.53 +1.0 +0.3 t 5.08 4 16.81 -2.7 -41.4 t 8.86 3 17.93 -10.8 -24.4 t 102.10 3 156.91 -19.2 -23.4 t 13.80 1 39.80 -38.2 -58.5 t 1.51 1 30.69 -69.4 -94.0 t 5.20 2 34.43 -21.8 -58.6 t 23.87 5 31.34 -12.6 -7.8 t 27.68 2 63.30 -25.7 -45.5 t 160.84 2 314.64 -5.4 -38.7 t 94.91 4 145.90 -10.3 -14.9 t 14.18 7 19.06 -6.5 +4.8 t 8.82 2 20.65 -20.2 -40.5 t 12.88 5 21.20 -18.4 +15.4 s 18.46 8 28.80 +12.2 -1.5 t 11.22 3 16.56 -8.2 -19.4 t 6.26 8 15.15 -7.0 +51.2 s 15.47 9 21.72 +21.4 +6.9 t 48.89 7 70.59 -5.6 +26.5 s 43.20 4 62.74 +3.8 -19.1 s 25.80 5 33.62 +2.0 +10.8 t 51.82 6 70.87 -9.8 +7.7 t 11.02 1 64.64 -44.9 -73.1 t 19.91 5 27.12 -8.1 -6.0 s 48.56 7 60.11 +5.2 +6.4 t 11.28 2 39.89 -23.3 -62.0 t 26.13 4 39.00 -3.4 -13.4 t 30.50 4 46.95 -4.2 -16.4 t 28.41 6 34.59 -0.9 -2.3 s 86.71 7 111.06 +3.5 +12.9 t 36.05 4 56.03 -15.1 -18.9 t 47.07 4 82.98 -9.7 -16.6 s 26.05 3 52.00 +3.5 -32.9 s 3.30 3 12.51 +23.1 -48.0 s 10.74 3 21.95 +12.6 -28.2 t 46.08 1 93.04 -27.2 -36.2 s 39.40 7 61.94 +28.1 +2.2 Name Ticker Cemig ADS rep 1 pf Cenovus Energy Centene Corp CenterPoint Energy Centrais Elet Brasil Central Pacif Fncl CenturyLink Inc Cenveo Inc Cervecerias Unidas Charles River Labs Chatham Lodging Tr Cheetah Mobile Inc Chegg Inc Chemed Corp Chemours Co Chemtura Corp Chesapk Engy Chesapk Lodging Tr Chevron Corp Chi Brdg & Iron Chicos FAS Chimera Investment China Life Ins Co China Ming Yang Wind China Mobile Ltd China Unicom (HK)Ltd Chipotle Mex Grill Choice Hotels Chubb Limited Chunghwa Telecom Church & Dwight CIBER Inc Ciena Corporation Cigna Corp Cimarex Energy Cincinnati Bell Cinemark Hldgs Inc Circor Intl Citigroup Cap XIII Citigroup Citigroup wt A Citigroup pfJ Citigroup dep pfK Citigroup pf S Citizens Fincl Grp Civeo Corp Clarcor Inc Clayton Engy Clean Harbors ClearBr Engy TotRet Clearbdg Am En MLP ClearBridge Engy Fd Clearbrdg EngyOppFd Clearwater Paper Cliffs Nat Res Clorox Co Cloud Peak Energy ClubCorp Holdings Coach Inc Cobalt Intl Energy CocaCola Co Coca-Cola Ent Coeur Mining Cohen & Steers Inc CohenSteers Infrastr C&S Inco Engy Opp Cohen&St QualIncRlt Colfax Corp Colgate-Palmolive Colony Capital Inc Colony Starwood Hom Columbia Pipeline Columbia Pipeline Pt Columbia Property Tr Col Selig Prem Tch Comerica Inc Comfort Systems USA Comcl Metals Community Bk Sys Community Hlth Sys Co Brasil Distrib Compass Minerals Computer Sci Comstk Rsc ConAgra Foods Concho Resources ConocoPhillips Consol Energy Con Edison Constellation Brds A Constellium NV Container Store Grp Cntl Bldg Pdts Contl Resources Convergys Corp Cooper Company Cooper Tire Cooper-Standard Hldg Copa Holdings Copel Core Laboratories CoreLogic Corp CorEngy Infra Trust CoreSite Realty Corning Inc Corp Office Prop Corrections Corp Cosan Ltd Costamare Inc Cott Corp Coty Inc Cousins Prop Covanta Hldgs Cp Crane Co Credicorp Ltd CS VelSh 3xLongNatGs CS VelSh 3xLongCrude CS VelSh 3xInvrsNGs CS VelSh 3xInvCrude CredS EqWt MLP 4-20 Credit Suisse Gp Crescent Point Engy Crestwood Eqty Ptrs Crown Castle Intl Crown Holdings Inc CubeSmart Cubic Corp Cullen Frost Cummins Inc CurrencyShs Euro CurrShs Japanese Curtiss-Wright Customers Bancorp Cvent Inc CIG 1.55 -.04 -2.5 0.56e s CVE 10.52 -.42 -3.8 dd 0.51 t CNC 57.14 -.58 -1.0 20 ... s CNP 18.58 -.06 -0.3 dd 1.03f s EBR 1.50 -.10 -6.3 ... t CPF 19.87 -.31 -1.5 14 0.56f t CTL 29.25 -.74 -2.5 18 2.16 t CVO .39 +.01 +4.1 dd ... t CCU 19.36 -.63 -3.2 0.39e t CRL 72.53 -.44 -0.6 21 ... t CLDT 20.45 -.54 -2.6 22 1.20 s CMCM 16.22 -.44 -2.6 cc ... t CHGG 3.47 -1.87 -35.0 dd ... t CHE 128.39 -.25 -0.2 20 0.96 s CC 4.05 -.14 -3.3 0.12m t CHMT 24.47 -2.18 -8.2 3 ... t CHK 2.19 -.20 -8.4 dd ... s CHSP 25.93 -.17 -0.7 27 1.60 s CVX 84.91 -3.91 -4.4 35 4.28 t CBI 34.20 -1.26 -3.6 dd 0.28 s CHS 10.70 +.07 +0.7 47 0.31 s CIM 12.88 -.02 -0.2 10 1.92 s LFC 11.47 -.51 -4.3 0.32e s MY 2.38 +.01 +0.4 3 ... s CHL 54.43 -1.07 -1.9 1.87e s CHU 11.54 -.17 -1.5 0.32e s CMG 525.06 -.84 -0.2 35 ... s CHH 52.14 -.27 -0.5 23 0.82f t CB 115.70 -1.39 -1.2 14 2.62e r CHT 31.33 -.16 -0.5 1.57e t CHD 90.92 +.75 +0.8 30 1.34 s CBR 1.95 -.01 -0.5 28 ... s CIEN 19.89 -.13 -0.6 cc ... s CI 137.84 +1.48 +1.1 17 0.04 s XEC 86.27 -1.63 -1.9 dd 0.64 s CBB 3.13 +.07 +2.3 3 ... s CNK 30.67 -.04 -0.1 17 1.00 s CIR 37.52 -1.37 -3.5 40 0.15 s CpN 25.20 -.03 -0.1 1.97 t C 38.22 -1.30 -3.3 9 0.20 t C/WS/A .10 +.01 +6.4 ... r CpJ 26.58 -.08 -0.3 1.78 t CpK 26.26 -.22 -0.8 1.72 t CpS 24.94 -.05 -0.2 ... t CFG 19.37 -.43 -2.2 12 0.40 s CVEO .90 +.01 +1.6 ... s CLC 47.66 -.65 -1.3 17 0.88f t CWEI 10.86 -1.31 -10.8 dd ... s CLH 41.82 -.87 -2.0 35 ... t CTR 8.92 -.32 -3.5 q 1.35e s CBA 5.81 -.34 -5.5 q 0.80m s CEM 11.95 -.17 -1.4 q 1.76f s EMO 9.30 -.28 -2.9 q 1.47e s CLW 38.00 +.04 +0.1 15 ... s CLF 1.81 -.17 -8.6 dd ... r CLX 128.85 +.54 +0.4 25 3.08 s CLD 1.54 -.17 -9.9 dd ... t MYCC 11.29 +.51 +4.7 26 0.52 s COH 36.95 +.77 +2.1 25 1.35 s CIE 2.36 +.02 +0.9 dd ... s KO 43.69 -.25 -0.6 25 1.40f t CCE 49.03 -.35 -0.7 20 1.20f s CDE 3.47 -.08 -2.3 dd ... t CNS 30.91 +.39 +1.3 22 1.00a s UTF 18.20 +.04 +0.2 q 1.60 s MIE 6.78 -.40 -5.6 q 1.32 s RQI 11.10 +.09 +0.8 q 0.96 s CFX 25.29 -.51 -2.0 17 ... r CL 67.20 -.41 -0.6 24 1.52 t CLNY 16.30 -.06 -0.4 18 1.60f s SFR 21.85 -.27 -1.2 dd 0.76 t CPGX 16.96 -.75 -4.2 0.52f t CPPL 15.44 -.26 -1.7 21 0.72f s CXP 20.05 +.03 +0.1 57 1.20 s STK 17.07 +.17 +1.0 q 1.85a s CMA 33.96 -1.60 -4.5 12 0.84 t FIX 27.05 -.08 -0.3 22 0.26 s CMC 13.83 -.51 -3.6 12 0.48 t CBU 36.66 -.54 -1.5 16 1.24 t CYH 14.64 -.15 -1.0 8 ... s CBD 10.79 -.34 -3.1 0.38e s CMP 68.71 -1.51 -2.2 15 2.78f t CSC 27.68 -.10 -0.4 39 0.56 s CRK .93 -.12 -11.1 dd ... t CAG 41.92 +.01 ... 22 1.00 s CXO 90.87 -4.10 -4.3 54 ... t COP 32.92 -1.53 -4.4 cc 1.00m s CNX 7.91 -.79 -9.1 dd 0.04 s ED 72.05 +.47 +0.7 18 2.68f s STZ 139.47 -1.13 -0.8 28 1.24 r CSTM 4.99 -.15 -2.9 ... t TCS 5.26 -.06 -1.1 29 ... s CBPX 15.99 +.31 +2.0 40 ... s CLR 18.07 -.63 -3.4 13 ... s CVG 24.42 -.41 -1.7 21 0.32 t COO 141.06 -1.45 -1.0 34 0.06 s CTB 38.71 +.98 +2.6 10 0.42 s CPS 71.67 +2.31 +3.3 14 ... s CPA 59.98 +.94 +1.6 13 2.04m s ELP 5.79 -.39 -6.3 0.88e s CLB 103.07 -6.98 -6.3 27 2.20 t CLGX 35.49 +.07 +0.2 31 ... s CORR 12.96 -.73 -5.3 20q ... t COR 63.99 -.04 -0.1 63 2.12f s GLW 18.21 -.34 -1.8 16 0.54f t OFC 23.06 -.02 -0.1 19 1.10 s CXW 28.70 -.15 -0.5 15 2.16 t CZZ 3.43 -.02 -0.6 0.26e s CMRE 6.81 -.21 -3.0 1.16 t COT 11.44 +.13 +1.1 cc 0.24 s COTY 28.73 -.08 -0.3 33 0.25f t CUZ 8.71 -.07 -0.8 15 0.32 s CVA 13.30 -.06 -0.4 cc 1.00 s CR 48.29 -.94 -1.9 12 1.32 t BAP 115.49 -.03 ... 2.19e s UGAZ .96 -.05 -5.0 q ... t UWTI 1.51 -.23 -13.2 q ... t DGAZ 23.43 +1.19 +5.4 q ... s DWTI 270.50 +34.00 +14.4 q ... t MLPN 14.85 -.62 -4.0 q 1.60e s CS 12.96 -.40 -3.0 1.20e t CPG 11.63 -.43 -3.6 dd 1.09 s CEQP 9.26 -1.21 -11.6 dd ... t CCI 86.35 -.41 -0.5 19 3.54f s CCK 45.72 -.28 -0.6 14 ... s CUBE 29.94 +.05 +0.2 73 0.84f s CUB 34.58 +.28 +0.8 53 0.27 s CFR 49.72 -1.92 -3.7 12 2.12 t CMI 97.53 -1.00 -1.0 11 3.90 s FXE 107.75 -.05 ... q ... t FXY 86.41 +.57 +0.7 q ... s CW 66.71 +.01 ... 27 0.52 s CUBI 22.68 -.75 -3.2 11 ... t CVT 19.37 -.90 -4.4 dd ... t s t t s s s s t t t s s t t s t t s s t s s t s s s s s s s s t s s s r s s t t t t t s t t s t t t t t t t s s s t s t s s s s s t t s s t s t s t s s t s s t s t t t s s t s s t t s s t s s s s s s s s t s s s s s s s s s t s s t t s t t t s t s r t t s s s s t t t s t t s s t s t t t t s t t t t t s t t s t t s t t s s t s s t t t t t t t t t t t t s t t t t s t t t t t s s t t s t s t s s t t t s s t t t t t t t t s t t s t t t t t t s s t t t t t t s s t s t t s t s t s s t t s s t t s s t t s s t t t t t t t t t s s s t t t s 1.02 2 5.35 +3.3 -59.2 t 9.10 2 19.72 -16.6 -34.5 t 47.36 3 83.00 -13.2 -3.6 s 16.05 5 22.14 +1.2 -9.6 s 1.12 3 2.96 +10.3 -13.5 t 18.47 3 25.34 -9.8 -8.5 s 21.94 5 38.33 +16.3 -13.2 t 0.29 1 2.70 -55.8 -80.7 t 17.86 3 25.27 -10.6 +10.2 t 59.99 6 84.69 -9.8 -4.2 t 16.12 3 31.23 -0.1 -27.1 s 13.33 2 36.63 +1.2 -14.6 t 4.75 1 8.85 -48.4 -17.1 t 112.62 4 160.12 -14.3 +13.9 t 3.06 1 22.25 -24.4 ... t 23.50 2 32.34 -10.3 +5.4 t 1.50 1 20.05 -51.3 -87.8 s 21.55 3 36.67 +3.1 -23.7 t 69.58 4 112.20 -5.6 -14.3 t 31.30 2 59.45 -12.3 -13.6 s 9.61 2 18.34 +0.3 -39.2 t 10.89 4 16.45 -5.6 -7.7 t 10.18 1 26.29 -28.3 -41.2 s 1.86 3 3.82 +2.6 +3.5 t 50.12 2 75.52 -3.4 -16.1 t 10.12 2 19.88 -4.3 -29.3 s 399.14 4 758.61 +9.4 -22.0 s 40.78 5 65.31 +3.4 -17.7 t 96.00 9 119.86 -1.0 +4.6 s 28.49 7 32.85 +4.3 +7.5 s 76.85 0 90.73 +7.1 +7.2 t 1.78 1 4.17 -44.4 -51.8 t 16.63 4 26.50 -3.9 -1.4 t 118.70 4 170.68 -5.8 +15.1 t 72.77 3 132.18 -3.5 -23.6 t 2.80 3 4.16 -13.1 -7.3 t 26.56 3 45.68 -8.3 -24.3 t 32.79 2 59.17 -11.0 -24.7 t 24.50 4 26.76 -3.0 ... t 34.52 2 60.95 -26.1 -23.3 t 0.08 1 0.86 -44.4 ... t 25.56 4 28.39 -5.1 ... t 23.11 7 28.28 -5.7 ... s 23.75 9 25.10 +1.7 ... t 18.04 2 28.71 -26.0 ... t 0.75 1 4.96 -36.3 -76.0 t 44.13 2 67.10 -4.1 -26.3 t 9.60 1 73.15 -63.3 -80.9 s 38.12 2 59.29 +0.4 -19.2 t 6.58 2 21.45 -27.5 -50.3 t 4.58 2 16.74 -29.1 -56.4 t 9.35 2 26.94 -21.3 -46.3 t 6.71 2 22.67 -26.6 -49.9 t 32.00 2 67.99 -16.5 -40.7 s 1.20 2 6.98 +14.6 -71.6 s 103.77 9 132.19 +1.6 +20.6 t 1.08 1 8.69 -26.0 -79.1 t 9.75 2 24.95 -38.2 -37.5 s 27.22 6 43.87 +12.9 -9.7 t 2.02 1 11.20 -56.3 -73.6 s 36.56 0 44.16 +1.7 +7.8 t 41.03 7 53.79 -0.4 +13.0 s 1.62 4 6.35 +39.9 -39.2 s 25.84 3 44.38 +1.4 -23.4 t 15.85 4 23.42 -4.6 -14.2 t 5.29 1 20.38 -35.2 -57.5 t 10.12 4 12.67 -9.2 -1.6 s 18.22 2 53.59 +8.3 -50.5 s 50.84 8 71.56 +0.9 -1.6 t 15.00 2 27.06 -16.3 -28.8 t 19.54 4 26.70 -3.5 -8.4 t 15.39 1 33.00 -15.2 ... t 11.24 3 29.00 -11.7 -39.9 t 19.33 1 27.89 -14.6 -17.2 t 12.56 6 20.12 -4.8 ... t 30.48 2 53.45 -18.8 -20.6 t 16.40 6 35.00 -4.8 +64.3 s 12.44 3 17.76 +1.0 -3.5 t 34.15 3 44.11 -8.2 +8.4 t 12.86 1 65.00 -44.8 -70.1 s 8.00 2 34.72 +2.6 -63.8 t 66.30 1 95.68 -8.7 -20.3 t 24.27 4 33.66 -15.3 +1.7 t 0.96 1 6.14 -50.5 -83.1 t 33.45 8 45.49 -0.6 +24.3 t 69.94 4 134.13 -2.1 -19.0 t 31.05 1 69.72 -29.5 -45.2 s 4.54 2 34.56 +0.1 -74.0 s 56.86 9 73.90 +12.1 +16.4 t 110.45 7 155.68 -2.1 +22.5 t 3.38 1 20.81 -35.2 -73.0 t 3.77 1 23.50 -35.9 -72.8 t 13.25 3 24.21 -8.4 -13.4 t 13.94 2 53.65 -21.4 -60.5 t 20.57 7 26.59 -1.9 +14.0 s 119.28 4 190.00 +5.1 -14.0 s 31.18 6 43.94 +2.3 +1.2 t 51.62 7 80.63 -7.6 +22.0 s 39.03 3 118.95 +24.3 -46.0 t 4.22 3 12.03 -1.4 -41.1 t 84.50 4 134.87 -5.2 -2.3 s 30.73 5 42.31 +4.8 -0.8 t 10.90 1 35.75 -12.7 -49.8 s 44.51 0 66.08 +12.8 +34.7 t 15.42 3 24.96 -0.4 -23.2 s 19.52 4 30.94 +5.6 -19.5 s 24.21 3 42.31 +8.3 -23.5 t 2.47 2 7.83 -7.0 -54.4 t 6.01 1 20.50 -34.6 -57.1 s 7.91 9 11.94 +4.1 +44.6 s 21.48 7 32.72 +12.1 +30.7 t 7.53 4 11.18 -7.6 -18.2 t 12.48 1 23.04 -14.1 -32.6 s 41.68 3 70.47 +0.9 -27.6 s 81.78 5 157.89 +18.7 -21.2 t 1.00 1 17.68 -60.7 -94.2 t 1.17 1 42.80 -61.8 -94.6 s 4.45 8 29.44 +87.1 +279.5 s 56.32 6 484.23 +35.4 +114.2 t 12.39 2 32.60 -20.2 -47.8 t 12.56 1 29.99 -40.2 -44.0 t 7.82 2 26.97 -0.2 -45.0 t 8.02 1 62.46 -50.0 -76.4 t 75.71 8 89.04 -0.1 +1.6 t 43.30 2 57.08 -9.8 -11.1 t 22.09 8 31.91 -2.2 +26.4 t 30.11 2 54.31 -26.8 -35.5 t 42.41 2 80.23 -17.1 -21.6 s 79.88 3 146.13 +10.8 -28.3 s 102.92 5 114.81 +1.3 -3.7 s 77.19 0 86.82 +7.2 +5.1 t 58.00 5 77.57 -2.6 -3.1 t 21.66 2 31.63 -16.7 +5.8 t 19.25 1 37.25 -44.5 -28.9 DCP Midstream Ptrs DCT Indl Trust DDR Corp DHI Group Inc DHT Holdings Inc DNP Select Inco DR Horton Inc DRDGOLD Ltd DST Systems DSW Inc DTE Energy Co Dana Holding Danaher Corp Darden Rest Darling Ingredients DaVita HealthCare DeVry Educ Group Dean Foods Co Deckers Outdoor Deere Co Delek US Holdings Delphi Automotive Delta Air Lines Deluxe Corp Demandware Inc Denbury Res Deutsche Bank AG Deutsche Bk 7.6pc pf Deutsche Bank CT2 pf Deutsche Bk CT5 pf DB Gold DoubleShort DBX EafeHgdEqty DBX JapanHgdEqty DBX EuropeHgdEq DBX Harv300ChinaA Devon Energy Diageo PLC Diamond Offshore Diamond Resorts Intl DiamondRock Hosp Diana Shipping Co Dicks Sporting Gds Diebold Inc DPM 16.72 DCT 36.07 DDR 16.47 DHX 7.57 DHT 5.82 DNP 9.57 DHI 26.31 DRD 3.33 DST 105.00 DSW 26.00 DTE 85.76 DAN 11.72 DHR 87.32 DRI 62.86 DAR 8.51 DVA 64.28 DV 17.83 DF 19.25 DECK 53.52 DE 77.14 DK 12.87 DLPH 64.41 DAL 48.95 DLX 55.30 DWRE 32.88 DNR .99 DB 16.68 DTK 23.22 DXB 22.67 DKT 24.20 DZZ 6.38 DBEF 24.49 DBJP 31.59 DBEU 23.78 ASHR 23.13 DVN 18.91 DEO 104.37 DO 19.76 DRII 19.42 DRH 8.51 DSX 2.26 DKS 40.43 DBD 23.90 t s t t s s t s t s s s s s t t t s s s t t s s t t t t t t t t t t s t t s s s t s t t t t t t s t s t s s t t t t t t s s s t t t s t t t t t t t t t t t t t t t t t s t t 15.09 1 41.75 -32.2 -49.1 t 31.08 7 38.70 -3.5 +2.6 t 14.71 4 19.52 -2.2 -10.4 t 7.05 2 10.48 -17.4 -13.1 t 4.88 3 8.99 -28.1 -7.7 s 8.12 6 11.00 +6.8 -2.8 t 22.97 4 33.10 -17.9 -3.4 s 1.10 8 4.03 +108.1 +65.4 t 95.54 3 134.65 -7.9 -2.4 s 21.23 3 39.58 +9.0 -28.5 s 73.23 9 87.84 +6.9 +6.0 t 10.62 1 22.73 -15.1 -44.9 t 81.25 4 97.62 -6.0 +0.7 t 53.38 7 67.69 -1.2 +15.4 t 7.78 1 17.96 -19.1 -52.2 t 61.36 2 85.17 -7.8 -12.1 t 15.81 1 37.79 -29.6 -49.7 s 14.56 8 21.17 +12.2 +15.9 s 40.74 4 78.00 +13.4 -29.3 s 70.16 3 98.23 +1.1 -12.6 t 12.54 1 41.15 -47.7 -56.0 t 55.59 3 90.57 -24.9 -15.3 t 34.61 8 52.77 -3.4 +4.0 s 49.46 3 69.77 +1.4 -16.9 t 26.47 2 75.90 -39.1 -46.1 t 0.86 1 9.53 -51.1 -86.5 t 14.78 1 36.21 -30.9 -45.5 t 20.70 4 28.53 -12.2 ... t 18.64 5 27.18 -11.7 ... t 21.01 4 29.47 -10.9 ... t 5.88 2 9.08 -28.1 -6.6 t 22.80 2 31.36 -9.8 -11.9 t 29.70 2 44.95 -17.1 -13.8 t 21.05 3 30.42 -8.0 -10.4 t 20.90 1 55.19 -17.3 -10.6 t 18.07 1 70.48 -40.9 -66.7 t 100.12 2 122.23 -4.3 -7.3 t 14.18 3 35.95 -6.4 -38.5 t 16.19 2 35.42 -23.9 -42.2 t 7.28 2 15.16 -11.8 -36.2 t 1.95 1 8.27 -48.0 -65.0 s 33.42 3 60.33 +14.4 -27.4 t 22.87 1 38.94 -20.6 -30.8 D a a Continued on next page Most Recent Close Price $ Chg %Chg PE -1.15 +.01 -.10 +.09 -.19 +.10 +.21 +.08 -.52 +.10 +.37 -.51 -.43 +.72 +.08 -.57 -.27 +.37 -.16 -1.26 -.71 -1.69 +.13 -.25 -.77 -.09 -.71 -.30 -.19 -.26 -.27 -.44 -.86 -.39 -.68 -1.39 -.55 -.86 -.24 -.13 -.27 +1.11 -.35 Trend Div W M Q Y -6.4 9 3.12 ... 35 1.16f -0.6 dd 0.76f +1.2 18 ... -3.2 6 0.72f +1.1 q 0.78 +0.8 13 0.32f +2.5 0.08f -0.5 11 1.32f +0.4 15 0.80 +0.4 19 2.92f -4.2 7 0.24 -0.5 17 0.54 +1.2 20 2.00m +0.9 22 ... -0.9 27 ... -1.5 8 0.36 +2.0 dd 0.28 -0.3 12 ... -1.6 14 2.40 -5.2 7 0.60a -2.6 12 1.16f +0.3 10 0.54 -0.5 13 1.20 -2.3 dd ... -8.6 dd ... -4.1 0.83e -1.3 1.90 -0.8 1.64 -1.1 2.01 -4.1 q ... -1.8 q 1.00e -2.7 q 2.26e -1.6 q 1.28e -2.9 q 8.43e -6.8 dd 0.24m -0.5 3.48e -4.2 dd 0.50 -1.2 14 ... -1.5 14 0.50 -10.7 dd ... +2.8 13 0.60f -1.4 17 1.15 t s s t t s s t t s s t s s t s t t s s t t s s t t t t t t s r t s r s t s s t t s t Year Low Range High %Chg %Rtn Plus 5 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 New York Stock Exchange ( continued) Name Ticker Digital Realty Trst DigitalGlobe Inc Dillards Inc DineEquity Inc Diplomat Pharmacy Direx Russia Bull3x Direx S&P500Bear 3x Direxion EngyBear 3x Direxion EmMktBear3x Direxion SCapBear 3x Direxion FinBear 3x Direxion GoldMinBear Dirx Jr GoldMin Bull Dirx Dly NG Bull3x Dir Dly Gold Bull3x Direx 30YTr Bear 3x Direxion EmMktBull3x Direxion FinBull 3x Direx S&P O&G Bear Direx S&P O&G Bull Direxion BiotechBear Direx Biotech Bull Direx Russia Bear3x Direx China Bear 3x Direx DlyBrazilBull Direx 300 China A Direx Hlthcre Bull3x Direxion TechBull 3x Dir Dly Gold Bear3x Direx SOX Bull 3X Direx 30YTrBull 3x Direx China Bull 3x Direxion SCapBull 3x Direxion S&PBull 3x Direxion EngyBull 3x Discover Fin Svcs Disney Divers Real Asset Dr Reddys Labs Dolby Labs A Dollar General Corp Dominion Diamond Dominion Resources Dominos Pizza Inc Domtar Corp Donaldson Co Dorian LPG Ltd Doubleline Inco Solu Douglas Emmett Inc Dover Corp Dow Chemical Dr Pepper Snapple Drew Industries Dreyf Hi Yld Strat Dreyfs Strat Dril-Quip Inc DuPont DuPont Fabros Tech Duke Energy Duke Realty Corp Dun & Bradstreet Dycom Inds Inc Dynagas LNG Ptrs Dynegy Inc Dynex Capital DLR DGI DDS DIN DPLO RUSL SPXS ERY EDZ TZA FAZ JDST JNUG GASL NUGT TMV EDC FAS DRIP GUSH LABD LABU RUSS YANG BRZU CHAU CURE TECL DUST SOXL TMF YINN TNA SPXL ERX DFS DIS DRA RDY DLB DG DDC D DPZ UFS DCI LPG DSL DEI DOV DOW DPS DW DHF LEO DRQ DD DFT DUK DRE DNB DY DLNG DYN DX 81.00 -.57 -0.7 54 3.52f t 14.32 -.17 -1.2 53 ... t 78.37 +5.92 +8.2 12 0.28f s 86.37 +.86 +1.0 29 3.68f s 33.27 -.18 -0.5 cc ... s 8.93 -.73 -7.6 q ... s 19.35 +.69 +3.7 q ... t 31.23 +2.85 +10.0 q ... s 51.65 +3.02 +6.2 q ... t 59.20 +1.60 +2.8 q ... t 55.00 +2.56 +4.9 q ... s 10.27 -.42 -3.9 q ... s 56.73 +1.97 +3.6 q ... t 1.66 -.38 -18.6 q ... t 54.49 +2.99 +5.8 q ... s 21.02 -.28 -1.3 q ... t 9.22 -.63 -6.4 q ... s 19.72 -.98 -4.7 q ... t 126.01 +16.56 +15.1 q ... t 2.70 -.52 -16.0 q ... t 74.61 +8.80 +13.4 q ... s 6.05 -.90 -12.9 q ... t 32.49 +2.37 +7.9 q ... t 137.11 +9.68 +7.6 q ... t 10.15 -.84 -7.6 q ... s 16.16 -.93 -5.4 q ... s 25.43 -.55 -2.1 q ... s 29.85 -1.46 -4.7 q ... t 4.61 -.28 -5.7 q ... t 19.36 -.99 -4.9 q 0.01e t 96.43 +1.17 +1.2 q ... s 10.82 -.88 -7.5 q 0.07e s 43.87 -1.29 -2.9 q 0.48e s 67.95 -2.52 -3.6 q ... s 17.66 -2.00 -10.2 q ... t 46.46 -.88 -1.9 9 1.12 s 95.38 -.99 -1.0 17 1.42f s 14.13 -.10 -0.7 q 1.67 t 44.53 -.80 -1.8 0.31e t 39.23 -.02 -0.1 22 0.48f s 74.11 +1.33 +1.8 19 0.88 s 10.81 -.41 -3.7 0.40 t 70.88 +.14 +0.2 21 2.80f s 117.62 +2.53 +2.2 37 1.24 s 33.40 -.38 -1.1 15 1.60 s 28.68 -.98 -3.3 21 0.68 t 10.32 -.17 -1.6 5 ... s 15.18 -.07 -0.5 q 1.80a t 26.71 +.16 +0.6 70 0.88f s 60.38 -1.07 -1.7 14 1.68 t 46.98 -.91 -1.9 11 1.84f t 92.09 +.76 +0.8 23 2.12f s 60.23 -.24 -0.4 19 2.00e s 2.86 +.05 +1.8 q 0.35 s 8.77 +.06 +0.7 q 0.52 s 51.53 -.70 -1.3 10 ... t 58.83 -1.40 -2.3 20 1.52 t 34.96 -.45 -1.3 dd 1.88f s 74.81 -.03 ... 17 3.30 s 20.52 -.20 -1.0 38 0.72f s 93.65 -.36 -0.4 13 1.85 s 59.59 -.39 -0.7 22 ... s 8.60 -.54 -5.9 1.69 t 7.82 +.39 +5.2 87 ... s 6.14 -.08 -1.3 dd 0.96 s s s s s s s t t t t t t s t s t s t s t s t t t s s t s t s s s t s s t t t s s s s s s s s s t t s s s s s s t s s s s t t t t s s t s s t t s s s s s t s t s t t t s t s t t s t t t t t t s t t t t t t t t s s s s s t s t t t t t t t t s t t s s t t t t t t s 60.66 0 82.70 +7.1 +26.0 t 11.80 2 35.91 -8.6 -52.7 s 60.66 3 144.21 +19.3 -40.8 s 77.36 3 114.23 +2.0 -19.6 t 22.41 4 52.33 -2.8 +26.5 t 5.61 2 37.60 -20.1 -64.3 s 15.80 4 25.25 +14.4 +0.3 s 15.75 5 48.66 +6.6 +51.8 s 24.49 6 72.94 +9.9 +49.1 s 35.24 7 74.00 +31.6 +32.4 s 38.00 6 68.42 +33.6 +7.3 t 9.33 1 73.00 -65.5 -72.2 s 20.52 3 151.00 +82.7 -59.6 t 1.53 1 247.00 -73.0 -99.1 s 17.40 3 161.00 +124.4 -63.2 t 19.35 1 36.74 -24.9 -29.3 t 7.11 1 31.41 -19.9 -60.6 t 16.13 2 35.73 -32.2 -34.6 s 38.00 6 192.93 +50.8 ... t 2.43 1 41.06 -59.4 ... s 24.00 7 103.62 +140.0 ... t 4.75 1 59.82 -71.3 ... t 24.08 3 65.99 -13.4 -35.4 s 48.80 7 179.64 +38.3 +31.3 t 6.60 1 84.76 -12.7 -84.8 t 13.09 1 58.95 -30.4 ... t 16.01 4 43.77 -23.9 -27.8 t 22.00 5 41.03 -18.1 -19.3 t 4.66 1 40.00 -72.1 -67.2 t 14.83 2 42.46 -27.7 -45.0 s 64.26 8 105.15 +29.9 +10.0 t 8.51 1 68.54 -39.0 -70.4 t 35.52 2 99.00 -30.9 -47.0 t 56.86 3 97.55 -18.0 -25.2 t 12.85 1 68.79 -24.6 -68.0 t 42.86 2 61.50 -13.4 -20.0 t 86.25 3 122.08 -9.2 -6.5 t 13.37 2 18.40 -8.9 -10.4 t 40.68 2 68.00 -3.8 -16.4 s 29.87 8 41.84 +16.6 -1.1 s 59.75 7 81.42 +3.1 +2.7 s 7.27 3 20.30 +5.7 -29.9 s 64.54 6 76.59 +4.8 -0.9 s 98.00 0 119.73 +5.7 +13.5 t 29.88 2 48.30 -9.6 -19.3 s 25.21 3 38.45 +0.1 -21.0 t 9.05 2 17.59 -12.3 ... t 14.71 1 20.66 -6.4 -6.6 t 24.73 3 32.32 -14.3 -7.9 t 50.91 4 78.21 -1.5 -15.3 t 35.11 6 57.10 -8.7 +0.2 t 72.00 9 95.87 -1.2 +18.3 t 51.00 7 65.21 -1.1 +15.6 t 2.70 2 3.75 -7.1 -13.2 s 7.77 9 8.90 +2.7 +11.0 t 48.88 1 81.78 -13.0 -27.7 t 47.11 4 80.65 -11.7 -15.1 s 24.88 0 36.08 +10.0 +14.0 s 65.50 7 80.18 +4.8 -0.8 t 17.60 6 22.63 -2.4 +0.7 t 85.99 2 136.47 -9.9 -29.2 t 36.94 5 90.82 -14.8 +57.9 t 6.70 2 20.95 -11.3 -45.7 t 7.33 1 34.69 -41.6 ... t 5.22 3 8.50 -3.3 -13.4 E-Cmce China Dang E-House (China) Hldg E-Tracs Alerian Infr EG EmMkt Consumer EMC Corp EMCOR Group Inc ENI SpA EOG Resources EP Energy Corp EPAM Systems EPR Properties EQT Corp EQT GP Holdings LP EQT Midstream Ptrs ETFIS Ser InfraCpMLP Eagle Materials Eastman Chem Eastman Kodak Co Eaton Corp plc Eaton Vance EV Enhanced Equity EV Risk Mgd DvEq EV Tx Adv Div Inco EV Tax Adv Glob Div Eaton Van Tx Mangd EV TaxMgd GlobDivrs EV Tax-M Buy-W Inco EV TaxM Glob BuyWOpp EV TaxMgd BuyW Opp Eclipse Resources Ecolab Inc Ecopetrol SA Edgewell Pers Care Edison Intl Education Realty Tr Edwards Life Sci El Paso Elec Eldorado Gold Cp Eli Lilly Ellie Mae Inc Ellington Financial Embrase SA Emerge Energy Svcs Emergent Biosolution Emerson Elec Empire Dist Empire St Realty Tr Employers Holdings EnLink Midstream LP Enable Midstream Enbridge Engy Mgmt Enbridge Energy Ptrs Enbridge Inc EnCana Corp Endeavour Silver Endurance Spec Hld Energen Corp Energizer Hldgs new Energy Transfer Eqty Energy Transfer LP Enerplus Res Corp Enersis ADS EnerSys Inc Engility Hldgs EnLink Midstream LLC Ennis Inc ENSCO PLC Entergy Enterp Prod Ptrs Entravision Comm Envestnet Inc Envision Healthcare Enviva Ptrs LP Enzo Biochem Equifax Inc Equity Commonwealth Equity Lifesty Prop Equity One Inc Equity Residential Eros Intl plc Esco Technologies Essent Group Ltd Essex Prop Tr Estee Lauder Esterline Corp Ethan Allen Etracs 2x Lev Mtg Euronav NV EverBank Financial Evercore Partners Everest Re Grp Ltd Everi Holdings Eversource Energy Evertec Inc Everyday Health Inc ExamWorks Group Exar Corp Exco Resources Exelon Corp Express Inc Extended Stay Amer Exterran Corp Extra Space Storage Exxon Mobil Corp DANG EJ MLPI ECON EMC EME E EOG EPE EPAM EPR EQT EQGP EQM AMZA EXP EMN KODK ETN EV EOI ETJ EVT ETG ETY EXG ETB ETW ETV ECR ECL EC EPC EIX EDR EW EE EGO LLY ELLI EFC ERJ EMES EBS EMR EDE ESRT EIG ENLK ENBL EEQ EEP ENB ECA EXK ENH EGN ENR ETE ETP ERF ENI ENS EGL ENLC EBF ESV ETR EPD EVC ENV EVHC EVA ENZ EFX EQC ELS EQY EQR EROS ESE ESNT ESS EL ESL ETH MORL EURN EVER EVR RE EVRI ES EVTC EVDY EXAM EXAR XCO EXC EXPR STAY EXTN EXR XOM 6.58 -.06 -0.9 dd ... t 5.73 +.07 +1.2 34 0.35r s 21.41 -.74 -3.3 q 1.86e s 20.07 -.54 -2.6 q 0.30e t 25.28 -.02 -0.1 20 0.46 s 45.74 -.61 -1.3 18 0.32 t 26.54 -.77 -2.8 dd 2.12e t 68.02 -4.19 -5.8 0.67 t 1.79 -.25 -12.3 12 ... t 64.93 +.76 +1.2 40 ... t 61.86 -.39 -0.6 21 3.84 t 55.50 -4.73 -7.9 42 0.12 t 22.39 -1.16 -4.9 0.37 t 72.56 -1.91 -2.6 16 2.84f s 7.87 -.40 -4.8 q 2.08f s 58.56 -.11 -0.2 20 0.40 s 62.92 -1.60 -2.5 10 1.84f s 8.38 -.49 -5.5 dd ... t 56.55 -1.13 -2.0 13 2.20 s 28.60 -1.09 -3.7 15 1.06f t 12.23 -.07 -0.6 q 1.04 t 9.25 +.01 +0.1 q 1.12 s 17.65 -.13 -0.7 q 1.74 t 13.43 -.13 -1.0 q 1.23 s 10.07 -.08 -0.8 q 1.01 t 8.01 -.02 -0.2 q 0.98 s 15.19 -.21 -1.4 q 1.30 t 9.93 -.09 -0.9 q 1.17 s 14.20 -.05 -0.4 q 1.33 s .72 -.02 -2.8 dd ... s 100.14 -7.95 -7.4 24 1.40f t 6.91 -.17 -2.4 1.03e s 76.43 -.45 -0.6 19 ... s 64.98 +.74 +1.2 14 1.92f s 39.39 -.43 -1.1 cc 1.48 s 86.87 +.26 +0.3 39 ... s 40.79 +.03 +0.1 19 1.18 s 2.91 +.02 +0.7 dd 0.02e t 73.47 +.46 +0.6 27 2.04f s 82.17 +2.46 +3.1 87 ... s 17.09 +.02 +0.1 9 2.00m s 29.84 -.41 -1.4 0.25e s 3.72 -.20 -5.1 2 2.68m t 37.07 -1.00 -2.6 29 ... t 48.46 -.82 -1.7 13 1.90f s 33.15 -.35 -1.0 26 1.04 t 15.47 -.13 -0.8 52 0.34 s 27.33 -.68 -2.4 10 0.36f s 8.21 -.69 -7.8 dd 1.56f s 5.59 -.07 -1.2 dd 1.27f s 15.41 -1.04 -6.3 dd 2.33t t 15.73 -1.26 -7.4 2.33 t 31.04 -.88 -2.8 2.12f t 3.01 -.29 -8.8 dd 0.28 t 1.61 -.03 -1.8 dd ... t 61.61 -.91 -1.5 10 1.40 t 24.65 -1.40 -5.4 dd 0.08 s 37.90 -.64 -1.7 1.00 s 6.62 -.54 -7.5 7 1.14f t 29.57 -1.43 -4.6 92 4.22f s 2.63 -.29 -9.9 dd 0.36m t 12.67 -.27 -2.1 0.53e t 47.90 -.04 -0.1 15 0.70 s 13.64 -.12 -0.9 ... s 7.13 -.71 -9.1 dd 1.02f t 19.30 +.23 +1.2 13 0.70 s 8.32 -.41 -4.7 dd 0.60 s 73.49 -.52 -0.7 12 3.40f s 22.59 -.82 -3.5 18 1.56f s 7.56 -.11 -1.4 22 0.13f t 21.04 -1.12 -5.1 33 ... t 22.46 +.55 +2.5 30 ... s 18.55 -.15 -0.8 26 1.76 s 4.26 -.08 -1.8 dd ... t 103.14 -.22 -0.2 27 1.32f s 26.86 -.35 -1.3 49 ... s 70.11 +.41 +0.6 46 1.50 s 27.24 -.19 -0.7 61 0.88 r 73.81 -.39 -0.5 31 2.21 s 6.98 -.17 -2.4 23 ... t 35.05 -.01 ... 21 0.32 t 19.18 -.32 -1.6 12 ... s 209.17 -.36 -0.2 60 6.40f s 91.72 ... ... 29 1.20f s 55.71 +.02 ... 25 ... s 28.52 -.08 -0.3 19 0.68f s 11.41 +.08 +0.7 q 4.12e s 10.99 -.07 -0.6 0.87e s 12.64 -.26 -2.0 13 0.24 t 45.10 -1.32 -2.8 21 1.24f t 186.51 +.45 +0.2 9 4.60f r 2.81 +.05 +1.8 dd ... s 55.84 +.50 +0.9 20 1.78f s 11.63 +.01 +0.1 0.40 s 4.39 -.22 -4.8 cc ... t 25.40 -.05 -0.2 cc ... t 5.29 -.10 -1.9 dd ... s .86 -.14 -13.6 dd ... t 31.19 -.50 -1.6 12 1.24 t 17.00 +.03 +0.2 14 ... s 13.75 +.95 +7.4 47 0.68f s 14.45 -.53 -3.5 ... t 85.90 -.09 -0.1 45 2.36 t 81.23 -1.16 -1.4 21 2.92 t t t s s s s t s t t s t s s t s s t s s s t s t t s s s s t t s s s s s s s t s s s s s s s t s t t t t t t s s t s t s t s t t t t t s s t t t s t t t s t t t s s t s t s s t t s s t s t t t t t s s s t t s t t t t t t t t t t s s s t t t t t s t t t t t t t t t t t t t t s s s s t t s s s t t s s t s t t t t t t s t t s t t t s t t t s t s t t t t s t t t s s t t t t t s t s t t t t s t s t t t t t s t t t t s t 5.56 2 11.50 -8.5 -29.9 t 4.86 3 7.78 -8.9 -22.0 t 17.25 2 40.22 -18.2 -39.9 t 18.20 2 28.48 -5.6 -21.3 t 22.66 4 29.24 -1.6 -11.3 t 40.98 5 52.37 -4.8 +5.4 t 24.73 2 39.33 -10.9 -21.8 t 57.15 3 101.36 -3.9 -20.0 t 1.91 1 15.80 -59.1 -83.8 t 54.88 4 84.41 -17.4 +12.0 s 49.24 0 62.92 +5.8 +6.6 s 47.10 2 92.79 +6.5 -25.6 s 17.39 3 35.25 +7.9 ... t 56.52 5 89.47 -3.8 -6.1 t 6.30 1 22.80 -29.4 -54.1 t 45.03 4 88.81 -3.1 -26.6 t 56.03 3 83.90 -6.8 -12.3 t 7.56 1 20.97 -33.2 -53.4 s 46.19 4 73.82 +8.7 -17.4 t 26.44 2 44.18 -11.8 -29.7 t 8.90 7 14.10 -8.9 -4.7 t 8.95 2 11.15 -9.0 -3.9 t 15.24 5 21.05 -8.7 -6.3 t 11.68 3 18.03 -13.5 -11.2 t 9.30 3 11.96 -10.1 -2.0 t 7.34 3 10.15 -9.5 -6.0 t 13.34 6 16.97 -9.0 +3.1 t 9.10 3 12.25 -11.6 -4.8 t 12.18 7 15.50 -7.2 +6.3 t 0.65 1 7.48 -60.4 -89.9 t 99.99 1 122.48 -12.4 -2.8 t 5.16 2 17.92 -1.4 -52.8 t 67.94 3 107.38 -2.5 -22.3 s 55.18 9 66.29 +9.7 +2.9 s 28.01 0 40.17 +4.0 +18.3 s 61.38 0 88.53 +10.0 +28.8 s 33.77 8 43.40 +5.9 +10.6 t 1.87 3 5.80 -2.0 -43.8 t 68.31 3 92.85 -12.8 +4.4 s 50.32 0 85.04 +36.4 +47.7 s 14.18 5 21.08 +1.8 -6.5 s 23.15 5 36.71 +1.0 -17.2 t 1.97 1 55.12 -19.7 -89.9 t 26.36 8 40.49 -7.3 +27.0 s 41.25 4 62.75 +1.3 -12.8 s 20.69 0 33.75 +18.1 +35.6 t 14.58 2 19.16 -14.4 -11.4 s 20.86 8 29.21 +0.1 +18.5 t 6.32 1 27.93 -50.5 -62.6 t 5.38 1 18.49 -39.2 -62.4 t 14.27 1 36.93 -31.0 -52.7 t 14.27 1 39.67 -31.8 -51.3 t 27.43 2 54.43 -6.5 -32.2 t 3.00 1 14.73 -40.9 -73.3 s 1.00 5 2.41 +13.4 -27.1 t 57.97 3 70.50 -3.7 +0.4 t 20.76 1 77.12 -39.9 -61.4 s 28.86 6 44.52 +11.3 ... t 4.00 1 35.44 -51.8 -74.0 t 18.62 3 60.19 -12.3 -41.6 t 1.84 1 13.16 -23.1 -68.8 s 10.33 3 18.72 +4.3 -17.2 t 42.60 2 73.27 -14.4 -24.5 t 11.46 1 39.21 -58.0 -71.6 t 6.79 1 35.57 -52.8 -75.0 s 13.18 8 20.94 +0.3 +44.2 t 7.65 1 29.31 -45.9 -68.6 s 61.27 7 81.07 +7.5 -2.5 t 19.00 3 34.73 -11.7 -26.6 t 6.10 5 9.55 -1.9 +13.0 t 19.30 1 58.21 -29.5 -59.4 t 18.31 2 45.95 -13.5 -40.8 s 11.85 7 22.46 +2.2 ... t 2.26 8 5.09 -5.3 +48.1 t 90.71 6 114.46 -7.4 +11.6 t 24.91 5 29.75 -3.1 +1.5 s 51.79 0 69.86 +5.2 +31.0 s 22.52 9 28.30 +0.3 +4.9 t 61.90 6 82.53 -9.5 -2.8 t 5.59 1 39.01 -23.7 ... t 31.50 5 39.98 -3.0 -4.1 t 16.49 3 29.67 -12.4 -17.0 t 191.25 4 244.71 -12.6 -5.0 s 73.67 0 92.50 +4.2 +13.4 t 45.12 2 120.45 -31.2 -52.9 s 22.46 7 31.87 +2.5 +5.9 t 8.16 3 21.23 -14.1 -24.8 t 9.74 2 16.64 -19.8 -2.7 t 12.54 1 21.18 -20.9 -27.1 t 41.57 2 60.63 -16.6 -11.3 s 167.07 8 193.98 +1.9 +6.2 t 2.14 2 8.53 -36.0 -61.7 s 44.64 0 55.97 +9.3 +8.5 t 11.27 1 23.12 -30.5 -40.6 t 3.71 1 14.75 -27.1 -67.6 t 21.98 2 44.33 -4.5 -34.8 t 4.82 1 11.14 -13.7 -49.1 t 0.48 3 2.26 -30.3 -54.1 s 25.09 7 34.98 +12.3 -1.4 t 13.49 5 20.72 -1.6 +19.3 t 10.56 3 22.00 -13.5 -36.3 t 12.61 3 19.36 -10.0 ... t 63.52 8 91.99 -2.6 +34.6 s 66.55 7 90.09 +4.2 -5.1 FCB Financial Hldgs FMC Corp FMC Technologies FNB Corp PA FS Investment Corp FTI Consulting Fabrinet FCB FMC FTI FNB FSIC FCN FN 29.79 36.64 24.20 12.33 7.81 33.24 28.75 E F Most Recent Close Price $ Chg %Chg PE -.61 -1.19 -1.12 -.17 -.11 -1.21 -.16 Trend Div W M Q Y Year Low Range High %Chg %Rtn -2.0 25 ... t t t t 23.58 4 39.38 -16.8 +27.1 -3.1 33 0.66 s s t t 32.24 2 64.72 -6.4 -39.9 -4.4 12 ... t s t t 22.30 1 44.43 -16.6 -38.2 -1.4 14 0.48 s s t t 11.16 4 14.80 -7.6 -0.4 -1.4 11 0.89 t t t t 6.91 3 10.52 -13.1 -8.1 -3.5 20 ... t s t t 29.91 3 45.98 -4.1 -5.8 -0.6 31 ... t s s s 16.71 0 29.93 +20.7 +70.9 Name Ticker FactPure CyberSec Factset Research Fair Isaac Corp Fairmount Santrol FedEx Corp Fedl Rlty Federal Signal Federated Invest B FelCor Lodging Tr Ferrari NV Ferrellgas Part Ferro Inc Fiat Chrysler Auto Fiat Chrysler cv2016 Fibria Celulose Fidelity & Gty Life Fidelity Consu Discr Fidelity MSCI Energy Fidelity MSCI Indls Fidelity Info Tech Fidelity Natl Fincl FNFV Group Fidelity Nat Info Fidu Claymore Opp 58.com Fst Amer Financial First Bancorp PR Fst Comwlth First Data Corp Fst Horizon Natl First Indl RT Fst Majestic Silver Fst Potomac Rlty Tr Fst Republic Bank Fst Tr Pfd Sec Inco FstTrust Arca Biotch FstTrust DJ Internet FT Consum Discret FT Consumer Staples FT Energy FT Financial FT Health Care FT Technology FT Utilities FstTr NA Engy Infra FT ISE-Revere NatGas FstTr IntDurPf&Inco FT Large Cap Core FT Lg Cap Grth FstTr MLP&Engy Inco FTr Mornstr Div Ldrs FT New Opp MLP&Engy Fst Tr ValLine Div FirstEnergy Corp Fitbit Inc 500.com Ltd Flagstar Bancorp FleetMatics Group Fleetcor Tech FlexShs Upst NatRes Flex Intl Qual Div FlexShs Quality Div Flotek Industries Flowers Foods Flowserve Corp Fluor Corp Fly Leasing Ltd FEMSA Foot Locker Inc Ford Motor Forest City A Forestar Group Fortress Invest Fortuna Silver Mines Fortune Brds Hm&Sec Forum Energy Tech Four Corners Prop Tr Franco-Nevada Corp Franklin Rescs Frank’s Intl NV Freeport McMoRan Fresenius Med Fresh Del Monte Frontline Ltd Fuller HB Co HACK FDS FICO FMSA FDX FRT FSS FII FCH RACE FGP FOE FCAU FCAM FBR FGL FDIS FENY FIDU FTEC FNF FNFV FIS FMO WUBA FAF FBP FCF FDC FHN FR AG FPO FRC FPE FBT FDN FXD FXG FXN FXO FXH FXL FXU EMLP FCG FPF FEX FTC FEI FDL FPL FVD FE FIT WBAI FBC FLTX FLT GUNR IQDF QDF FTK FLO FLS FLR FLY FMX FL F FCE/A FOR FIG FSM FBHS FET FCPT FNV BEN FI FCX FMS FDP FRO FUL 21.00 -.24 -1.1 q ... s 149.36 -1.14 -0.8 26 1.76 s 94.55 -.37 -0.4 29 0.08 s 1.90 -.12 -5.9 10 ... s 133.81 -1.58 -1.2 35 1.00 s 147.41 -.21 -0.1 56 3.76 s 14.93 +.04 +0.3 14 0.28f s 25.41 +.01 ... 16 1.00 s 7.57 -.11 -1.4 dd 0.24f s 38.94 -1.00 -2.5 ... s 18.16 -.40 -2.2 dd 2.05 s 9.38 -.11 -1.2 32 ... s 6.31 -.22 -3.4 ... t 59.40 -2.15 -3.5 7.88 t 10.52 +.21 +2.0 0.09e s 24.62 -.04 -0.2 8 0.26 t 28.82 -.12 -0.4 q 0.40e s 15.94 -.52 -3.2 q 0.53e t 26.16 -.20 -0.8 q 0.56e s 30.17 -.52 -1.7 q 0.42e t 32.65 -.31 -0.9 18 0.84 t 9.94 -.01 -0.1 ... s 58.98 -1.01 -1.7 21 1.04 t 9.79 -.33 -3.3 q 1.72f s 54.77 -1.36 -2.4 dd ... s 36.99 -.30 -0.8 14 1.04f t 2.35 -.21 -8.2 dd ... t 8.48 -.19 -2.2 16 0.28 s 12.33 +.02 +0.2 ... s 12.15 -.27 -2.2 14 0.24 t 21.24 +.41 +2.0 25 0.76f s 4.36 +.01 +0.2 dd ... t 8.10 -.32 -3.8 dd 0.60 t 59.74 -1.59 -2.6 19 0.60 t 18.27 -.09 -0.5 q 1.02e t 83.13 -1.88 -2.2 q 0.18e t 63.45 -1.07 -1.7 q ... s 32.44 -.05 -0.2 q 0.30e s 43.99 +.12 +0.3 q 0.75e s 11.27 -.51 -4.3 q 0.33e t 20.91 -.27 -1.3 q 0.65e r 52.55 -.42 -0.8 q ... s 29.88 -.43 -1.4 q 0.13e t 23.70 +.08 +0.3 q 0.67e s 20.26 -.30 -1.5 q 0.93e s 3.23 -.29 -8.2 q 0.22e t 21.25 +.02 +0.1 q 1.95 s 41.07 -.43 -1.0 q 0.58e s 45.24 -.28 -0.6 q 0.24e s 11.42 -.52 -4.4 q 1.42 s 24.38 -.11 -0.4 q 0.79e s 9.96 -.56 -5.3 q 1.26 t 24.15 -.19 -0.8 q 0.57e s 33.04 -.29 -0.9 13 1.44 s 13.08 -3.44 -20.8 15 ... t 18.11 -.23 -1.3 dd ... s 19.39 -.01 -0.1 9 ... s 41.85 -.05 -0.1 ... s 126.37 -3.42 -2.6 33 ... t 22.33 -.48 -2.1 q 1.00e s 20.24 -.38 -1.8 q 0.94e t 33.51 -.30 -0.9 q 1.01e s 6.78 -.36 -5.0 dd ... t 16.83 -.04 -0.2 18 0.58 s 42.22 -1.08 -2.5 18 0.76f s 46.07 -.93 -2.0 12 0.84 s 11.92 -.04 -0.3 dd 1.00 s 95.23 -1.22 -1.3 0.74e t 66.21 -1.04 -1.5 18 1.10f t 12.42 -.14 -1.1 7 0.60a s 17.59 -.48 -2.7 14 ... t 9.00 -.17 -1.9 dd ... s 4.36 +.03 +0.7 14 0.32a s 3.44 +.01 +0.3 57 ... t 51.13 +.87 +1.7 25 0.64f s 9.62 -.40 -4.0 27 ... s 15.99 -.34 -2.1 8.12e t 59.24 +1.54 +2.7 53 0.84 s 34.94 -.07 -0.2 11 0.72f s 13.02 -.48 -3.6 0.60 t 7.24 -.69 -8.7 dd ... s 42.41 -.52 -1.2 0.44e t 38.51 -1.98 -4.9 15 0.50 t 9.07 -.37 -3.9 ... t 37.03 -.96 -2.5 21 0.52 t t s s s s t s t s t s s t t t t s s s t s s t t t s s s t t s s t t t t t s s t t t s s s t t s s s s s s s t s s t s s s s s t s s s s s s t t s s s t t s s t s s t t s t t s t t s t t s t s t t t t t t t t t t t t t t s t t t t t s t t t t t t t t t t t s s t s t t t s t s s t t t t t s t t t t s t t s s t t t t s t t s s t t s s t t s t 18.29 2 33.91 -18.9 -28.2 t 135.95 4 177.28 -8.1 -3.7 s 77.57 8 98.96 +0.4 +15.0 t 1.00 2 9.49 -19.1 -70.4 t 119.71 3 185.19 -10.2 -23.6 s 124.87 8 153.32 +0.9 +4.9 t 12.42 6 17.44 -5.8 -4.9 t 22.76 3 35.75 -11.3 -25.3 s 5.47 4 12.43 +3.7 -27.1 t 31.66 3 60.97 -18.9 ... s 13.76 4 25.58 +9.4 -18.3 t 8.47 2 17.09 -15.6 -23.7 t 5.78 1 11.22 -31.3 ... t 56.47 1 143.45 -50.9 ... t 9.44 2 14.94 -17.1 -13.0 t 20.50 6 27.87 -3.0 +18.0 t 23.50 7 32.22 -6.1 -3.8 t 14.14 2 24.99 -6.7 -26.6 t 20.14 7 29.73 -3.9 -9.2 t 25.00 6 34.33 -8.1 -6.2 t 28.24 4 40.25 -5.8 -11.0 t 8.38 4 13.55 -11.5 -30.5 t 55.11 3 73.60 -2.7 -11.1 t 8.04 1 26.84 -24.6 -52.1 t 37.72 4 83.71 -17.0 +29.4 s 31.74 5 43.16 +3.0 +6.4 t 2.06 1 6.76 -27.7 -60.4 t 7.85 4 9.95 -6.5 +5.9 t 8.37 5 17.99 -23.0 ... t 11.51 2 16.35 -16.3 -12.1 t 18.54 6 23.09 -4.0 -1.6 s 2.40 6 6.30 +33.3 -21.9 t 7.90 1 12.44 -28.9 -24.3 t 55.83 3 69.76 -9.6 +9.4 t 17.67 4 19.48 -3.6 +2.1 t 64.08 3 132.21 -26.4 -25.6 t 35.34 7 78.09 -15.0 -2.3 t 19.08 8 37.92 -4.9 -11.0 t 27.63 9 46.24 -1.0 -0.8 t 10.28 1 23.82 -18.6 -46.4 t 12.50 7 24.63 -9.8 -9.4 t 44.41 4 70.72 -13.1 -17.6 t 27.28 3 37.51 -10.1 -16.8 s 20.92 7 24.90 +5.9 -1.2 s 14.01 5 28.00 +0.4 -23.9 t 2.92 1 12.43 -27.6 -68.4 s 20.06 4 23.05 +0.7 +2.5 t 20.11 8 47.64 -5.1 -11.5 t 28.02 8 50.47 -6.2 -5.5 t 8.36 3 21.23 -12.8 -37.3 s 12.31 0 24.51 +2.9 +3.2 t 7.05 3 18.34 -6.6 -34.6 s 14.85 0 24.63 +1.1 +1.2 s 28.89 6 37.05 +4.1 -3.0 t 12.90 1 51.90 -55.8 ... t 7.31 5 30.67 -9.9 +17.1 t 13.95 5 25.05 -16.1 +32.7 t 36.92 2 62.86 -17.6 +7.8 t 107.56 4 165.67 -11.6 -17.0 s 18.69 3 32.83 +0.4 -26.1 t 18.86 2 26.97 -5.9 -16.9 t 29.23 6 37.63 -3.8 -7.6 t 4.90 2 21.72 -40.7 -58.5 t 15.64 2 27.31 -21.7 -21.0 s 33.86 3 63.00 +0.3 -29.6 t 39.48 3 62.26 -2.4 -19.4 t 10.63 3 16.29 -12.7 -13.5 s 77.47 8 102.72 +3.1 +9.3 s 55.40 5 77.25 +1.7 +22.8 t 10.44 4 16.74 -11.9 -18.2 t 16.43 2 25.90 -19.8 -28.8 t 7.95 2 16.35 -17.7 -36.4 t 3.87 2 8.65 -14.3 -38.3 s 2.00 6 4.52 +52.9 -18.5 t 41.17 7 56.99 -7.9 +5.9 t 8.34 1 24.36 -22.8 -46.4 s 10.25 8 17.46 +3.9 ... s 38.20 0 59.07 +29.5 +15.9 t 31.00 2 54.85 -5.1 -34.2 t 12.77 1 21.50 -22.0 -15.3 s 3.52 2 23.97 +6.9 -61.5 s 36.74 7 45.85 +1.4 +18.2 t 34.09 4 47.49 -1.0 +18.6 r 7.78 2 17.05 ... -27.1 s 30.72 5 45.57 +1.5 -13.1 GATX GCP Applied Tech GMAC Cap Tr I GNC Holdings Inc GTT Communications Gabelli Div&Income Gabelli Eqt Tr Gain Capital Hldgs Gallagher AJ GameStop Corp Gannett Co Gap Inc Gartner Inc GasLog Ptrs LP GasLog Ltd Generac Holdings Gen Am Inv Gen Cable Corp Gen Dynamics Gen Electric Gen Growth Prop General Mills General Motors Co Gener8 Maritime Inc Genesco Inc Genesee & Wyoming Genesis Energy Genesis Healthcare Genpact Ltd Genuine Parts Genworth Financial Geo Group Gerdau SA Getty Realty Corp Gigamon Inc Gildan Activewear Glatfelter GlaxoSmithKline PLC Global Brass Copper Global Net Lease Global Partners LP Global Payments Global Ship Lease Global X Columbia GlobalX Argentina Global X MLP ETF Global X SuperDiv Global X Gold ETF Globant SA Globus Medical GoDaddy Inc Gol Linhas Inteleg Gold Fields Ltd Goldcorp Inc Goldman Sachs pfJ Goldman Sachs Grp Goldman Sachs pfD GS MLP Engy Ren Fd Goldmn Sachs MLPInco Gov Prop Inco Tr vjGrace W.R. & Co Graco Inc Grainger WW Gramercy Prop Trust Granite Constr Graphic Pkg Hldg Gray Television Grt Plains Energy Great Western Bncp Greatbatch Inc Green Dot Corp Greenbrier Cos Greenhill & Co Greif Inc A Griffon Corp Group 1 Automotive GrubHub Inc Gpo Fin Sant Mexico Grupo Televisa Guess Inc Gugg BldAmBdsTr Gugg S&P EqualWght Gugg S&P 500 Value Gugg S&P 500 Grth Gugg Consu Staples Gugg BulletSh 19HYld Gugg BulletSh 18HYld Gugg BulletSh 16HYld Gugg Corp Bond 2020 Gugg BulletSh 19CB Gugg BulletSh 18CB Gug BulletSh 17 CB GMT GCP ALLYpA GNC GTT GDV GAB GCAP AJG GME GCI GPS IT GLOP GLOG GNRC GAM BGC GD GE GGP GIS GM GNRT GCO GWR GEL GEN G GPC GNW GEO GGB GTY GIMO GIL GLT GSK BRSS GNL GLP GPN GSL GXG ARGT MLPA SDIV GLDX GLOB GMED GDDY GOL GFI GG GSpJ GS GSpD GER GMZ GOV GRA GGG GWW GPT GVA GPK GTN GXP GWB GB GDOT GBX GHL GEF GFF GPI GRUB BSMX TV GES GBAB RSP RPV RPG RHS BSJJ BSJI BSJG BSCK BSCJ BSCI BSCH 41.58 +.06 +0.1 8 1.60f s 17.00 ... ... ... s 23.68 -.04 -0.2 2.03 s 28.05 +.24 +0.9 10 0.80f s 14.18 -.48 -3.3 dd ... t 16.76 -.08 -0.5 q 1.32 s 4.93 -.01 -0.2 q 0.64e s 7.10 +.15 +2.2 13 0.20 s 39.55 -.38 -1.0 17 1.52f s 29.44 +.23 +0.8 8 1.44 s 14.87 ... ... 11 0.64 s 27.26 +.20 +0.7 11 0.92 s 82.36 -.46 -0.6 37 ... t 14.29 +.29 +2.1 1.91f s 8.55 -.21 -2.4 0.56 s 34.64 +.52 +1.5 21 ... s 28.31 -.22 -0.8 q 1.15e s 7.93 -.12 -1.5 dd 0.72 s 135.91 -.71 -0.5 15 2.76 s 29.22 -.19 -0.6 dd 0.92 s 26.74 +.10 +0.4 18 0.76f s 58.82 +.45 +0.8 24 1.76 s 29.38 -.25 -0.8 8 1.52f s 6.00 -.23 -3.7 ... t 65.01 +.25 +0.4 16 ... s 55.91 -2.12 -3.7 15 ... t 22.94 -1.89 -7.6 6 2.62f t 1.80 +.10 +5.9 20 ... s 26.03 -.29 -1.1 26 ... t 91.75 -.64 -0.7 20 2.64f t 1.97 -.04 -2.0 dd ... s 28.10 -.56 -2.0 15 2.60f s .99 -.09 -8.0 0.07e t 18.42 +.04 +0.2 28 1.00f s 24.76 +.30 +1.2 63 ... s 24.52 -.41 -1.6 24 0.26 s 17.34 -.01 -0.1 13 0.48 s 38.64 -.72 -1.8 2.46e t 22.65 +.24 +1.1 14 0.15 s 7.63 +.19 +2.6 0.71 t 13.48 -.45 -3.2 6 2.79f s 60.58 -.88 -1.4 28 0.04 s 2.00 -.11 -5.2 dd 0.40 t 7.62 -.11 -1.4 q 0.41e s 17.89 -.23 -1.3 q 0.09e s 8.60 -.33 -3.7 q 0.94e s 18.23 -.20 -1.1 1.42e s 20.83 +.29 +1.4 q ... t 29.01 -.23 -0.8 ... s 23.37 -.28 -1.2 22 ... t 29.68 -.48 -1.6 ... s .50 +.01 +1.0 ... s 4.04 -.04 -1.0 0.02e s 15.43 +.31 +2.1 dd 0.24 t 24.59 +.10 +0.4 1.38 s 144.91 -3.88 -2.6 9 2.60 t 19.39 -.07 -0.4 1.02 t 4.77 -.07 -1.4 q 1.34 s 6.49 -.31 -4.6 1.38 s 13.76 +.04 +0.3 dd 1.72 s 67.95 -.86 -1.2 22 ... t 76.64 -1.20 -1.5 13 1.32f s 217.90 -2.63 -1.2 18 4.68 s 7.23 +.01 +0.1 cc 0.51 s 38.82 -.32 -0.8 32 0.52 s 11.75 +.24 +2.1 16 0.20 s 11.13 +.04 +0.4 11 ... s 29.05 -.07 -0.2 22 1.05f s 24.27 +.07 +0.3 13 0.56f s 37.51 -.34 -0.9 29 ... t 19.40 +.03 +0.2 ... t 23.20 -.35 -1.5 3 0.80f s 22.44 -.75 -3.2 27 1.80 t 25.26 +1.00 +4.1 12 1.68 s 14.44 +.09 +0.6 19 0.20f s 53.35 +.34 +0.6 8 0.88f s 22.01 -.03 -0.1 50 ... t 7.88 -.24 -3.0 0.31e t 24.76 -.51 -2.0 ... s 20.04 +.18 +0.9 19 0.90 s 22.06 +.16 +0.7 q 1.66 s 72.29 -.87 -1.2 q 1.31e s 45.70 -.70 -1.5 q 1.18e s 73.53 -.77 -1.0 q 0.59e s 117.33 +.08 +0.1 q 2.05e s 22.19 ... ... q 1.22e s 23.37 +.03 +0.1 q 1.28e s 25.62 +.04 +0.2 q 0.95e s 20.95 -.03 -0.1 q 0.61e r 20.87 ... ... q 0.47e r 21.03 ... ... q 0.40e r 22.63 ... ... q 0.35e s s t t s t s s s s s s s t s s s s t s s t s t t s s t s s s t t s s s t s t s s t s s s s t s s t t s s s s t t t s t s s s s s s s t s s t s t s t t t s s t s t s s t s t t r r t t r t t t t t t t t t s t s t s s s t t t t t s t t s s t t s s t t t s t t t t s t t t t s t t t s t t t t s s t t t t t t t s s t t t t s t t s t t t t t t t t s s t t t s t t t s r r s t 33.53 3 63.36 -2.3 -29.4 t 14.47 5 20.00 -15.0 ... t 22.77 3 26.43 -6.6 ... t 22.64 2 51.69 -9.6 -41.2 t 12.31 2 26.64 -16.9 +3.8 t 14.82 3 21.87 -9.2 -16.6 t 4.32 3 6.71 -7.2 -15.5 t 6.33 2 10.38 -12.5 -18.4 t 35.96 3 49.59 -3.4 -14.7 s 24.33 3 47.83 +5.0 -18.2 t 10.75 6 17.91 -8.7 ... s 21.57 3 43.90 +11.4 -31.8 t 77.80 3 94.82 -9.2 -1.7 s 9.57 3 29.45 +0.5 -36.8 s 5.24 2 23.84 +3.0 -52.1 s 26.29 4 50.62 +16.4 -32.1 t 26.37 2 36.11 -11.4 -16.4 t 6.22 2 21.31 -41.0 -39.8 t 121.61 5 153.76 -1.1 -2.0 t 19.37 9 31.49 -6.2 +19.4 t 24.22 4 31.32 -1.7 -7.4 s 47.43 0 59.87 +2.0 +12.5 t 24.62 4 38.99 -13.6 -17.6 t 4.81 2 14.82 -36.5 ... s 50.64 6 74.74 +14.4 -11.8 s 41.56 3 105.49 +4.1 -38.3 t 19.55 2 50.04 -37.6 -42.7 t 1.42 1 8.06 -48.1 -76.4 s 20.95 9 26.86 +4.2 +20.2 s 76.50 8 97.29 +6.8 -1.5 t 1.57 1 9.19 -47.2 -74.8 t 25.52 2 45.25 -2.8 -27.0 t 0.79 1 3.70 -17.2 -68.0 s 15.16 0 18.78 +7.4 +7.5 t 18.93 4 34.80 -6.8 +20.9 t 22.43 2 35.15 -13.7 -15.3 t 14.09 3 27.58 -6.0 -27.6 t 37.24 2 49.08 -4.2 -10.6 s 13.26 9 24.05 +6.3 +67.9 t 5.77 5 10.07 -4.0 ... t 12.55 1 42.74 -23.3 -56.6 t 43.84 6 74.64 -6.1 +32.7 t 1.46 2 6.40 -23.1 -56.9 s 6.53 2 12.90 +2.1 -32.7 t 15.07 4 22.67 -1.1 -8.0 t 7.02 2 15.84 -17.2 -37.3 t 17.01 2 24.34 -7.6 -16.5 s 14.58 8 23.05 +26.8 +4.6 t 14.20 7 38.23 -22.7 +105.2 t 20.48 4 28.99 -16.0 -4.6 t 21.04 7 35.35 -7.4 ... t 0.24 1 3.83 -12.7 -87.0 s 2.04 8 4.71 +45.8 -3.8 s 9.46 5 22.38 +33.5 -27.7 t 23.00 5 26.28 -5.0 ... t 139.05 1 218.77 -19.6 -21.0 t 18.56 4 21.16 -5.0 ... t 3.21 2 15.89 -13.0 -62.1 t 5.09 2 18.58 -21.1 -56.0 t 12.33 2 23.76 -13.3 -32.4 t 62.96 3 84.22 -15.0 -14.6 s 63.05 9 78.18 +6.3 +2.9 s 176.85 6 252.87 +7.6 -5.4 t 6.34 4 8.67 -6.3 -8.6 t 28.45 7 44.40 -9.5 +10.8 t 10.71 3 15.68 -8.4 -25.7 t 9.95 2 18.07 -31.7 +4.9 s 24.06 9 29.65 +6.4 +10.0 t 21.73 3 31.13 -16.4 +12.4 t 33.35 2 63.19 -28.6 -28.3 s 14.59 7 21.62 +18.1 +22.1 t 19.89 1 66.50 -28.9 -58.7 t 19.74 2 43.99 -21.6 -37.4 t 23.88 1 44.55 -18.0 -39.0 t 13.45 2 19.24 -18.9 -9.9 t 47.67 2 97.34 -29.5 -35.7 t 17.77 2 47.95 -9.0 -46.7 t 6.76 3 11.62 -9.1 -22.7 t 23.25 1 40.05 -9.0 -23.3 s 16.61 6 23.45 +6.1 +15.3 s 20.17 6 23.89 +3.5 +3.9 t 43.77 8 83.15 -5.7 -9.9 t 41.06 4 56.22 -7.1 -15.0 t 39.80 8 85.30 -8.9 -10.1 s 69.51 0 117.82 +1.1 +9.9 t 21.65 2 25.55 -2.4 -7.5 t 22.72 2 26.34 -1.2 -5.9 t 25.33 3 26.46 -1.0 +0.6 s 20.83 1 22.22 +0.3 +1.0 r 20.76 2 21.45 ... +0.8 r 20.77 5 21.40 ... +0.8 s 21.62 8 22.91 +0.5 +0.6 G a Continued on next page Most Recent Close Price $ Chg %Chg PE Trend Div W M Q Y Year Low Range High %Chg %Rtn Plus 6 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 New York Stock Exchange ( continued) Name Ticker Most Recent Close Price $ Chg %Chg PE Guidewire Software GulfMark Offshore A GWRE GLF 48.51 3.19 HCA Holdings Inc HCP Inc HDFC Bank Ltd HFF Inc HNI Corp HP Inc HRG Group Inc HSBC Holdings PLC HSBC Holdings prA HSBC Cap Sec 2 HSBC USA Inc flt pfF Haemonetics Halcon Resources Halliburton Halyard Health Hancock Prem Div Fd Hanc Tax Adv Div Fd Hanesbrands Inc Hanger Inc Hannon Armstrong Hanover Insurance Harley Davidson Harman Intl Harmony Gold Min Harris Corp Harsco Corp Harte Hanks Inc Hartford Fn Sv Hatteras Financial Hawaiian Elec Headwaters Inc Healthcare Rlty Tr Healthcare Tr Amer HealthNet Inc HealthSouth Corp Heartland Paymt Sys Hecla Mng Heico Corp Heico Inc A Helix Energy Solut Helmerich & Payne Herbalife Ltd Hercules Tech Gr Cap Heritage Insurance Hersha Hosp Tr Hershey Company Hertz Global Hldgs Hess Corp Hess Corp pf A Hewlett Pack Ent Hexcel Corp Hi-Crush Ptrs LP Higher One Hldgs Highwoods Prop Hill-Rom Hldgs Hillenbrand Inc Hilltop Holdings Hilton Wwde Hldgs Holly Energy LP Holly Frontier Corp Home Depot Honda Motors Honeywell Intl Horace Mann Hormel Foods Hornbeck Offsh Svcs Hospitality Pr Tr Host Hotels & Rsts Houlihan Lokey Inc Hovnanian Ent Howard Hughes Corp Hubbell Inc HubSpot Inc HudBay Minerals Hudson Pac Prop Hugoton Royalty Humana HuntingtonIngalls Huntsman Corp Hyatt Hotels Corp HCA 69.84 -.11 -0.2 13 ... s HCP 28.56 -.41 -1.4 dd 2.26 s HDB 52.78 -2.53 -4.6 0.37e t HF 25.00 +.40 +1.6 12 1.80e s HNI 33.37 -.38 -1.1 13 1.06 t HPQ 10.31 -.37 -3.5 0.50 t HRG 11.36 ... ... dd ... s HSBC 31.09 -.51 -1.6 2.50e t HSBCpA 25.15 +.02 +0.1 1.55 t HSEB 26.12 -.01 ... 2.00 r HUSIpF 19.74 -.11 -0.6 0.89 t HAE 31.75 +.07 +0.2 48 ... t HK .42 -.03 -7.0 dd ... t HAL 32.09 -.79 -2.4 dd 0.72 s HYH 25.85 +.38 +1.5 dd ... s PDT 13.90 +.02 +0.1 q 1.08a s HTD 21.09 +.23 +1.1 q 1.45 s HBI 26.47 -.47 -1.7 22 0.44f t HGR 12.77 +.11 +0.9 ... s HASI 17.02 -.80 -4.5 81 1.20f t THG 82.74 -1.33 -1.6 11 1.84f t HOG 42.22 -.74 -1.7 12 1.24 s HAR 74.38 -1.29 -1.7 14 1.40 s HMY 2.82 +.15 +5.6 ... s HRS 75.40 -1.04 -1.4 21 2.00 s HSC 6.11 -.24 -3.8 dd 0.20m s HHS 3.16 -.02 -0.6 40 0.34 t HIG 41.72 -.78 -1.8 11 0.84f t HTS 13.27 +.10 +0.8 43 1.80 s HE 30.00 -.07 -0.2 18 1.24 s HW 16.62 -.29 -1.7 dd ... s HR 28.41 +.07 +0.2 41 1.20 t HTA 27.15 +.06 +0.2 cc 1.18f s HNT 61.81 -.44 -0.7 32 ... s HLS 32.82 +.38 +1.2 18 0.92f s HPY 93.21 -.62 -0.7 35 0.40 s HL 2.40 +.06 +2.6 80 0.01e s HEI 55.68 +1.64 +3.0 28 0.16f s HEI/A 41.39 +.90 +2.2 21 0.16f s HLX 3.53 +.57 +19.3 11 ... s HP 51.08 -2.81 -5.2 20 2.75 t HLF 46.11 -1.67 -3.5 11 ... t HTGC 10.35 +.02 +0.2 15q 1.24 t HRTG 19.34 -.29 -1.5 6 0.20 t HT 20.22 -.33 -1.6 35 1.12 s HSY 89.91 +.14 +0.2 22 2.33 t HTZ 8.64 -.19 -2.2 dd ... s HES 41.92 -2.66 -6.0 dd 1.00 t HESpA 53.71 -2.29 -4.1 ... s HPE 13.09 -.71 -5.1 0.22 t HXL 41.40 -.66 -1.6 17 0.40 t HCLP 4.37 +.27 +6.6 3 ... s ONE 3.99 -.06 -1.5 dd ... t HIW 43.84 -.27 -0.6 45 1.70 s HRC 45.60 -.42 -0.9 19 0.64 t HI 26.76 -.49 -1.8 16 0.81f t HTH 15.93 -.39 -2.4 7 ... s HLT 19.88 -.02 -0.1 28 0.28 r HEP 28.08 +1.40 +5.2 20 2.22f s HFC 30.39 -1.24 -3.9 6 1.32 t HD 124.53 +1.68 +1.4 23 2.76f s HMC 25.61 -.50 -1.9 0.55e t HON 103.64 -.93 -0.9 17 2.38f t HMN 30.64 -.53 -1.7 14 1.00 t HRL 43.57 +.54 +1.3 31 ... s HOS 6.74 -.40 -5.6 4 ... s HPT 23.79 -.23 -1.0 12 2.00 t HST 14.96 -.36 -2.3 20 0.80a t HLI 24.44 -.11 -0.4 0.60 t HOV 1.48 ... ... dd ... s HHC 91.45 -1.72 -1.8 dd ... s HUBB 96.07 +.35 +0.4 19 2.52f s HUBS 36.64 -.07 -0.2 dd ... s HBM 2.49 -.23 -8.5 dd 0.02 t HPP 24.63 ... ... dd 0.80f s HGT 1.70 -.08 -4.5 5 0.22e t HUM 172.83 +1.08 +0.6 22 1.16 s HII 132.88 -1.65 -1.2 16 2.00f t HUN 9.24 -.29 -3.0 8 0.50 t H 47.12 +.45 +1.0 26 ... s IAMGold Corp ICICI Bank Ltd IHS Inc IMS Health Hldgs ING Groep NV IQ Hedge Multi Strat iShares Gold Trust iShare Australia iShares Brazil iShare Canada iShares EMU Indx iShare France iShare Germany iShare Hong Kong iShare Italy iShare Japan iShares So Korea iShare Malasia iShares Mexico iShare Singapore iShs Pac exJapan iShares SoAfrica iShares Spain iShare Sweden iShares Switz iShares Taiwan iShs Frontier 100 iShs Glbl Gold Miner iShs Glbl Met&Min iShs Wld Min Volatil iShs EmMktMinVolatil iShs Thailand iShares Chile iShares Turkey iShares Silver Trust iShares S&P 100 iShs S&P Total US iShs Select Dividend iShs TIPS Bond ETF iShs China Large Cap iShs Transport Avg iShs Core S&P 500 iShs US Aggregate d iShs Emerg Mkts iSh iBoxx InvGrCorp iShs Core USTreas Bd iSh JPM USDEMkBd iShs Indonesia iShs S&P 500 Growth iShs USA Quality Fac iShs S&P Glob En iShs NoAm NatRs iShs LatinAmer40 iShs MSCI USA Momen iShs Philippines iShs S&P 500 Value iShs Nat AMTFrMuniBd iShares 20+yr TrsBd iShs 7-10yr TrsBd iShs Intl Sel Div iShs 1-3yr TrsBond iShares EAFE ETF iShs Rus Midcap Val iShs Rus Midcap Gr iShs Russell Midcap iShs Core S&P MidCap iShs iBoxx HY CpBd iShs Mtg RE Capped iShs Resid REst Cap iShs Cohen&St REIT iShs MBS ETF iShares Rus1000 Val iShs MSCI Poland iSh IntmGovCredBd iShares Rus1000 Gr iShares Russ 1000 iSh Rus2000 Value iShs Intm Cred Bond iShs 1-3 Yr CredBond iShs Rus 2000 Gr iShs FloatingRtBond iShares Rus 2000 iShs 3-7yr TrsBd iShs Core High Div iShs MSCI China iShs Short Trs Bd iShs U.S. Pfd iShs EAFE Min Volat iShares Russ 3000 iShs US Utilities iShs USA Min Volatil iShs MidCapValue iShs US Telecomm iShs US Technology IAG IBN IHS IMS ING QAI IAU EWA EWZ EWC EZU EWQ EWG EWH EWI EWJ EWY EWM EWW EWS EPP EZA EWP EWD EWL EWT FM RING PICK ACWV EEMV THD ECH TUR SLV OEF ITOT DVY TIP FXI IYT IVV AGG EEM LQD GOVT EMB EIDO IVW QUAL IXC IGE ILF MTUM EPHE IVE MUB TLT IEF IDV SHY EFA IWS IWP IWR IJH HYG REM REZ ICF MBB IWD EPOL GVI IWF IWB IWN CIU CSJ IWO FLOT IWM IEI HDV MCHI SHV PFF EFAV IWV IDU USMV IJJ IYZ IYW H I +.82 -.08 +1.7 cc -2.4 dd Trend Div W M Q Y Year Low Range High %Chg %Rtn ... s t t t 42.32 3 64.78 -19.4 -13.5 ... s t t t 2.50 1 17.68 -31.7 -80.2 s t t t s s t t t s t s t s s s s t t t s s t s t t s s s s s t t t t s s s t r s s t s s s t s r t t t s s t s s s s t s t s s s t s s s r t s t s t s s s s s s t t t t t t t t s t t t t t s s t t t s t t s t t t t s s t s s t t t s s t t t t t t t s t t r t t t s s t t t t t t t t s t s t t t t t t t t t t s t s t s s 43.91 6 95.49 +3.3 +0.2 t 25.11 2 44.79 -25.3 -28.1 t 51.64 1 65.44 -14.3 -6.6 t 21.36 2 47.77 -19.5 -30.3 t 29.84 2 57.74 -7.5 -33.1 t 8.91 2 17.57 -12.9 -35.1 t 10.29 3 14.73 -16.2 -7.2 t 30.39 1 50.26 -21.2 -26.9 t 23.31 7 26.07 -1.6 ... s 25.05 6 26.89 +0.2 ... t 16.02 5 23.87 -10.6 ... t 29.20 2 45.43 -1.5 -27.4 t 0.20 1 10.70 -66.5 -95.7 t 27.64 2 50.20 -5.7 -22.5 t 22.76 2 50.92 -22.6 -44.8 s 12.45 8 14.28 +1.4 +6.6 s 18.57 8 21.96 +2.5 ... t 23.25 3 34.80 -10.1 -10.2 t 11.63 1 26.79 -22.4 -47.4 t 15.46 3 21.52 -10.0 +16.4 s 67.74 8 87.42 +1.7 +20.0 t 36.36 3 65.20 -7.0 -30.4 t 66.20 1 149.12 -21.0 -43.8 s 0.53 0 2.81 +203.6 +10.3 t 69.84 3 89.78 -13.2 +0.1 t 5.28 1 18.00 -22.5 -59.2 t 2.55 2 8.09 -2.5 -56.2 t 36.54 4 50.95 -4.0 +4.4 s 10.54 4 18.85 +0.9 -16.8 s 27.02 5 33.80 +3.6 -6.0 t 13.41 4 21.76 -1.5 +5.4 s 22.01 9 29.88 +0.3 +1.6 s 22.35 8 29.14 +0.7 +2.4 t 52.40 4 76.67 -9.7 +10.2 t 30.26 2 48.37 -5.7 -25.5 t 46.80 0 96.47 -1.7 +95.1 s 1.45 5 3.47 +27.0 -31.7 s 47.24 6 63.73 +2.4 -13.5 t 40.10 1 54.43 -15.9 -13.7 t 2.60 1 17.73 -32.9 -81.4 t 40.02 3 79.90 -4.6 -18.8 t 30.27 6 61.95 -14.0 +35.0 t 9.88 1 15.71 -15.1 -25.4 t 16.81 3 27.28 -11.4 -0.4 t 16.13 4 28.60 -7.1 -18.7 s 82.41 4 106.48 +0.7 -13.7 t 6.95 2 23.62 -39.3 -61.9 t 32.41 3 79.00 -13.5 -40.3 t 52.43 4 56.00 -1.8 ... t 11.63 3 18.50 -13.9 ... t 37.54 3 54.72 -10.9 -10.7 t 3.74 1 40.40 -26.2 -85.9 s 1.85 9 4.45 +23.1 +15.4 s 36.57 7 47.10 +0.6 -0.9 t 42.99 2 58.73 -5.1 -2.4 t 24.12 4 32.67 -9.7 -9.9 t 14.28 2 24.70 -17.1 -16.0 t 16.16 3 31.60 -7.1 -29.3 t 21.44 5 36.40 -9.8 -15.5 t 29.00 1 54.73 -23.8 -19.9 t 92.17 8 135.47 -5.8 +11.6 t 24.56 1 36.44 -19.8 -19.9 s 87.00 7 111.86 +0.1 +1.9 t 27.15 4 38.01 -7.7 +2.9 r 27.08 9 45.72 ... +50.4 t 5.58 1 25.22 -32.2 -64.2 t 20.69 3 34.20 -9.0 -17.4 t 12.17 3 21.91 -2.5 -26.0 t 18.22 8 26.75 -6.8 ... t 1.19 2 3.89 -18.2 -59.5 t 79.33 2 159.65 -19.2 -35.5 t 80.33 5 117.03 -4.9 -15.6 t 27.00 3 60.11 -34.9 -15.6 t 1.56 2 10.37 -34.8 -67.1 t 22.77 2 34.25 -12.5 -19.9 s 0.98 1 8.40 +6.3 -74.7 t 155.24 3 219.79 -3.2 +10.7 s 102.76 8 144.00 +4.8 -1.1 t 7.46 2 23.83 -18.7 -55.3 s 34.06 5 61.99 +0.2 -21.3 2.37 +.02 +0.9 10 ... t s s s 1.15 9 2.57 +66.9 +0.9 5.44 -.28 -4.9 0.16e t t t t 5.44 1 11.89 -30.5 -47.5 101.93 -1.84 -1.8 29 ... t s t t 92.59 3 135.17 -13.9 -13.7 25.97 -.16 -0.6 15 ... s s s s 22.36 4 33.52 +2.0 -0.3 11.39 -.29 -2.5 0.14e t t t t 10.49 2 17.44 -15.4 -16.6 28.07 -.04 -0.1 q 0.39e s s t t 27.69 2 31.00 -1.4 -5.9 11.84 +.19 +1.6 q ... t s s s 10.12 9 12.19 +15.7 +0.3 17.77 -.34 -1.9 q 1.23e s s t t 16.08 3 24.43 -6.3 -18.6 20.55 -.55 -2.6 q 1.03e s s t t 17.30 2 37.54 -0.6 -37.1 21.18 -.27 -1.3 q 0.60e t s t t 18.07 3 29.58 -1.5 -20.8 31.97 -.49 -1.5 q 0.95e t t t t 30.49 2 40.73 -8.8 -9.2 22.61 -.36 -1.6 q 0.68e t t t t 21.49 2 27.90 -6.6 -11.8 23.70 -.44 -1.8 q 0.51e t t t t 22.67 2 30.84 -9.5 -16.5 18.04 -.26 -1.4 q 0.49e s s t t 16.77 2 24.65 -9.0 -13.9 11.20 -.28 -2.4 q 0.37e s t t t 10.66 1 16.23 -18.5 -21.6 10.83 -.18 -1.6 q 0.13e r t t t 10.18 3 13.35 -10.6 -9.5 46.81 -.80 -1.7 q 0.66e s t t t 42.94 2 63.13 -5.8 -13.1 7.89 -.14 -1.7 q 0.44e r s s s 7.11 2 14.23 +1.9 -18.4 47.73 -.91 -1.9 q 0.93e t s t t 43.17 3 61.62 -4.2 -15.7 9.71 -.11 -1.1 q 0.43e s s t t 8.91 2 13.80 -5.5 -20.9 35.69 -.65 -1.8 q 2.08e s s t t 32.77 2 48.77 -7.0 -17.5 45.86 -1.29 -2.7 q 1.37e t s t t 37.82 3 73.08 -1.8 -30.3 24.96 -.40 -1.6 q 1.62e s t t t 24.06 1 36.95 -11.7 -24.9 27.72 -.37 -1.3 q 1.40e s t t t 25.63 3 35.18 -5.0 -14.8 28.29 -.41 -1.4 q 0.80e t t t t 27.52 1 36.18 -8.9 -11.8 12.69 -.19 -1.5 q 0.29e s s t t 11.21 3 17.09 -0.6 -16.4 23.66 -.20 -0.8 q 3.58e s s t t 21.61 3 31.55 -4.9 -20.6 7.97 +.20 +2.6 q 0.06e s s s s 4.99 8 8.84 +45.4 -7.2 8.25 -.16 -1.9 1.39e s s t t 6.57 2 16.63 -2.0 -39.4 69.34 -.48 -0.7 q 1.47e s s s s 58.12 7 74.41 +0.1 -0.2 47.21 -.80 -1.7 q 1.42e s s t t 43.44 2 63.71 -3.0 -16.0 62.22 -.57 -0.9 q 2.08e s s s s 54.94 3 84.47 +6.1 -21.7 33.39 -.64 -1.9 q 0.62e t s s s 29.03 3 44.80 +4.6 -15.9 37.59 -.35 -0.9 q 1.10e s s s s 33.15 3 52.52 +3.4 -25.1 14.54 +.11 +0.8 q ... t s s s 13.04 4 16.96 +10.2 -7.1 86.10 -1.11 -1.3 q 1.92e r s t t 71.52 7 94.97 -5.6 -4.2 86.79 -1.04 -1.2 q 1.87e s s t t 76.41 5 97.87 -6.5 -7.1 76.57 -.46 -0.6 q 2.59e s s s s 48.00 9 80.60 +1.9 -0.7 111.96 +.34 +0.3 q 0.43e s s s s 108.98 5 115.59 +2.1 -0.4 30.54 -.78 -2.5 q 0.76e s s t t 28.10 1 52.85 -13.5 -25.4 131.77 -1.62 -1.2 q 1.70e s s t t 114.91 4 165.69 -2.2 -17.6 193.34 -2.38 -1.2 q 4.38e s s t t 128.74 8 215.23 -5.6 -5.8 109.84 +.02 ... q 2.65e r s s s 107.60 6 111.80 +1.7 +1.8 30.33 -.66 -2.1 q 0.84e s s t t 27.61 2 44.19 -5.8 -21.8 114.22 +.23 +0.2 q 3.87 s s s s 112.67 2 122.35 +0.2 -2.4 25.82 +.04 +0.2 q 0.33 s s s s 24.83 7 26.25 +3.0 +3.3 106.52 -.02 ... q 5.27e s s s s 102.90 4 114.31 +0.7 +0.2 21.74 -.63 -2.8 q 0.38e t s s s 16.52 5 28.17 +4.2 -18.3 108.38 -1.19 -1.1 q 2.03e s r t t 85.21 7 119.85 -6.4 -4.4 61.69 -.68 -1.1 q 1.04e s s t t 41.10 9 66.82 -4.5 -2.0 26.77 -.87 -3.1 q 1.05e t s t t 23.27 3 39.42 -4.5 -23.8 26.36 -.80 -2.9 q 0.85e t s t t 22.71 3 40.88 -6.3 -28.7 20.74 -.52 -2.4 q 0.67e s s t t 17.97 2 33.26 -2.1 -30.0 69.05 -.34 -0.5 q 0.81e s t t t 55.00 7 76.30 -5.8 -1.5 32.82 -.41 -1.2 q 0.33e r s t t 28.98 3 43.09 -2.7 -20.1 84.18 -1.13 -1.3 q 2.14e s s t t 72.55 5 95.92 -4.9 -7.8 111.62 +.04 ... q 2.59 t s s s 107.58 9 112.27 +0.8 +3.9 131.47 +.53 +0.4 q 3.05 s s s s 114.88 9 135.25 +9.0 -6.1 110.60 +.22 +0.2 q 1.96 s s s s 103.76 9 112.01 +4.7 +5.4 27.24 -.46 -1.7 q 1.51e t s t t 24.90 3 36.00 -5.1 -18.1 84.98 +.01 ... q 0.52 r s s s 84.31 8 85.18 +0.7 +0.9 53.64 -.89 -1.6 q 1.70e t t t t 50.94 2 68.52 -8.7 -13.7 64.42 -.78 -1.2 q 1.45e s s t t 41.61 7 76.89 -6.2 -12.5 84.86 -.68 -0.8 q 1.13e s s t t 78.37 3 100.53 -7.7 -12.0 149.13 -1.46 -1.0 q 1.56e s s t t 138.61 3 176.48 -6.9 -12.2 130.94 -1.17 -0.9 q 1.89e s s t t 109.03 5 155.13 -6.0 -11.3 78.15 -.16 -0.2 q 5.09 s t t t 75.09 2 91.97 -3.0 -9.1 9.14 +.01 +0.1 q 1.24e s s t t 7.99 3 12.14 -4.4 -12.8 59.69 -.10 -0.2 q 2.01e s t t t 55.02 5 64.75 -5.9 -0.8 93.64 -.30 -0.3 q 2.97e s t t t 64.00 8 105.25 -5.6 -4.3 109.47 +.14 +0.1 q 3.04e s s s s 107.44 7 110.57 +1.6 +2.5 92.09 -1.25 -1.3 q 2.40e s s t t 86.15 3 106.49 -5.9 -9.4 17.75 -.34 -1.9 q 0.79e t s t t 15.47 3 26.54 -1.8 -22.4 111.42 +.17 +0.2 q 1.99 s s s s 109.32 8 112.24 +1.7 +1.9 93.12 -.98 -1.0 q 1.36e s s t t 84.82 5 103.50 -6.4 -5.0 106.37 -1.25 -1.2 q 1.61e s s t t 93.25 5 119.74 -6.1 -7.1 84.68 -.75 -0.9 q 1.98e s s t t 78.56 3 105.42 -7.9 -14.2 108.02 +.13 +0.1 q 3.09 s s s s 107.00 3 111.05 +0.7 +0.5 104.84 +.02 ... q 1.52 s s s s 104.36 4 105.76 +0.2 +0.7 120.85 -1.19 -1.0 q 1.26e s t t t 111.51 2 159.71 -13.2 -17.1 50.22 -.02 ... q 0.32 t t t t 50.14 2 50.72 -0.4 -0.2 100.64 -.93 -0.9 q 1.73e s t t t 93.64 2 129.10 -10.6 -15.6 125.81 +.10 +0.1 q 1.78 s s s s 121.90 8 126.84 +2.6 +3.8 74.58 -.71 -0.9 q 2.90e r s s s 40.01 0 78.27 +1.6 +0.7 38.49 -1.06 -2.7 q 1.05e t s t t 35.27 2 64.58 -13.7 -20.9 110.32 +.02 ... q 0.03e r r s s 110.16 9 110.35 +0.1 +0.1 37.84 +.05 +0.1 q 2.27e t t t t 32.32 8 40.17 -2.6 +0.4 63.07 -.96 -1.5 q 1.77e t s t t 59.22 4 69.57 -2.8 -0.4 112.45 -1.40 -1.2 q 2.40e s s t t 100.00 5 127.97 -6.5 -7.8 116.32 +.05 ... q 4.54e s s s s 101.68 0 116.81 +7.8 +5.3 41.58 -.20 -0.5 q 0.87e s s t t 26.41 0 42.72 -0.6 +2.1 110.96 -1.27 -1.1 q 2.16e s s t t 85.09 6 134.01 -5.3 -13.6 28.18 +.14 +0.5 q 0.68e s s t t 24.54 6 31.80 -2.1 -6.8 98.31 -1.89 -1.9 q 1.20e t t t t 73.71 7 112.08 -8.1 -7.0 Name Ticker iShs U.S. Real Est iShs Home Construct iShs Regional Banks iShares Financials iShares US Energy iShs Core S&P SmCap iShs Core Total Intl iShs Core MSCI EAFE iShs Core ShTmUSBd iShares Europe iShares Growth Allo iShs MSCI Value iShs SmCap 600 Grth iStar Financial ITC Holdings ITT Corp ITT Educ Svcs Idacorp Inc IDEX Corp ITW Imation Corp Imax Corp Imperva Inc Indonesian Telekom Infoblox Inc Infosys Ltd InfraREIT Ingersoll Rand Ingram Micro Ingredion Inc Inland Real Estate Inphi Corp Insperity Inc Installed Bldg Pdts Intelsat SA InterXion Hldg IntercontinentalExch InterContl Hotels IBM Int Flav Frag Intl Game Tech plc Intl Paper InterOil Corp Interpublic Group Intrawest Resorts Intrepid Potash Inc Intrexon Corp Invacare InvenSense Inc Invesco Dyn Cred Opp Invesco Ltd Invesco Mtg Cap Invesco MunIncOppTr Invesco Muni Opp Tr Invesco Muni Trust Invesco Senior Inco Invesco TrIGMuni Invstmnt Tech Investors Real Est Iron Mountain iShares MSCI UK iShs 0-5yr IG CorpBd iShs Core MSCI EmMkt iShs 0-5yr HiYldCpBd iShs Core Div Grth iShs Curr Hdg EMU iShs Curr Hgd Germ iShs Curr Hdg EAFE iShs MSCI Russia iShs Curr Hgd Japan Israel Chemicals Itau Unibanco Hldg IYR ITB IAT IYF IYE IJR IXUS IEFA ISTB IEV AOR EFV IJT STAR ITC ITT ESI IDA IEX ITW IMN IMAX IMPV TLK BLOX INFY HIFR IR IM INGR IRC IPHI NSP IBP I INXN ICE IHG IBM IFF IGT IP IOC IPG SNOW IPI XON IVC INVN VTA IVZ IVR OIA VMO VKQ VVR VGM ITG IRET IRM EWU SLQD IEMG SHYG DGRO HEZU HEWG HEFA ERUS HEWJ ICL ITUB J.G. Wentworth Co JPMorgan Chase pf D JPMorgan Chase & Co JPMorgan Chase wt JPMorgan Chase pfA JPM Alerian MLP Idx JPMorgan Chase pfY JPMorgan Chase pfG JPMorgan Chase pfH Jabil Circuit Jacobs Eng Janus Capital Grp Jarden Corp JinkoSolar Hldg John Bean Technol Johnson & Johnson Johnson Controls Jones Energy Inc Jones Lang LaSalle Joy Global Inc Jumei Intl Hldg Juniper Networks JGW 1.05 -.01 -0.9 1 ... t t t t 0.96 1 11.41 -41.7 -89.9 JPMpD 25.06 ... ... 1.38 s t t t 23.26 8 25.72 -1.1 ... JPM 56.12 -2.45 -4.2 10 1.76 t t t t 50.07 3 70.61 -14.4 +0.8 JPM/WS 16.75 -1.55 -8.5 ... t t t t 14.23 2 28.04 -29.3 ... JPMpA 24.98 -.05 -0.2 1.36 t t t t 23.37 8 25.63 -1.0 ... AMJ 24.64 -.89 -3.5 q 2.29 s s t t 20.35 2 46.13 -14.9 -39.5 JPMpF 25.56 +.05 +0.2 1.53 s t t t 24.36 6 26.44 -2.1 ... JPMpG 25.63 -.02 -0.1 1.52 t s t t 24.30 7 26.25 -1.0 ... JPMpH 25.64 -.01 ... 1.54 r s t t 23.53 8 26.23 -1.1 ... JBL 20.74 -.26 -1.2 11 0.32 s s t t 16.90 5 26.00 -10.9 -4.8 JEC 38.23 -.40 -1.0 14 ... s s t t 34.76 3 48.25 -8.9 -13.1 JNS 12.51 -.27 -2.1 13 0.36 s s t t 11.07 2 18.98 -11.2 -24.0 JAH 52.44 -.21 -0.4 47 ... s s t t 43.19 7 57.97 -8.2 -0.8 JKS 22.14 -.28 -1.2 12 ... s s t t 14.32 5 32.28 -20.0 +3.7 JBT 44.91 -1.29 -2.8 27 0.40f t s t t 31.89 7 51.34 -9.9 +35.3 JNJ 104.08 -.67 -0.6 17 3.00 t s s s 81.79 0 105.49 +1.3 +7.5 JCI 35.47 -.36 -1.0 15 1.16f s s t t 33.62 1 54.52 -10.2 -27.0 JONE 1.27 -.02 -1.6 1 ... t t t t 1.21 1 11.63 -67.0 -86.3 JLL 104.18 -3.34 -3.1 10 0.58f s t t t 96.67 1 179.97 -34.8 -34.0 JOY 11.90 -.96 -7.5 8 0.04m t s t t 8.35 1 45.29 -5.6 -69.9 JMEI 6.40 -.01 -0.2 34 ... s t t t 4.90 1 28.17 -29.4 -51.1 JNPR 24.56 -.22 -0.9 14 0.40 r t t t 21.49 3 32.39 -11.0 +4.0 K12 Inc KAR Auction Svcs KB Financial Grp KB Home KBR Inc KCG Holdings Inc KKR & Co L.P. KKR Income Opp Fd KT Corp Kaman KC Southern KapStone Paper Kate Spade & Co Kayne And Engy TR Fd Kayne Anderson MLP Kellogg Co Kemet Corp Kemper Corp Kennametal Inc Kennedy-Wilson Hldg Key Energy Svcs Keycorp Keysight Technology Kilroy Realty Kimberly Clark Kimco Realty Kinder Morgan Inc Kinder Morgan Inc wt Kinder Morgan pfA Kindred Healthcare Kinross Gold Kirby Corp Kite Realty Grp Knight Transp Knoll Inc Knot Offshore Ptrs Knowles Corp Kohls Corp Korea Electric Korn Ferry Intl Kosmos Energy Ltd Kraton Perf Polymers Krispy Kreme Dough Kroger Co Kronos Worldwide LRN 9.90 KAR 34.41 KB 24.06 KBH 11.20 KBR 12.43 KCG 10.40 KKR 13.01 KIO 12.62 KT 11.90 KAMN 42.91 KSU 81.30 KS 9.09 KATE 18.25 KYE 6.71 KYN 14.10 K 74.12 KEM 1.62 KMPR 26.72 KMT 19.51 KW 17.45 KEG .21 KEY 10.63 KEYS 25.18 KRC 54.15 KMB 131.53 KIM 26.89 KMI 17.42 KMI/WS .08 KMIpA 44.01 KND 9.07 KGC 3.07 KEX 55.75 KRG 26.93 KNX 25.33 KNL 18.83 KNOP 15.51 KN 11.06 KSS 44.94 KEP 22.32 KFY 27.80 KOS 4.40 KRA 14.86 KKD 14.19 KR 38.78 KRO 5.08 s t t t t t t t t s s t s t t s t t s t t t t t s s s s s t s s s s s s t t s t t t t t t s 7.11 3 17.66 +12.5 -41.7 t 31.54 4 39.87 -7.1 -3.3 t 22.84 1 38.91 -13.7 -28.9 t 9.04 3 17.42 -9.2 -19.9 t 11.61 1 20.77 -26.5 -29.4 t 9.75 2 13.75 -15.5 -15.5 t 8.00 3 24.79 -16.5 -40.0 t 12.26 1 16.93 -9.0 ... t 10.81 3 14.90 -0.1 -12.5 s 35.09 0 43.67 +5.1 +10.2 s 62.20 4 120.63 +8.9 -27.7 t 9.00 1 35.88 -59.8 -71.7 s 15.10 2 35.75 +2.7 -47.8 t 4.62 1 27.03 -20.8 -65.7 t 10.10 2 36.90 -18.4 -52.8 s 61.13 9 76.24 +2.6 +18.3 t 1.26 2 4.62 -31.6 -64.7 t 23.51 2 41.65 -28.3 -24.5 s 15.11 2 39.91 +1.6 -41.8 t 15.73 2 27.98 -27.5 -35.0 t 0.20 1 2.79 -56.4 -88.1 t 9.88 2 15.70 -19.4 -20.0 t 21.07 3 38.99 -11.1 -33.9 t 46.76 3 79.60 -14.4 -27.6 s 103.04 0 132.66 +3.3 +21.6 s 22.07 9 28.08 +1.6 +4.3 s 11.20 2 44.71 +16.8 -53.4 s 0.03 1 5.40 +36.7 ... s 32.49 7 49.80 +9.2 ... t 7.96 1 24.66 -23.8 -49.9 s 1.31 0 3.15 +68.7 +10.7 s 44.63 3 84.24 +5.9 -31.5 s 22.82 7 29.25 +4.9 -2.0 s 20.56 4 34.73 +4.5 -22.9 s 16.42 3 26.06 +0.2 -6.3 s 9.68 4 26.49 +15.0 -21.7 t 9.68 2 22.33 -17.0 -39.9 t 39.23 2 79.60 -5.6 -32.7 s 18.74 8 23.40 +5.4 +12.6 t 26.33 2 38.93 -16.2 -6.0 t 3.17 2 10.03 -15.4 -48.5 t 13.35 2 25.22 -10.5 -22.4 t 12.90 2 22.32 -5.8 -32.6 t 27.32 8 42.75 -7.3 +6.3 t 3.94 2 13.85 -9.9 -52.6 L Brands Inc L-3 Communications LG Display Co Ltd LSB Industries LTC Prop La Quinta Hldgs La-Z-Boy Inc Lab Corp Amer Ladder Capital Lannett Co Laredo Petroleum Las Vegas Sands LaSalle Hotel Prop Latam Airlines SA Lattice US Equity Lazard Ltd LeapFrog Enterp Lear Corp Lee Enterp Legg Mason LM BW Gbl Inco Opps Leggett & Platt Leidos Holdings Inc LendingClub Corp Lennar Corp A Lennox Intl Leucadia Natl Level 3 Commun Lexington Rlty Tr Lexmark Intl Libty AS Eqty Liberty Prop Tr LifeLock Inc Lincoln Natl Corp LB 83.92 -.03 ... 22 2.40f r t t LLL 117.80 -.81 -0.7 17 2.60 s s t LPL 9.34 -.12 -1.3 ... s s t LXU 5.28 -.39 -6.9 dd ... t s t LTC 43.00 -.12 -0.3 22 2.16 t t t LQ 11.16 -.05 -0.4 40 ... s t t LZB 24.96 -.27 -1.1 17 0.40f s s s LH 109.40 -1.17 -1.1 15 ... s t t LADR 10.62 -.56 -5.0 9 1.16f s s t LCI 25.23 -.15 -0.6 7 ... s t t LPI 4.58 -.09 -1.9 dd ... s t t LVS 47.23 -.28 -0.6 19 2.60 s s s LHO 24.32 -.19 -0.8 22 1.80 s s t LFL 5.88 -.16 -2.6 ... t s s ROUS 22.19 -.15 -0.7 q 0.39e s s t LAZ 32.40 -.42 -1.3 4 1.40 s t t LF .97 -.01 -0.8 dd ... t s s LEA 100.31 -5.64 -5.3 10 1.20f t t t LEE 1.35 +.01 +0.7 3 ... s t t LM 27.72 -.78 -2.7 8 0.80 s t t BWG 11.03 -.01 -0.1 q 1.32a s s t LEG 44.23 -.33 -0.7 19 1.28 s s s LDOS 42.52 -.30 -0.7 12 1.28 s t t LC 8.84 -.44 -4.7 cc ... t s t LEN 41.04 +.20 +0.5 12 0.16 s t t LII 123.42 +1.98 +1.6 25 1.44 s s t LUK 14.76 -.28 -1.9 18 0.25 r t t LVLT 48.08 -.87 -1.8 ... t s t LXP 7.49 +.25 +3.5 23 0.68 s s t LXK 30.08 -1.29 -4.1 dd 1.44 t s t USA 4.51 -.04 -0.9 q 0.51e r t t LPT 28.80 -.27 -0.9 18 1.90 s t t LOCK 10.46 -.16 -1.5 dd ... t t t LNC 35.87 -.85 -2.3 7 1.00f t t t t 75.11 4 101.11 -12.4 -2.5 t 101.11 6 132.70 -1.4 -8.8 t 8.20 2 15.68 -10.5 -40.0 t 3.68 1 47.33 -27.2 -84.1 t 38.64 6 46.98 -0.3 +1.3 t 9.42 2 24.94 -18.0 -49.4 s 19.56 6 29.34 +2.2 +0.7 t 97.79 4 131.19 -11.5 -8.7 t 8.64 3 17.26 -14.5 -26.9 t 22.75 1 72.44 -37.1 -59.9 t 3.90 1 16.18 -42.7 -64.3 s 34.88 5 59.90 +7.7 -17.0 t 19.01 3 41.10 -3.3 -33.6 s 4.35 3 10.67 +9.1 -42.7 t 20.69 3 25.72 -6.6 ... t 29.26 2 59.82 -28.0 -30.7 s 0.52 3 2.68 +36.5 -62.1 t 89.71 3 127.00 -18.3 -1.9 t 1.15 1 3.55 -19.6 -55.6 t 24.93 1 59.18 -29.3 -50.0 t 10.15 2 17.22 -4.7 -24.3 s 36.64 6 51.28 +5.3 +2.3 t 37.79 3 59.52 -24.4 -4.0 t 6.34 2 24.50 -20.0 -59.5 t 37.14 3 56.04 -16.1 -18.5 t 103.58 6 138.57 -1.2 +15.2 t 14.33 1 25.39 -15.1 -36.6 t 40.86 5 57.08 -11.6 -9.5 t 6.52 3 11.01 -6.4 -27.3 t 24.11 3 47.69 -7.3 -27.0 t 4.26 2 6.04 -15.7 -14.5 t 26.94 2 38.75 -7.2 -19.9 t 7.18 4 17.43 -27.1 -24.1 t 30.39 2 62.08 -28.6 -35.8 J K L a Continued on next page Most Recent Close Price $ Chg %Chg PE Trend Div W M Q Y 70.49 -.17 -0.2 q 2.76e s 23.89 +.18 +0.8 q 0.09e s 29.94 -.82 -2.7 q 0.61e t 78.48 -1.29 -1.6 q 1.45e t 31.65 -1.10 -3.4 q 1.14e t 102.39 -.62 -0.6 q 1.64e s 45.64 -.71 -1.5 q 1.42e t 49.60 -.83 -1.6 q 1.55e t 99.54 +.03 ... 1.32 s 36.71 -.65 -1.7 q 1.19e t 37.42 -.31 -0.8 q 0.85e s 41.72 -.87 -2.0 q 1.87e t 114.45 -.64 -0.6 q 1.41e s 8.73 -.14 -1.6 dd ... s 40.56 -.67 -1.6 21 0.75 t 33.25 -.71 -2.1 8 0.50f s 2.98 -.05 -1.7 3 ... s 72.16 -.03 ... 19 2.04f s 74.82 -.97 -1.3 21 1.28 s 94.75 -1.68 -1.7 18 2.20 t .84 +.01 +1.1 dd ... s 31.40 ... ... 41 ... s 41.22 -.02 ... dd ... t 47.69 -.25 -0.5 0.23e t 15.78 -.09 -0.6 dd ... s 16.65 -.24 -1.4 12 0.62e s 20.40 -.19 -0.9 dd 0.90 t 53.42 -.28 -0.5 21 1.28f s 35.73 -.19 -0.5 30 0.40 t 100.87 -1.22 -1.2 18 1.80 t 10.59 ... ... 71 0.58 t 24.54 +.06 +0.2 dd ... s 45.81 +.23 +0.5 28 0.88 s 21.35 +.29 +1.4 28 ... s 2.47 -.25 -9.2 ... t 30.45 -.13 -0.4 ... t 241.64 -5.07 -2.1 21 3.40f t 35.88 +.83 +2.4 0.79e s 132.40 -1.37 -1.0 9 5.20 t 103.42 -1.86 -1.8 20 2.24 t 14.36 -.33 -2.2 0.80 s 34.19 -.16 -0.5 13 1.76 s 26.90 -1.09 -3.9 dd ... t 21.38 +.15 +0.7 18 0.60f s 8.15 -.09 -1.1 cc ... t 1.99 -.15 -7.0 50 ... t 31.55 -1.13 -3.5 dd ... t 11.96 -.26 -2.1 dd 0.05 t 7.40 -.05 -0.7 41 ... s 9.80 -.04 -0.4 q 0.90 t 26.34 -.84 -3.1 11 1.08 s 10.88 +.39 +3.7 16 1.60 s 7.52 +.10 +1.3 q 0.39 s 13.69 +.12 +0.9 q 0.88 s 12.98 +.04 +0.3 q 0.82 t 3.71 +.01 +0.3 q 0.31 s 13.66 +.10 +0.7 q 0.88 t 17.74 +.50 +2.9 21 0.28 s 6.29 -.08 -1.3 45 0.52 t 29.26 -.19 -0.6 29 1.94f s 14.74 -.36 -2.4 q 0.70e t 49.80 -.13 -0.3 q 0.79 t 36.99 -.77 -2.0 q 1.09e s 43.68 -.11 -0.2 q 2.38 s 24.99 -.25 -1.0 q 0.65e s 23.26 -.39 -1.6 q 0.64e s 21.79 -.42 -1.9 q 0.68e s 22.89 -.41 -1.8 q 0.70e r 10.96 -.31 -2.8 q 0.66e s 23.78 -.62 -2.5 q 0.74e t 3.91 -.04 -1.0 0.27e t 6.20 -.16 -2.5 0.45e s -.18 -1.8 cc ... t -.32 -0.9 21 1.16f s -.70 -2.8 ... t +.03 +0.3 11 0.10 s -.04 -0.3 dd 0.32 s -.19 -1.8 4 ... t -.15 -1.1 12 1.31e s -.03 -0.2 q 1.50a s -.11 -0.9 ... t +.05 +0.1 16 0.72 s -1.71 -2.1 19 1.32 t -.40 -4.2 7 0.40 s +.56 +3.2 65 ... s -.54 -7.4 q 1.32m s -.76 -5.1 q 2.20m s +.30 +0.4 27 2.00 t +.03 +1.9 dd ... s -.25 -0.9 11 0.96 t -.33 -1.7 dd 0.80 t +.10 +0.6 40 0.48 s -.03 -13.6 dd ... t -.30 -2.7 10 0.30 t +.51 +2.1 10 ... s +.09 +0.2 22 1.40 s +.16 +0.1 37 3.68f s -.18 -0.7 13 1.02f r -.48 -2.7 26 0.50m s -.01 -8.9 ... s -.85 -1.9 ... s +.06 +0.7 dd 0.48 s +.07 +2.3 dd ... s +.46 +0.8 14 ... s -.05 -0.2 cc 1.15f s +.03 +0.1 17 0.24 s -.17 -0.9 12 0.60f s -.61 -3.8 2.08f s -.68 -5.8 cc ... t -.01 ... 11 1.80 s -.54 -2.4 ... t -.34 -1.2 14 0.40 r -.10 -2.2 55 ... s -.19 -1.3 dd ... t +.10 +0.7 31 ... s +.51 +1.3 19 0.42f s -.23 -4.3 dd 0.60 t t t t t s s t t s t s t t t s s s s s s t s t s t t s s s s t t s s t s t s s t s s t t t s s t t t t t s s s t s s t s t t s t s t t t s t s s s s t s t t t t s s s t s s s s t t s t t t s t s s s s s t s s s s s s t t s t s s t s s t t t t t t t t s t t t t t s t t s t s t t t s t t s t s s t t t t t s t t t t t t t t s t s t t t t t s s s t s s t s t t t t t t t t t t t t Year Low Range High %Chg %Rtn t 65.88 3 82.41 -6.1 -7.9 t 21.61 3 29.86 -11.8 -14.0 t 26.89 3 37.99 -14.4 -9.5 t 73.35 3 94.18 -11.2 -9.9 t 28.08 2 47.19 -6.5 -25.4 t 77.53 6 122.10 -7.0 -10.1 t 43.02 2 59.33 -7.8 -9.5 t 47.13 2 62.59 -8.8 -12.5 s 98.99 3 101.32 +0.3 +0.7 t 35.04 2 47.64 -8.5 -15.1 t 26.70 7 42.54 -3.8 -6.0 t 39.47 2 56.93 -10.3 -18.7 t 82.07 7 135.45 -7.9 -8.8 t 7.59 2 14.77 -25.6 -34.3 s 30.33 0 41.49 +3.3 +4.8 t 29.15 3 43.96 -8.5 -17.3 t 1.93 2 8.29 -20.1 -63.3 s 55.40 0 72.57 +6.1 +16.7 t 65.45 7 80.31 -2.3 -1.7 s 78.79 8 100.14 +2.2 -1.0 t 0.61 1 4.75 -38.8 -79.6 t 25.52 4 43.80 -11.6 -11.6 t 32.83 2 77.99 -34.9 -15.9 s 34.09 9 51.00 +7.4 +9.6 t 13.22 2 28.03 -14.2 -24.4 t 15.32 1 37.22 -0.6 -6.4 s 16.38 3 34.47 +10.3 -23.6 t 47.08 3 70.93 -3.4 -20.3 s 22.54 0 36.50 +17.6 +33.4 s 75.11 9 103.77 +5.2 +25.0 t 7.96 9 11.10 -0.3 +4.0 t 17.05 5 32.32 -9.2 +32.0 t 41.77 3 55.42 -4.9 -9.6 t 17.41 4 29.97 -14.0 +15.5 t 2.54 1 13.25 -40.6 -79.4 s 25.85 7 32.63 +1.0 -5.0 t 220.28 5 268.89 -5.7 +6.2 t 31.08 4 44.72 -7.4 -8.8 t 116.90 3 176.30 -3.8 -15.1 t 97.24 3 123.08 -13.6 -11.6 t 12.48 3 21.23 -11.2 -21.6 t 32.50 1 57.90 -9.3 -37.4 t 21.18 2 61.15 -14.4 -40.2 t 18.16 6 23.80 -8.2 -3.2 s 6.95 3 12.75 +4.2 -16.8 t 1.75 1 14.60 -32.5 -84.8 s 18.52 3 69.45 +4.6 -18.8 t 11.83 1 23.59 -31.2 -32.1 t 6.60 1 17.56 -27.7 -50.7 t 9.62 1 12.26 -7.1 -9.3 t 24.90 1 42.05 -21.3 -29.4 t 9.74 2 16.21 -12.2 -20.8 s 6.48 0 7.62 +3.2 +12.6 s 11.95 0 13.69 +3.9 +11.9 s 11.85 9 13.17 +1.6 +8.5 t 3.65 1 5.20 -8.2 -13.0 s 12.49 9 13.83 +2.5 +7.6 s 12.63 3 32.07 +4.2 -20.6 t 5.87 2 8.39 -9.5 -9.7 s 23.64 4 38.91 +8.3 -14.6 t 13.94 2 19.93 -8.7 -17.4 t 49.69 1 51.53 -0.9 +0.1 t 33.91 2 53.17 -6.1 -20.7 t 42.31 2 49.86 -1.9 -6.3 t 22.75 6 27.04 -2.7 -3.7 t 19.90 4 30.26 -9.9 -12.6 t 15.47 5 29.61 -10.6 -14.5 t 19.12 4 29.14 -9.9 -11.6 t 9.05 3 16.14 -1.5 -15.3 t 22.37 2 32.97 -17.1 -14.3 t 3.68 1 7.49 -3.5 -43.0 t 5.48 2 12.12 -4.6 -40.7 Plus 7 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 New York Stock Exchange ( continued) Name Ticker Lindsay Corp LinkedIn Corp Lions Gate Ent Lithia Motors Inc Live Nation Entert Lloyds Banking Grp Lockheed Martin Loews Corp LA Pacific Lowes Cos Lumber Liquidators Luxoft Hldg LyondellBasell Ind LNN LNKD LGF LAD LYV LYG LMT L LPX LOW LL LXFT LYB M&T Bank MBIA Inc MDC Holdings MDU Resources MFA Financial MFS Chrt It MFS Govt MFS Intermed MFS Multm Tr MGIC Investment MGM Resorts Intl MPLX LP MRC Global Inc MSA Safety Inc MSC Industr Dir MSCI Inc MSG Networks Macerich Co Mack Cali Realty Macquarie Infra Macy’s Inc Madison Sq Gdn new Magellan Mid Ptrs Magna Intl MagnaChip Semicond Main Street Capital Mallinckrodt plc Mgd Hi Yld Plus Manitowoc Co Manitowoc Co Manitowoc Foodsvces ManpowerGroup Manulife Fncl Marathon Oil Marathon Petroleum Marcus & Millichap Marin Software Inc MarineMax Inc Mkt Vect Hi Income MktV EmMkt HiYldBd Mkt Vect JrGoldMin Mkt Vect Gold Miners MktV Wide Moat ETF MktVect Oil Svcs MktVect Semicond Mkt Vect Russia MktV Emerg Mkt Bond Mkt Vectors Poland Mkt Vect Vietnam Mkt Vect Interm Muni Mkt Vect HiYldMuni Marriott Vacations Marsh & McLennan Martin Mar Matl Masco Corp Masonite Intl Mastec Inc MasterCard Inc Matador Resources Matson Inc Maximus Inc MaxLinear Inc McClatchy Co McCormick & Co McDermott Intl McDonalds Corp McGraw Hill Fincl McKesson Corp McEwen Mining Inc Mead Johnson Nutrit Mechel Media General Medical Prop Trust Medifast Inc Medley Capital Corp Mednax Inc Medtronic Inc Merck & Co Mercury Gen Meredith Corp Meritage Homes Meritor Inc Methode Electronics MetLife Inc Mettler Toledo Michael Kors Hldgs Mid Amer Apartments Midcoast Energy Ptrs Mindray Medical Minerals Tech Mistras Group Mitsubishi UFJ Fncl Mizuho Financial Mobile Telesystems Mobileye NV Model N Inc Modine Mfg Mohawk Inds Molina Healthcare Molson Coors B Monmouth RE Monogram Residential Monsanto Co Monster Worldwide Moodys Corp Moog Inc A Morgan Stanley Morgan Stanley pfI MS Em Mkt Dom Debt Mosaic Co Motorola Solutions Movado Group Mueller Inds Mueller Water Pdts Murphy Oil Corp Murphy USA Inc MTB 105.97 -3.47 -3.2 15 2.80 t MBI 6.44 -.03 -0.5 11 ... s MDC 21.42 +.18 +0.8 16 1.00 s MDU 17.68 -.10 -0.6 dd 0.75f s MFA 6.67 -.01 -0.1 9 0.80 s MCR 7.68 +.07 +0.9 q 0.72a s MGF 5.35 -.07 -1.3 q 0.41 t MIN 4.56 +.04 +0.9 q 0.42 s MMT 5.47 +.01 +0.2 q 0.52 s MTG 6.68 -.10 -1.5 3 ... t MGM 18.22 -.54 -2.9 27 ... s MPLX 24.84 -.54 -2.1 20 2.00f s MRC 10.49 +1.11 +11.8 13 ... s MSA 42.96 +.11 +0.3 19 1.28 s MSM 68.41 -.95 -1.4 18 1.72 t MSCI 72.75 -.08 -0.1 35 0.88 s MSGN 15.64 -.06 -0.4 ... t MAC 78.50 -.79 -1.0 25 2.72a s CLI 19.08 +.20 +1.1 11 0.60 s MIC 60.74 -2.09 -3.3 73 4.52f t M 42.31 +1.25 +3.0 11 1.44 s MSG 153.40 +1.71 +1.1 ... s MMP 64.71 -1.50 -2.3 18 3.05f s MGA 34.95 -.56 -1.6 8 0.88 s MX 4.87 +.55 +12.7 dd ... s MAIN 27.59 -.37 -1.3 12 2.16a t MNK 65.34 +.07 +0.1 ... s HYF 1.69 ... ... q 0.16 r MTW 15.55 -.41 -2.6 27 0.08 s MTW/WI 2.81 -.32 -10.1 ... t MFS 12.92 +.22 +1.7 ... s MAN 76.37 -1.83 -2.3 14 1.60f t MFC 12.68 -.16 -1.2 0.74f s MRO 7.03 -.46 -6.1 dd 0.20m s MPC 31.61 -1.77 -5.3 5 1.28 s MMI 21.31 +.36 +1.7 13 ... s MRIN 3.00 -.15 -4.8 dd ... t HZO 17.40 -.82 -4.5 21 ... s YMLP 3.39 -.19 -5.3 q 0.76m r HYEM 21.94 +.04 +0.2 q 1.57 s GDXJ 24.63 +.28 +1.1 q ... t GDX 18.92 +.39 +2.1 q 0.12e s MOAT 28.48 -.42 -1.5 q 0.42e s OIH 23.53 -.88 -3.6 q 0.86e t SMH 49.11 -.84 -1.7 q 0.63e t RSX 14.15 -.39 -2.7 q 0.64e s EMLC 17.18 -.10 -0.6 q 0.98 t PLND 13.37 -.19 -1.4 q 0.80e t VNM 14.25 -.07 -0.5 q 0.51e s ITM 24.35 -.01 ... q 0.54 t HYD 31.15 +.05 +0.2 q 1.45 t VAC 54.63 +.02 ... 20 1.20f t MMC 57.09 -.46 -0.8 19 1.24 t MLM 138.39 -1.66 -1.2 33 1.60 s MAS 28.36 +.57 +2.1 26 0.38 s DOOR 49.35 +.46 +0.9 dd ... s MTZ 14.26 -.54 -3.6 65 ... t MA 86.21 -1.61 -1.8 25 0.76f t MTDR 15.35 -1.06 -6.5 dd ... s MATX 40.23 -.51 -1.3 17 0.72f t MMS 47.20 -.75 -1.6 22 0.18 t MXL 15.13 -.62 -3.9 95 ... s MNI 1.03 -.01 -1.0 17 ... s MKC 92.87 +1.34 +1.5 29 1.72f s MDR 2.85 +.30 +11.8 cc ... s MCD 116.90 -.77 -0.7 23 3.56f s MHFI 87.20 -1.89 -2.1 21 1.44f t MCK 153.99 -2.44 -1.6 17 1.12 t MUX 1.68 +.03 +1.8 dd 0.01a t MJN 72.91 -1.09 -1.5 21 1.65 t MTL 1.84 -.02 -1.1 ... s MEG 15.92 -.01 -0.1 26 ... s MPW 11.08 -.02 -0.2 18 0.88 s MED 29.88 +.20 +0.7 28 1.00 s MCC 5.52 -.02 -0.4 5 1.20 t MD 66.60 -.70 -1.0 18 ... s MDT 75.80 -.88 -1.1 40 1.52 s MRK 50.54 -.23 -0.5 24 1.84f s MCY 52.84 -.65 -1.2 39 2.48f t MDP 44.13 -.27 -0.6 16 1.98f t MTH 31.58 +.11 +0.3 10 ... s MTOR 7.23 -.52 -6.7 12 ... t MEI 27.31 -.64 -2.3 11 0.36 s MET 38.42 -.79 -2.0 9 1.50 t MTD 316.34 -7.74 -2.4 26 ... t KORS 54.77 -.05 -0.1 13 ... s MAA 92.03 -.94 -1.0 21 3.28f s MEP 4.26 -.14 -3.2 dd 1.43f t MR 27.75 -.03 -0.1 18 0.40e s MTX 48.99 -.79 -1.6 16 0.20 s MG 22.18 -.12 -0.5 30 ... t MTU 4.14 -.10 -2.4 ... t MFG 2.87 -.06 -2.0 ... t MBT 7.13 -.25 -3.4 0.88e t MBLY 28.75 -.24 -0.8 90 ... t MODN 10.25 ... ... dd ... s MOD 8.99 -.13 -1.4 dd ... s MHK 166.58 +.11 +0.1 22 ... s MOH 62.28 -.41 -0.7 23 ... s TAP 85.60 -1.23 -1.4 35 1.64 s MNR 10.86 -.12 -1.1 35 0.64f t MORE 8.99 -.01 -0.1 21 0.30 s MON 87.96 -1.51 -1.7 21 2.16 t MWW 2.66 -.28 -9.5 9 ... t MCO 86.95 -1.17 -1.3 19 1.48f s MOG/A 41.63 +1.13 +2.8 13 ... s MS 23.71 -.83 -3.4 8 0.60 t MSpI 25.41 +.06 +0.2 1.59 s EDD 6.74 -.07 -1.0 q 0.80m s MOS 24.38 -.78 -3.1 8 1.10 t MSI 70.78 +4.03 +6.0 21 1.64f s MOV 27.79 +.39 +1.4 14 0.44 s MLI 25.90 -.49 -1.9 17 0.30 s MWA 8.54 -.09 -1.0 24 0.08 s MUR 16.17 -.70 -4.1 18 1.40 s MUSA 63.73 ... ... 16 ... s NCI Building Sys NCR Corp NGL Energy Partners NQ Mobile Inc NRG Energy Inc NRG Yield Inc A NRG Yield Inc C NTT DOCOMO Inc Nabors Inds Natl Bank Hldgs Corp Nat Fuel Gas Natl Grid plc Natl Hlth Inv Natl Oilwell Varco Natl Retail Prop Natl Storage Affil Nationstar Mtg Hldgs Nautilus Inc Navigant Consult Navigator Hldgs Ltd Navios Maritime Acq Navios Maritime Hldg Navios Mari Hldg pfH Navios Maritime Navistar Intl Nelnet Inc NeoPhotonics Corp NetSuite Inc NeuStar Inc Nevro Corp New Home Co NJ Resources New Media Invest New Mountain Finance New Oriental Educ New Relic Inc New Residential Inv New Senior Invest NY Cmty Bcp New York REIT Inc NY Times Newcastle Invest Newell Rubbermaid Newfield Explor NewMarket Corp Newmont Mining Newpark Resc NCS 10.29 -.08 -0.8 41 ... s s t t 9.07 2 17.82 -17.1 -39.9 NCR 23.03 -.10 -0.4 cc ... s s t t 18.02 3 36.50 -5.8 -22.8 NGL 7.99 -.78 -8.9 cc 2.56f t t t t 5.57 1 33.64 -27.6 -63.9 NQ 3.60 -.10 -2.7 dd ... t s t t 2.72 3 6.54 -1.1 -10.8 NRG 10.32 -.25 -2.4 dd 0.58 s s t t 8.80 1 26.93 -12.3 -56.1 NYLD/A 11.33 -.60 -5.0 44 0.86f t t t t 9.83 1 27.30 -18.5 -75.8 NYLD 12.04 -.66 -5.2 46 0.86f t t t t 10.49 1 28.11 -18.4 ... DCM 22.50 -.94 -4.0 ... t s s s 16.55 9 23.91 +9.8 +35.9 NBR 6.88 -.43 -5.9 dd 0.24 r s t t 4.93 2 16.99 -19.2 -44.2 NBHC 19.38 -.36 -1.8 97 0.20 t t t t 18.15 3 23.55 -9.3 +6.7 NFG 45.09 -1.34 -2.9 dd 1.58 t s s s 37.03 3 67.98 +5.5 -28.1 NGG 68.43 -1.09 -1.6 3.35e t t t t 62.25 7 72.53 -1.6 +4.8 NHI 60.41 -.11 -0.2 18 3.60f s t t t 53.64 4 73.32 -0.8 -11.4 NOV 28.65 -.75 -2.6 11 1.84 t t t t 25.74 1 56.64 -14.5 -42.6 NNN 44.33 -.47 -1.0 37 1.74 t s s s 33.62 9 46.14 +10.7 +13.4 NSA 17.18 -.06 -0.3 0.80f s t s s 11.50 9 17.94 +0.3 ... NSM 9.54 -.22 -2.3 14 ... s t t t 8.29 1 31.94 -28.6 -65.1 NLS 17.92 -3.11 -14.8 21 ... t t s s 13.82 5 22.95 +7.2 +43.3 NCI 14.85 +.01 +0.1 12 ... s t t t 12.71 5 17.95 -7.5 +6.5 NVGS 14.61 -.18 -1.2 ... t s s s 10.24 4 22.31 +7.0 -14.4 NNA 1.90 -.07 -3.6 3 0.20 t t t t 1.68 1 4.50 -36.9 -39.7 NM .80 -.01 -1.0 dd ... t t t t 0.68 1 4.68 -54.2 -77.1 NMpH 3.20 -.72 -18.4 2.16 t t t t 2.65 1 22.45 -69.3 ... NMM 1.06 -.10 -8.6 2 1.27f t t t t 0.79 1 13.39 -64.9 -81.9 NAV 8.06 -.60 -6.9 dd ... s s t t 5.78 1 31.28 -8.8 -70.4 NNI 35.91 +.02 +0.1 7 0.48f s s s s 27.80 4 48.69 +7.0 -22.7 NPTN 10.41 +.41 +4.1 80 ... s s t t 3.15 9 11.49 -4.1 +214.5 N 55.93 -1.31 -2.3 dd ... t t t t 51.75 1 103.32 -33.9 -43.3 NSR 23.64 -.14 -0.6 6 ... s s t t 20.00 3 32.66 -1.4 -10.5 NVRO 56.91 -.42 -0.7 dd ... t t t t 36.51 6 72.51 -15.7 +37.1 NWHM 7.99 -.01 -0.1 9 ... s t t t 7.51 1 17.97 -38.3 -44.3 NJR 34.29 -.28 -0.8 23 0.96 t t s s 26.77 8 36.57 +4.0 +11.8 NEWM 15.24 -.04 -0.3 28 1.32 s t t t 13.96 2 25.77 -21.7 -27.1 NMFC 12.06 -.07 -0.6 9q 1.36 t s t t 10.87 3 15.19 -7.4 -9.9 EDU 31.68 -.09 -0.3 23 0.40e s s s s 18.09 9 33.56 +1.0 +62.8 NEWR 26.16 -.60 -2.2 dd ... t t t t 20.39 3 40.13 -28.2 -23.3 NRZ 11.08 -.02 -0.2 8 1.84 s s t t 9.07 3 17.91 -8.9 -1.8 SNR 9.08 -.21 -2.3 dd 1.04 s t t t 7.78 2 17.74 -7.9 -42.5 NYCB 15.39 -.21 -1.3 14 1.00 t s t t 14.26 3 19.18 -5.7 ... NYRT 9.45 -.06 -0.6 0.46 s t t t 8.87 2 11.90 -17.8 -5.8 NYT 12.83 +.03 +0.2 29 0.16 s t t t 11.48 5 14.51 -4.4 -8.4 NCT 3.38 -.01 -0.3 12 0.48 s s t t 2.55 3 5.49 -17.2 -17.8 NWL 37.87 -.24 -0.6 21 0.76 s t t t 33.26 3 50.90 -14.1 -3.1 NFX 23.34 -1.17 -4.8 dd ... s t t t 20.84 2 41.34 -28.3 -23.6 NEU 356.76 -3.65 -1.0 18 6.40f s t t t 322.54 3 483.25 -6.3 -23.4 NEM 25.39 +.27 +1.1 33 0.10 s s s s 15.39 8 27.90 +41.1 -1.4 NR 3.62 -.34 -8.6 dd ... s t t t 3.46 1 10.85 -31.4 -58.4 M N Most Recent Close Price $ Chg %Chg PE 73.79 -4.33 116.01 -.44 19.81 -.14 87.16 +.12 20.34 -.25 3.58 -.04 215.15 +.14 36.50 -.95 15.32 -.32 67.90 -1.57 11.27 -.13 51.15 -.01 77.00 -3.56 Trend Div W M Q Y Year Low Range High %Chg %Rtn -5.5 26 1.12 t s s s 62.99 4 91.93 +1.9 -10.5 -0.4 dd ... s t t t 98.25 1 276.18 -48.5 -56.5 -0.7 37 0.36 t t t t 16.21 2 41.41 -38.8 -36.6 +0.1 13 0.80 s s t t 72.30 3 126.56 -18.3 -1.4 -1.2 dd ... s t t t 18.77 2 29.68 -17.2 -20.3 -1.1 ... t t t t 3.27 2 5.65 -17.9 -23.1 +0.1 19 6.60f s s t t 181.91 8 227.91 -0.9 +8.4 -2.5 28 0.25 t s t t 33.84 3 42.78 -4.9 -11.0 -2.0 dd ... s s t t 13.31 4 18.97 -14.9 -10.1 -2.3 21 1.12 t t t t 62.62 4 78.13 -10.7 -4.1 -1.1 dd ... t t t t 10.53 1 69.99 -35.1 -83.2 ... 24 ... s t t t 46.85 2 80.64 -33.7 +2.6 -4.4 8 3.12 t t t t 69.10 3 107.32 -11.4 -7.6 s s s s s s r r s s t t s s s s t s t t s s s t s t s t s r r s t t t t t s t s s s s s s s s s s s r s s s s t t t s s t t s s s t s t s s s t s s t t s t s s s s s t s s t t s s s t t s s t s s s t s s t t t t t t s s s s s s t s t t t t s s s t t t t t t t s s t t t t s t t t t t t t s r r t t t t t t t t t s s t t t t s s t s s t s s s t t t t t t s t s t t t t s t s t t t t t t t s s t t t t t s s t s s s t t s t t t t s t s t t t t t t t t t s s t t t s t 100.08 2 134.00 -12.6 -7.5 t 4.94 3 9.98 -0.6 -24.7 t 19.28 2 31.23 -16.1 -18.4 t 15.58 3 23.36 -3.5 -19.6 s 5.61 5 8.22 +1.1 -6.4 s 6.91 4 9.10 +0.8 -6.0 s 5.04 4 5.83 +0.9 +0.7 t 4.23 5 4.93 -0.2 +1.2 t 5.22 2 6.50 -0.7 -6.1 t 5.63 2 11.72 -24.3 -25.6 t 16.18 3 24.41 -19.8 -17.1 t 16.34 2 82.87 -36.8 -66.3 t 8.50 3 17.62 -18.7 -25.6 t 37.68 4 54.54 -1.2 -11.9 s 54.19 7 76.59 +21.6 -7.1 s 54.63 0 73.44 +0.9 +27.0 t 15.30 1 26.38 -24.8 -33.9 t 71.98 3 95.93 -2.7 +2.6 t 16.85 4 24.26 -17.8 +0.8 t 51.83 3 87.88 -16.3 -16.1 s 34.05 3 73.61 +21.0 -33.4 t 139.10 4 184.67 -5.2 ... t 54.51 4 85.49 -4.7 -17.1 t 30.41 2 59.42 -13.8 -30.0 t 3.10 3 9.88 -7.9 -26.3 t 24.21 4 33.15 -5.1 -0.2 t 52.01 2 134.26 -12.4 -44.5 t 1.57 4 1.97 -4.0 -4.0 s 11.73 4 22.91 +1.3 -26.6 t 2.94 1 4.01 -7.6 ... s 11.16 0 12.70 +1.7 ... t 69.66 3 96.87 -9.4 +0.4 t 10.99 2 19.61 -15.4 -23.7 t 6.52 1 31.53 -44.2 -71.9 t 29.24 1 60.38 -39.0 -34.5 t 18.77 1 53.92 -26.9 -46.4 t 2.61 1 7.62 -16.2 -52.3 t 13.56 3 27.68 -5.5 -30.9 t 3.09 1 12.92 -27.6 -63.0 t 21.16 3 24.80 -0.8 +1.5 s 16.87 8 27.29 +28.2 -5.2 s 12.40 8 21.48 +37.9 -8.8 t 25.96 5 31.99 -1.5 -5.0 t 20.46 2 39.80 -11.0 -30.2 t 43.53 4 60.13 -7.8 -9.9 t 11.81 3 20.84 -3.4 -16.3 s 16.29 2 20.84 +1.1 -11.4 s 11.49 3 20.20 +0.5 -22.5 t 12.34 3 19.93 -3.7 -24.3 s 22.98 9 24.56 +1.6 +5.3 s 29.48 9 31.46 +0.9 +4.7 t 45.95 2 93.40 -4.1 -27.6 s 50.81 7 59.99 +3.0 +2.9 s 108.31 5 178.67 +1.3 -1.1 s 22.50 8 30.61 +0.2 +19.7 t 45.14 2 73.26 -19.4 -26.6 t 12.44 2 22.75 -18.0 -28.3 t 74.61 5 101.76 -11.5 -2.5 t 11.13 3 29.90 -22.4 -30.6 t 35.03 3 53.18 -5.6 +9.3 t 45.15 1 70.00 -16.1 -18.8 s 7.72 8 17.75 +2.7 +88.2 t 0.75 2 2.50 -14.9 -58.4 s 71.01 0 92.49 +8.5 +22.8 t 2.20 2 6.00 -14.9 -4.1 t 87.50 8 124.83 -1.0 +28.6 t 78.55 3 109.13 -11.5 -13.2 t 148.29 1 243.61 -21.9 -31.3 s 0.65 0 1.77 +58.5 +63.9 t 65.53 2 105.45 -7.7 -28.0 s 1.23 3 3.76 +12.2 -47.5 t 9.74 8 17.60 -1.4 -6.0 t 9.61 3 15.48 -3.7 -20.7 t 26.14 5 33.66 -1.6 -7.3 t 5.27 1 9.70 -26.6 -27.6 t 61.40 3 86.09 -7.1 -5.8 t 55.54 9 79.50 -1.5 -0.8 t 45.69 4 61.70 -4.3 -9.9 s 42.97 7 59.25 +13.5 +4.1 s 35.03 5 57.22 +2.0 -15.8 t 25.48 3 49.90 -7.1 -25.9 t 5.69 2 14.66 -13.4 -46.1 t 22.67 2 49.00 -14.2 -27.7 t 35.00 2 58.23 -20.3 -21.1 t 275.30 6 350.11 -6.7 +3.3 s 34.83 6 70.54 +36.7 -20.5 s 70.67 9 94.87 +1.3 +29.0 t 3.94 1 15.71 -56.2 -62.3 s 21.80 5 33.83 +2.3 +0.5 s 35.89 4 74.87 +6.8 -31.2 s 12.65 0 22.90 +16.2 +14.4 t 3.86 1 7.62 -33.4 -32.5 t 2.72 1 4.51 -29.0 -18.7 s 5.15 3 12.79 +15.4 -17.6 t 23.57 2 64.48 -32.0 -20.4 t 9.19 4 12.70 -8.2 -15.8 t 5.39 5 13.82 -0.7 -31.0 t 148.56 3 212.16 -12.0 -9.7 s 48.00 5 82.37 +3.6 +0.9 t 63.91 7 95.74 -8.9 +15.5 s 9.02 8 11.54 +3.8 +0.9 t 7.67 6 10.25 -7.9 +1.9 t 81.22 2 126.00 -10.7 -26.7 t 2.43 1 8.23 -53.6 -50.9 t 77.76 3 113.87 -13.3 -7.9 t 38.11 1 77.28 -31.3 -47.0 t 21.16 2 41.04 -25.5 -31.6 t 23.79 6 26.80 -4.4 ... t 6.00 2 10.41 -0.9 -25.2 t 22.02 1 53.83 -11.6 -50.6 s 56.40 9 72.97 +3.4 -2.4 s 21.18 6 32.21 +8.1 +14.5 t 23.09 2 37.18 -4.4 -23.0 t 7.04 5 10.49 -0.7 -5.2 t 14.30 1 51.82 -28.0 -63.7 s 47.73 7 73.97 +4.9 -11.2 Name Ticker NexPoint Resid Trust NextEra Energy LP NextEra En corp un NextEra Energy NiSource Inc Nielsen Hldgs plc Nike Inc B Nimble Storage Inc Nippon T&T Noah Holdings Ltd Noble Corp plc Noble Energy Inc Nokia Corp Nomad Foods Ltd Nomura Holdings Nord Anglia Educ Nordic Amer Offshore Nordic Amer Tanker Nordstrom Inc Norfolk Sthn North Star Asst Mgmt NorthWestern Corp Nthn Tier Energy LP Northrop Grumman NorthStr Rlty Europe NorthStar Rlty Fn Novartis AG Novo Nordisk AS NOW Inc Nu Skin Enterp Nucor Corp Nustar Energy LP Nustar GP Hldgs Nuv Build Amer Bd Fd Nuveen CredStrInco Nuv Dow30 Dyn Overw Nuveen Energy MLP Nuveen Float Rt Inco Nuv Fltg Inco Opp Nuveen Muni Opp Nuveen AMT Free Muni Nuveen Muni Mkt Opp Nuveen Muni Value Nuv Pfd Inco Opp Nuv Pr Inco Mu 2 Nuvn Prem Inc Mu 4 Nuveen Quality Pfd Nuveen Qual Pfd 2 Nuveen Eqty Premium NXRT 11.49 -.31 -2.6 0.82 t t t t 10.35 3 15.50 -12.2 ... NEP 25.83 -2.30 -8.2 51 1.24f t t t t 19.34 3 48.23 -13.5 -29.4 NEEpP 59.80 +.07 +0.1 2.17 s s s s 52.05 0 60.03 +9.4 ... NEE 116.12 +.42 +0.4 20 3.48f s s s s 93.74 0 116.53 +11.8 +12.5 NI 21.80 -.11 -0.5 21 0.62 t s s s 15.65 0 22.14 +11.7 +32.1 NLSN 48.72 -.73 -1.5 31 1.12 s s s s 42.23 9 49.47 +4.5 +11.6 NKE 60.21 +.04 +0.1 29 0.64 s t t t 47.14 7 68.20 -3.7 +28.0 NMBL 7.20 +.56 +8.4 dd ... s s t t 5.64 1 32.16 -21.7 -74.6 NTT 41.29 -1.45 -3.4 ... t s s s 29.82 8 45.78 +3.9 +41.7 NOAH 24.27 -.57 -2.3 16 ... s s t t 18.66 3 37.96 -13.1 +10.1 NE 7.66 -.30 -3.8 32 0.60m s s t t 6.66 1 18.95 -27.4 -52.7 NBL 29.89 -1.73 -5.5 dd 0.72 s s t t 23.77 3 53.68 -9.2 -34.3 NOK 6.08 -.11 -1.8 0.16e s t t t 5.71 2 8.37 -13.4 -21.4 NOMD 6.49 -.43 -6.2 ... t t t t 6.40 1 13.40 -51.0 -29.0 NMR 4.26 -.08 -1.8 ... t t t t 3.96 1 7.32 -23.2 -26.3 NORD 18.29 +.28 +1.6 59 ... s s t t 14.58 3 27.18 -9.8 -5.8 NAO 4.37 -.20 -4.4 0.48m s s t t 3.23 2 10.55 -17.1 -46.3 NAT 13.09 -.19 -1.4 14 1.59e s s t t 9.94 5 17.45 -15.8 +44.9 JWN 50.86 -.51 -1.0 15 1.48a s s s s 44.49 2 83.16 +2.1 -29.4 NSC 73.87 -2.09 -2.8 14 2.36 t s t t 64.51 2 111.76 -12.7 -29.9 NSAM 10.71 -.09 -0.8 16 0.40 s t t t 9.17 1 24.91 -11.8 -51.0 NWE 59.29 +.21 +0.4 20 1.92 s s s s 48.44 0 59.25 +9.3 +12.4 NTI 22.59 -.50 -2.2 5 3.80e t t t t 21.96 1 29.03 -12.6 +20.6 NOC 191.31 -.96 -0.5 18 3.20 s s s s 152.31 0 193.99 +1.3 +13.5 NRE 9.18 -.14 -1.5 0.60 s t t t 7.81 2 16.00 -22.3 ... NRF 10.31 +.03 +0.3 dd 3.00 s t t t 8.38 1 32.94 -39.5 -57.2 NVS 73.65 -.58 -0.8 19 2.82e t t t t 71.55 1 106.84 -14.4 -25.1 NVO 51.93 +.33 +0.6 0.96e s t t t 45.87 5 60.34 -10.6 +10.1 DNOW 14.40 +.46 +3.3 dd ... s s t t 12.03 2 25.86 -9.0 -40.4 NUS 28.98 +.27 +0.9 12 1.40 s t t t 23.51 2 62.87 -23.5 -45.4 NUE 38.90 -.86 -2.2 22 1.50f t s t t 33.90 3 50.70 -3.5 -14.9 NS 32.42 -1.87 -5.5 10 4.38 t s t t 25.65 2 68.10 -19.2 -36.9 NSH 16.39 +.02 +0.1 11 2.18 s s t t 12.86 2 39.94 -22.5 -49.6 NBB 21.00 -.05 -0.2 q 1.34 r s s s 19.01 8 21.51 +4.5 +8.2 JQC 7.33 +.01 +0.2 q 0.62 s t t t 7.06 2 9.18 -6.5 -11.5 DIAX 13.37 -.04 -0.3 q 1.06 s s t t 11.53 5 15.78 -6.9 -7.1 JMF 8.10 -.22 -2.6 p 1.35 s s t t 5.88 2 19.32 -27.0 -49.3 JFR 9.16 +.01 +0.1 q 0.72 t t t t 9.08 1 11.52 -10.5 -11.4 JRO 8.87 +.02 +0.2 q 0.76a s t t t 7.96 3 11.85 -9.5 -15.9 NIO 14.56 ... ... q 0.88a t s s s 13.31 9 14.83 +1.6 +8.0 NEA 13.96 +.11 +0.8 q 0.75a s s s s 12.61 9 14.16 +0.8 +2.8 NMO 14.05 +.03 +0.2 q 0.76a s s s s 12.71 0 14.18 +1.9 +9.1 NUV 10.27 +.07 +0.7 q 0.39a s s s s 9.28 9 10.40 +0.9 +6.3 JPC 9.07 +.16 +1.8 q 0.80 s t t t 6.90 8 9.78 -1.0 +2.3 NPM 14.44 +.02 +0.1 q 0.86a t s t t 13.15 9 14.65 -0.1 +8.7 NPT 13.62 +.02 +0.1 q 0.82a r s s s 12.57 9 13.88 +1.8 +9.0 JTP 8.09 +.10 +1.3 q 0.66a s t t t 7.67 4 8.76 -2.3 +2.5 JPS 8.81 +.04 +0.5 q 0.70 s t t t 8.10 6 9.40 -3.3 +3.6 BXMX 12.29 +.02 +0.2 q 1.00 s s t t 10.80 6 13.64 -8.5 -0.1 OFG Bancorp OGE Energy OM Asset Mgmt Ltd ONE Gas Inc Oaktree Capital Grp Oasis Petroleum Occid Petl Oceaneering Intl Och-Ziff Capital Ocwen Financial Oi SA ADS Oil States Intl Old Republic Olin Corp Omega Hlthcre Omega Protein Omnicom Grp Omnova Solutions On Assignment On Deck Capital OneMain Holdings ONEOK ONEOK Partners LP Opko Health Inc Oppenheimer UltraDiv Oracle Corp Orange Orbital ATK Inc Orchid Island Cap Orion Marine Grp Ormat Technologies Oshkosh Corp Outfront Media Inc Owens & Minor Inc Owens Corning Owens Illinois Oxford Inds OFG OGE OMAM OGS OAK OAS OXY OII OZM OCN OIBR OIS ORI OLN OHI OME OMC OMN ASGN ONDK OMF OKE OKS OPK RDIV ORCL ORAN OA ORC ORN ORA OSK OUT OMI OC OI OXM 5.34 -.24 -4.3 53 0.24m t 26.53 -.27 -1.0 14 1.10f s 11.17 -.39 -3.4 0.08p t 58.41 +.16 +0.3 26 1.40f s 44.79 -.43 -1.0 29 2.17e t 4.47 -.47 -9.5 2 ... t 69.00 -2.68 -3.7 52 3.00 t 27.44 -.99 -3.5 10 1.08 t 4.27 +.03 +0.7 27 0.87e s 5.77 -.14 -2.4 dd ... s .42 -.02 -4.4 ... s 23.06 -1.21 -5.0 36 ... t 17.88 -.12 -0.7 14 0.75f t 14.72 -.76 -4.9 13 0.80 s 31.01 +.18 +0.6 22 2.28f s 22.43 +.60 +2.7 17 ... s 76.82 -.30 -0.4 17 2.00 s 5.13 -.10 -1.9 15 ... t 31.74 -.82 -2.5 17 ... t 7.05 -1.75 -19.9 dd ... t 23.74 -.99 -4.0 dd ... r 21.31 -.09 -0.4 18 2.46f s 25.66 -.77 -2.9 33 3.16 t 8.83 -.33 -3.6 dd ... s 27.36 -.23 -0.8 q 1.15e s 36.55 -.56 -1.5 17 0.60 t 17.57 -.35 -2.0 0.73e t 84.57 +.10 +0.1 22 1.04 s 9.25 -.26 -2.7 cc 1.68 t 3.49 -.04 -1.1 dd ... s 36.75 -.14 -0.4 18 0.26e s 33.71 -1.24 -3.5 13 0.76f t 19.70 +.39 +2.0 36 1.36 s 38.82 -.74 -1.9 22 1.01 t 42.49 +.39 +0.9 17 0.72f s 14.73 -.21 -1.4 10 ... s 69.92 -.82 -1.2 39 1.00 t s s s s s t s t t s s t t s t s s s t t t t t s s s s t s t s t t s t s s t s t s t t s t t t t t t t t s s t t t t t t t t s s t t t s t t s t t s t 4.56 1 17.61 -27.0 -65.1 s 23.37 3 34.57 +0.9 -18.2 t 10.27 1 20.05 -27.1 -30.9 s 38.88 0 58.93 +16.4 +40.3 t 38.66 4 56.54 -6.1 -14.1 t 3.40 1 18.87 -39.3 -70.3 s 58.24 5 82.06 +2.1 -6.8 t 25.33 1 59.65 -26.9 -43.9 t 3.44 1 13.49 -31.5 -62.4 t 4.44 2 11.82 -17.2 -38.4 t 0.32 1 2.29 -10.1 -81.0 t 21.79 1 48.16 -15.4 -41.2 t 14.47 8 19.11 -4.0 +23.9 t 12.29 2 34.34 -14.7 -41.6 t 26.96 3 42.00 -11.3 -18.1 s 10.64 9 25.22 +1.0 +96.5 s 64.12 8 80.98 +1.5 +1.5 t 4.37 2 8.62 -16.3 -34.6 t 29.34 2 51.00 -29.4 -16.7 t 6.51 1 23.83 -31.6 -52.1 t 18.55 2 54.34 -42.9 -35.9 t 18.84 1 51.53 -13.6 -50.0 t 21.86 2 44.96 -14.8 -33.3 t 7.12 2 19.20 -12.1 -35.5 t 24.15 5 30.82 -1.0 -6.2 s 33.13 3 45.24 +0.5 -13.8 s 14.27 8 18.40 +5.7 +3.9 t 56.06 8 94.92 -5.3 +25.0 t 7.13 3 14.25 -6.8 ... t 3.25 1 10.39 -16.3 -65.6 s 30.84 6 40.95 +0.8 +16.6 t 29.59 2 55.69 -13.7 -24.3 t 18.01 2 31.49 -9.8 -30.8 s 31.89 9 39.90 +7.9 +15.3 t 37.29 5 48.50 -9.7 +5.6 t 11.58 3 26.48 -15.4 -42.3 s 51.13 5 91.24 +9.6 +32.1 PBF Energy Inc PG&E Corp PHH Corp PIMCO 0-5yr HY Corp PIMCO EnhShtMatur PJT Partners Inc PNC Fncl Svcs deppfP PNC Financial PNM Resources POSCO PPG Inds PPL Corp PS Business Parks PVH Corp Pacer Trendpilot 750 Pacer Trendpilot 450 Pacific Coast Oil Tr Pacific Drilling SA Packaging Corp Am Palo Alto Networks Pampa Energia SA Pandora Media Paramount Group Park Electchm Parker Drilling Parker Hanif Parkway Properties Parsley Energy PartnerRe Ltd Party City Holdco Patriot National Inc Paycom Software Peabody Energy Corp Pearson PLC Pebblebrook Htl Tr Pembina Pipeline Pengrowth Engy Corp Penn West Petrol Penney JC Co Inc Penna REIT PennyMac Fin Svcs PennyMac Mtg IT Penske Auto Grp Pentair plc Pepco Holdings Inc PepsiCo Performance Sports PerkinElmer Inc Permian Perrigo Co plc PetroChina Co Ltd Petrobras A Petrobras Petroquest Energy Pfizer Inc Pharmerica Corp Phelps Select Engy Philip Morris Intl Philips NV Phillips 66 Phillips 66 LP Phoenix New Media Physicians Realty Tr Piedmnt Nat Gas Piedmont Office RT Pier 1 Imports Pimco Corp &Inco Opp Pimco Dyn Cred Inco Pimco Dynam Income Pimco High Income Pimco Muni Inco II Pimco Strat Income Pinnacle Foods Pinacle West Pioneer Energy Svcs Pioneer Natural Piper Jaffray Cos Pitney Bowes Plains All Am Pipe Plains GP Hldgs LP Planet Fitness Plantronics Inc Platform Specialty Polaris Inds PolyOne Corp Portland Gen Elec Post Holdings Inc Post Proptys Potash Corp PBF 27.36 -1.15 -4.0 5 1.20 s PCG 57.22 +.74 +1.3 26 1.82 s PHH 11.71 -.34 -2.8 dd ... s HYS 89.08 +.20 +0.2 q 5.21e s MINT 100.58 ... ... q 0.82e r PJT 26.85 -1.21 -4.3 43 ... t PNCpP 27.72 +.16 +0.6 1.65 s PNC 82.81 -1.64 -1.9 11 2.04 r PNM 32.68 +.05 +0.2 21 0.88f s PKX 39.89 -.64 -1.6 ... s PPG 94.87 -1.85 -1.9 18 1.44 t PPL 36.07 +.07 +0.2 15 1.51 t PSB 94.38 -.50 -0.5 37 2.40f s PVH 77.73 +1.39 +1.8 13 0.15 s PTLC 21.67 +.01 ... q ... r PTMC 23.18 +.02 +0.1 q ... r ROYT .92 -.08 -7.9 2 0.26e t PACD .36 +.00 +0.3 ... s PKG 45.82 +.10 +0.2 10 2.20 s PANW 127.51 -2.63 -2.0 dd ... s PAM 21.79 -.75 -3.3 ... s P 9.48 -.29 -3.0 dd ... s PGRE 14.94 -.10 -0.7 dd 0.38 s PKE 13.75 -.21 -1.5 15 0.40a t PKD 1.29 +.05 +4.0 dd ... s PH 100.77 -2.00 -1.9 16 2.52 s PKY 13.24 +.09 +0.7 22 0.75 s PE 15.93 -.97 -5.7 dd ... t PRE 140.00 -.15 -0.1 49 2.80 t PRTY 9.42 +.18 +1.9 ... s PN 5.96 -.15 -2.5 25 ... t PAYC 29.31 +.04 +0.1 79 ... s BTU 2.11 -.05 -2.3 dd ... s PSO 11.07 -.46 -4.0 0.80e t PEB 26.95 -.08 -0.3 29 1.24 s PBA 23.82 -.47 -1.9 26 1.83 t PGH .72 -.04 -5.0 dd 0.04 t PWE .93 -.08 -7.9 ... t JCP 7.55 +.15 +2.0 dd ... s PEI 18.53 -.08 -0.4 dd 0.84 s PFSI 11.99 -.18 -1.5 6 ... t PMT 12.21 +.15 +1.2 11 1.88 s PAG 36.11 +1.28 +3.7 10 1.04f s PNR 47.74 -1.39 -2.8 17 1.32f t POM 26.48 -.07 -0.3 22 1.08 s PEP 99.54 -.33 -0.3 28 2.81 r PSG 7.54 -.27 -3.5 dd ... s PKI 47.20 -.59 -1.2 22 0.28 s PBT 5.48 -.07 -1.3 12 0.35e s PRGO 124.85 +.77 +0.6 cc 0.58f t PTR 65.09 -2.53 -3.7 2.52e s PBR/A 2.44 -.09 -3.6 ... s PBR 3.54 -.14 -3.8 ... s PQ .45 +.05 +11.3 dd ... t PFE 29.96 -.09 -0.3 18 1.20f s PMC 29.56 -.16 -0.5 41 ... s DSE 4.34 -.15 -3.3 1.26 s PM 92.05 -.49 -0.5 19 4.08 s PHG 25.11 -.18 -0.7 0.91e s PSX 78.56 -2.31 -2.9 9 2.24 t PSXP 60.76 -.28 -0.5 30 1.71f s FENG 3.75 -.20 -5.1 20 ... t DOC 17.42 +.13 +0.8 cc 0.90 s PNY 59.28 -.17 -0.3 32 1.32 t PDM 18.09 +.04 +0.2 18 0.84 s PIR 5.01 +.20 +4.2 8 0.28 s PTY 12.66 -.02 -0.2 q 1.56a s PCI 16.86 +.05 +0.3 q 1.97 s PDI 25.06 -.04 -0.2 q 2.65a s PHK 7.88 -.04 -0.5 q 1.24 s PML 13.00 +.05 +0.4 q 0.78 t RCS 8.21 -.06 -0.7 q 0.96 t PF 42.03 +.43 +1.0 28 1.02 s PNW 69.89 +.34 +0.5 18 2.50 s PES 1.21 -.05 -4.0 dd ... s PXD 119.57 -5.44 -4.4 57 0.08 t PJC 40.29 -.97 -2.4 11 ... t PBI 17.73 +.02 +0.1 9 0.75 s PAA 19.78 -1.53 -7.2 13 2.80 s PAGP 6.85 -.54 -7.3 9 0.92 t PLNT 14.18 -.17 -1.2 ... t PLT 37.07 -.07 -0.2 15 0.60 s PAH 6.43 -.17 -2.6 dd ... t PII 86.60 -2.16 -2.4 13 2.20f s POL 26.29 -.56 -2.1 13 0.48f r POR 38.56 +.11 +0.3 19 1.20 s POST 68.44 +1.56 +2.3 dd ... s PPS 54.89 -.24 -0.4 39 1.76 s POT 15.93 -.16 -1.0 10 1.52 t t s t t t s s t s s s s s s t r s s t t s t t t s s t t t s t t t s s s s s s t s t s s t s s t s t s s s s t t s s t s s t s s t s t t t s s t s s t s s t t t s t t s s s s t s t s t t r t t t s s t s s s t r t t t t s t t t t s t t s t t t t s t s t s s t t t t t s t t t s t t t t t t t t s t t t t s s t t t t t t s t t s t t t t t t t t t s t s s t t t 25.58 2 41.75 -25.7 -4.9 s 47.33 0 57.73 +7.6 +6.0 t 10.01 1 27.83 -27.7 -50.6 t 86.00 2 102.55 -2.8 -8.1 r 100.52 1 101.35 ... +0.4 t 20.00 7 30.00 -5.1 ... t 26.00 6 29.03 -2.9 ... t 77.67 3 100.52 -13.1 -6.3 s 24.42 0 32.66 +6.9 +17.7 s 30.97 3 63.61 +12.8 -32.7 t 82.93 4 118.95 -4.0 -17.0 s 29.18 9 37.23 +5.7 +15.5 s 70.15 0 95.70 +7.9 +18.6 s 64.16 3 120.67 +5.5 -30.4 t 21.05 2 26.95 -6.0 ... r 21.56 4 26.84 ... ... t 0.68 1 6.84 -29.7 -82.6 t 0.30 1 5.61 -57.1 -90.4 t 44.32 1 84.88 -27.3 -42.7 t 111.09 2 200.55 -27.6 -8.1 s 12.07 7 26.87 +6.0 +86.6 t 7.10 2 22.60 -29.3 -34.5 t 14.23 2 20.21 -17.5 -17.6 t 13.85 1 23.63 -8.7 -32.7 t 0.98 1 4.55 -29.1 -64.7 s 83.32 5 125.94 +3.9 -14.9 t 11.54 3 18.68 -15.3 -21.9 t 13.29 4 20.33 -13.7 +3.3 s 110.06 0 141.25 +0.2 +21.5 t 7.53 2 22.60 -27.0 ... t 4.98 1 19.32 -11.2 -55.5 t 22.42 3 46.35 -22.1 -13.3 t 2.01 1 120.30 -72.5 -98.1 s 9.18 2 22.47 +2.7 -42.6 t 20.51 3 49.77 -3.8 -42.2 s 17.88 4 36.09 +9.5 -17.8 t 0.45 1 3.53 -1.6 -73.7 s 0.45 3 2.60 +11.2 -54.1 s 6.00 4 10.09 +13.4 -10.0 t 16.42 3 24.09 -15.3 -18.2 t 10.48 2 19.69 -21.9 -30.7 t 10.91 2 21.89 -20.0 -33.8 t 29.41 3 54.39 -14.7 -25.6 t 41.57 3 69.65 -3.6 -25.9 s 21.61 9 27.34 +1.8 +1.4 t 76.48 9 103.44 -0.4 +3.6 t 5.37 2 21.72 -21.7 -58.7 t 39.50 6 54.52 -11.9 +3.2 s 4.20 3 10.20 +8.3 -42.0 t 122.62 1 215.73 -13.7 -17.7 t 52.30 2 136.98 -0.8 -38.9 t 1.99 1 9.71 -28.2 -62.5 t 2.71 2 10.55 -17.7 -44.7 t 0.31 1 3.15 -11.0 -87.1 t 28.25 3 36.46 -7.2 -9.8 t 23.41 5 36.96 -15.5 +25.7 t 3.17 1 16.50 -27.4 -64.5 s 75.27 0 92.85 +4.7 +16.3 t 23.16 3 30.43 -1.3 -11.5 t 69.79 4 94.12 -4.0 +7.5 t 40.00 6 76.95 -1.0 -15.8 t 3.31 1 9.90 -37.7 -48.6 s 13.86 9 17.99 +3.3 +10.0 s 34.95 0 59.50 +4.0 +60.6 t 16.54 5 19.85 -4.2 +1.1 t 3.76 2 14.61 -1.6 -57.5 t 11.81 2 16.52 -5.1 -13.6 t 16.60 1 21.40 -6.5 -8.9 t 23.60 3 30.27 -8.4 +1.9 t 6.87 2 12.73 -3.7 -25.2 s 11.46 9 13.22 +3.9 +13.0 t 6.01 6 9.75 -8.3 -2.9 t 35.34 6 48.13 -1.0 +18.0 s 56.01 0 70.00 +8.4 +9.5 t 0.95 1 8.69 -44.2 -78.5 t 103.50 3 181.97 -4.6 -21.2 t 31.66 4 56.57 -0.3 -24.8 t 16.24 2 24.17 -14.1 -19.7 t 14.82 2 52.70 -14.4 -53.3 t 4.72 1 29.87 -27.5 -70.1 t 13.23 2 20.68 -9.3 ... t 32.13 2 58.73 -21.8 -25.1 t 5.25 1 28.44 -49.9 -73.6 s 67.80 3 158.24 +0.8 -41.6 t 22.35 3 41.20 -17.2 -31.8 s 33.04 8 40.48 +6.0 +7.3 s 41.63 0 71.39 +10.9 +35.3 t 52.08 3 62.55 -7.2 -1.7 t 14.64 1 37.07 -7.0 -52.4 O P a Continued on next page Most Recent Close Price $ Chg %Chg PE Trend Div W M Q Y Year Low Range High %Chg %Rtn Plus 8 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 New York Stock Exchange ( Name continued) Ticker Powsh DB Commodity DBC PwShs Agriculture Fd DBA PwShs Oil Fund DBO PwShs US Dollar Bull UUP PowerShares HiYldDiv PEY PowerShs Intl Div PID PowerShares Lg Cap V PWV PowerShares Pharm PJP PwSh S&P500 HiQual SPHQ PowSh DWA Momentum PDP PwShs List Priv Eq PSP PwShs Fincl Pfd PGF PowShs Buyback Ach PKW PwShs US 1000 PRF PowSh Dev Momentum PIZ PowSh Emg Momentum PIE PowSh Build Am Bond BAB PowSh Vari Rate Pfd VRP PowSh S&P MCapLowVol XMLV PowSh SP500 High Div SPHD PowSh IntldevLowVol IDLV PowSh KBW Bank Portf KBWB PowShs Senior Loan BKLN PowSh S&P500 LowVol SPLV PowSh Intl Bond PICB PowSh CEF Income PCEF PwShs Natl AMTFrMuni PZA PwShs 1-30 Treasury PLW PwShs FdHiYldCorpBd PHB PowShs Preferred PGX PwShs Emg Mkts Sov PCY PwShs Emerging Mkts PXH PowShs India PIN Praxair Inc PX Precision Drill Corp PDS Pref Apart Cmtys APTS Press Ganey Hldgs PGND Prestige Brands PBH Pretium Resources PVG Primerica Inc PRI Primero Mining Corp PPP Principal Fncl Grp PFG Pro Assurance PRA ProLogis Inc PLD ProSh Short Dow 30 DOG ProShs Short S&P SH ProShs Ultra Dow30 DDM ProShs Ultra QQQ QLD ProShs Ultra S&P500 SSO Pro UltPro ShtDow30 SDOW ProSh Short HiYld SJB ProShs Short Fin SEF ProSh Short EAFE EFZ ProSh Sht MSCI EmMkt EUM ProSh Ultra O&G DIG ProShs UltPro Dow30 UDOW ProShs Ultra R2K UWM ProShs Short20+Tr TBF ProShs Ultra S&P500 UPRO ProShs Ultra Nat Gas BOIL ProShs Ultra VIX ST UVXY ProSh Ultra Crude UCO ProShs Ultra Silver AGQ ProShs Vix ST Fut VIXY ProShs Short VIX ST SVXY ProShs UltSht Crude SCO ProShs UltraSht Euro EUO Procter & Gamble PG Progressive Corp PGR Progressive Waste BIN Pros Holdings PRO ProSh Short QQQ PSQ ProSh UltraSht S&P SDS ProShs UltShort Dow DXD ProSh Ultra Sht QQQ QID ProSh USht Leh 20 Tr TBT ProSh Short R2K RWM ProSh UltSh RealEst SRS ProSh UltSht R2K TWM ProShs UltPro ShtR2K SRTY ProShs UltSht S&P500 SPXU ProSh S&P Div Arist NOBL ProSh UltSht Oil&Gas DUG Prosperity Bcsh PB Proto Labs Inc PRLB Provident Fin Svcs PFS Prudential Fncl PRU Prudential PLC (UK) PUK Pub Svc Ent Gp PEG Public Storage PSA Public Storage pf B PSApB PulteGroup Inc PHM Puma Biotechnology PBYI Pure Storage Inc PSTG Putnam Mgd Mun PMM Putnam Mastr PIM Putnam Premier PPT Q Q2 Holdings Inc QEP Resources Inc QTS Realty Trust Qihoo 360 Tech Quad/Graphics Quanex Bldg Pdts Quanta Services Quantum DSS Quest Diagnostics Questar Corp Quintiles Transnatl Quotient Technology QTWO QEP QTS QIHU QUAD NX PWR QTM DGX STR Q QUOT RAIT Fincl Trust RBS Cap Fdg pfG RELX NV RELX plc RLI Corp RLJ Lodging Trust RPC Inc RPM Intl RSP Permian Inc Rackspace Hosting Radian Group Ralph Lauren Corp Ramco Gersh PT Range Resources Raymond James Fncl Rayonier AdvMatls Rayonier Inc Raytheon Co RealD Inc Realogy Holdings Realty Income Red Hat Inc Redwood Trust Inc Regal Beloit Regal Entertainment Regency Centers Regency Centers pfG Regions Fncl Regis Corp Reinsur Grp Amer Reliance Steel Alu RenaissanceRe Hld ReneSola Ltd Renren Inc Republic Svcs ResMed Inc Resolute Forest Pdts Resource Capital Cp Restaurant Brands Restoration Hardware Retail Prop Amer Rexford Indl Rlty Rexnord Corp Reynolds American Rice Energy Inc RingCentral Inc Rio Tinto PLC Ritchie Bros Auct Rite Aid Corp Roadrunner Transport Robert Half Intl Rockwell Automation Rockwell Collins Rogers Comm B Rogers Corp Rollins Inc Roper Inds Rose Rock Midstream Rouse Properties Rowan Cos plc Royal Bk Cda Royal Bk Scotland Royal Caribn Royal Dutch Shell B Royal Dutch Shell A Royce Micro Cap Royce Value RAS RBSpG RENX RELX RLI RLJ RES RPM RSPP RAX RDN RL RPT RRC RJF RYAM RYN RTN RLD RLGY O RHT RWT RBC RGC REG REGpG RF RGS RGA RS RNR SOL RENN RSG RMD RFP RSO QSR RH RPAI REXR RXN RAI RICE RNG RIO RBA RAD RRTS RHI ROK COL RCI ROG ROL ROP RRMS RSE RDC RY RBS RCL RDS/B RDS/A RMT RVT R Most Recent Close Price $ Chg %Chg PE 12.46 19.99 7.12 25.27 13.15 12.41 28.01 59.82 23.05 38.29 9.36 18.33 42.41 82.04 21.79 14.15 30.14 23.13 33.74 33.85 27.71 31.09 22.01 38.14 24.77 20.15 25.64 34.00 17.02 14.56 27.32 13.36 17.27 102.22 3.08 11.45 26.60 48.71 4.52 41.88 1.62 36.93 50.68 37.91 23.67 21.99 57.24 63.75 55.59 20.07 29.28 18.91 36.39 30.77 25.59 53.75 62.50 22.58 51.37 10.38 40.95 7.05 32.48 16.70 36.57 178.71 24.77 81.81 31.93 29.06 10.69 56.87 21.95 22.05 34.91 36.60 68.71 49.70 47.71 38.70 36.29 48.92 76.47 41.44 63.70 18.61 64.59 34.19 43.59 253.72 25.20 17.15 43.82 12.79 7.46 4.14 4.53 s t t t s s s t s s t t s s t s s t s s s t t s s t r s t t s s t s s t t s s t t t s t t t s t s t s s s t s s t t s t t t s s t t t s s s t s t t s t t s t t t s t s s s t t s s s s t t s t t t t t t t t t t t t t t t t t t s t t s t t t t t t s s t t r t t t t t t t t t t t s t s s t t t s s s s s t t t t t t s t s s t s t s s s t s s s s t s s s s s t s t r t t t s s s t t t s t t t 11.70 2 18.68 -6.7 -29.7 t 19.55 2 23.40 -3.0 -13.9 t 6.55 1 15.70 -21.3 -49.1 t 24.20 5 26.50 -1.5 +1.2 t 9.20 9 13.81 -1.5 +1.5 t 11.08 2 18.72 -8.6 -27.0 t 19.55 7 32.00 -3.7 -8.4 t 44.22 4 83.97 -14.5 -14.5 t 18.67 9 23.94 -0.3 -0.1 t 26.59 7 44.61 -7.4 -10.4 t 8.69 2 12.41 -11.0 -12.7 t 12.24 9 19.01 -2.7 +5.3 t 28.50 7 50.26 -6.7 -13.3 t 76.67 4 94.40 -5.5 -8.8 t 20.52 3 26.75 -8.1 -11.2 t 13.19 2 19.57 -5.4 -21.0 s 28.40 8 30.66 +4.0 +5.6 t 21.75 2 29.30 -4.7 -1.9 t 18.02 0 35.35 -0.8 +2.0 s 19.83 0 34.13 +1.5 +6.4 t 19.07 7 32.95 -3.1 -7.9 t 28.87 2 41.60 -17.3 -12.5 t 21.75 2 24.28 -1.7 -5.2 t 20.00 0 39.24 -1.1 +2.2 t 24.46 1 27.69 -1.8 -7.2 t 16.15 5 24.20 -5.6 -7.7 s 24.67 9 25.88 +0.7 +4.5 s 31.38 9 34.59 +5.3 +5.3 t 16.53 2 19.20 -2.4 -6.3 t 11.16 9 15.09 -2.6 +4.7 r 26.50 4 29.09 ... +2.0 t 11.75 2 21.29 -4.2 -26.5 t 16.79 1 23.69 -11.5 -22.5 t 95.60 2 130.38 -0.2 -17.2 t 2.43 2 7.80 -21.8 -44.7 t 8.69 6 13.89 -12.5 +21.9 t 23.68 3 36.15 -15.7 ... t 37.72 7 54.25 -5.4 +27.2 t 4.00 2 6.95 -10.3 -13.7 t 37.09 3 53.62 -11.3 -17.1 t 1.41 1 4.49 -28.9 -54.4 t 33.09 2 58.02 -17.9 -25.4 s 43.11 8 53.62 +4.4 +14.4 t 35.25 3 44.96 -11.7 -8.8 s 22.07 4 27.35 +4.7 +3.1 s 20.33 5 23.90 +5.4 +2.7 t 48.50 4 71.69 -11.0 -15.8 t 55.00 4 83.77 -18.6 -12.1 t 49.31 4 69.13 -11.8 -15.1 s 16.66 3 29.67 +13.2 +2.4 s 26.20 8 30.47 +2.2 +7.1 s 16.28 7 20.31 +12.1 +6.4 s 30.30 8 38.39 +8.7 +11.7 s 23.06 8 34.07 +4.4 +19.4 t 20.40 2 59.26 -14.5 -49.4 t 44.01 3 77.07 -16.7 -25.2 t 54.24 2 104.39 -21.0 -32.2 t 21.96 2 26.85 -8.7 -9.1 t 42.98 3 73.66 -18.0 -24.8 t 10.63 1 60.04 -43.8 -82.1 s 23.83 3 102.35 +44.4 -62.4 t 5.98 1 53.60 -43.8 -81.6 s 26.55 3 46.83 +19.9 -19.8 s 10.32 6 20.97 +25.3 -17.6 t 29.98 1 98.13 -27.5 -37.3 s 50.90 7 243.67 +33.7 +114.7 t 22.26 4 28.58 -3.0 +1.9 s 65.02 9 85.80 +3.0 -0.1 s 25.92 8 33.95 +0.4 +23.7 s 20.81 9 30.74 +23.4 +6.6 t 9.01 1 27.23 -53.6 -55.6 s 50.81 5 64.45 +8.9 -0.8 s 18.95 5 25.60 +10.1 +3.7 s 19.29 4 27.96 +9.4 +4.3 s 28.20 5 44.00 +17.5 -4.4 t 34.62 2 52.25 -17.0 -18.5 s 56.20 8 73.97 +10.6 +13.5 s 43.32 5 58.29 +10.9 +6.1 s 32.65 7 55.34 +21.4 +25.6 s 22.80 7 48.31 +32.0 +34.2 s 29.51 4 48.10 +14.4 +1.8 t 36.98 9 51.35 -0.8 -1.9 s 45.07 6 101.12 +6.4 +43.0 t 33.57 3 59.97 -13.4 -16.1 r 51.61 5 79.95 ... -9.3 t 17.71 3 21.20 -7.6 +5.2 t 57.19 3 92.60 -20.7 -15.1 t 31.30 2 52.60 -24.2 -26.3 s 36.80 0 44.18 +12.7 +9.1 s 182.08 0 257.98 +2.4 +30.0 s 24.61 8 25.35 +1.7 ... t 14.61 3 23.36 -3.8 -22.9 t 34.71 1 252.92 -44.1 -77.6 t 11.05 2 20.60 -17.9 ... s 6.86 9 7.53 +1.4 +7.9 t 4.06 1 5.00 -9.0 -8.0 t 4.41 2 5.36 -8.5 -8.3 +2.3 dd ... s -10.9 dd 0.08 t +1.7 89 1.44f s -0.2 48 ... s +1.5 dd 1.20 s -0.3 91 0.16 t -1.7 10 ... s +1.6 dd ... t -0.8 14 1.60f t +0.2 20 0.88f s -1.4 19 ... t +2.5 dd ... t t t t s s t s t t s t s t t t t s t t t t s t s t 16.43 3 30.44 -22.8 -1.4 t 8.54 1 24.04 -25.3 -50.6 t 34.00 8 47.55 -3.3 +17.3 t 41.64 0 73.33 -1.8 +39.3 s 7.32 3 24.13 +16.8 -47.3 t 16.08 1 21.93 -21.1 -15.3 t 16.77 2 30.61 -7.7 -35.5 t 0.40 1 2.22 -45.2 -70.7 t 59.66 3 89.00 -7.0 -4.9 s 18.02 0 25.35 +28.3 +6.9 t 55.01 3 80.45 -10.2 -4.1 s 5.00 4 14.67 +24.0 -17.6 2.37 -.01 -0.4 dd 0.36m s 23.63 -.24 -1.0 1.52 t 16.40 -.25 -1.5 0.45e t 17.33 -.30 -1.7 0.41e t 63.02 -.22 -0.3 22 0.76a s 19.91 +.05 +0.3 15 1.32 s 12.78 -.64 -4.8 71 ... t 39.53 -.87 -2.2 16 1.10f t 19.82 -1.46 -6.9 48 ... t 19.67 -.52 -2.6 21 ... t 10.78 -.22 -2.0 9 0.01 t 89.80 -1.20 -1.3 13 2.00 s 16.96 -.09 -0.5 47 0.84 s 22.61 -2.28 -9.2 14 0.16 t 43.44 -.80 -1.8 13 0.80f t 6.81 -.21 -3.0 5 0.28 t 21.70 -.01 ... 56 1.00 s 125.22 +.71 +0.6 19 2.68 s 10.76 +.08 +0.7 dd ... s 31.04 -1.03 -3.2 24 ... t 59.71 -.01 ... 55 2.29f t 65.30 -.81 -1.2 62 ... t 10.46 +.15 +1.5 10 1.12 s 52.89 -1.54 -2.8 10 0.92 t 19.36 -.04 -0.2 19 0.88a s 70.27 -.22 -0.3 66 2.00f t 25.32 -.11 -0.4 1.50 r 7.57 -.33 -4.2 11 0.24 t 13.96 +.18 +1.3 dd ... s 89.59 -1.10 -1.2 11 1.48 t 59.30 -.69 -1.2 15 1.60 t 114.72 -.90 -0.8 10 1.24f t 1.42 -.05 -3.4 dd ... r 3.05 +.05 +1.7 dd ... s 45.96 -.09 -0.2 28 1.20f s 57.99 -1.27 -2.1 23 1.20 t 4.05 +.07 +1.8 dd ... r 10.68 -.10 -0.9 dd 2.56 s 32.81 +.09 +0.3 dd 0.52f s 51.26 -.03 -0.1 21 ... t 14.20 -.06 -0.4 0.66 t 17.15 -.05 -0.3 cc 0.54 t 17.77 -.35 -1.9 16 ... s 50.50 +.68 +1.4 17 1.44f s 8.97 -.24 -2.6 dd ... s 17.56 -1.18 -6.3 dd ... t 27.99 -1.12 -3.8 2.27e s 22.88 -.11 -0.5 20 0.64 t 7.94 -.01 -0.1 36 ... s 11.44 -.32 -2.7 9 ... s 38.96 ... ... 14 0.80 s 102.66 -2.41 -2.3 17 2.90f s 89.10 +.94 +1.1 18 1.32 s 36.33 -.03 -0.1 13 1.92 s 51.48 +5.98 +13.1 19 ... s 27.07 -.34 -1.2 38 0.40f t 171.26 -1.75 -1.0 26 1.20f s 10.25 -1.49 -12.7 8 2.64 t 17.45 -.24 -1.4 34 0.72 s 11.87 -.25 -2.1 dd 0.40 s 50.58 -.97 -1.9 3.16 t 6.64 -.30 -4.3 ... t 74.01 +.29 +0.4 25 1.50 s 44.35 -1.96 -4.2 67 3.76 t 44.33 -1.88 -4.1 67 3.76 t 6.44 -.01 -0.2 q 1.26e s 10.50 -.01 -0.1 q 1.24e s t t s s t s s s t s s t s t s t s s s t s t s t s t s t t s s s t t s t t s t t t s s s t t s s s s t s s s s s s t t s s t t s s s s t t t t s t s t t t t t s t t t t s s t s t t t s s s t t s s s t t s s t t t t t s t s t t t t s s t r t s t s t t s t t t t t t t t t 1.85 1 7.44 -12.2 -59.1 t 21.69 6 25.28 -5.2 ... t 14.80 6 17.52 -2.6 +2.5 t 15.57 7 18.43 -2.8 -1.5 s 47.64 0 64.06 +2.1 +34.5 t 16.15 3 32.95 -8.0 -34.8 s 8.45 6 16.66 +6.9 -1.4 t 36.78 2 51.33 -10.3 -19.3 t 16.74 3 31.15 -18.7 -24.3 t 15.05 2 56.20 -22.3 -59.1 t 9.29 2 19.13 -19.5 -30.4 t 82.15 2 141.08 -19.4 -33.2 s 14.74 5 19.48 +2.1 -6.2 t 19.21 1 65.53 -8.1 -51.7 t 39.84 2 61.82 -25.1 -20.5 t 5.75 1 19.64 -30.4 -58.2 t 17.85 4 28.00 -2.3 -16.3 s 95.32 9 129.99 +1.1 +16.8 s 8.66 5 13.37 +2.0 -19.7 t 27.98 2 49.75 -15.4 -32.5 s 43.15 0 61.34 +15.6 +19.3 t 59.59 3 84.44 -21.1 -6.2 t 9.26 2 19.98 -20.8 -42.3 t 47.77 2 81.36 -9.6 -29.2 s 16.50 4 24.52 +2.6 -14.1 s 55.79 9 73.75 +3.2 +9.6 s 23.92 7 26.03 +0.8 ... t 7.00 2 10.87 -21.1 -15.8 t 10.60 5 18.13 -1.3 -14.7 s 76.96 6 98.70 +4.7 +2.2 s 50.08 6 66.86 +2.4 +6.6 s 99.14 9 116.49 +1.4 +14.3 t 0.91 5 1.97 -16.5 +5.0 t 2.35 4 4.45 -17.1 +14.9 s 38.99 0 46.21 +4.5 +16.1 s 48.99 4 75.33 +8.0 -8.1 t 3.79 1 18.87 -46.5 -78.9 t 8.39 2 20.16 -16.3 -32.8 t 29.28 3 45.71 -12.2 -20.3 t 45.24 1 106.49 -35.5 -41.1 t 13.10 4 16.47 -3.9 -7.1 s 12.57 0 17.64 +4.8 +12.9 t 14.04 3 28.17 -1.9 -34.4 s 33.71 0 50.42 +9.4 +38.6 t 7.92 1 25.33 -17.7 -51.4 t 14.42 3 25.67 -25.5 +15.0 t 21.89 3 49.72 -3.9 -37.3 t 21.03 2 30.85 -5.1 -11.1 s 5.88 6 9.47 +1.3 -2.5 s 6.39 3 28.51 +21.3 -52.8 t 36.17 2 63.27 -17.4 -34.8 r 87.53 4 127.05 ... -8.8 t 76.03 6 99.37 -3.5 -1.5 s 32.50 5 41.38 +5.4 +3.3 t 41.92 3 84.92 -0.2 -42.2 s 22.00 7 30.42 +4.5 +23.3 t 150.91 5 195.93 -9.8 +3.4 t 6.67 1 54.06 -31.8 -66.8 s 12.79 7 20.02 +19.8 +6.2 t 10.67 1 24.34 -30.0 -49.7 t 44.37 3 67.49 -5.6 -11.0 t 6.40 1 12.52 -25.1 -43.7 t 64.21 3 103.40 -26.9 -1.3 t 35.96 3 69.03 -3.7 -26.7 t 35.80 3 66.02 -3.2 -24.1 t 5.95 2 10.05 -11.3 -21.6 t 9.42 2 14.82 -10.8 -19.9 +.45 -1.22 +.75 -.17 +.16 -.05 -.32 +.01 -.56 +.05 -.85 +.21 -1.3 q +0.3 q -2.9 q ... q -0.7 q -2.6 q -1.4 q -1.3 q -0.7 q -0.7 q -1.3 q -0.1 q -1.0 q -1.2 q -1.3 q -1.6 q +0.2 q -0.2 q -0.6 q -0.7 -1.5 q -2.9 q +0.2 q -0.4 q -0.5 q -0.2 q +0.1 +0.2 -0.1 q -0.2 q -0.1 -2.2 q -2.6 q -1.9 19 -5.5 dd -3.2 dd -0.6 -1.0 23 -10.7 -4.2 11 +11.7 54 -1.2 9 -0.1 20 +0.5 23 +1.1 q +1.4 q -2.2 q -3.3 q -2.4 q +3.5 q +0.3 q +1.7 q +1.5 q +2.1 q -6.3 q -3.1 q -1.8 q -0.4 q -3.6 q -3.4 q +10.0 q -8.3 q +1.2 q +5.1 q -5.0 q +8.5 q +0.2 q -0.4 27 -0.3 15 -0.7 23 -0.7 dd +1.6 q +2.4 q +2.3 q +3.2 q -0.8 q +0.9 q +0.7 q +1.8 q +2.8 q +3.6 q -0.9 q +6.5 q -3.1 10 -1.4 36 -0.8 14 -2.3 6 -4.0 -0.6 14 ... 42 +0.2 -0.3 14 -6.0 dd +0.9 +0.7 q -0.2 q +0.2 q ... ... ... ... 0.51 0.65e 0.69e 3.84e 0.38e 0.11e 0.66e 1.11 0.52e 1.91e 0.26e 0.12e 1.31 1.20 0.64e 1.30 1.11e 0.58e 1.01 0.85 0.57 1.91 0.87 0.67 0.84 0.86 1.50 0.49e 0.12e 3.00f 0.28 0.77f ... ... ... 0.68f ... 1.52 1.24a 1.60 ... ... 0.79e 0.09e 0.40e ... ... ... ... ... 0.46e 0.13e 0.19e ... 0.21e ... ... ... ... ... ... ... ... 2.65 0.69e 0.68 ... ... ... ... ... ... ... ... ... ... ... 1.00e ... 1.20f ... 0.68f 2.80f 1.15e 1.56 6.80 ... 0.36f ... ... 0.44 0.31 0.31 Year Low Range High %Chg %Rtn s s t s s t s t s s t t s s t s s t r s t t s s t s t s s t s s t t t t t t t t s s s s t t s t s t t s s t t s s t s t t t t t s t s r s t t r t t r t t t t t t s s t t t t t s s r s t t s s s 20.35 10.01 43.62 71.51 10.86 16.45 18.70 .51 66.14 24.99 61.65 8.46 -.17 +.05 -.21 +.01 -.09 -.33 -.39 -.80 -.17 -.28 -.12 -.01 -.41 -1.00 -.28 -.23 +.06 -.05 -.22 -.25 -.41 -.92 +.04 -.14 -.13 -.05 +.02 +.07 -.01 -.03 -.02 -.30 -.46 -2.00 -.18 -.38 -.16 -.47 -.54 -1.83 +.17 -.45 -.07 +.20 +.26 +.30 -1.28 -2.17 -1.35 +.67 +.08 +.31 +.55 +.62 -1.73 -1.74 -1.12 -.08 -1.94 -.36 +3.72 -.64 +.39 +.81 -1.93 +13.97 +.04 -.32 -.10 -.21 -.08 +.91 +.51 +.49 +1.09 -.31 +.62 +.33 +.85 +1.07 +1.27 -.42 +4.68 -1.34 -.93 -.15 -1.49 -1.41 -.25 +.08 +.04 -.05 -2.78 +.11 +.05 -.01 +.01 Trend Div W M Q Y Name Ticker Rubicon Project Ruby Tuesday Ruckus Wireless Rudolph Tech Inc Ryder Ryman Hosp Props RUBI RT RKUS RTEC R RHP 13.67 -.21 -1.5 dd ... s 5.30 -.01 -0.2 dd ... t 9.34 -.31 -3.2 cc ... t 12.53 +.63 +5.3 22 ... s 56.63 -1.89 -3.2 9 1.64 s 48.40 +.33 +0.7 18 2.80 s t t s t s s t t t t t t t 11.72 3 20.59 -16.9 -20.7 t 4.52 3 7.65 -3.8 -17.4 t 7.25 4 13.50 -12.8 -15.9 t 10.71 5 15.06 -11.9 -3.3 t 45.12 3 100.64 -0.4 -36.6 t 41.50 3 64.97 -6.3 -11.5 SAP Se SCANA Corp SJW Corp SK Telecom Co SL Green Rlty SM Energy Co SPDR DJIA ETF SPDR Gold Trust SPDR Euro Stoxx 50 SPDR DJ Glob Rl Est SPDR DJ Intl RE SPDR S&P Intl Sm Cap SPDR S&P World ex-US S&P Mid Cap 400 SPDR S&P500 ETF Tr Spdr DblnTotRetTact SPDR S&P Biotech SPDR S&P Dividend SPDR Homebuilders SPDR S&P Bank SPDR DJ Wilsh REIT SPDR Intl Corp Bond SPDR Wells Fargo pfd SPDR BarcCap Cv Sec SPDR Cap IntmTmBd SPDR ShtTmHiYldBd SPDR Lehman HY Bd SPDR NuvBarc STMuni SPDR Nuv Barc Muni SPDR ShtTm CorpBd SPDR Leh Intl Trs Bd SpdrLehmn Interm Trs SPDRLehmn 1-3mo bill SPDR S&P Reg Bkg SPDR S&P Retail SPDR S&P Pharm SPDR S&P O&G ExpPdtn SPDR S&P O&G EqSv SPDR S&P MetalsMin SPX Corp SPX Flow Inc STMicroelectron SABESP Safe Bulkers Inc St Joe Co St Jude Med Salesforce.com Inc Sally Beauty Hld Sanchez Energy Corp SandRidge Miss Tr I SandRidge Miss Tr II SandRidge Permian Tr Sanofi Santander Consum USA Sasol Ltd Schlumberger Ltd Schwab US Broad Mkt Schwab US Lg Cap Schwab US LgCap Grth Schwab US LgCap Val Schwab US MidCap Schwab US Sm Cap Schwab Emg Mkts ETF Schwab Intl Large Co Schwab US Large Co Schwab US Div Eqty Schwab Intl Equity Schwab US AggregBd Schwab US REIT Schwab IntTm US Trs Schwab Corp Schweitzer Mauduit Science Applic Intl Scorpio Bulkers Inc Scorpio Tankers In Scotts Miracle-Gro Scripps Networks Scripps EW A Seabridge Gold Seacor Holdings Seadrill Ltd Seadrill Parnters Sealed Air Seaspan Corp SeaWorld Entertain Select Income REIT Select Med Hldgs SemGroup Corp Sempra Energy Senior Housing Senior Housing pf 46 Sensata Tech Hldg Sensient Tech Sequans Comm SA Seritage Growth Prop Service Corp ServiceMaster Glbl ServiceNow Inc Seventy Seven Egy Shake Shack Shaw Comm B Shell Midstream Ptrs Sherwin Wms Ship Finance Intl Shopify Inc Shutterstock Inc Sibanye Gold Ltd Siderurgica Nacl Signet Jewelers Silver Bay Rlty Tr Silver Spring Netwks Silver Wheaton Corp Simon Property Gp Six Flags Entertain Skechers USA Smart & Final Strs Smith & Nephew PLC Smith AO Smucker, JM Snap-On Inc Soc Q&M Chile Solera Hldgs Sonic Automotive Sonoco Prods Sony Corp Sothebys SouFun Hldgs Ltd So Jersey Inds Southcross Energy Southern Co Southern Copper Swst Airlines Sthwest Gas Sthwstn Energy Swstn Engy dep pfB Sovran Self Stor Spectra Energy Spectra Energy Ptrs Spectrum Brands Hld Spirit Aerosystems Spirit Realty Cap Sprint Corp Sprott Phys Silver Sprott Phys Gold Square Inc STAG Industrial Inc Stage Stores Inc Stancorp Fncl SPDR Materials SPDR HealthCare SPDR Consum Staples SPDR Consumer SPDR Energy SPDR Financial SPDR Industrial SPDR Technology SPDR Utility Stanley Black & Deck Starwood Hotels Starwood Prop Trust State Street Corp Statoil ASA Steelcase Inc Stepan Co Steris plc Sterling Bancorp Stewart Info Stifel Financial Stillwater Min Stone Energy Store Capital Corp SAP SCG SJW SKM SLG SM DIA GLD FEZ RWO RWX GWX GWL MDY SPY TOTL XBI SDY XHB KBE RWR IBND PSK CWB ITR SJNK JNK SHM TFI SCPB BWX ITE BIL KRE XRT XPH XOP XES XME SPXC FLOW STM SBS SB JOE STJ CRM SBH SN SDT SDR PER SNY SC SSL SLB SCHB SCHX SCHG SCHV SCHM SCHA SCHE FNDF FNDX SCHD SCHF SCHZ SCHH SCHR SCHW SWM SAIC SALT STNG SMG SNI SSP SA CKH SDRL SDLP SEE SSW SEAS SIR SEM SEMG SRE SNH SNHO ST SXT SQNS SRG SCI SERV NOW SSE SHAK SJR SHLX SHW SFL SHOP SSTK SBGL SID SIG SBY SSNI SLW SPG SIX SKX SFS SNN AOS SJM SNA SQM SLH SAH SON SNE BID SFUN SJI SXE SO SCCO LUV SWX SWN SWNC SSS SE SEP SPB SPR SRC S PSLV PHYS SQ STAG SSI SFG XLB XLV XLP XLY XLE XLF XLI XLK XLU SWK HOT STWD STT STO SCS SCL STE STL STC SF SWC SGY STOR 76.78 -.82 -1.1 1.19e t 66.01 +.29 +0.4 13 2.28f s 36.63 +.20 +0.5 20 0.81f s 20.21 -.08 -0.4 ... s 88.64 -1.46 -1.6 34 2.88f s 7.61 -.79 -9.4 dd 0.10 t 164.15 -1.79 -1.1 q 3.98e s 117.22 +1.73 +1.5 q ... t 31.00 -.57 -1.8 q 1.18e t 44.56 -.40 -0.9 q 1.57e t 38.13 -.65 -1.7 q 1.25e t 25.81 -.35 -1.3 q 3.63e r 23.50 -.39 -1.6 q 0.75e t 238.80 -2.13 -0.9 q 2.94e s 192.32 -2.46 -1.3 q 4.13e s 49.00 ... ... q 1.17e s 48.24 -2.42 -4.8 q 0.44e t 74.00 -.63 -0.8 q 3.80e s 30.56 +.09 +0.3 q 0.15e s 28.15 -.74 -2.6 q 0.53e t 86.45 -.21 -0.2 q 2.90e s 31.21 -.03 -0.1 q 0.14e t 44.41 +.01 ... q 2.59e t 40.56 -.12 -0.3 q 3.55e s 33.70 -.01 ... q 0.92 s 24.84 -.02 -0.1 q 1.58 s 32.66 -.04 -0.1 q 2.30 s 24.59 ... ... q 0.25 s 24.72 -.01 ... q 0.58 t 30.42 +.02 +0.1 q 0.40e s 53.55 -.03 -0.1 q 0.46e t 61.09 +.06 +0.1 q 0.74 r 45.68 -.01 ... q ... r 34.89 -.95 -2.7 q 0.74e t 42.15 +.09 +0.2 q 0.49e s 41.91 -.54 -1.3 q 3.00e t 23.60 -1.40 -5.6 q 0.73e t 14.11 -.58 -3.9 q 0.49e s 15.68 -.48 -3.0 q 0.49e s 9.60 -.15 -1.5 dd ... s 17.68 -.04 -0.2 ... s 5.78 -.16 -2.7 36 0.40 s 5.69 -.12 -2.1 0.11e s .59 -.06 -9.4 0.04 t 15.30 +.26 +1.7 dd ... s 53.99 -.01 ... 14 1.24f s 62.90 -1.08 -1.7 ... s 31.38 +.42 +1.4 20 ... s 2.77 -.18 -6.1 dd ... t 2.31 +.14 +6.5 2 1.25e s 1.51 +.03 +2.0 1 1.14e s 2.34 -.01 -0.4 1 1.87e s 38.61 -.51 -1.3 1.62e t 10.05 -.31 -3.0 4 ... t 27.19 -1.78 -6.1 1.41e t 72.08 -2.29 -3.1 21 2.00 t 45.85 -.56 -1.2 q 0.96e s 45.60 -.56 -1.2 q 0.98e s 48.63 -.63 -1.3 q 0.63e s 40.55 -.51 -1.2 q 1.14e s 37.03 -.39 -1.0 q 0.59e s 47.12 -.42 -0.9 q 0.76e s 18.41 -.39 -2.1 q 0.68e s 21.95 -.44 -2.0 q 0.47e t 27.39 -.33 -1.2 q 0.54e s 37.91 -.31 -0.8 q 1.13e s 25.25 -.40 -1.5 q 0.84e t 52.40 +.07 +0.1 q 1.09 s 37.40 -.11 -0.3 q 0.89e s 55.19 +.08 +0.1 q 0.86 s 24.13 -.41 -1.7 23 0.24 t 31.60 -1.70 -5.1 10 1.60f t 44.23 -.09 -0.2 16 1.24 s 2.10 -.10 -4.5 ... s 5.76 -.20 -3.4 0.50 t 65.81 -1.23 -1.8 23 1.88 t 58.04 +2.21 +4.0 13 1.00f s 18.49 +.16 +0.9 60 1.03e s 8.69 -.06 -0.7 ... s 44.88 -.82 -1.8 38 ... t 1.72 -.11 -6.0 dd ... s 1.99 -.13 -6.1 2.27 s 44.07 -.79 -1.8 28 0.52 s 16.81 +.19 +1.1 17 1.50 s 19.67 +.35 +1.8 48 0.84 s 19.89 -.13 -0.6 17 2.00 s 8.46 -.11 -1.3 9 ... s 16.46 -2.03 -11.0 19 1.80f t 98.83 +.08 +0.1 20 3.02f s 14.55 -.20 -1.4 20 1.56 t 24.70 -.10 -0.4 ... r 34.34 -1.40 -3.9 29 ... t 55.86 -.84 -1.5 23 1.08 t 2.17 +.11 +5.3 ... s 41.31 +.06 +0.1 0.50p s 22.99 -.44 -1.9 20 0.48 t 39.70 +.18 +0.5 33 ... s 53.01 -1.68 -3.1 dd ... t .39 -.05 -10.8 dd ... t 41.64 +1.64 +4.1 dd ... s 16.91 -.35 -2.0 1.18 t 36.17 -1.58 -4.2 42 0.88f s 254.71 -3.09 -1.2 23 3.36f t 12.13 -.38 -3.0 7 1.80f t 20.04 -1.17 -5.5 ... t 30.77 -.03 -0.1 44 ... s 12.58 +.46 +3.8 0.40e s 1.27 +.04 +3.3 0.14e s 100.17 -2.87 -2.8 19 0.88 t 12.67 ... ... dd 0.56f t 11.99 -.14 -1.2 8 ... t 15.72 +.11 +0.7 30 0.20e s 189.68 +.25 +0.1 36 6.40f s 51.79 -.44 -0.8 33 2.32f s 32.22 -.21 -0.6 19 ... s 15.76 +.20 +1.3 33 ... t 32.57 -.48 -1.5 57 0.61e t 68.91 -1.04 -1.5 22 0.96f s 123.85 -3.01 -2.4 35 2.68 t 144.54 -2.24 -1.5 18 2.44f r 17.33 -.40 -2.3 0.56e s 55.59 +.04 +0.1 dd 0.90 s 17.91 +1.39 +8.4 10 0.20f s 42.36 -.02 ... 15 1.40 s 21.51 -.80 -3.6 ... t 23.92 -.36 -1.5 13 0.40 s 5.15 -.21 -3.9 3 0.20e t 26.48 -.24 -0.9 23 1.06f s .54 -.08 -12.9 dd ... t 49.10 ... ... 18 2.17 s 24.33 -.63 -2.5 26 0.34e s 41.08 +.26 +0.6 12 0.30 s 59.05 -.42 -0.7 21 1.62 r 6.63 -.63 -8.7 dd ... t 16.09 -1.18 -6.8 3.13 t 106.49 +.04 ... 34 3.40 t 28.59 -.43 -1.5 25 1.62f t 49.07 +.43 +0.9 12 2.56f s 95.86 -.67 -0.7 35 1.52f s 45.44 -.69 -1.5 8 ... s 10.74 -.21 -1.9 34 0.70f t 2.95 -.07 -2.3 dd ... s 6.02 +.09 +1.5 q ... t 10.06 +.14 +1.4 q ... t 9.71 -.67 -6.5 ... t 16.27 -.02 -0.1 dd 1.39f t 7.96 +.08 +1.0 8 0.60 s 114.89 -.03 ... 22 1.40f r 40.51 -1.02 -2.5 q 0.98e t 66.37 -.50 -0.7 q 1.01e s 51.08 -.01 ... q 1.28e s 73.74 -.41 -0.6 q 1.12e s 56.27 -1.99 -3.4 q 2.04e t 20.93 -.38 -1.8 q 0.46e t 51.67 -.52 -1.0 q 1.12e s 40.55 -.65 -1.6 q 0.78e t 46.78 +.04 +0.1 q 1.55e s 93.60 -.51 -0.5 20 2.20 s 66.78 -.48 -0.7 22 1.50 s 17.70 -.26 -1.4 9 1.92 s 55.63 -1.19 -2.1 14 1.36 t 13.92 -.45 -3.1 0.88e t 12.56 -.22 -1.7 13 0.45 s 43.80 -.42 -0.9 13 0.76f t 62.77 -1.71 -2.7 20 1.00 t 14.41 -.25 -1.7 24 0.28 t 34.10 -.43 -1.2 29 1.20f t 28.07 -.91 -3.1 11 ... t 7.99 +.16 +2.0 dd ... s 1.42 -.43 -23.2 dd ... t 24.83 -.81 -3.2 37 1.08f t t s s s t t s s t t s t t s s s t s s t t s s t s t t s s s s s r t s t t t s s t t s s t t t s t s s t t t s s s s t s s s s t s s t s t s t t s t t s t s s s t t s s s s t t s t r t t s s t t t s s s s s t t s s s t t s s t s s s t s s t s s t s s s t s t s t s s t t t s s s t s t s s s t t s s t s s s t s s s t s t t s s s t t s t s t s t s s s t t t s t t t t t t t s t s t t t s t t s t t s s s s s r t t t t t s s t t s t t t t s t s t t t t s s t t t t t t t t t t t s t s t t t t t s s t s t t t t s t s t t s t r t t s s t s t t s t t t t t t s s t t t s t t s t t t s t t s t s t t t s t s t t s t t t s s t t s t s s t t t s t t s t t t t t s t t t t t t t t t t t t t s t 62.57 8 81.21 -2.9 +13.2 s 49.89 0 66.43 +9.1 +16.5 s 27.54 0 36.84 +23.5 +19.2 s 17.52 3 30.24 +0.3 -30.6 t 80.12 2 135.81 -21.5 -28.0 t 7.94 1 60.28 -61.3 -82.0 t 150.57 5 183.35 -5.7 -6.5 s 100.23 9 120.84 +15.5 +0.2 t 29.64 2 40.81 -10.0 -16.8 t 32.28 7 51.00 -4.8 -7.9 t 34.55 4 45.40 -2.5 -10.1 t 24.61 2 31.60 -8.6 -6.7 t 22.36 2 30.13 -8.7 -13.6 t 216.91 4 282.41 -6.0 -11.5 t 181.02 4 213.78 -5.7 -5.8 s 48.56 2 51.55 +0.8 ... t 44.16 1 91.11 -31.3 -28.4 s 46.22 9 79.91 +0.6 -0.6 t 27.72 3 39.22 -10.6 -16.3 t 26.28 2 37.28 -16.8 -11.2 t 80.74 4 97.62 -5.7 -5.5 s 29.90 4 33.73 +1.3 -4.5 t 31.26 0 45.50 -0.6 +5.1 t 31.04 6 49.52 -6.3 -8.8 s 33.34 3 34.74 +0.8 +0.9 t 24.03 2 29.53 -3.3 -10.0 t 31.27 2 39.79 -3.7 -11.7 s 24.12 0 24.62 +0.9 +2.0 s 23.53 9 24.91 +1.4 +5.1 s 30.32 3 30.79 +0.1 +0.6 s 50.66 8 54.40 +3.7 -0.7 s 58.36 5 64.83 +1.5 +2.8 r 45.67 2 45.73 ... -0.1 t 32.63 2 46.33 -16.8 -8.9 t 37.80 4 51.25 -2.5 -13.8 t 38.28 2 67.25 -18.1 -25.2 t 22.06 1 56.18 -21.9 -50.9 t 12.62 1 30.80 -19.6 -44.8 s 11.38 3 29.90 +4.9 -44.5 s 7.62 2 22.81 +2.9 -52.4 t 14.85 2 42.06 -36.7 ... t 5.19 2 9.98 -13.2 -28.9 s 3.46 8 6.64 +23.7 +8.4 t 0.30 1 4.13 -27.2 -80.3 t 14.27 2 21.64 -17.3 -13.7 t 48.83 2 80.84 -12.6 -19.2 t 52.60 4 82.90 -19.8 +0.4 s 21.94 8 35.27 +12.5 -7.4 t 2.06 1 15.85 -35.7 -78.8 s 1.68 2 4.81 +16.9 -12.4 t 1.17 1 4.61 -14.1 -44.1 t 2.01 1 8.78 -21.2 -45.3 t 38.13 1 54.98 -9.5 -18.7 t 9.01 1 26.83 -36.6 -54.9 s 21.07 3 41.87 +1.4 -21.2 s 59.60 4 95.13 +3.3 -11.1 t 39.50 6 52.04 -6.5 -7.7 t 41.50 5 51.17 -6.1 -6.7 t 40.11 6 55.95 -8.0 -8.5 t 36.55 5 44.98 -4.5 -5.2 t 28.44 6 44.11 -7.6 -11.6 t 43.79 3 59.44 -9.5 -15.3 t 16.77 2 26.85 -5.6 -22.5 t 20.72 2 28.52 -7.9 -16.1 t 25.43 4 30.93 -4.4 -7.8 t 31.75 7 40.83 -1.7 -3.2 t 23.98 2 32.24 -8.4 -14.2 s 51.27 7 53.15 +1.7 +2.0 t 30.00 7 41.90 -5.7 -5.4 s 53.11 9 55.68 +3.0 +4.2 t 21.51 2 35.72 -26.7 -16.4 t 29.57 2 47.50 -24.7 -24.7 t 39.28 3 55.99 -3.4 -17.4 t 1.79 1 35.39 -78.8 -91.8 t 4.66 2 11.64 -28.2 -21.6 s 58.11 6 72.26 +2.0 +5.5 s 47.62 4 75.11 +5.1 -22.9 t 15.74 3 25.90 -2.7 -5.3 s 3.31 9 9.63 +4.8 +19.4 t 41.24 1 78.95 -14.6 -38.2 t 1.57 1 15.44 -49.3 -85.2 t 1.70 1 16.42 -45.5 -75.3 t 38.02 4 55.84 -1.2 -5.8 s 13.67 5 20.87 +6.3 -1.0 t 16.86 5 22.68 -0.1 +1.0 s 17.07 4 25.90 +0.4 -10.6 t 7.33 2 17.20 -29.0 -35.6 t 13.98 1 86.99 -43.0 -71.1 s 86.72 5 112.90 +5.1 -7.6 t 13.53 2 23.14 -2.0 -27.8 t 24.60 4 24.90 -0.4 ... t 29.92 2 59.04 -25.4 -33.1 t 52.69 2 70.53 -11.1 -8.3 s 0.66 0 2.32 +3.3 +9.0 s 33.34 8 44.31 +2.7 ... t 20.21 3 32.02 -11.6 -3.4 s 31.78 8 42.21 +1.2 +23.3 t 46.00 2 91.28 -38.8 -30.8 t 0.25 1 6.30 -62.9 -91.3 s 30.00 2 96.75 +5.2 -10.9 t 15.66 2 23.79 -1.6 -23.8 t 25.13 5 49.77 -12.9 -6.6 t 218.27 5 294.35 -1.9 -10.1 t 9.83 3 17.80 -26.8 -7.0 t 18.48 1 42.13 -22.3 ... t 25.44 2 74.30 -4.9 -46.8 s 4.07 0 12.90 +106.6 +24.2 s 0.73 3 2.98 +30.1 -29.0 t 93.45 2 152.27 -19.0 -13.5 t 12.03 2 16.91 -19.1 -17.4 t 8.68 5 16.18 -16.8 +21.8 s 10.04 5 21.83 +26.6 -26.2 t 170.99 6 208.14 -2.4 +2.0 t 41.60 8 55.35 -5.7 +15.5 s 21.63 4 54.53 +6.7 +41.6 t 13.84 4 19.84 -13.5 +1.2 t 30.23 4 37.84 -8.5 -7.6 t 50.09 7 81.15 -10.1 +11.8 s 104.30 8 130.00 +0.4 +14.2 t 133.09 3 174.52 -15.7 +2.1 t 12.65 4 26.24 -8.8 -30.0 s 36.14 0 56.73 +1.4 +2.0 t 15.68 3 26.22 -21.3 -35.8 s 34.68 6 47.50 +3.6 -6.7 t 19.90 2 32.95 -12.6 -17.9 t 18.86 2 47.28 -7.1 -44.7 t 4.37 2 10.01 -30.3 -22.1 s 21.24 7 28.82 +12.6 -2.1 t 0.38 1 16.20 -84.8 -86.2 s 41.40 9 50.24 +4.9 +11.1 t 21.55 3 33.31 -6.9 -16.5 t 31.36 5 51.34 -4.6 -8.2 s 50.53 7 62.89 +7.1 +6.7 t 5.00 1 29.61 -6.8 -73.6 t 14.94 1 62.23 -13.3 ... t 85.69 8 113.99 -0.8 +16.8 s 21.43 5 38.47 +19.4 -15.8 s 36.21 7 55.95 +2.9 -5.5 t 86.02 5 106.55 -5.8 +4.3 t 40.03 4 57.99 -9.2 -10.0 s 8.89 6 12.59 +7.2 -6.7 t 2.18 3 5.45 -18.5 ... s 5.23 5 6.82 +14.2 ... s 8.60 9 10.37 +15.2 -11.9 t 8.06 3 14.78 -25.8 ... t 14.97 2 26.08 -11.8 -30.8 t 6.00 2 23.26 -12.6 -60.7 s 65.28 0 115.43 +0.9 +72.5 t 36.29 3 52.22 -6.7 -18.2 t 56.63 5 77.40 -7.9 -5.9 s 43.72 0 51.37 +1.2 +5.6 t 66.00 5 81.90 -5.7 -0.2 t 49.93 2 83.66 -6.7 -25.1 t 18.52 4 25.62 -12.2 -10.9 t 46.82 5 58.23 -2.5 -8.3 t 31.32 7 44.65 -5.3 -2.6 s 40.80 0 47.00 +8.1 +5.8 t 88.72 3 111.18 -12.3 -2.7 t 56.87 4 87.99 -3.6 -14.3 t 16.69 2 24.79 -13.9 -18.6 t 50.73 2 81.26 -16.2 -25.1 t 10.89 3 21.72 -0.3 -19.3 t 11.67 2 20.45 -15.7 -28.2 t 37.65 4 55.67 -11.9 +10.5 t 60.75 2 78.77 -16.7 -1.4 t 12.82 4 17.75 -11.2 +9.4 t 30.34 3 44.01 -8.7 -1.9 t 28.07 1 59.93 -33.7 -43.8 t 4.99 3 15.07 -6.8 -44.0 t 1.80 1 19.65 -66.9 -89.6 s 19.63 9 25.94 +7.0 +19.6 S a Continued on next page Most Recent Close Price $ Chg %Chg PE Trend Div W M Q Y Year Low Range High %Chg %Rtn Plus 9 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 New York Stock Exchange ( continued) Name Ticker Stryker Corp Sturm Ruger Suburb Propane Sumitomo Mitsui Fin Summit Hotel Prop Summit Materials Summit Midstream Ptr Sun Communities Sun Life Fncl Inc SunCoke Energy Inc Suncor Energy SunEdison Inc Sunoco LP Sunoco Logistics Sunstone Hotel Inv Suntrust Bks Superior Energy Supervalu Inc SwExpt RogCm TotRet Swift Transport Synchrony Financial Syngenta AG Synnex Corp Synovus Fincl Sysco Corp SYK RGR SPH SMFG INN SUM SMLP SUI SLF SXC SU SUNE SUN SXL SHO STI SPN SVU RJI SWFT SYF SYT SNX SNV SYY 98.87 65.24 24.31 5.33 10.22 16.72 16.34 66.85 29.17 4.09 23.78 1.33 30.24 21.79 12.40 33.83 9.05 4.79 4.27 17.89 27.51 80.25 92.95 26.69 42.90 s t t t t s s s t s t t s s s t t s t s s t s t t s s t t s s t t s s s t t s s t t s t s t s s t s s s r t t t t t t s t t t t t t t t t s t s s t s s 86.68 7 105.34 +6.4 +5.5 s 42.02 0 66.93 +9.4 +54.9 r 20.93 2 45.00 ... -35.5 t 5.01 1 9.28 -29.8 -29.5 t 9.00 3 14.61 -14.5 -18.5 t 13.12 3 28.57 -16.6 ... t 12.82 2 39.44 -12.8 -51.6 t 60.29 6 72.92 -2.5 +3.8 t 25.31 4 35.13 -6.5 -3.7 s 2.05 2 18.40 +17.9 -75.3 t 18.71 4 33.49 -7.8 -16.9 t 1.37 1 33.45 -73.9 -93.5 t 22.86 3 54.83 -23.7 -34.3 t 15.43 3 46.72 -15.2 -46.9 t 9.53 4 17.93 -0.7 -20.4 t 31.07 2 45.84 -21.0 -12.9 t 8.32 1 26.95 -32.8 -54.9 t 3.94 2 12.00 -29.4 -53.5 t 4.08 1 6.40 -7.8 -29.2 s 11.74 4 28.90 +29.5 -37.6 t 23.74 3 36.40 -9.5 -15.0 s 61.61 6 98.15 +1.9 +17.8 s 70.14 9 96.92 +3.4 +19.9 t 25.48 2 33.80 -17.6 -3.0 s 35.45 8 45.11 +4.6 +10.9 TAL Education Grp TAL International Gp TC PipeLines LP TCF Financial TCW Strategic Inco TE Connectivity Ltd TECO Energy TIM Participacoes SA TJX Cos Tableau Software A Tahoe Resources Inc Tailored Brands Taiwan Semicon Talen Energy Corp Tallgrass Engy GP LP Tallgrass Energy Prt Tanger Factory Targa Resources Target Corp Tata Motors Ltd Taubman Ctrs Taylor Morrison Home Team Health Hldgs Team Inc Teck Resources Ltd Teekay Corp Teekay LNG Ptrs Teekay Offshore Ptrs Teekay Tankers Ltd Tegna Inc Tekla Healthcare Inv Teladoc Inc Telecom Italia A Teleflex Inc Telefonica Brasil SA Telefonica (Spain) Teleph Data Telus Corp Templtn Emg Mkts Templtn Glbl Tempur Sealy Intl Tenaris SA Tenet Healthcare Tennant Co Tenneco Inc Teradata Corp Teradyne Inc Terex Corp Ternium SA Terra Nitrogn Terreno Realty Tesoro Corp Tesoro Logistics TetraTech Teva Pharm Textainer Grp Hldgs Textron Inc Textura Corp Thermo Fisher Sci Thermon Group Hldgs Third Point Reinsur Thomson Reuters Thor Industries 3D Systems 3M Company Tidewatr Tier REIT Inc Tiffany & Co Time Inc Time Warner Cable Time Warner Timken Co TimkenSteel Corp Titan Intl Toll Bros TopBuild Corp Torchmark Corp Toro Co Toronto Dom Bk Tortoise Engy Infra Tortoise MLP Fund Total SA Total Systems Svc Tower Intl Toyota Mot Trans Cda Corp TransUnion Transalta Corp TransDigm Group Transocean Ltd TravelCenters Am Travelers Cos Travelport Wwde TreeHouse Foods Trex Co Inc Tri Pointe Homes Triangle Cap Corp Tribune Media Co A Tribune Publishing Trina Solar Ltd TriNet Group Trinty Inds Trinseo SA Triple-S Mgmt Triumph Group Tronox Ltd True Blue Inc Trupanion Inc Tsakos Energy Navig Tumi Holdings Inc Tupperware Brands Turkcell Iletisim Turquoise Hill Res Tutor Perini Corp Twitter Inc Two Harbors Invest Tyco Intl plc Tyler Tech Tyson Foods Tyson Foods eqty un XRS TAL TCP TCB TSI TEL TE TSU TJX DATA TAHO TLRD TSM TLN TEGP TEP SKT TRGP TGT TTM TCO TMHC TMH TISI TCK TK TGP TOO TNK TGNA HQH TDOC TI/A TFX VIV TEF TDS TU TEI GIM TPX TS THC TNC TEN TDC TER TEX TX TNH TRNO TSO TLLP TTI TEVA TGH TXT TXTR TMO THR TPRE TRI THO DDD MMM TDW TIER TIF TIME TWC TWX TKR TMST TWI TOL BLD TMK TTC TD TYG NTG TOT TSS TOWR TM TRP TRU TAC TDG RIG TA TRV TVPT THS TREX TPH TCAP TRCO TPUB TSL TNET TRN TSE GTS TGI TROX TBI TRUP TNP TUMI TUP TKC TRQ TPC TWTR TWO TYC TYL TSN TSNU 51.09 +.22 +0.4 41 ... s 10.74 +.07 +0.7 3 1.80m s 42.35 -2.17 -4.9 14 3.56 t 11.11 -.26 -2.3 10 0.30f s 5.10 -.02 -0.4 q 0.21 r 57.27 -.91 -1.6 10 1.32 t 27.44 -.10 -0.4 35 0.90 r 8.05 -.30 -3.6 0.25e s 72.69 -.34 -0.5 22 0.84 s 40.84 -1.82 -4.3 dd ... t 9.27 +.23 +2.5 30 0.24 s 14.82 +.39 +2.7 25 0.72 s 23.40 -.56 -2.3 0.73e t 6.16 -.05 -0.8 ... s 13.34 +.11 +0.8 19 0.69f s 31.64 -.07 -0.2 17 2.56f s 31.89 +.10 +0.3 14 1.14a s 21.17 -1.36 -6.0 18 3.64f t 73.99 +1.52 +2.1 dd 2.24f s 23.04 -.92 -3.8 ... t 69.67 +.82 +1.2 40 2.26 s 13.42 -.09 -0.7 7 ... s 38.00 +2.79 +7.9 29 ... s 24.30 +.31 +1.3 18 ... s 6.02 -.82 -12.0 0.10m s 7.36 -.40 -5.2 18 2.20 t 9.83 -.75 -7.1 0.56m t 2.89 -.32 -10.0 0.44m t 4.24 -.17 -3.9 0.48f t 24.37 -.35 -1.4 11 0.56 s 23.30 -.21 -0.9 q 2.85e s 14.72 -.40 -2.6 ... t 7.84 -.08 -1.0 0.30e s 131.82 -.94 -0.7 38 1.36 t 9.36 -.23 -2.4 1.43e s 10.24 -.23 -2.2 1.03e t 24.92 +.98 +4.1 12 0.59f s 28.86 -.03 -0.1 1.76f s 9.38 ... ... q 0.80a s 6.00 +.06 +1.0 q 0.30 t 56.94 -.71 -1.2 24 ... s 20.58 -.87 -4.1 0.75e t 25.10 -.40 -1.6 dd ... s 51.50 -2.34 -4.3 19 0.80 t 44.11 -1.43 -3.1 10 ... t 24.53 -.53 -2.1 dd ... t 18.65 -.23 -1.2 19 0.24 t 22.54 -.71 -3.1 13 0.24 t 12.65 -.73 -5.5 32 0.90e s 97.06 -.61 -0.6 10 9.75e t 22.05 +.08 +0.4 85 0.72f s 75.52 -.80 -1.0 5 2.00 s 41.53 -2.25 -5.1 18 3.12f t 5.16 -.34 -6.2 13 ... s 57.47 +.05 +0.1 28 1.36e s 11.25 -.04 -0.4 5 0.96m s 33.89 -.27 -0.8 14 0.08 s 15.24 -.44 -2.8 cc ... t 129.74 -1.70 -1.3 23 0.60 t 16.74 -.25 -1.5 18 ... t 11.19 -.13 -1.1 dd ... t 36.40 -.19 -0.5 19 1.36f s 53.57 -.59 -1.1 13 1.20 s 10.04 -.44 -4.2 dd ... s 156.17 -1.53 -1.0 20 4.44f t 5.38 -.51 -8.7 dd 1.00 s 13.43 -.02 -0.1 dd 0.72 t 64.42 -.84 -1.3 41 1.60 t 13.91 -.42 -2.9 dd 0.76 t 189.43 -1.33 -0.7 29 3.00 s 66.10 +.38 +0.6 14 1.61f s 29.66 -1.03 -3.4 cc 1.04 t 6.92 -.71 -9.3 dd 0.56 t 3.47 -.30 -8.0 dd 0.02 t 27.02 +.99 +3.8 14 ... s 26.13 -.17 -0.6 ... s 51.82 -.67 -1.3 13 0.54 t 79.10 -.64 -0.8 21 1.20f s 37.91 -.22 -0.6 8 2.04 t 23.13 -1.14 -4.7 q 2.62 s 14.93 -.42 -2.7 q 1.69 s 43.80 -1.62 -3.6 2.71e t 42.51 -.64 -1.5 20 0.40 t 21.51 -.50 -2.3 2 0.40 s 105.62 -1.07 -1.0 ... s 36.92 -.13 -0.4 15 2.26f s 25.46 -.05 -0.2 ... s 4.33 -.01 -0.2 0.72 s 211.53 +1.87 +0.9 25 ... s 8.54 -.29 -3.3 dd ... s 8.37 +.12 +1.5 5 ... s 107.91 -1.44 -1.3 10 2.44 t 12.21 -.27 -2.2 0.30 s 84.50 +1.17 +1.4 30 ... s 39.84 +3.54 +9.8 28 ... s 9.87 +.05 +0.5 10 ... s 17.50 +.17 +1.0 10 2.16a t 30.36 -.73 -2.3 8 1.00 s 7.21 -.13 -1.8 14 ... t 9.92 -.19 -1.9 21 ... s 12.76 -.70 -5.2 38 ... s 15.73 -.64 -3.9 4 0.44 t 26.78 -.19 -0.7 ... s 25.79 -.14 -0.5 11 ... s 30.17 +.33 +1.1 5 0.16 s 3.21 -.30 -8.5 1.00 t 22.22 -.60 -2.6 13 ... t 8.71 -.47 -5.1 dd ... t 5.90 ... ... 0.32f s 17.89 +.22 +1.2 20 ... s 51.70 +.07 +0.1 13 2.72 s 9.18 -.19 -2.0 ... t 2.13 -.10 -4.5 15 ... t 12.53 -.51 -3.9 10 ... s 18.30 ... ... dd ... t 7.65 +.04 +0.5 8 1.04 s 33.82 -.35 -1.0 26 0.82 s 119.50 -1.41 -1.2 56 ... t 64.79 +.69 +1.1 19 0.60f s 72.11 +.77 +1.1 2.38 s s t s t t s s s s t s s s t t t t t s t t s t s s s t t t s t t t t s t s s s t r s t t s s t s s s s t t t t s t s t s t t s s s s t s t s t s s s t t t s s s s s t t t s s s t t s s s s s t s t t s t t s s t t t s s s s s s s s s t t s s s t t t t t s t s t s s s t t t t t s t t t t t s t t t t t t t t s s t t s t t t t t t t t t s s t t t t t t t t t t t t t t s s t t t t s s s t t t t t s t t t t t t t s t s t t t t t s s t t t t t t t t s t t t t t s t s t t t t s t s s s 26.48 0 51.00 +9.9 +69.1 t 8.15 1 43.35 -32.5 -68.2 t 34.25 3 71.35 -14.8 -32.5 t 10.37 2 17.29 -21.3 -26.2 t 5.00 2 5.49 -3.2 -1.2 t 51.70 3 73.73 -11.4 -16.8 s 17.60 0 27.54 +3.0 +42.3 t 7.08 1 21.42 -5.1 -60.2 s 63.53 7 76.93 +2.5 +7.5 t 36.60 1 131.34 -56.7 -57.0 s 6.48 4 15.14 +6.9 -29.3 s 9.95 1 66.18 +1.0 -70.6 s 17.32 8 25.77 +2.9 -2.0 t 5.73 1 27.00 -1.1 ... t 9.66 2 34.98 -16.5 ... t 25.82 3 53.70 -23.2 -35.5 t 29.46 4 36.62 -2.5 -8.5 t 14.55 1 108.63 -21.8 -72.9 s 66.46 4 85.81 +1.9 -2.9 t 20.00 2 50.06 -21.8 -51.7 t 63.32 4 81.26 -9.2 -3.7 t 10.33 3 21.55 -16.1 -27.9 t 33.15 2 70.21 -13.4 -41.1 t 21.61 2 47.55 -24.0 -39.3 s 2.56 3 16.40 +56.0 -54.5 t 4.37 1 51.39 -25.4 -79.8 t 7.92 1 40.73 -25.2 -66.0 t 2.30 1 24.72 -55.4 -76.1 t 3.69 2 8.53 -38.4 -22.5 t 21.11 3 33.40 -4.5 -8.3 t 20.71 2 39.17 -21.4 -23.1 t 11.32 2 35.42 -18.0 ... t 7.17 2 11.67 -23.9 -11.8 s 117.96 7 140.50 +0.3 +11.6 s 7.72 2 19.11 +4.2 -46.9 t 9.47 2 15.66 -7.4 -28.9 t 20.83 5 30.76 -3.7 -3.2 s 24.34 4 36.18 +4.4 -14.7 t 8.85 3 11.30 -5.9 -8.1 t 5.86 1 7.51 -5.5 -14.6 t 50.80 2 82.61 -19.2 +6.7 t 18.53 2 32.77 -13.5 -23.2 t 21.39 1 60.93 -17.2 -43.1 t 48.87 2 70.93 -8.5 -21.0 t 34.45 4 61.73 -3.9 -21.8 t 21.98 2 46.00 -7.2 -44.7 t 16.06 5 21.58 -9.8 -3.6 s 13.62 6 29.32 +22.0 -14.0 s 10.28 3 21.80 +1.8 -23.8 t 84.12 2 158.70 -4.4 -29.1 t 19.20 7 23.89 -2.5 -1.9 t 67.80 2 119.67 -28.3 -13.7 t 35.18 3 61.74 -17.5 -16.2 t 4.62 2 9.44 -31.4 +7.4 t 53.78 2 72.31 -12.4 +3.3 t 7.13 2 33.57 -20.3 -60.2 t 30.69 2 46.93 -19.3 -23.9 t 13.13 2 31.23 -29.4 -42.3 t 117.10 5 143.65 -8.5 +0.7 t 13.97 3 25.63 -1.1 -30.1 t 10.32 2 15.45 -16.6 -18.9 t 33.96 3 42.64 -3.8 -3.5 t 47.56 4 64.65 -4.6 -8.2 s 6.00 2 32.88 +15.5 -66.3 s 134.00 7 170.50 +3.7 -3.7 t 4.24 1 31.80 -22.7 -76.1 t 12.52 2 19.50 -8.9 -15.2 t 59.73 2 96.43 -15.6 -25.9 t 12.23 2 24.68 -11.2 -38.7 s 145.44 0 194.22 +2.1 +30.9 s 55.53 3 91.34 +2.2 -20.6 s 22.22 4 43.56 +3.7 -25.2 t 3.69 2 33.41 -17.4 -74.0 t 2.50 1 12.50 -11.9 -60.5 t 23.75 2 42.19 -18.9 -30.9 t 22.75 3 36.36 -15.1 ... t 48.47 3 63.26 -9.1 -2.1 s 64.71 0 80.57 +8.3 +19.4 t 33.49 4 46.78 -3.2 -7.8 t 18.50 2 44.74 -16.9 -38.5 t 11.60 3 26.28 -14.0 -34.7 t 39.05 4 54.79 -2.6 -9.0 t 37.14 3 56.69 -14.6 +14.5 t 19.36 2 31.41 -24.7 -21.2 t 102.54 1 145.80 -14.2 -19.4 s 28.40 5 48.10 +13.3 -12.9 t 20.43 7 28.08 -7.7 ... s 2.54 3 10.38 +22.3 -48.6 t 180.76 5 244.90 -7.4 -1.9 t 8.08 1 21.90 -31.0 -46.3 t 6.41 2 18.10 -11.0 -35.7 t 95.21 6 116.48 -4.4 +3.6 t 8.50 5 17.18 -5.3 -21.3 s 66.30 8 90.31 +7.7 -0.9 s 31.11 4 57.72 +4.7 -18.5 t 8.83 2 16.15 -22.1 -37.3 t 14.91 3 24.95 -8.4 -14.5 t 26.10 1 70.37 -10.2 -38.2 t 5.45 2 21.94 -21.8 -58.9 t 7.15 5 13.33 -10.0 -3.3 t 12.31 1 38.00 -34.1 -63.2 t 15.70 1 37.15 -34.5 -48.9 t 17.70 6 33.69 -5.0 +49.2 s 17.34 9 27.14 +7.9 +40.6 t 22.94 2 70.68 -24.1 -50.7 t 2.79 1 22.69 -17.9 -79.9 t 20.03 2 31.50 -13.7 +0.6 t 6.27 7 9.95 -10.8 +14.9 t 4.79 2 10.50 -25.5 -17.7 s 15.01 3 25.47 +7.6 -22.5 t 42.60 4 72.93 -7.1 -25.1 s 7.71 4 12.24 +8.1 -21.8 t 1.55 2 4.74 -16.1 -26.6 t 10.16 2 26.71 -25.1 -50.1 t 13.91 2 53.49 -20.9 -62.7 t 6.91 2 11.00 -5.6 -16.7 s 28.94 4 44.00 +6.1 -18.1 t 113.48 1 184.01 -31.4 +2.4 s 37.10 0 64.11 +21.5 +54.9 s 46.25 0 71.34 +18.8 ... UBS Group AG UDR Inc UGI Corp US Silica Hldgs USA Compression Ptrs USD Partners LP USG Corp Ultra Petroleum Ultrapar Part SA Under Armour Inc Unilever NV Unilever PLC Union Pacific Corp Unisys Cp Unit Corp United Contl Hldgs Utd Microelect UPS class B United Rentals US 12 Month Oil Fd US Bancorp US Brent Oil Fd US Cellular US Nat Gas Fund US Oil Fund LP US Steel Corp Utd Technologies Unitedhealth Group Univar Inc Univrsl Corp Universal Hlth Svc Univ Insur Hldgs UBS UDR UGI SLCA USAC USDP USG UPL UGP UA UN UL UNP UIS UNT UAL UMC UPS URI USL USB BNO USM UNG USO X UTX UNH UNVR UVV UHS UVE 14.85 -.37 -2.4 0.80f 34.24 -.16 -0.5 23 1.11 36.11 -.25 -0.7 19 0.91 16.36 -1.36 -7.7 15 0.25m 7.82 -.28 -3.5 dd 2.10 5.86 -.31 -5.0 1.20f 20.38 +.01 ... 3 ... .39 +.03 +8.3 dd ... 15.53 -.18 -1.1 0.43e 80.50 -.59 -0.7 77 ... 42.89 -.52 -1.2 1.32e 43.05 -.60 -1.4 1.32e 78.95 -2.66 -3.3 14 2.20 10.39 -.22 -2.1 dd ... 5.37 -.83 -13.4 dd ... 55.45 -.04 -0.1 3 ... 2.03 -.03 -1.5 0.09e 96.97 -1.05 -1.1 18 3.12f 49.87 -1.74 -3.4 7 ... 14.67 -.44 -2.9 q ... 38.87 -1.36 -3.4 12 1.02 10.59 -.38 -3.5 q ... 37.25 +1.37 +3.8 13 ... 6.49 -.12 -1.8 q ... 8.48 -.43 -4.8 q ... 8.04 -.44 -5.2 dd 0.20 91.60 -.77 -0.8 14 2.56 121.15 -.12 -0.1 20 2.00 13.90 -.06 -0.4 ... 54.89 -.01 ... 17 2.12f 109.73 -.30 -0.3 16 0.40 18.29 -.51 -2.7 7 0.65e t t s t t t s t s s t s s s t s s s t s t s s t t s s s s s t s t t s t t t t t s t t t s t t t s s t t t t t t t s t s t t t t t 14.01 1 23.19 -23.3 -10.7 t 30.03 6 38.07 -8.9 +10.3 s 31.51 8 37.85 +7.0 +7.2 t 13.48 2 40.17 -12.7 -44.2 t 7.03 1 24.30 -31.9 -47.6 t 4.72 2 15.38 -19.1 -44.4 t 15.85 3 32.88 -16.1 -30.5 t 0.18 1 18.04 -84.4 -97.8 s 12.93 3 24.53 +1.8 -19.0 t 63.23 5 105.89 -0.1 +8.1 t 37.93 6 46.53 -1.0 +4.5 t 38.60 6 46.19 -0.2 +3.8 s 67.06 3 123.90 +1.0 -32.2 t 8.15 2 24.38 -6.0 -54.2 t 5.66 1 36.23 -56.0 -81.4 t 42.17 5 71.38 -3.2 -18.4 s 1.42 6 2.55 +8.0 -13.2 s 87.30 5 107.32 +0.8 -1.0 t 41.90 2 105.83 -31.3 -46.2 t 12.99 2 28.84 -13.8 -41.5 t 37.07 2 46.26 -8.9 -7.6 t 8.80 2 25.30 -13.5 -51.5 t 32.72 5 43.49 -8.7 -3.4 t 6.55 1 15.28 -25.1 -56.0 t 7.67 1 21.50 -22.9 -52.2 s 6.15 1 27.68 +0.8 -64.7 t 83.39 3 124.33 -4.7 -23.5 s 95.00 9 126.21 +3.0 +9.3 t 10.65 2 27.75 -18.3 ... t 44.48 8 58.89 -2.1 +21.6 t 100.82 2 148.57 -8.2 +2.4 t 15.86 2 37.49 -21.1 -16.0 T U Most Recent Close Price $ Chg %Chg PE -.17 +.27 -1.15 -.02 -.10 -.04 -.31 +.23 -.22 +.05 -.83 -.10 -.72 -.82 -.05 -1.02 -.48 -.03 -.07 +.44 -.20 -.73 -1.27 -.48 +.11 -0.2 25 +0.4 42 -4.5 37 -0.4 -1.0 31 -0.2 cc -1.9 dd +0.3 cc -0.7 +1.2 -3.4 -7.0 dd -2.3 11 -3.6 cc -0.4 23 -2.9 9 -5.0 dd -0.6 8 -1.6 +2.5 17 -0.7 10 -0.9 -1.3 18 -1.8 16 +0.3 24 Trend Div W M Q Y 1.52f 1.10e 3.55 ... 0.47 0.33t 2.30f 2.60 1.56f ... 1.16 ... 2.98f 1.92f 0.20a 0.96 0.32 ... ... ... ... 2.33e 0.80f 0.48f 1.24f t s t t s t s s s t t t t t t s t t s s t s s t t t s s s t s s Year Low Range High %Chg %Rtn Name Ticker Most Recent Close Price $ Chg %Chg PE Unum Group Urban Edge Prop UNM UE 27.85 23.73 -.18 -.01 -0.6 8 ... 62 VFC 61.44 EGY 1.11 MTN 126.62 VALE 3.11 VALE/P 2.29 VRX 79.27 VLO 57.49 VR 44.60 VLY 8.95 VMI 114.09 VAL 76.13 BLV 90.27 BIV 85.31 BSV 80.35 BND 82.10 MGK 77.36 VYM 65.16 VXF 75.12 VUG 98.73 VV 87.80 VO 110.90 VB 100.88 VBR 91.88 VTI 97.53 VTV 77.43 VOO 176.35 VOE 80.28 VOT 91.09 VNQ 75.95 VIG 76.49 VSS 85.66 VEU 39.91 VWO 30.76 VPL 51.44 VGK 45.49 VEA 33.59 VDC 129.70 VDE 77.43 VFH 42.89 VHT 119.87 VGT 99.48 VPU 101.08 VOX 85.79 VNTV 50.97 VAR 77.41 VGR 22.50 VVC 46.09 VEEV 22.29 VTR 53.41 VER 7.81 PAY 23.57 VZ 50.63 VNCE 5.52 VMEM .79 VIPS 12.40 V 72.15 VSH 11.57 VSTO 48.90 VC 68.25 VSI 26.71 VSLR 5.63 VMW 48.65 VCRA 13.80 VLRS 18.71 VG 4.98 VNO 86.66 VOYA 28.63 IGD 6.41 PPR 4.60 VMC 94.48 -.05 -.08 -.08 -.23 -.08 +3.35 -1.19 -.52 -.20 -.02 -1.57 +.24 +.14 +.05 +.05 -.91 -.76 -.74 -1.14 -1.11 -1.31 -.85 -.91 -1.19 -1.00 -2.24 -.84 -1.13 -.20 -.70 -.73 -.67 -.68 -.83 -.81 -.57 -.05 -2.64 -.69 -1.08 -1.72 +.03 -.08 -.31 -1.33 ... +.58 -.33 +.42 ... -.09 -.44 -.12 +.00 -.58 -.91 -.29 +.14 -.02 -4.38 -.22 -1.30 +.05 -1.38 ... -.65 -.36 -.09 +.01 -1.57 -0.1 21 -6.7 dd -0.1 79 -6.9 -3.4 +4.4 45 -2.0 6 -1.2 9 -2.2 21 ... 26 -2.0 18 +0.3 q +0.2 q +0.1 q +0.1 q -1.2 q -1.2 q -1.0 q -1.1 q -1.2 q -1.2 q -0.8 q -1.0 q -1.2 q -1.3 q -1.3 q -1.0 q -1.2 q -0.3 q -0.9 q -0.8 q -1.7 q -2.2 q -1.6 q -1.7 q -1.7 q ... q -3.3 q -1.6 q -0.9 q -1.7 q ... q -0.1 q -0.6 54 -1.7 18 ... 41 +1.3 19 -1.5 66 +0.8 40 ... -0.4 35 -0.9 11 -2.1 17 +0.3 dd -4.5 30 -1.2 27 -2.4 17 +0.3 24 ... 1 -14.1 13 -3.8 -2.6 18 +0.4 dd -6.9 ... 31 -0.7 24 -1.2 9 -1.4 q +0.2 q -1.6 54 V VF Corp Vaalco Energy Vail Resorts Vale SA Vale SA pf Valeant Pharma Valero Energy Validus Hldgs Valley Nat Bcp Valmont Ind Valspar Corp Vanguard Lg Trm Bd Vanguard Interm Bd Vanguard Short-Tm Bd Vanguard Total Bond Vanguard MegaCap Gr Vanguard Hi Div Yld Vanguard Ext Mkt Idx Vanguard Growth Vanguard Large Cap Vanguard Mid Cap Vanguard Small Cap Vanguard Sm Cap Val Vanguard Tot Stk Mkt Vanguard Value Vanguard S&P500 Vanguard MidCap Val Vanguard MidCap Gth Vanguard REIT ETF Vanguard Div Apprec Vang AllWld xUSSmCap Vang AllWld ex-US Vanguard Emg Mkts Vanguard FTSE Pacif Vanguard FTSE Europe Vanguard FTSE DevMkt Vanguard Consum Stap Vanguard Energy ETF Vanguard Financials Vanguard HlthCareETF Vanguard Info Tech Vanguard Utilities Vanguard Tel ETF Vantiv Inc Varian Med Sys Vector Group Ltd Vectren Corp Veeva Systems Inc Ventas Inc VEREIT Inc VeriFone Systems Verizon Comm Vince Holding Corp Violin Memory Inc Vipshop Hldgs Ltd Visa Inc Vishay Intertech Vista Outdoor Visteon Corp Vitamin Shoppe Inc Vivint Solar Inc VMware Inc Vocera Commun Volaris Aviation Vonage Holdings Vornado Rlty Voya Financial Voya Glob Eqty Div Voya Prime Rate Tr Vulcan Matl W W&T Offshore WCI Communities WEC Energy Group WEX Inc WGL Holdings Inc WP Carey Inc WP Glimcher Inc WPX Energy Inc Wabash Natl WABCO Hldgs Wabtec Waddell & Reed WageWorks Inc WalMart Strs Walker & Dunlop Walter Inv Mgmt Washington REIT Waste Connections Waste Mgmt Inc Waters Corp Watsco Inc Watts Water Tech Wayfair Inc Weatherford Intl Ltd Webster Financial Weight Watchers Weingarten Rlty Wellcare Hlth Plans Wells Fargo pfQ Wells Fargo & Co Wells Fargo & Co wt Wells Fargo pf W Wells Fargo dep pfV Evgrn Glob Div Opp Welltower Inc Wesco Aircraft Wesco Intl West Pharm Svcs Westar Energy Inc Western Alliance Bcp WstAsEmg Mkt Debt Fd WstAstGlob Hi Inco WstAst Hi Inco II WstAs High Inco Opp Wstn Ast Mngd Hi Inc Wstn Asset Mtg Cap WstnAsset Infl Opp Western Gas Eqty Wstn Gas Ptrs LP Western Refining Western Union Co Westlake Chemical Westpac Banking WestRock Co Weyerhaeuser Whirlpool WhiteWave Foods Co Whiting Petroleum Wiley John A Wm Lyon Homes Williams Cos Williams Parnters LP Williams-Sonoma Winnebago Inds Wipro Ltd WisdTr IntlHdgDvGrth WisdomTr EuroHedgEq WT DIEFA WT Eur SmCap Div WT Japan Hedged Eq WT Emerg Eqty Inco WT IndiaEarnings Wolverine WW Workday Inc World Fuel Svcs World Wrestling Ent Worthington Inds Wyndham Worldwide X XL Group plc XPO Logistics Inc Xcel Energy Inc Xenia Hotels & Rsts Xerox Corp Xinyuan Real Estate Xylem Inc Y YPF Sociedad Yamana Gold Inc Yelp Inc Yirendai Ltd Youku Tudou Inc Yum! Brands Inc YuMe Inc Z Zayo Group Holding Zendesk Inc Zimmer Biomet Hldgs Zoes Kitchen Inc Zoetis Inc Trend Div W M Q Y Year Low Range High %Chg %Rtn 0.74 s s t t 23.99 3 38.15 -16.3 -15.4 0.80 t t s s 19.75 8 24.75 +1.2 +1.6 s s t s s t s t t s t s s s s s r s s s s s s s s s s s s s s t s s t t s t t s t s s s t r s s s s s t t t t s t s s t t t s t s s t s s t s t s s s t t s s s s s s s s t s t t s s s s s s s s t t s s t s t t t s s t t t s s s s t s t t s s s s s t s s s s t t t s s t t t s t s t t t t t t t t t s t s s s s t t t t t t t t t t t t t t t t t t t t t s t t t t s s s t t s t t t t s s t t t t s s t t t s s t t t t t t t 52.21 4 77.83 -1.3 -17.1 t 1.04 1 5.34 -30.6 -77.5 t 84.56 9 133.59 -1.1 +50.4 t 2.13 2 9.14 -5.5 -51.1 t 1.55 2 6.82 -10.2 ... t 69.33 1 263.81 -22.0 -56.2 t 51.68 3 73.88 -18.7 -0.2 t 40.68 6 48.49 -3.7 +10.2 t 8.31 3 11.24 -9.1 -0.3 s 92.33 6 128.67 +7.6 -7.2 t 70.58 3 90.91 -8.2 -10.4 s 86.30 4 97.71 +4.0 -0.6 s 82.75 7 86.66 +2.7 +2.9 s 79.42 8 80.61 +1.0 +1.6 s 80.47 6 83.66 +1.7 +1.8 t 54.15 8 87.26 -6.8 -6.8 t 48.05 8 70.66 -2.4 -3.7 t 69.63 3 95.03 -10.4 -16.0 t 92.47 4 111.92 -7.2 -7.4 t 58.50 8 98.32 -6.1 -6.7 t 102.85 3 132.70 -7.7 -11.5 t 90.03 4 125.51 -8.8 -14.6 t 84.84 3 111.60 -7.0 -12.5 t 91.58 4 110.90 -6.5 -7.8 t 72.25 4 86.80 -5.0 -6.0 t 165.96 4 195.95 -5.7 -5.8 t 65.78 6 94.02 -6.6 -10.6 t 84.17 3 110.11 -8.6 -12.7 t 70.89 4 87.61 -4.7 -7.2 t 47.70 9 83.28 -1.6 -5.2 t 80.64 2 108.24 -7.8 -11.3 t 37.79 2 52.13 -8.1 -15.5 t 27.98 2 45.08 -6.0 -22.2 t 48.66 2 65.52 -9.2 -12.0 t 43.47 2 58.51 -8.8 -14.3 t 31.95 2 42.51 -8.5 -12.9 s 84.62 0 133.00 +0.5 +4.1 t 68.64 2 118.46 -6.8 -27.1 t 31.35 6 51.96 -11.5 -10.1 t 91.31 6 146.00 -9.8 -8.1 t 77.11 7 113.32 -8.1 -6.2 s 87.84 0 101.40 +7.6 +5.2 s 76.01 7 91.45 +2.2 +0.1 s 35.85 9 53.46 +7.5 +33.8 t 71.07 3 96.67 -4.2 -15.2 t 19.64 5 25.60 -4.6 +8.9 s 37.26 0 47.00 +8.7 +5.2 t 19.97 2 33.10 -22.7 -26.0 t 46.87 4 68.61 -5.4 -17.7 t 6.68 4 10.23 -1.4 -14.4 t 20.14 2 39.25 -15.9 -35.2 s 38.06 0 51.20 +9.5 +8.8 s 3.31 2 23.87 +20.5 -76.4 t 0.60 1 4.15 -12.0 -80.3 t 10.37 1 30.72 -18.8 -49.4 t 60.00 6 81.01 -7.0 +7.8 t 9.22 5 14.61 -4.0 -15.5 s 38.51 0 49.27 +9.9 +6.8 s 55.09 9 70.47 +2.9 -2.3 t 26.25 1 44.73 -18.3 -30.4 t 5.44 1 16.00 -41.1 -28.1 t 43.25 2 93.43 -14.0 -41.3 s 9.45 7 16.02 +13.1 +35.2 s 8.95 9 20.75 +9.0 +121.5 t 4.13 3 7.42 -13.2 +9.2 t 78.91 3 114.02 -13.3 -20.1 t 25.75 2 48.30 -22.4 -34.0 t 5.54 3 8.62 -8.4 -12.1 t 4.51 1 5.69 -9.1 -9.0 t 78.83 6 106.84 -0.5 +19.4 WTI 1.54 -.07 -4.3 dd 0.40 t WCIC 17.19 -.01 -0.1 13 ... s WEC 57.35 +.25 +0.4 21 1.98f s WEX 63.40 -1.55 -2.4 19 ... s WGL 67.67 -.06 -0.1 25 1.85 s WPC 55.20 -.27 -0.5 39 3.86f s WPG 8.18 +.36 +4.6 43 1.00 s WPX 3.93 -.31 -7.3 4 ... t WNC 11.26 -.60 -5.1 7 ... t WBC 93.60 -.19 -0.2 22 ... s WAB 67.50 -1.19 -1.7 16 0.32 s WDR 21.92 -.86 -3.8 7 1.84f t WAGE 44.00 -.15 -0.3 94 ... s WMT 66.48 +.85 +1.3 14 2.00f s WD 22.64 -.30 -1.3 9 ... s WAC 7.88 -.07 -0.9 dd ... s WRE 25.98 -.16 -0.6 19 1.20 s WCN 60.72 -.58 -0.9 32 0.58f t WM 56.30 +.12 +0.2 31 1.54 s WAT 121.07 -1.62 -1.3 21 ... t WSO 125.25 -.65 -0.5 26 3.40f t WTS 52.01 -.98 -1.8 70 0.68 t W 40.91 +.77 +1.9 dd ... s WFT 6.12 -.63 -9.3 dd ... t WBS 33.13 -.79 -2.3 16 0.92 t WTW 13.79 -.66 -4.6 28 ... t WRI 35.18 -.13 -0.4 35 1.46f s WCG 90.55 +.46 +0.5 30 ... s WFCpQ 25.48 +.10 +0.4 1.46 s WFC 48.10 -1.09 -2.2 12 1.50 r WFC/WS 16.00 -.89 -5.3 ... t WFCpW 25.25 -.01 ... ... t WFCpV 26.25 +.11 +0.4 ... s EOD 5.55 +.03 +0.5 q 0.54m s HCN 60.67 +.34 +0.6 27 3.44f s WAIR 12.70 +.11 +0.9 dd ... s WCC 43.73 -.15 -0.3 10 ... s WST 59.64 +.19 +0.3 34 0.48f s WR 46.05 -.02 ... 22 1.44 s WAL 29.41 -.66 -2.2 16 ... t ESD 13.36 +.04 +0.3 q 1.26 s EHI 8.13 +.03 +0.4 q 1.16 s HIX 5.87 +.02 +0.3 q 0.80 r HIO 4.44 +.02 +0.5 q 0.43 s MHY 4.23 +.01 +0.2 q 0.41 s WMC 10.64 +.03 +0.3 6 2.61e s WIW 10.09 +.04 +0.4 q 0.40 t WGP 22.82 +.56 +2.5 19 1.52f s WES 32.57 -.30 -0.9 17 3.20f s WNR 25.40 -1.46 -5.4 5 1.52f s WU 17.95 -.41 -2.2 11 0.62 t WLK 41.01 -4.00 -8.9 8 0.73 t WBK 21.19 -.65 -3.0 1.26e r WRK 32.58 +.23 +0.7 1.50 s WY 24.25 +.67 +2.8 21 1.24 s WHR 150.14 +1.93 +1.3 13 3.60 s WWAV 37.91 -.49 -1.3 36 ... t WLL 3.94 -.68 -14.7 dd ... t JW/A 43.07 -.40 -0.9 14 1.20 s WLH 9.15 -.18 -1.9 7 ... s WMB 15.60 -.55 -3.4 78 2.56 s WPZ 19.71 -.34 -1.7 dd 3.40 s WSM 56.30 -.53 -0.9 17 1.40 s WGO 18.72 -.22 -1.2 12 0.40f s WIT 11.40 -.15 -1.3 0.19e t IHDG 24.86 -.40 -1.6 q 0.70e t HEDJ 49.55 -.71 -1.4 q 3.51e s DWM 43.13 -.73 -1.7 q 0.74e t DFE 51.88 -.42 -0.8 q 1.48e t DXJ 41.22 -.92 -2.2 q 2.98e t DEM 30.93 -.55 -1.7 q 1.80e s EPI 16.97 -.46 -2.6 q 0.22e t WWW 16.77 -.76 -4.3 12 0.24 t WDAY 56.53 -.79 -1.4 dd ... t INT 45.71 -.49 -1.1 16 0.24 s WWE 16.43 +.08 +0.5 43 0.48 s WOR 30.31 +.14 +0.5 34 0.76 s WYN 70.26 -.38 -0.5 14 1.68 s t t s t s t t t s s s t s s t t t s s t s s t s s s s s t t s t s s t s s s s t s s t s s s t t t t s t t s t s s t s t t t s s t t t t t t s t s t s t s s t t s t s t t t t t t t t s t t t s s t s s t t t t s s t t t t r t t s s t s t t t t t t s t t t t s t t t t s t t t t t t t t t t t t t t t t s t s t s t t 1.23 1 7.06 -33.3 -74.2 t 16.03 2 27.08 -22.8 ... s 44.93 0 58.15 +11.8 +13.5 t 54.42 2 118.97 -28.3 -38.1 s 50.89 0 69.06 +7.4 +28.8 t 51.12 2 72.00 -6.4 -16.5 t 7.41 1 17.79 -22.9 -49.8 t 2.53 2 14.65 -31.5 -64.9 t 9.68 3 15.21 -4.8 -18.0 t 81.66 3 133.31 -8.5 -20.4 t 60.28 2 105.10 -5.1 -27.4 t 20.21 1 51.28 -23.5 -51.9 t 38.19 3 60.68 -3.0 -27.3 s 56.30 4 84.86 +8.5 -19.8 t 15.87 4 33.17 -21.4 +40.7 t 7.14 1 24.35 -44.6 -61.9 t 23.78 5 29.00 -4.0 -3.7 s 44.81 9 63.01 +7.8 +32.2 s 45.86 0 56.25 +5.5 +5.9 t 112.00 4 137.39 -10.0 +1.4 s 106.58 8 133.09 +6.9 +10.3 s 44.51 5 60.22 +4.7 -3.2 t 21.93 6 56.84 -14.1 +63.6 t 4.95 2 14.91 -27.1 ... t 30.09 3 41.34 -10.9 +0.7 t 3.67 5 28.05 -39.5 -24.1 s 30.21 7 37.47 +1.7 +0.2 s 69.16 8 98.79 +15.8 +6.5 t 24.00 6 26.89 -2.5 ... t 44.50 3 58.77 -11.5 -7.6 t 13.13 3 24.66 -21.9 ... t 24.30 9 25.46 -0.3 ... r 24.93 8 26.79 ... ... t 5.02 2 7.80 -6.3 -18.5 t 52.80 3 80.35 -10.8 -18.4 s 9.91 5 16.70 +6.1 -15.0 s 34.00 3 74.61 +0.1 -37.9 t 51.46 7 64.59 -1.0 +11.5 s 33.88 0 46.60 +8.6 +18.8 t 26.60 3 39.11 -18.0 +5.3 t 12.26 3 16.40 -2.7 -6.7 t 7.62 2 11.35 -6.8 -17.0 t 5.65 1 8.29 -7.0 -17.6 t 4.14 3 5.43 -5.3 -9.5 t 4.00 2 5.28 -6.4 -10.4 s 8.04 4 15.65 +4.1 -8.1 t 9.99 1 11.58 -1.9 -6.8 t 19.21 1 66.24 -37.1 -62.0 t 25.40 2 74.30 -31.5 -50.7 t 24.43 1 51.31 -28.7 -33.0 s 16.02 3 22.84 +0.2 -2.4 t 40.44 1 79.25 -24.5 -33.6 t 19.83 2 31.42 -12.5 -21.5 t 29.73 1 66.40 -28.6 -52.5 t 22.06 2 35.75 -19.1 -30.2 s 123.60 3 217.00 +2.2 -28.9 t 31.40 4 52.53 -2.6 -6.9 t 4.01 1 41.57 -58.3 -87.9 t 39.88 2 65.50 -4.4 -30.9 t 7.61 1 26.40 -44.5 ... t 10.22 2 61.38 -39.3 -62.0 t 12.69 2 59.44 -29.2 -53.7 t 47.33 3 89.38 -3.6 -27.0 t 15.41 4 24.73 -5.9 -15.4 t 10.65 3 14.10 -1.2 -14.9 t 23.26 4 28.54 -5.9 -1.8 t 45.83 2 68.72 -7.9 -12.7 t 41.13 2 55.19 -7.4 -14.1 t 48.76 3 61.92 -7.4 -4.5 t 38.50 2 60.59 -17.7 -15.6 t 27.15 2 48.56 -2.2 -25.2 t 16.55 1 24.37 -14.6 -26.3 s 14.74 1 35.20 +0.4 -40.1 t 47.32 2 95.17 -29.1 -38.2 s 33.83 5 58.50 +18.9 -14.6 t 13.01 4 23.63 -7.9 +4.1 s 21.10 8 32.80 +0.6 -0.7 t 60.59 3 94.35 -3.3 -21.2 XL XPO XEL XHR XRX XIN XYL 34.31 26.81 39.83 15.04 9.50 3.67 37.32 +.03 +0.1 9 0.80 s -.41 -1.5 dd ... s +.16 +0.4 21 1.36f s -.11 -0.7 0.92 t -.09 -0.9 20 0.31f s +.02 +0.5 4 0.10m s -.32 -0.9 20 0.56 s t s s s s s s t t s t t t s t 5.40 9 40.48 -12.4 -1.0 t 18.04 3 50.96 -1.6 -35.2 s 31.76 0 40.21 +10.9 +14.0 t 12.10 3 24.39 -1.9 -23.0 t 8.48 2 14.01 -10.6 -29.5 t 2.20 9 3.99 -0.5 +51.6 s 29.90 0 38.08 +2.2 +6.1 YPF AUY YELP YRD YOKU YUM YUME 18.14 2.73 18.91 5.72 27.38 71.51 3.17 -.24 -1.3 0.14e s s s s 12.67 3 32.00 +15.4 -29.6 +.07 +2.6 dd 0.06 s s s s 1.38 5 4.32 +46.8 -30.8 -.16 -0.8 dd ... s t t t 14.53 2 52.51 -34.3 -60.1 +.19 +3.4 ... s t t t 3.35 4 10.39 -39.5 ... -.01 ... dd ... r s s s 11.85 8 31.50 +0.9 +57.9 -.45 -0.6 22 1.84 s s t t 64.58 3 95.90 -2.1 -4.9 +.12 +3.9 dd ... s s t t 2.35 3 5.85 -9.7 -44.7 ZAYO ZEN ZBH ZOES ZTS 23.61 17.49 93.56 29.07 42.37 +.16 -.30 -1.58 +.49 -.40 +0.7 -1.7 -1.7 +1.7 -0.9 1.48 ... 2.49 0.29e 0.29e ... 2.40f 1.28 0.44 1.50 1.32f 3.92e 2.17a 1.08e 2.06e 1.19e 2.10e 1.13e 1.38e 1.84e 1.76e 1.63e 1.96e 2.17e 2.05e 3.81e 1.76e 0.82e 3.08e 1.82e 2.64e 1.34e 1.10e 1.37e 1.71e 1.10e 3.29e 2.64e 0.90e 1.62e 1.39e 3.41e 2.98e ... ... 1.60b 1.60f ... 2.83r 0.55 ... 2.26 ... ... ... 0.56f 0.24 ... ... ... ... ... ... ... ... 2.52 0.04 0.91 0.32 0.80f dd ... dd ... 41 0.88 dd ... 36 0.38f s s t s s t t t s t t t t s t t 19.59 4 30.94 -11.2 -23.1 t 14.39 3 27.54 -33.9 -26.7 t 88.27 2 121.84 -8.8 -21.0 s 23.17 3 46.61 +3.9 -16.3 t 37.73 3 55.38 -11.6 -5.5 Plus 10 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 Nasdaq Nasdaq Leaders & Losers Year-to-date percent return/loss Quarter percent return/loss Month percent return/loss Current net asset value s GAIN Name Amer Independence SGOCO Group ProShsUlt ShtNasdBio Argos Therapeutics Cardica Inc Biotie Therapies RMR Group Inc ProSh Ult Shrt Biotc Check-Cap Ltd Cyclacel Pharmaceutl Last Price 19.20 3.37 40.26 4.45 2.75 24.60 23.66 46.24 3.02 6.00 s GAIN Name Amedica Corp TrovaGene Inc wt Century Aluminum Celator Pharmaceut Natural Hlth Trends China Cust Rela Ctrs Burco NutraScience Black Box Glu Mobile Inc Eyegate Pharmaceut Last NAV 2.51 3.40 6.10 2.27 34.08 10.64 2.20 12.41 3.71 2.72 Year Percent Range Change 2 +83.3 3 +78.9 2 +75.3 6 +72.0 6 +70.8 9 +67.6 4 +63.0 4 +61.8 4 +61.3 1 +60.9 MOST Last Year Percent Name NAV Range Change Huntington Bcsh pfA 1364.99 7 +2.2 Priceline Group Inc 1261.89 6 -2.1 Alphabet Inc A 717.29 7 -1.6 Alphabet Inc C 695.85 7 -1.5 Amazon.com Inc 552.94 6 -1.2 Intuitive Surgical 548.90 8 -0.5 Regeneron Pharm 386.83 2 -2.3 Atrion Corp 367.25 5 -5.6 AMERCO 337.71 3 -0.1 Iridium Commun pfB 293.05 4 ... t LOSS Name Last Price t LOSS Name Last Price Year Percent Range Change ProShs Ult Nasd Biot CombiMatrix Corp Proteon Therapeutics Sarepta Thera Tonix Pharma CSI Compressco LP SolarCity Corp PTC Therapeutics Inc Internap Corp Utd Devel Fdg IV 23.63 4.18 5.72 14.15 2.78 4.08 17.95 10.84 2.09 3.20 Utd Devel Fdg IV PTC Therapeutics Inc Calumet Specialty Chimerix Inc Versartis Inc SolarCity Corp Tonix Pharma Internap Corp CSI Compressco LP Proteon Therapeutics 3.20 10.84 8.79 4.46 6.41 17.95 2.78 2.09 4.08 5.72 Year Percent Range Change 0 +124.0 5 +115.8 7 +96.3 4 +92.6 4 +78.6 9 +71.4 0 +64.2 8 +61.1 3 +59.8 6 +53.1 Year Percent Range Change 1 -59.2 1 -61.9 1 -63.1 2 -63.3 1 -63.8 1 -64.2 1 -64.8 1 -66.5 1 -67.4 1 -70.9 Name Ticker Most Recent Close Price $ Chg %Chg PE A-Mark Prec Metals AAON Inc ACI Worldwide ACNB Corp AEP Indust AMAG Pharm AMC Networks Inc ANI Pharma API Technologies AR Cap Acquisition ARC Group Wwde ARCA biopharma Inc ARI Network Svcs ASML Holding NV ATA Inc AV Homes Inc AXT Inc Abaxis Inc Abengoa SA Abengoa Yield plc Abeona Therapeutics Ability Inc Ability Inc wt Abiomed Inc Abraxas Petrol Acacia Research Tech Acadia Hlthcare Co Acadia Pharmaceut Acasti Pharma Inc Accelerate Diagnost Acceleron Pharma Access National Corp AccuSh Spot VIX Down Accuray Inc AcelRx Pharma Aceto Corp Achaogen Inc Achillion Pharm Aclaris Therapeutics Acorda Therapeutics Actions Semicond Active Power Inc Activision Blizzard Actua Corp Acura Pharmaceutical Acxiom Corp Adamas Pharma Adamis Pharma Corp Adaptimmune Therap Addus HomeCare ADDvantage Tech Adesto Technologies Adma Biologics Inc Adobe Systems Adtran Inc Aduro Biotech Adv Accel Applic Advanced Energy Ind Adv Micro Dev Advaxis Inc wt Advaxis Inc AdvSh Unconstrained AdvisorShs Yld Pro Advisory Board Co Aegerion Pharm Aegion Corp Aehr Test Systems Aemetis Inc Aerie Pharma AeroVironment Inc AEterna Zentaris Aethlon Medical Affimed NV Affymetrix Inc Agenus Inc Agile Therapeutics Agilysys Inc Agios Pharmaceutical AgroFresh Solutions AgroFresh wt Aimmune Therapeutics Air Methods Air T Inc Air Transport Svcs AirMedia Group Aixtron SE Akamai Technologies Akebia Therapeutics Akers Biosciences Akorn Inc Alarm.com Hldgs Alaska Commun Sys Albany Molecular Alcentra Capital Alcobra Ltd Alder BioPharm Aldeyra Therapeut Alexion Pharma Alexza Pharma Alico Inc Align Technology Inc Alimera Sciences Alkermes PLC Allegiance Bcsh Allegiant Travel Co Alliance Fiber Opt Alliance HlthCare Alliance Holdings GP Alliance Resource Allied Motion Tech Alliqua Inc Allot Comm Allscripts Hlthcare Almost Family Inc Alnylam Pharmaceutic Alpha & Omega Semi Alphabet Inc C Alphabet Inc A Alphatec Holdings Altisource Ptfl Sol Altra Indl Motion AmTrust Finl Svcs Amarin Corp Amaya Inc Amazon.com Inc Ambac Fincl Grp wt Ambac Fincl Grp Ambarella Inc Amdocs Ltd Amedica Corp Amedisys Inc AMERCO Amer Fst Multifamily America Movil A ADS Americas Car-Mart American Airlines Gp Amer Cap Agency Amer Cap Agency pfA Amer Cap Agency pfB Amer Capital Ltd Amer Cap Mtge Invest Amer Cap Mtg InvpfA Amer Cap Sen Fltg AMRK 20.19 +.05 AAON 21.35 -.04 ACIW 17.89 -.50 ACNB 22.00 +.15 AEPI 75.16 -1.48 AMAG 25.56 +.28 AMCX 68.51 -.23 ANIP 34.33 +2.93 ATNY 1.04 +.03 AUMA 9.79 +.04 ARCW 1.59 -.06 ABIO 3.65 +.10 ARIS 4.05 -.01 ASML 88.58 +.66 ATAI 4.39 -.22 AVHI 9.13 -.13 AXTI 2.66 -.05 ABAX 39.23 -.18 ABGB .79 ... ABY 15.68 -.28 ABEO 2.38 -.10 ABIL 6.92 -.09 ABILW .80 -.05 ABMD 82.07 -.38 AXAS .88 -.08 ACTG 3.76 -.10 ACHC 55.84 -.31 ACAD 19.19 -.93 ACST 1.60 +.03 AXDX 11.40 -.63 XLRN 26.07 -.66 ANCX 18.51 -.76 VXDN 12.04 -.66 ARAY 5.06 +.03 ACRX 3.73 -.12 ACET 21.90 +.72 AKAO 3.72 -.06 ACHN 6.70 -.20 ACRS 18.01 +1.25 ACOR 33.95 -.89 ACTS 1.38 -.01 ACPW 1.00 -.10 ATVI 30.73 -.79 ACTA 7.68 -.06 ACUR 2.11 -.03 ACXM 19.98 -.25 ADMS 14.80 +.04 ADMP 5.39 +.05 ADAP 7.63 -.76 ADUS 21.91 -.40 AEY 1.65 ... IOTS 5.59 -.13 ADMA 4.42 -.08 ADBE 83.07 -.73 ADTN 18.68 +.09 ADRO 14.39 -.25 AAAP 31.33 -.67 AEIS 29.14 -.50 AMD 1.97 -.04 ADXSW 3.70 -.54 ADXS 5.77 -.51 MAUI 23.03 +.05 YPRO 23.13 -.10 ABCO 36.29 -.48 AEGR 5.88 -.55 AEGN 18.31 +.11 AEHR 1.25 +.03 AMTX 1.65 -.18 AERI 16.50 -.06 AVAV 25.09 -.43 AEZS 3.10 +.11 AEMD 4.68 -.21 AFMD 3.02 -.21 AFFX 13.98 -.01 AGEN 2.82 -.18 AGRX 6.01 -.01 AGYS 10.45 -.15 AGIO 38.20 -.76 AGFS 4.51 -.06 AGFSW .77 -.01 AIMT 16.03 -.01 AIRM 39.32 -.22 AIRT 24.05 -.01 ATSG 11.32 ... AMCN 5.40 -.05 AIXG 3.71 -.11 AKAM 53.97 -.51 AKBA 7.32 -.38 AKER 1.45 +.04 AKRX 24.88 -.89 ALRM 16.87 -.07 ALSK 1.44 -.09 AMRI 14.43 -.34 ABDC 9.38 -.02 ADHD 4.69 -.28 ALDR 19.29 -1.94 ALDX 3.70 -.33 ALXN 142.06 -3.26 ALXA .28 -.02 ALCO 22.74 -.13 ALGN 62.94 -1.39 ALIM 2.19 -.18 ALKS 34.10 +.09 ABTX 17.33 +.15 ALGT 161.19 +3.13 AFOP 12.67 +.14 AIQ 6.89 -.24 AHGP 12.81 -.14 ARLP 10.54 -.41 AMOT 18.15 -.28 ALQA 1.15 -.17 ALLT 4.54 -.05 MDRX 12.20 +.02 AFAM 37.97 +.27 ALNY 59.45 -3.23 AOSL 11.95 +.05 GOOG 695.85 -10.61 GOOGL 717.29 -11.76 ATEC .20 +.01 ASPS 31.63 -.71 AIMC 23.55 -.42 AFSI 24.97 -.34 AMRN 1.37 -.06 AYA 13.98 -.09 AMZN 552.94 -6.56 AMBCW 6.70 -.15 AMBC 14.89 -.63 AMBA 43.42 -.89 DOX 57.97 -.88 AMDA 2.51 +.23 AMED 36.26 -.31 UHAL 337.71 -.23 ATAX 4.92 +.01 AMOV 13.03 -.30 CRMT 25.82 +.16 AAL 40.38 -.46 AGNC 18.18 +.09 AGNCP 25.31 -.18 AGNCB 23.73 -.10 ACAS 13.32 -.03 MTGE 13.54 +.10 MTGEP 22.72 +.01 ACSF 7.91 +.05 s GAIN Name Amer Independence SGOCO Group ProShsUlt ShtNasdBio Argos Therapeutics Cardica Inc Biotie Therapies RMR Group Inc ProSh Ult Shrt Biotc Check-Cap Ltd Cyclacel Pharmaceutl Last Price 19.20 3.37 40.26 4.45 2.75 24.60 23.66 46.24 3.02 6.00 t LOSS Name Last Price Utd Devel Fdg IV Internap Corp PTC Therapeutics Inc SolarCity Corp CSI Compressco LP Tonix Pharma Sarepta Thera Proteon Therapeutics CombiMatrix Corp ProShs Ult Nasd Biot 3.20 2.09 10.84 17.95 4.08 2.78 14.15 5.72 4.18 23.63 Year Percent Range Change 0 +124.0 5 +115.8 7 +96.3 4 +92.6 4 +78.6 9 +71.4 0 +64.2 8 +61.1 3 +59.8 6 +53.1 Year Percent Range Change 1 -70.9 1 -67.4 1 -66.5 1 -64.8 1 -64.2 1 -63.8 2 -63.3 1 -63.1 1 -61.9 1 -59.2 Trend Year Div W M Q Y Low Range High %Chg %Rtn +0.2 13 0.28f s -0.2 27 0.22 s -2.7 ... t +0.7 13 0.80 s -1.9 13 1.00 t +1.1 32 ... s -0.3 14 ... s +9.3 14 ... s +3.0 dd ... t +0.4 ... s -3.6 dd ... t +2.8 dd ... t -0.2 46 ... t +0.8 1.14e s -4.8 16 ... t -1.4 dd ... s -1.8 ... s -0.5 26 0.44 t ... 0.61e t -1.8 1.72f t -4.0 ... t -1.3 ... t -5.9 ... s -0.5 29 ... s -7.9 5 ... t -2.6 dd 0.50 t -0.6 32 ... s -4.6 dd ... t +1.9 dd ... s -5.2 dd ... t -2.5 dd ... t -3.9 13 0.60 t -5.2 q ... s +0.6 dd ... t -3.1 dd ... t +3.4 13 0.24 s -1.6 dd ... s -2.9 dd ... r +7.5 ... s -2.6 cc ... t -0.7 dd ... t -9.1 dd ... t -2.5 25 0.26f s -0.8 dd ... t -1.4 dd ... t -1.2 69 ... t +0.3 dd ... t +0.9 dd ... s -9.1 ... t -1.8 20 ... s ... 15 ... s -2.3 ... s -1.8 dd ... s -0.9 67 ... s +0.5 46 0.36 s -1.7 ... t -2.1 ... s -1.7 dd ... t -2.0 dd ... s -12.7 ... t -8.1 ... t +0.2 q ... s -0.4 q 0.55e s -1.3 dd ... t -8.6 dd ... t +0.6 14 ... s +2.5 dd ... s -9.8 dd ... t -0.4 dd ... t -1.7 84 ... t +3.7 dd ... s -4.3 dd ... s -6.5 ... t -0.1 cc ... r -6.0 dd ... t -0.2 dd ... s -1.4 dd ... t -2.0 dd ... t -1.3 ... t -1.3 ... s -0.1 ... t -0.6 15 ... s ... 11 ... s ... 25 ... t -0.9 dd ... s -2.9 ... t -0.9 27 ... s -4.9 dd ... t +2.8 dd ... s -3.5 ... t -0.4 ... s -5.9 11 ... t -2.3 dd ... t -0.2 6 1.36 s -5.6 ... t -9.1 dd ... t -8.2 dd ... t -2.2 cc ... t -6.7 dd ... s -0.6 34 0.24 s -2.2 35 ... t -7.6 dd ... t +0.3 dd ... s +0.9 ... t +2.0 12 1.20a s +1.1 19 0.15 s -3.4 8 ... t -1.1 3 3.84 s -3.7 3 2.70 t -1.5 11 0.10 t -12.6 dd ... t -1.1 dd ... s +0.2 dd ... s +0.7 19 ... s -5.2 dd ... t +0.4 dd ... s -1.5 29 ... t -1.6 29 ... t +2.6 dd ... s -2.2 7 ... t -1.8 17 0.60 t -1.3 10 0.30 t -4.2 ... s -0.6 ... s -1.2 cc ... s -2.1 ... t -4.1 1 ... t -2.0 16 ... s -1.5 20 0.78f t +10.1 ... s -0.8 dd ... s -0.1 15 4.00e t +0.2 21 0.50 s -2.3 0.67e s +0.6 15 ... s -1.1 5 0.40 s +0.5 32 2.40 s -0.7 2.00 t -0.4 1.94 t -0.2 12 ... s +0.7 dd 1.60 s +0.1 2.03 t +0.6 dd 1.16 t s s t s t s t t t s s t s t t t s t t t t t t t t t t t t t t s t t s t t t t t t t t t s s t s t s t t t t t t s s t t t s s t t s t t t t t t t s t t s t t t s t s s t t s t s t s t t t t t t t t t s t t s t t t t t t t t t t t s t t t s s t t s t s s s s s t t s t s s s s s t s t t s t t s t t t t t s t t t t t t s t t t t t t t t t t t t t t t t t t t t t t t t t t t t t t t t t t t t t s t s s t t t s s t t t t t t t t t t s t t s t t t t t t s t t s t s t s t t t t t t t t t t t t t t t t t t t t t t t t s t t t s t t t s t s s t s s t t t t t t s t s t t t t s 9.84 0 20.77 +7.1 +101.3 t 18.85 4 25.34 -8.1 -9.0 t 15.07 3 25.80 -16.4 -10.1 s 18.99 9 22.50 +3.3 +11.9 t 35.20 7 93.94 -2.6 +49.8 t 20.48 1 77.73 -15.3 -41.3 t 60.30 4 87.18 -8.3 -0.9 t 26.80 2 73.54 -23.9 -54.3 t 0.95 1 2.65 -24.6 -45.5 s 8.75 7 10.48 +0.6 -0.3 t 1.05 1 8.44 -3.6 -73.7 t 3.05 1 10.85 -21.5 -27.3 t 2.74 7 4.82 -10.0 +12.5 t 77.17 4 114.14 -0.2 -15.4 t 2.03 5 7.35 -31.7 +5.5 t 8.50 1 17.44 -28.7 -38.8 s 1.90 8 2.97 +7.3 +2.7 t 37.71 1 66.89 -29.5 -33.8 t 0.67 1 19.25 -38.3 -92.0 t 13.11 1 38.84 -18.7 -49.9 t 2.20 1 11.15 -29.2 ... t 5.75 3 11.54 -30.1 -29.0 t 0.10 5 1.55 -41.6 ... t 58.31 5 110.68 -9.1 +36.6 t 0.65 1 3.98 -17.0 -69.8 t 3.20 1 13.04 -12.4 -66.0 t 51.02 2 85.62 -10.6 -12.0 t 16.64 1 51.99 -46.2 -46.3 t 1.30 1 6.20 -37.3 -71.9 t 10.29 1 31.29 -47.0 -33.4 t 20.00 2 50.86 -46.5 -33.1 t 16.26 4 23.29 -9.5 +10.5 t 11.35 1 2505.40 -39.8 ... t 4.80 1 10.01 -25.0 -37.4 t 2.59 2 9.32 -3.1 -52.6 t 18.03 3 32.20 -18.8 +2.2 t 3.33 1 11.61 -35.2 -67.0 t 5.57 2 12.94 -37.9 -43.3 t 10.99 4 33.88 -33.1 ... t 25.50 5 43.63 -20.6 -6.9 t 1.19 3 1.99 -17.9 -12.6 t 0.95 1 2.60 -23.1 -39.9 t 22.28 5 39.93 -20.6 +36.2 t 7.34 1 17.04 -32.9 -49.6 t 1.61 1 6.75 -15.6 -32.1 t 15.78 6 23.42 -4.5 +2.9 t 12.73 2 31.84 -47.7 -14.6 t 3.05 6 7.26 -0.2 -18.0 t 6.19 1 21.57 -36.7 ... t 18.16 2 38.08 -5.9 +4.3 t 1.30 3 2.49 -8.8 -32.8 t 4.94 2 8.50 -27.5 ... t 4.26 1 11.28 -45.2 ... t 71.27 5 96.42 -11.6 +6.7 s 13.92 6 22.97 +8.5 -17.6 t 11.94 1 49.25 -48.9 ... s 18.00 9 32.92 +0.2 ... s 21.12 9 30.09 +3.2 +11.7 t 1.61 3 3.23 -31.4 -34.3 t 2.77 1 24.90 -47.8 ... t 5.21 1 30.13 -42.6 -23.6 s 20.94 6 24.65 +0.8 -2.2 s 21.80 7 24.00 +0.8 -0.9 t 36.69 1 60.38 -26.8 -31.3 t 5.34 1 28.97 -41.8 -75.7 t 15.97 4 22.41 -5.2 +9.2 t 1.01 2 2.86 -33.5 -49.0 t 1.51 1 5.59 -43.1 -58.6 t 8.84 3 35.89 -32.2 -40.2 t 19.10 6 30.65 -14.9 -8.5 t 2.60 1 88.90 -30.8 -95.0 t 4.02 1 15.25 -31.1 -48.8 t 2.76 1 24.20 -57.6 -40.5 s 8.28 0 14.15 +38.6 +18.2 t 2.61 1 10.16 -37.9 -42.3 t 5.48 1 13.19 -38.4 -36.4 s 7.97 6 12.56 +4.6 +7.4 t 33.50 1 126.35 -41.2 -63.3 t 4.22 1 13.35 -28.8 -53.1 t 0.23 2 4.00 -23.0 ... t 12.43 3 28.33 -13.1 ... t 32.81 3 54.98 -6.2 -13.3 t 16.38 7 28.00 -1.7 +21.5 s 7.60 9 11.85 +12.3 +26.5 t 1.83 7 7.70 -3.4 +148.9 t 3.29 1 8.71 -14.9 -53.0 s 39.43 4 78.44 +2.5 -23.9 t 5.91 2 14.20 -43.3 -24.1 s 1.08 1 5.28 +19.8 -62.3 t 19.08 2 57.10 -33.3 -46.3 s 10.26 7 20.25 +1.1 ... t 1.30 2 2.58 -17.7 -10.5 t 14.57 1 22.48 -27.3 -9.2 t 8.87 1 14.44 -19.1 -20.8 t 4.27 1 9.50 -25.3 -33.1 t 19.05 1 54.90 -41.6 -22.5 t 3.39 1 11.79 -45.4 -61.6 t 130.51 2 208.88 -25.5 -21.9 t 0.22 1 2.27 -60.0 -86.2 t 20.99 1 52.76 -41.2 -51.9 t 51.65 7 69.36 -4.4 +13.2 t 1.75 2 5.47 -9.5 -55.5 t 27.78 2 80.71 -57.0 -53.6 t 14.38 3 28.28 -26.7 ... t 134.64 3 238.13 -4.0 -13.0 t 11.95 1 22.35 -16.4 -26.2 t 6.23 1 25.33 -24.9 -71.6 t 12.05 1 53.99 -36.5 -68.1 t 10.02 1 40.12 -21.9 -66.3 t 15.46 1 42.63 -30.7 -31.1 t 1.21 1 6.49 -46.5 -78.2 t 4.24 1 9.61 -22.0 -50.6 t 11.47 2 15.78 -20.7 -5.1 t 29.00 5 50.48 -0.7 +28.0 t 51.51 1 140.00 -36.8 -38.8 s 6.98 0 12.13 +30.0 +35.4 t 515.18 7 789.87 -8.3 +31.4 t 529.00 7 810.35 -7.8 +34.6 t 0.15 1 1.54 -33.3 -85.6 s 12.28 7 41.23 +13.7 +39.4 t 20.55 4 29.51 -6.1 -6.5 t 24.20 1 35.94 -18.9 -7.2 t 1.24 1 3.33 -27.5 +7.5 s 9.67 2 31.44 +11.0 -50.2 t 365.65 6 696.44 -18.2 +45.8 s 4.29 3 14.50 +0.8 ... s 11.92 3 26.56 +5.7 -38.9 t 33.39 2 129.19 -22.1 -14.4 s 50.06 7 61.46 +6.2 +15.4 s 1.16 2 13.20 +40.6 -81.0 t 24.81 5 48.34 -7.8 +27.5 t 305.66 3 436.89 -13.3 +7.5 t 4.27 5 5.82 -2.8 -6.6 t 11.83 2 22.29 -6.9 -35.1 t 20.67 2 57.55 -3.3 -52.2 t 34.10 3 56.05 -4.7 -19.2 s 15.69 4 21.99 +4.8 -6.3 t 23.63 5 27.00 -0.1 ... s 22.64 4 25.50 +0.3 +2.6 t 11.92 4 15.87 -3.4 -9.5 t 12.01 3 18.63 -3.0 -16.6 t 22.01 2 25.59 -7.6 ... t 7.86 1 13.60 -19.5 -28.6 1 -67.7 1 -58.4 1 -53.6 1 -49.4 1 -49.4 1 -47.6 1 -47.1 1 -46.8 1 -41.5 1 -41.5 LEAST Name Last NAV Year Percent Range Change Zynga Inc 2.00 2 +1.5 BioScrip Inc 2.01 2 -6.5 Vericel Corp 2.02 2 -4.4 Novogen Limited ADS 2.02 1 ... DragonWave Inc 2.03 1 -8.1 Immunmedc 2.04 2 -6.4 Payment Data Systems 2.05 1 -0.5 The9 Ltd 2.05 4 -4.7 Cerulean Pharma 2.07 1 -1.0 Internap Corp 2.09 1 +4.3 Reading the Nasdaq report a a a a a a a a a a a a a a a a Name: Name of stock. Ticker: Ticker Symbol company trades under. Price: Price at most recent close. $ Chg: Price change from previous close. % Chg: Percent change from previous close. PE: 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. Div (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. W: Stock price direction in relation to close 5 trading days ago. M: Stock price direction in relation to close 1 month ago. Q: Stock price direction in relation to end of previous quarter. Y: Stock price direction in relation to close 365 days ago. Low: Stock price at lowest point during past 365 days. Range: Stock price in relation to lowest and highest points during past 365 days. High: Stock price at highest point during past 365 days. % Chg: Price percent change past 365 days. % Rtn: Return percent change past 365 days. Arrows, indicate direction of movement. Underline: indicates top 100 stocks by volume rank. Bold stocks, designates which stocks have gone up or down 5% . STOCK GLOSSARY a bt - primary exchange listing a cld - issue has been called for redemption by company a d - new intraday 52-week low a g - dividends paid in Canadian funds, PE not shown a h - Does not meet continued-listing standards a lf - late filing with SEC a n - stock was a new issue in the last year - the 52-week high and low figures are calculated from their start date a pf - preferred stock issue a pr - preferences a rs - stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year a rt - right to buy security at a specified price a s - historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. a wi - trades will be settled when the stock is issued a wd - when distributed a wt - warrant, allowing a purchase of a stock a u - new intraday 52-week high a un - unit, including more than one security a v - Trading halted on primary market a vj - company in bankruptcy, receivership or being reorganized under the bankruptcy law - this appears in front of the name DIVIDEND FOOTNOTES a a - Extra dividend(s) paid, but are not included a b - Annual rate plus stock dividend; a c - Dividend from a liquidating company; a e - Declared or paid preceding 12 months; a f - Annual rate, increased on last declaration. a i - Declared or paid after dividend or split; a k - Declared or paid this year, an accumulative issue with dividends in arrears; a r - Declared or paid in last 12 months plus stock dividend; a m - Annual rate, reduced on last declaration. a p - Initial dividend, annual rate unknown; yield not shown. a t - Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE FOOTNOTES a q - stock is a closed-end fund - no P/E ratio shown a cc - P/E exceeds 99 a dd - loss in last 12 months Name Ticker Amer CareSource Amer Independence Amer Natl Bcsh Amer Natl Insurance Amer Public Educ Amer Railcar Inds American River Bksh Am Sci Eng Am Softwre Am Supercond Amer Woodmark Ameris Bancorp Amerisafe Inc AmeriServ Finl Ames National Corp Amgen Amicus Therapeutics Amkor Technology Inc Amphastar Pharm Amsurg Inc Amtech Systems Amyris Inc Anacor Pharma Anadigics Inc Analog Devices Analogic Cp Anavex Life Sci Anchor BanCorp Wisc Andersons Inc (The) Andina Acquis II Andina Acquis II un Andina Acquis II wt Angie’s List Inc AngioDynamics Inc Anika Therapeutics Ansys Inc Antares Pharma Anthera Pharma Aoxin Tianli Grp Apigee Corp Apogee Ent Apollo Education Grp Apollo Investment AppFolio Inc Apple Inc Appliance Recycling Applied DNA Sci wt Applied DNA Sciences Applied Genetic Tech Applied Matls Applied Micro Circ Applied Optoelect Approach Resources Apricus Biosci Aptose Biosciences Aqua Metals Inc Aquinox Pharm ArQule Inc Aradigm Corp Aralez Pharma Aratana Therapeut Arbutus Biopharma ArcBest Corp Arcadia Biosciences Arch Capital Grp Archrock Partners Arctic Cat Inc Ardelyx Inc GNOW AMIC AMNB ANAT APEI ARII AMRB ASEI AMSWA AMSC AMWD ABCB AMSF ASRV ATLO AMGN FOLD AMKR AMPH AMSG ASYS AMRS ANAC ANAD ADI ALOG AVXL ABCW ANDE ANDA ANDAU ANDAW ANGI ANGO ANIK ANSS ATRS ANTH ABAC APIC APOG APOL AINV APPF AAPL ARCI APDNW APDN AGTC AMAT AMCC AAOI AREX APRI APTO AQMS AQXP ARQL ARDM ARLZ PETX ABUS ARCB RKDA ACGL APLP ACAT ARDX a Continued on next page Most Recent Close Price $ Chg %Chg PE Trend Div W M Q Y .34 +.03 +9.7 dd ... s 19.20 -.38 -1.9 29 ... s 24.54 -.23 -0.9 14 0.96 s 97.82 -.64 -0.7 11 3.20 t 15.19 -.37 -2.4 8 ... t 37.21 -2.41 -6.1 7 1.60 t 9.86 -.29 -2.9 14 ... t 24.73 -.87 -3.4 cc 2.00 t 9.54 -.08 -0.8 30 0.40 t 6.01 -.13 -2.1 dd ... s 67.67 +2.62 +4.0 21 ... s 26.29 -.21 -0.8 21 0.20 s 52.23 -.60 -1.1 15 0.60a t 3.06 -.06 -1.9 10 0.04 s 23.74 -.62 -2.5 15 0.84f s 147.26 -1.30 -0.9 16 4.00f t 6.95 -.21 -2.9 dd ... s 4.95 -.01 -0.2 21 ... s 11.11 -.35 -3.1 dd ... t 71.50 +.93 +1.3 30 ... s 4.99 +.01 +0.1 dd ... t 1.52 -.03 -1.9 dd ... t 66.97 -8.49 -11.3 dd ... t .77 +.01 +1.3 dd ... s 51.46 -1.15 -2.2 18 1.68f t 74.05 +.30 +0.4 30 0.40 s 4.05 +.02 +0.5 dd ... s 41.25 -.62 -1.5 3 ... t 25.83 -.55 -2.1 dd 0.62f t 9.58 +.03 +0.3 ... s 9.86 ... ... ... t .10 ... ... ... r 8.14 -1.20 -12.8 43 ... t 10.47 +.10 +1.0 dd ... t 39.00 +.09 +0.2 22 ... t 86.49 -2.03 -2.3 31 ... t .94 -.06 -5.6 dd ... t 2.97 -.17 -5.4 dd ... t .60 -.05 -7.7 5 ... t 5.76 -.26 -4.3 ... s 38.25 +.45 +1.2 19 0.50f s 8.35 -.10 -1.2 dd ... t 4.81 +.06 +1.3 0.80 s 12.16 -1.70 -12.3 ... t 94.69 -2.19 -2.3 10 2.08 t .78 -.09 -10.4 dd ... t 1.16 -.02 -1.7 ... t 2.58 -.03 -1.1 dd ... r 14.55 -.65 -4.3 dd ... t 18.51 +.02 +0.1 17 0.40 s 5.65 +.06 +1.1 dd ... s 16.45 +.13 +0.8 30 ... s .69 -.11 -13.8 dd ... t 1.08 +.02 +1.9 dd ... s 2.96 +.04 +1.4 5 ... s 5.06 -.02 -0.4 ... s 9.88 -.38 -3.7 dd ... t 1.90 -.07 -3.6 dd ... r 3.08 +.43 +16.0 dd ... s 5.87 +.18 +3.2 dd ... s 3.54 +.18 +5.4 dd ... s 3.17 -.04 -1.2 dd ... s 19.90 -.53 -2.6 12 0.32 s 2.57 +.01 +0.4 ... t 68.16 -.56 -0.8 13 ... t 7.30 +.20 +2.8 8 2.29 s 15.94 -.47 -2.9 dd 0.50 t 10.04 -.85 -7.8 dd ... t s t t s t t t t s t s t s r t t s t t s t r t s s t s t t s s r s t s t t t t t t s t t t t t t t s t s t t s s t s t t s t t s s t s t t s t t t t t t t t t t s t t t t t t t t t t s t t t t t s t t t t s t t t t t t s t t t t t t t t t t t s s t t t t t t t t t t t t t Year Low Range High %Chg %Rtn t 0.17 1 3.88 -17.3 -89.3 s 8.50 0 20.12 +124.0 +84.5 t 21.31 7 26.42 -4.2 +16.3 t 91.20 4 109.81 -4.4 -3.8 t 14.19 1 35.42 -18.4 -54.3 t 33.02 2 60.42 -19.6 -26.5 t 9.10 4 11.19 -6.8 +4.4 t 22.63 1 53.90 -40.2 -46.4 t 7.78 5 11.36 -6.3 +9.9 t 3.26 4 10.89 -5.7 -20.3 t 43.62 6 89.89 -15.4 +47.4 t 24.01 3 35.21 -22.7 +2.7 s 39.59 8 57.20 +2.6 +31.4 t 2.86 3 3.54 -4.4 +7.1 t 22.01 4 26.43 -2.3 +1.7 t 130.09 4 181.81 -9.3 -3.6 t 4.99 2 18.83 -28.4 -17.7 t 4.01 2 10.13 -18.6 -45.9 t 10.57 1 18.30 -21.9 -10.8 t 54.11 6 87.42 -5.9 +26.1 t 4.12 1 12.93 -20.3 -52.5 t 1.13 2 3.11 -6.2 -22.5 t 42.47 3 156.93 -40.7 +73.5 s 0.19 5 1.55 +21.2 -38.5 t 47.24 2 68.97 -7.0 -8.3 t 68.71 3 92.31 -10.4 -12.7 t 0.68 3 14.84 -27.3 ... t 33.50 7 45.75 -5.2 +20.9 t 23.25 2 47.57 -18.3 -39.9 s 9.40 8 9.65 +0.8 ... t 9.82 1 10.66 -0.6 ... t 0.10 1 0.16 -23.1 ... t 3.73 6 11.25 -12.9 +38.8 t 9.71 1 19.09 -13.8 -45.5 s 30.93 6 45.35 +2.2 -11.7 t 80.51 4 98.39 -6.5 +1.5 t 0.87 1 3.04 -22.0 -61.4 t 2.28 1 11.65 -36.0 -31.4 t 0.48 1 1.94 -33.2 -59.6 t 5.14 1 20.50 -28.3 ... t 33.67 2 61.05 -12.1 -15.4 s 6.31 1 28.66 +8.9 -68.4 t 4.26 2 8.03 -7.9 -28.9 t 11.60 1 19.93 -16.7 ... t 92.00 1 134.54 -10.0 -23.6 t 0.54 2 2.90 -25.7 -69.1 t 0.85 1 6.35 -30.9 ... t 2.27 1 9.70 -20.4 -30.0 t 10.89 3 23.41 -28.7 -33.1 t 14.25 4 25.64 -0.9 -24.8 t 4.63 3 8.09 -11.3 +15.5 t 9.83 6 22.79 -4.1 +59.7 t 0.75 1 9.57 -62.5 -88.9 s 0.78 2 2.75 +9.1 -45.4 s 2.01 2 6.81 +17.0 -36.8 t 4.50 3 6.55 -5.1 ... t 1.38 2 55.75 -20.8 -1.8 t 1.31 5 2.65 -12.4 +45.9 t 2.60 1 7.90 -22.5 -63.5 t 5.36 1 12.69 -14.1 -22.3 t 2.56 1 20.63 -36.6 -80.2 t 2.72 1 21.37 -28.8 -83.9 t 16.43 2 43.68 -7.0 -50.0 t 2.02 1 8.80 -15.5 ... t 58.42 5 78.81 -2.3 +14.5 t 5.36 1 27.93 -40.7 -59.3 t 8.90 3 39.00 -2.7 -53.5 t 7.95 2 22.48 -44.6 -36.6 Plus 11 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 Nasdaq ( Name continued) Ticker Arena Pharmaceuticls Ares Capital Corp Argo Grp Intl Hld 42 Argo Grp Intl Hldgs Argos Therapeutics Ariad Pharm Arm Holdings Arotech Corp Array BioPharma Arris International Arrow Fncl Arrow Inv DWA Tact Arrowhead Research Artesian Resources Ascena Retail Grp Ascendis Pharma A/S Ascent Capital Grp A Ascent Solar Tech Asia Pac Wire&Cable Aspen Technology Assembly Biosciences Astec Inds AstroMed Astronics Corp Astrotech Corp Atara Biotherpeutics athenahealth Inc Athersys Inc Atlantic Alliance Atlantic American Atlantic Cap Bcsh Atlantic Coast Fin Atl Tel Ntwk Atlanticus Hldgs Atlas Air Worldwide Atlas Fincl Hldgs Atlassian Corp plc Atmel Cp Atossa Genetics AtriCure Inc Atrion Corp Attunity Ltd aTyr Pharma Inc Auburn Natl Bcp AudioCodes Ltd Aurinia Pharma Auris Medical Hldg Autobytel Inc Autodesk Inc Auto Data Avalanche Biotechnol Avenue Financial AVEO Pharmaceuticals Avexis Inc Aviat Networks Inc Avid Technology Inc Avinger Inc AvisBudget Group Aware Inc Axcelis Technologies AxoGen Inc Axsome Therapeutics B. Riley Financial BBCN Bancorp BCB Bancorp Inc NJ B/E Aerospace BFC Capital Trust II BGC Partners BJ’s Restaurants BLDRs Develop Mk 100 BLDRS Emerg 50 Mk 50 BMC Stock Hldgs BNC Bancorp (NC) BOK Financl BSB Bancorp Baidu Inc Balchem Corp Baldwn Lyon B Ballard Power Syst BancFirst Cp OK Bancorp Bank (The) Bank Mutual Corp Bank of Commerce CA Bank of Marin Bncp Bank of the James Bank of the Ozarks BankFinancial Corp Bankwell Fincl Grp Banner Corporation Baozun Inc Barc iPathUSTrLgBear Barc iPath10yrTrBear Barc iPath 2yrTrBull Barc iPath USTrSteep Barc iPathUSTrLgBull Barington/Hilco Acq Barngtn/Hilco Acq un Barrett Business Bassett Furn Bay Bancorp Inc Baylake Corp Bazaarvoice Inc Beacon Roofing Suppl Bear State Financial Beasley Broadcast Bebe Stores Inc Bed Bath &Beynd BeiGene Ltd BelFuse Inc B Bellerophon Therap Bellicum Pharma Beneficial Bncp MD Benefitfocus Inc Benitec Biopharma wt Benitec Biopharma Big 5 Sporting Goods Bind Therapeutics Bio Blast Pharma Ltd Bio-Path Holdings Bio-Techne Corp BioDelivery Sciences BioLife Solutions BioLineRx Ltd Bioanalytical Sys Biocept Inc Biocryst Phar Biodel Inc Biogen Inc Biolase Inc BioMarin Pharma BiondVax Pharma BiondVax Pharma wt BioScrip Inc BioSpecifics Tech Biostar Pharma Biota Holdings Ltd Bio Telemetry Inc Biotie Therapies Black Box Black Diamond Inc BlackRock Cap Inv Blackbaud Inc BlackBerry Ltd Blackhawk Network Bloomin’ Brands Inc Blucora Inc Blue Bird Corp Blue Buffalo Pet Pdt Blue Earth Inc Blue Hills Bncp Blue Nile Inc Bluebird Bio Inc Blueknight Engy Part Blueknight Engy pf Blueprint Medicines Bob Evans Farms BofI Holding Inc Boingo Wireless Bojangles Inc Bon Ton Store Bona Film Group Bonso Elec Boston Private Fncl Boston Private Fncl Boston Priv Fn pf Bottomline Tech Inc Brainstorm Cell Ther Bravo Brio Rest Breitburn Energy Breitburn Energy pf Bridge Bancorp Bridgeline Digital Brightcove Inc Broadcom Ltd BroadSoft Inc BroadVision Inc Broadwind Energy Brocade Commun Brookline Bancorp Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn ARNA 1.46 -.16 -9.9 dd ... t ARCC 12.92 +.09 +0.7 8 1.52a s AGIIL 25.15 +.10 +0.4 1.63 s AGII 55.26 +.16 +0.3 9 0.88f s ARGS 4.45 -.40 -8.2 dd ... t ARIA 4.85 -.23 -4.5 dd ... t ARMH 39.96 -.19 -0.5 0.35e s ARTX 2.27 -.01 -0.7 ... s ARRY 2.57 -.14 -5.2 dd ... t ARRS 22.34 -.56 -2.4 21 ... t AROW 25.86 -.58 -2.2 13 1.00b t DWAT 9.55 +.04 +0.4 q 0.04p s ARWR 3.88 -.21 -5.1 dd ... t ARTNA 28.81 -.12 -0.4 22 0.89 t ASNA 7.95 +.01 +0.1 dd ... s ASND 19.37 +.84 +4.5 ... s ASCMA 11.33 -.19 -1.6 dd ... s ASTI .08 -.00 -4.6 dd ... t APWC 1.57 -.02 -1.3 ... t AZPN 32.87 -.80 -2.4 21 ... t ASMB 5.19 -.18 -3.4 dd ... t ASTE 39.25 +.94 +2.5 24 0.40 s ALOT 13.17 +.56 +4.4 23 0.28 s ATRO 28.29 +.45 +1.6 10 ... s ASTC 1.41 +.01 +0.7 dd ... s ATRA 15.12 -1.27 -7.7 dd ... t ATHN 124.75 -2.55 -2.0 cc ... t ATHX 1.73 -.05 -2.8 dd ... s AAPC 10.23 +.07 +0.7 ... s AAME 4.33 +.26 +6.4 17 0.02a s ACBI 12.35 +.38 +3.2 ... s ACFC 5.53 -.04 -0.7 10 ... t ATNI 78.06 +.08 +0.1 49 1.28 s ATLC 3.01 ... ... 1 ... t AAWW 35.66 -1.22 -3.3 28 ... s AFH 17.01 -.30 -1.7 15 ... t TEAM 22.51 +.40 +1.8 ... s ATML 8.05 -.03 -0.4 0.16 t ATOS .49 -.11 -18.2 dd ... t ATRC 16.80 -.54 -3.1 dd ... t ATRI 367.25 -21.75 -5.6 24 3.60 t ATTU 6.25 +.27 +4.5 dd ... s LIFE 4.15 -.23 -5.3 ... t AUBN 26.01 +.01 ... 12 0.90f s AUDC 4.20 -.15 -3.4 53 ... t AUPH 2.20 -.07 -3.1 dd ... s EARS 4.29 +.07 +1.7 ... r ABTL 18.26 +1.26 +7.4 35 ... s ADSK 49.69 -.66 -1.3 dd ... t ADP 84.85 -1.55 -1.8 27 2.12 t AAVL 5.35 -.16 -2.9 dd ... t AVNU 17.89 -.44 -2.4 26 ... t AVEO .94 -.06 -5.7 dd ... t AVXS 18.58 +.08 +0.4 ... t AVNW .67 -.01 -1.8 dd ... t AVID 7.21 -.34 -4.5 ... t AVGR 15.11 -.56 -3.6 ... t CAR 29.99 +.30 +1.0 9 ... s AWRE 3.46 -.10 -2.8 17 ... r ACLS 2.45 +.10 +4.3 20 ... t AXGN 5.25 +.16 +3.1 dd ... s AXSM 8.65 ... ... ... r RILY 9.51 -.49 -4.9 16 0.32e t BBCN 14.07 -.29 -2.0 12 0.44 s BCBP 9.82 -.13 -1.3 13 0.56 t BEAV 42.84 +.72 +1.7 16 0.84f s BANFP 27.20 +.01 ... 1.80 t BGCP 8.72 -.12 -1.4 18 0.56 t BJRI 44.79 -.03 -0.1 26 ... t ADRD 18.61 -.36 -1.9 q 0.84e t ADRE 27.14 -.73 -2.6 q 0.90e s STCK 14.73 -.01 -0.1 22 ... s BNCN 20.14 -.42 -2.0 15 0.20 t BOKF 49.91 -1.82 -3.5 12 1.72 t BLMT 21.93 -.07 -0.3 28 ... t BIDU 161.02 -7.65 -4.5 29 ... t BCPC 60.85 -1.10 -1.8 30 0.34f t BWINB 23.99 +.12 +0.5 15 1.04f s BLDP 1.31 ... ... dd ... t BANF 54.52 -.68 -1.2 13 1.44 t TBBK 4.57 +.14 +3.2 18 ... t BKMU 7.34 -.07 -0.9 24 0.20 t BOCH 5.92 +.01 +0.2 10 0.12 s BMRC 46.75 -.23 -0.5 15 1.00f t BOTJ 11.80 -.20 -1.7 11 0.24 t OZRK 37.49 -1.55 -4.0 19 0.60f t BFIN 11.49 -.52 -4.3 26 0.20f t BWFG 19.75 +.05 +0.3 16 0.20 s BANR 38.11 -.58 -1.5 15 0.72 t BZUN 6.02 +.01 +0.2 ... s DLBS 15.54 -.12 -0.7 q ... s DTYS 14.17 -.17 -1.2 q ... s DTUL 66.18 -.62 -0.9 q ... t STPP 32.05 -.14 -0.4 q ... t DLBL 79.78 -.27 -0.3 q ... s BHAC 9.86 -.01 -0.1 ... t BHACU 10.13 ... ... ... r BBSI 34.73 -.05 -0.1 12 0.88 s BSET 29.66 -.46 -1.5 20 0.36a t BYBK 4.80 ... ... 27 ... t BYLK 14.40 +.15 +1.1 17 0.36 s BV 3.00 +.02 +0.7 dd ... t BECN 33.79 -.25 -0.7 31 ... s BSF 8.56 +.09 +1.1 25 ... t BBGI 3.36 +.03 +0.9 12 0.18 s BEBE .44 +.03 +6.0 dd ... s BBBY 47.51 -.20 -0.4 9 ... s BGNE 27.15 -.32 -1.2 ... s BELFB 13.96 +.24 +1.7 9 0.28 s BLPH 2.21 -.06 -2.6 dd ... s BLCM 9.61 -1.01 -9.5 dd ... t BNCL 12.69 -.11 -0.9 44 ... t BNFT 25.72 -.16 -0.6 dd ... s BNTCW 1.01 -.16 -13.7 ... t BNTC 3.55 ... ... ... t BGFV 13.14 -.02 -0.2 21 0.40 t BIND 1.54 -.04 -2.5 dd ... t ORPN 3.11 +.04 +1.3 ... s BPTH 1.54 -.01 -0.6 dd ... s TECH 86.55 -1.92 -2.2 33 1.28 t BDSI 4.19 +.16 +3.8 dd ... s BLFS 1.80 -.05 -2.7 dd ... t BLRX .99 -.01 -1.5 ... s BASI 1.04 -.08 -6.8 ... t BIOC 1.13 -.11 -8.6 dd ... t BCRX 1.90 -.26 -12.0 dd ... t BIOD .29 -.04 -10.9 dd ... t BIIB 258.99 -6.84 -2.6 16 ... t BIOL .83 -.03 -2.9 dd ... s BMRN 75.61 -2.88 -3.7 dd ... t BVXV 3.75 -.19 -4.8 ... s BVXVW .70 +.10 +16.7 ... s BIOS 2.01 -.14 -6.5 dd ... t BSTC 38.27 -1.60 -4.0 31 ... t BSPM 2.46 -.03 -1.1 6 ... s BOTA 1.56 -.07 -4.3 dd ... t BEAT 11.91 -.10 -0.8 ... s BITI 24.60 -.11 -0.4 ... s BBOX 12.41 +.13 +1.1 dd 0.44 s BDE 4.18 -.02 -0.5 dd ... s BKCC 8.58 +.01 +0.1 10 0.84 s BLKB 55.80 -1.03 -1.8 cc 0.48 t BBRY 7.26 -.03 -0.4 dd ... s HAWK 37.89 -.96 -2.5 46 ... t BLMN 16.71 +.83 +5.2 17 0.28f s BCOR 6.02 -.30 -4.7 dd ... t BLBD 8.50 -.31 -3.5 dd ... t BUFF 17.60 -.33 -1.8 ... t BBLU .26 -.00 -0.8 dd ... t BHBK 13.35 -.02 -0.1 49 0.08 s NILE 26.29 -.19 -0.7 29 0.70e s BLUE 51.46 -1.70 -3.2 dd ... t BKEP 4.88 -.10 -2.0 20 0.58 s BKEPP 6.19 -.06 -1.0 0.72 t BPMC 17.27 -.73 -4.1 ... t BOBE 41.68 +.42 +1.0 32 1.36 s BOFI 17.86 -.51 -2.8 11 ... s WIFI 5.88 -.04 -0.7 dd ... s BOJA 14.36 -.27 -1.8 ... s BONT 1.79 +.07 +4.1 dd 0.20 s BONA 13.56 ... ... ... s BNSO 1.35 +.05 +3.8 ... s BPFH 10.18 +.02 +0.2 14 0.40f s BPFHW 3.52 -.16 -4.3 ... t BPFHP 25.30 -.50 -1.9 1.74 t EPAY 27.22 -.36 -1.3 dd ... t BCLI 2.31 -.04 -1.7 dd ... s BBRG 7.35 -.04 -0.5 11 ... t BBEP .49 -.08 -14.5 ... t BBEPP 6.60 -.25 -3.6 2.06 s BDGE 28.44 -.37 -1.3 20 0.92 t BLIN .93 ... ... dd ... r BCOV 5.75 -.11 -1.9 dd ... t AVGO 128.16 -2.48 -1.9 33 1.76f t BSFT 30.97 +.76 +2.5 cc ... s BVSN 6.13 +.06 +1.0 dd ... s BWEN 1.80 +.03 +1.7 dd ... s BRCD 9.87 +.06 +0.6 12 0.18 s BRKL 10.30 -.06 -0.6 15 0.36 t t t s s s t t s t t t s s s s s s s s t t s t t s t t s s s t s s t t t t s s t s t t t s t t r s s t s t s t s t s s t s t s t t s t t s t s s t s t t s s s s s t s t t t t s t t t t s t s s s t t s t t t s s s s t t t t s t t t s t t s s s t t t t t s t s t t s s s s t s t s t t t s s t t t s t t t s s t t s t t t s s s s s t t s t t s s s s s t s t s t t t t t s t t s t t t t t s t s t t s t t t t t t t t s s t t t t t t t t t s t t t t t s t t t t s t s t s t t t t s t s t t t t s s t s t t t t t t t s t t t t t t t t t t t t t t t s t s s s t s t t t t t t t t t t t t t t t t s t t s t t t t t t t t t t t t t s t t t s s s t t t t t t t t t t t t t t t t s t t t t s s t t t t t t t s t t t t t s t s t t 1.30 1 5.12 -23.2 -65.2 t 11.01 3 17.68 -9.3 -14.9 t 23.18 8 25.99 -1.2 ... t 45.70 5 66.40 -7.7 +17.4 s 1.61 4 9.64 +92.6 ... t 4.37 1 10.07 -22.4 -37.0 t 36.68 2 54.82 -11.7 -21.6 s 1.11 5 3.74 +11.3 -12.5 t 2.39 1 8.59 -39.1 -67.1 t 20.27 2 37.50 -26.9 -19.9 t 24.54 3 29.24 -4.8 +6.3 t 8.66 4 10.97 -3.5 -11.5 t 3.07 2 9.36 -36.9 -44.6 s 20.00 8 31.94 +4.0 +38.1 t 6.33 2 17.59 -19.3 -39.7 s 12.99 6 23.81 +5.7 -4.2 t 7.77 1 46.88 -32.2 -75.1 t 0.06 1 1.70 -42.8 -94.9 s 1.09 3 2.70 +2.6 -36.4 t 29.25 3 46.76 -13.0 -13.8 t 4.60 1 20.50 -30.9 -64.1 t 30.76 6 45.48 -3.6 -1.4 t 11.18 5 15.94 -8.9 -12.8 t 24.75 1 67.24 -30.5 -52.1 t 1.05 2 3.97 -7.8 -56.0 t 13.31 1 65.56 -42.7 ... t 110.68 3 170.42 -22.5 -4.3 s 0.90 4 3.43 +68.0 -24.9 s 9.98 5 10.60 +1.2 ... t 3.09 7 5.00 -13.2 +2.5 t 11.55 2 17.50 -17.6 ... t 3.93 6 6.75 -5.6 +43.6 t 63.44 8 83.80 -0.2 +21.8 t 1.85 4 4.76 -5.9 +4.5 t 31.99 2 59.47 -13.7 -21.9 t 15.64 3 21.13 -14.5 -1.9 t 16.92 4 31.46 -25.2 ... t 5.84 5 10.50 -6.5 -2.1 s 0.14 2 2.65 +53.4 -63.4 t 15.86 1 28.15 -25.1 -6.3 t 316.25 5 428.85 -3.7 +23.8 t 5.47 1 16.25 -43.4 -38.0 t 3.50 1 28.29 -57.8 ... t 23.81 3 33.00 -12.2 +8.6 s 2.69 6 5.38 +7.7 -19.0 t 1.42 2 5.65 -10.9 -40.9 t 3.02 3 7.96 -12.3 -27.2 t 9.95 6 25.00 -19.1 +70.0 t 41.60 4 65.78 -18.4 -19.3 s 64.29 8 90.67 +0.2 -0.3 t 4.00 1 45.18 -43.8 -86.2 s 11.48 7 21.52 +24.5 +56.0 t 0.82 1 3.50 -25.2 +7.4 s 16.11 9 19.02 +2.9 ... t 0.52 2 1.53 -12.8 -46.3 t 5.77 2 18.10 -1.1 -48.8 t 9.35 4 25.11 -33.5 +50.5 t 22.94 2 62.48 -17.4 -52.5 s 2.81 4 4.75 +6.1 -22.4 t 1.79 4 3.50 -5.4 -13.0 s 2.95 8 5.95 +5.0 +60.6 t 5.37 4 15.74 -6.7 ... t 7.98 4 12.50 -3.9 -20.6 t 13.50 1 19.63 -18.3 +7.3 t 9.70 1 12.50 -5.6 -10.4 s 36.38 3 64.58 +1.1 -33.6 s 26.15 3 29.80 +1.8 ... t 7.80 4 10.27 -11.1 -0.6 s 38.49 4 54.55 +3.0 -15.5 t 17.74 2 25.00 -11.1 -17.4 t 19.55 4 38.97 -6.6 -22.0 t 12.14 2 25.20 -12.0 -7.2 t 15.87 5 26.29 -20.6 +26.5 t 44.13 2 75.18 -16.5 -10.3 t 18.69 7 23.64 -6.2 +15.9 t 100.00 5 223.95 -14.8 -19.5 s 51.83 5 70.91 +0.1 +5.8 t 21.27 8 25.10 -0.2 +7.3 t 1.07 2 2.83 -16.0 -45.6 t 51.14 2 69.24 -7.0 -4.0 t 3.88 2 10.62 -28.3 -50.7 t 6.44 6 8.13 -5.9 +6.4 t 5.05 4 7.39 -11.4 +5.1 t 45.65 1 56.77 -12.5 -4.5 t 10.54 3 15.00 -8.7 +11.1 t 34.99 2 54.96 -24.2 +11.6 t 11.47 1 13.62 -9.0 +2.1 t 17.33 9 20.24 -0.5 +5.2 t 35.39 2 53.55 -16.9 -11.5 t 4.00 2 14.77 -26.7 ... t 14.17 2 25.89 -28.1 -27.1 t 12.25 2 23.75 -30.1 -33.9 s 61.91 9 67.06 +5.5 +8.8 t 32.19 1 38.98 -8.2 -6.1 s 71.53 8 83.11 +7.3 +2.4 s 9.55 3 10.68 +0.3 ... s 9.95 8 10.20 +0.5 ... t 30.84 2 53.00 -20.2 -7.5 s 22.97 5 38.65 +18.3 +21.5 t 4.57 3 5.51 -5.1 +1.1 t 12.03 8 15.00 -1.4 +18.6 t 2.82 1 9.39 -31.5 -67.7 t 26.95 5 44.01 -18.0 +18.3 t 7.61 3 11.39 -21.0 -19.7 t 2.75 3 5.30 -6.4 -30.1 t 0.29 1 3.89 -22.3 -88.8 t 41.26 2 78.10 -1.5 -37.9 t 22.51 4 35.60 -4.1 ... t 13.33 1 23.77 -19.3 -28.2 t 1.90 1 12.92 -25.3 -75.9 t 8.77 1 29.33 -52.6 -49.6 t 10.91 6 14.26 -4.7 +14.1 t 20.75 2 47.49 -29.3 +17.9 t 1.17 1 3.99 -49.5 ... t 3.39 1 9.00 -11.7 -75.3 s 8.52 7 15.47 +31.5 +9.0 t 1.14 1 8.10 -32.8 -75.4 t 2.58 1 8.50 -19.6 -55.6 s 0.99 5 2.11 +23.2 -27.2 t 79.95 2 114.56 -3.8 -6.9 t 3.04 1 15.50 -12.6 -72.0 t 1.50 2 4.44 -17.1 -14.0 t 0.85 1 3.28 -23.8 -58.5 t 1.01 1 2.20 -31.8 -45.0 t 1.20 1 4.91 -17.9 -14.5 t 1.63 1 16.83 -81.6 -78.7 t 0.22 1 1.48 -14.3 -76.3 t 242.07 1 480.18 -15.5 -34.9 t 0.60 2 2.63 -0.7 -58.3 t 62.12 2 151.75 -27.8 -26.8 t 3.28 2 5.78 -5.3 ... t 0.40 4 1.40 -2.8 ... s 1.19 2 6.21 +14.9 -64.4 t 30.70 2 72.07 -10.9 +1.5 t 1.40 1 12.88 -12.2 -71.5 t 1.23 3 2.66 -19.6 -33.7 s 7.86 5 16.96 +2.0 +26.3 s 12.43 9 26.07 +71.4 ... s 6.51 4 22.61 +30.2 -42.8 t 3.80 1 10.75 -5.4 -37.0 t 5.88 7 10.20 -8.7 +9.4 t 43.31 5 68.51 -15.3 +23.9 t 5.96 3 11.45 -21.8 -29.0 t 32.98 4 48.40 -14.3 +1.8 t 14.91 2 26.25 -1.1 -36.5 t 6.14 1 16.66 -38.6 -52.6 t 7.61 2 15.87 -16.2 -12.3 t 15.19 2 28.80 -5.9 ... t 0.25 1 1.63 -48.4 -78.7 t 12.82 2 16.58 -12.8 +4.2 t 22.33 3 39.00 -29.2 -7.1 t 37.40 1 197.35 -19.9 -43.0 t 3.81 3 8.45 -13.2 -22.8 t 5.71 2 9.52 -8.6 ... t 13.04 2 37.17 -34.4 ... s 36.56 3 60.15 +7.3 -25.3 t 13.47 2 35.98 -15.2 -18.6 t 5.40 1 10.42 -11.2 -25.6 t 13.39 1 28.45 -9.5 ... t 1.10 2 7.67 -14.8 -66.2 s 6.90 0 13.60 +2.5 +96.8 s 1.00 2 3.25 +0.7 -8.4 t 9.34 2 13.82 -10.2 -17.0 t 3.29 1 6.90 -24.0 ... t 24.39 3 27.94 -3.2 ... t 21.64 6 31.58 -8.4 +2.7 t 1.90 2 5.43 -19.2 -40.1 t 6.69 1 15.50 -18.3 -45.3 t 0.46 1 7.92 -27.0 -87.0 s 3.70 2 24.00 +30.7 ... t 24.21 6 32.40 -6.5 +15.8 t 0.43 3 2.55 -13.1 -62.8 t 4.70 3 8.33 -7.3 -27.2 t 100.00 6 150.50 -11.7 +18.0 t 26.99 3 40.90 -12.4 +8.6 s 5.30 8 6.39 +2.2 -0.5 t 1.67 1 5.44 -13.5 -65.2 s 7.40 5 12.96 +7.5 -17.2 t 9.51 4 11.98 -10.4 +10.3 Name Ticker Brooks Automation Bruker Corp Bryn Mawr Bank Bsquare Corporation Buffalo Wild Wings Builders FirstSource Burco NutraScience C&F Financial Corp CA Inc CAS Medical Sys Inc CASI Pharmaceuticals CB Financial Svcs CBOE Holdings Inc CDK Global Inc CDW Corp CEVA Inc C.H. Robinson Wwde CHS Inc pf CHS Inc pfB CHS Inc pfB ser 2 CHS Inc pf B ser 3 CHS Inc 7.5pc pfB4 CIFC LLC CM Finance Inc CME Group CNB Fincl Cp PA CNinsure Inc COPsync Inc CPI Card Group CPS Technology Corp CRA International CSG Systems Int CSI Compressco LP CSP Inc CSW Industrials CSX Corp CTC Media Inc CTI BioPharma CU Bancorp CUI Global Inc CVB Financial CVD Equipment Corp Cabot Microelect Cadence Sys Cadiz Inc CaesarStone Sdot-Yam Caesars Acquisition Caesars Entertain CafePress Inc Cal-Maine Foods Inc Caladrius Biosci Calamos Asset Mgmt Calamos Cv High Inc Calamos Conv Opp Fd Calamos Dyn Cv&Inco Calamos Focus Grth Calamos Glbl DynInco Calamos Glob Tot Ret Calamos Strat TR CalAmp Corp Calavo Growers Inc Calithera Bioscience Callidus Software Calumet Specialty Cambium Learning Grp Camden Natl Corp Camtek Ltd Canadian Solar Cancer Genetics Inc Canterbury Park Cape Bancorp Capella Education Capital Bank Fin Capital City Bank Cap Prod Ptrs Capital Swst Capitala Finance Capitol Federated Capnia Inc Capstone Turbine Cp Cara Therapeutics Carbonite Inc Carbylan Therapeutic Cardica Inc Cardinal Financial Cardiome Pharma Corp Cardiovascular Sys Cardtronics Inc Care Trust REIT CareDx Inc Career Education Carlyle Group Carmike Cinemas Inc Carolina Financial Carolina Trust Bank Carrizo Oil & Gas Carrols Restaurant Cartesian Inc Cascade Bancorp Cascade Microtech Casella Waste Syst Caseys Gen Store Cass Information Catabasis Pharma Catalyst Biosci Catalyst Pharm Cathay Gen Bancorp Cavco Industries Inc Cavium Inc Ceco Env Celator Pharmaceut Celgene Inc Celgene rt Celladon Corp Celldex Therapeutics Cellectar Biosci wt Cellectar Biosci Cellectis SA Cellular Biomedicine Celsion Corp Cempra Inc Cemtrex Inc CenterState Banks Central Euro Media Cent Garden&Pet Cntrl Garden & Pet A Central Vly Cmty Bcp Century Aluminum Century Bncp MA Century Casinos Cepheid Ceragon Networks Ltd Cerecor Inc Cerecor Inc wt A Cerecor Inc wtB Ceres Inc Cerner Corp Cerulean Pharma Cerus Corporation Cesca Therapeutics Chaisma Inc Changyou.com Ltd Chanticleer Hldgs wt Chanticleer Holdings Charles & Colvard Chart Inds Charter Commun Charter Financial Check Point Soft Check-Cap Ltd Check-Cap Ltd wt Cheesecake Factory Chef’s Warehouse Chembio Diagnostics Chem Fincl ChemoCentryx Inc Chemung Financial Cherokee Inc Cheviot Financial Cp Chicopee Bancorp Childrens Place Chimerix Inc China Auto Logistics China Automotive Sys China BAK Battery China Biologic Pdts China Ceramics Co China Cmcl Credit China Cust Rela Ctrs China Finance Online China HGS Real Est China Info Tech China Jo-Jo Drugstrs China Lodging Grp China Recycling Engy China Sunergy Co Ltd China TechFaith China XD Plastics a Continued on next page Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn BRKS 9.39 +.04 +0.4 52 0.40 s BRKR 25.42 -.14 -0.5 42 0.04p r BMTC 25.31 +.08 +0.3 14 0.80 s BSQR 4.74 -.12 -2.5 10 ... t BWLD 158.27 +4.36 +2.8 32 ... s BLDR 7.20 -.19 -2.6 25 ... s BUR 2.20 -.07 -3.1 dd ... s CFFI 39.75 +.45 +1.1 11 1.28f s CA 29.23 -.30 -1.0 16 1.00 t CASM 1.60 -.00 -0.1 dd ... t CASI .87 +.01 +1.2 dd ... t CBFV 19.95 +.15 +0.8 10 0.88 s CBOE 63.07 +.79 +1.3 26 0.92 s CDK 43.16 -.50 -1.1 31 0.54 s CDW 38.74 -.11 -0.3 15 0.42 s CEVA 19.08 -.01 ... 64 ... s CHRW 69.53 -.54 -0.8 20 1.72 t CHSCP 30.76 +.03 +0.1 2.00 t CHSCO 27.74 -.14 -0.5 1.97 t CHSCN 25.96 -.31 -1.2 1.78 t CHSCM 25.62 -.13 -0.5 1.69 t CHSCL 26.83 -.14 -0.5 1.88 t CIFC 5.95 -.03 -0.5 14 0.40 s CMFN 7.49 -.09 -1.2 6 1.41f s CME 91.90 -.07 -0.1 25 2.40f t CCNE 17.30 -.12 -0.7 11 0.66 s CISG 7.08 -.09 -1.3 14 ... s COYN 1.66 -.03 -1.8 ... t PMTS 7.89 +.18 +2.3 ... s CPSH 1.57 +.08 +5.4 20 ... t CRAI 18.88 -.10 -0.5 23 ... s CSGS 37.90 -.12 -0.3 20 0.74f s CCLP 4.08 -.43 -9.5 7 1.51m s CSPI 5.58 +.11 +2.0 40 0.44 s CSWI 29.00 +.61 +2.1 ... s CSX 24.38 -.92 -3.6 12 0.72 t CTCM 1.84 -.01 -0.5 4 ... t CTIC .68 -.01 -1.4 dd ... s CUNB 21.40 -.13 -0.6 18 ... s CUI 8.62 -.12 -1.4 dd ... t CVBF 15.11 -.34 -2.2 16 0.48 t CVV 7.99 -.22 -2.7 73 ... t CCMP 36.90 -.04 -0.1 18 0.72 t CDNS 21.10 -.15 -0.7 26 ... s CDZI 5.04 -.61 -10.8 dd ... t CSTE 35.42 -.18 -0.5 0.57e s CACQ 5.94 -.67 -10.1 33 ... t CZR 7.52 -.21 -2.7 dd ... s PRSS 3.43 -.07 -2.0 dd ... t CALM 51.01 +.35 +0.7 7 2.40e s CLBS .60 -.01 -2.3 dd ... t CLMS 8.47 +.01 +0.1 45 0.60 t CHY 9.07 -.03 -0.3 q 1.20 t CHI 8.45 -.03 -0.4 q 1.14 s CCD 16.03 -.30 -1.8 q 2.00 s CFGE 9.48 +.08 +0.8 q 0.25e s CHW 6.28 -.05 -0.8 q 0.84 s CGO 10.08 -.07 -0.7 q 1.20 s CSQ 8.60 -.15 -1.7 q 0.99 s CAMP 17.45 -.36 -2.0 35 ... t CVGW 52.06 +1.12 +2.2 33 0.80f t CALA 5.82 -.15 -2.5 dd ... s CALD 13.03 -.37 -2.8 dd ... t CLMT 8.79 -.83 -8.6 dd 2.74 t ABCD 4.07 -.18 -4.2 dd 1.36 s CAC 38.11 -.57 -1.5 14 1.20 t CAMT 1.77 -.04 -2.2 35 ... t CSIQ 20.42 -.58 -2.8 6 ... s CGIX 2.22 -.01 -0.4 dd ... s CPHC 9.97 -.03 -0.3 16 0.25e t CBNJ 12.82 -.03 -0.2 12 0.40 s CPLA 45.31 -.15 -0.3 14 1.56 s CBF 29.69 -.25 -0.8 24 0.40 t CCBG 14.25 -.24 -1.7 27 0.16f t CPLP 3.26 -.25 -7.1 11 0.95 t CSWC 13.92 -.03 -0.2 ... s CPTA 10.26 -.22 -2.1 1.88a t CFFN 12.48 -.03 -0.2 22 0.34a s CAPN 1.20 -.01 -0.8 dd ... t CPST 1.14 -.12 -9.5 dd ... t CARA 6.99 -.42 -5.7 dd ... t CARB 7.20 -.20 -2.7 dd ... s CBYL .57 -.01 -1.2 ... t CRDC 2.75 +.14 +5.4 ... s CFNL 19.15 -.14 -0.7 15 0.48f s CRME 5.00 -.01 -0.2 dd ... t CSII 7.67 -.33 -4.1 dd ... t CATM 33.02 +.06 +0.2 26 ... s CTRE 11.11 +.05 +0.5 44 0.64 s CDNA 4.95 -.16 -3.1 ... t CECO 2.50 -.03 -1.2 dd ... s CG 14.66 -.72 -4.7 14 2.07e t CKEC 20.40 +.55 +2.8 dd ... s CARO 16.49 +.50 +3.1 13 0.12 s CART 6.00 ... ... 20 ... r CRZO 21.10 -1.16 -5.2 dd ... t TAST 13.24 +.44 +3.4 dd ... s CRTN 1.90 -.14 -6.9 dd ... t CACB 5.41 -.05 -0.9 19 ... t CSCD 20.37 +.30 +1.5 28 ... s CWST 5.54 -.05 -0.9 dd ... t CASY 108.33 +1.62 +1.5 19 0.88 s CASS 49.96 -.28 -0.6 25 0.88 t CATB 4.61 -.11 -2.3 ... t CBIO 2.18 +.05 +2.3 dd ... s CPRX 1.12 -.06 -5.1 dd ... t CATY 26.57 -.80 -2.9 13 0.72 t CVCO 78.96 -.42 -0.5 26 ... t CAVM 57.12 -.11 -0.2 dd ... t CECE 6.13 -.19 -3.0 dd 0.26 t CPXX 2.27 -.10 -4.2 dd ... s CELG 102.04 -2.54 -2.4 42 ... t CELGZ 1.48 +.09 +6.5 ... s CLDN .89 -.03 -3.2 dd ... t CLDX 6.69 -.32 -4.6 dd ... t CLRBW .26 -.11 -29.5 ... t CLRB .43 -.06 -12.2 dd ... t CLLS 21.28 -.89 -4.0 ... t CBMG 17.41 -.76 -4.2 dd ... s CLSN 1.26 -.05 -3.8 dd ... r CEMP 16.90 -.76 -4.3 dd ... t CETX 2.23 -.21 -8.6 5 ... t CSFL 13.97 -.28 -2.0 16 0.16f t CETV 2.31 -.14 -5.7 dd ... s CENT 13.84 +.03 +0.2 24 ... t CENTA 13.59 +.03 +0.2 ... t CVCY 12.06 +.14 +1.2 12 0.24 s CENX 6.10 -1.12 -15.5 dd ... s CNBKA 39.15 -.49 -1.2 9 0.48 t CNTY 6.75 +.15 +2.3 15 ... s CPHD 29.08 -.66 -2.2 dd ... s CRNT 1.10 -.02 -1.8 dd ... t CERC 3.00 -.04 -1.3 ... r CERCW .70 +.05 +7.7 ... r CERCZ .65 -.10 -13.3 ... t CERE .31 +.02 +5.5 dd ... s CERN 50.65 -1.81 -3.5 33 ... t CERU 2.07 -.02 -1.0 dd ... s CERS 5.07 -.02 -0.4 dd ... t KOOL .24 +.00 +0.9 dd ... s CHMA 9.86 -1.18 -10.7 ... t CYOU 17.66 -.45 -2.5 5 ... t HOTRW .04 -.05 -54.4 ... t HOTR .83 -.02 -2.2 dd ... s CTHR .89 +.01 +1.1 dd ... s GTLS 16.63 -.93 -5.3 9 ... t CHTR 174.39 -2.66 -1.5 dd ... s CHFN 13.57 -.12 -0.9 25 0.20 s CHKP 82.00 -.31 -0.4 23 ... s CHEK 3.02 +.12 +4.1 ... s CHEKW .45 -.15 -25.0 ... t CAKE 50.15 +.28 +0.6 22 0.80 s CHEF 17.84 +.25 +1.4 29 ... s CEMI 5.47 -.02 -0.4 dd ... s CHFC 33.66 -.06 -0.2 14 1.04 s CCXI 3.31 -.26 -7.3 dd ... t CHMG 27.05 +.05 +0.2 14 1.04 s CHKE 17.27 -.39 -2.2 17 0.20 s CHEV 14.36 -.26 -1.8 0.40 t CBNK 18.10 +.06 +0.3 30 0.36f s PLCE 65.64 +.44 +0.7 24 0.60 s CMRX 4.46 -.09 -2.0 dd ... t CALI 1.08 -.00 -0.3 dd ... t CAAS 4.30 -.06 -1.4 5 ... s CBAK 2.49 +.01 +0.4 1 ... s CBPO 116.71 +.12 +0.1 37 ... r CCCL .48 -.02 -4.0 dd 0.03 r CCCR .28 +.02 +6.9 ... t CCRC 10.64 -.01 -0.1 ... s JRJC 5.18 -.12 -2.3 35 ... t HGSH 1.36 +.08 +6.3 2 ... t CNIT 1.28 +.01 +1.2 dd ... s CJJD 1.59 -.03 -1.9 dd ... t HTHT 27.97 -.43 -1.5 33 0.68p s CREG .31 +.04 +14.8 1 ... s CSUN .77 -.04 -4.4 dd ... t CNTF .67 +.00 +0.2 dd ... s CXDC 2.81 -.05 -1.7 2 ... t s s t t s t s s s t t s t t s t s s t t t s s t s s s t t t s s t t t s t t t s s t t s t t s s t s t t t t t t t t t s s s t t t t t s t t t s s s t t t s t t t t t s s t t s s t t s t s t t t t s s t t s t t t s t s t s t s t t t t t s t t t s t s s s s t t t t t t t s t t t s s t t s r s s s s s t s s s s t t s s s s t s s s t t s s t t t s t s t t t t s t t t t s s s t t t t t t t s t t t t t s t s t t t t t s s t t t t t t t s t t t s t t t t t s t t t t t t t t t t s t t t t t t t t t s t t t t s t t t t t t t s t t t t s t t t t t t t s t t s t t t t t t t t t t s t s t t t t t t t t t t t s t s s t t t t t t t t t t t s t t t t t t t s s s t s s s t t t s t s s t t t t t t t s t t t t t t t t t t 8.33 3 12.48 -12.1 -20.3 s 15.78 0 25.79 +4.7 +36.2 t 23.92 2 31.77 -11.9 -12.1 t 4.08 1 12.65 -22.2 +3.2 t 134.95 4 205.83 -0.9 -19.1 t 5.81 2 16.69 -35.0 +13.7 s 1.22 4 3.99 +44.9 ... s 33.20 0 39.77 +1.9 +12.1 s 25.16 5 33.42 +2.3 -7.0 t 1.02 7 1.98 -9.7 +17.6 t 0.58 2 2.13 -9.4 -47.9 t 19.38 2 25.00 -13.0 +2.1 t 55.04 5 72.53 -2.8 +0.9 t 39.67 2 57.89 -9.1 -8.0 t 30.40 6 46.92 -7.8 +4.0 t 16.54 3 27.30 -18.3 -0.6 s 59.71 6 76.18 +12.1 -1.2 t 28.60 7 31.90 -0.6 ... t 27.11 3 29.29 -3.7 ... t 23.98 5 28.06 -4.8 ... t 24.16 5 27.33 -4.4 ... t 25.36 6 28.20 -0.8 ... s 4.00 5 8.55 +6.6 -18.4 t 6.33 2 14.70 -25.2 -31.5 s 81.87 6 100.87 +1.4 +2.8 t 16.39 4 18.82 -4.0 +6.4 t 5.56 3 12.49 -23.7 -8.4 t 1.39 2 2.85 -19.4 -91.5 t 7.35 1 13.50 -26.0 ... t 1.20 2 3.15 -46.8 -51.0 s 16.25 2 32.47 +1.2 -40.4 s 28.69 0 38.85 +5.3 +27.3 t 3.74 1 22.15 -64.2 -61.7 t 5.28 2 7.79 -19.6 -23.5 t 27.84 1 39.96 -23.0 ... t 21.33 2 37.67 -6.1 -26.9 t 1.56 1 4.73 -0.5 -49.9 t 0.25 2 2.94 -44.7 ... t 18.52 4 27.66 -15.6 +3.2 s 4.12 0 8.95 +22.4 +52.0 t 14.02 3 18.77 -10.7 +0.6 t 7.15 2 14.96 -20.7 -43.5 t 34.53 2 52.46 -15.7 -28.3 s 17.65 7 23.30 +1.4 +14.9 t 2.71 3 11.69 -4.2 -48.0 t 27.31 2 72.01 -18.3 -44.5 t 4.48 4 8.48 -12.8 -16.0 t 3.30 5 12.48 -4.7 -29.3 t 3.02 2 5.36 -10.7 -6.2 s 35.75 6 63.25 +10.1 +43.8 t 0.40 1 4.25 -44.4 -84.9 t 8.13 1 13.70 -12.5 -32.9 t 8.64 1 14.90 -13.7 -29.6 t 8.16 1 13.53 -14.7 -27.7 t 14.77 2 25.98 -11.2 ... t 9.01 2 11.50 -10.4 -12.5 t 5.86 2 9.16 -12.3 -20.2 t 9.30 2 14.10 -11.7 -15.8 t 7.92 2 11.59 -13.1 -14.3 t 14.01 5 21.82 -12.4 -5.3 s 41.40 6 62.13 +6.2 +20.9 t 4.31 1 22.00 -24.0 -63.2 t 11.48 2 21.64 -29.8 -6.5 t 9.02 1 29.14 -55.9 -53.3 t 2.61 5 5.97 -16.1 +59.8 t 36.91 2 47.49 -13.6 +5.6 t 1.58 1 3.72 -18.4 -41.0 t 14.16 3 40.08 -29.5 -27.5 t 1.90 1 12.75 -32.7 -75.1 t 9.30 3 11.76 -2.7 -1.5 s 8.69 8 14.15 +3.1 +50.9 t 39.06 3 68.93 -2.0 -28.2 t 25.86 4 35.95 -7.2 +14.9 t 12.83 5 16.33 -7.2 -6.0 t 3.01 1 10.06 -40.9 -52.1 s 13.19 2 19.07 +0.3 -21.8 t 9.54 1 19.12 -15.1 -31.0 t 11.39 6 13.36 -0.6 +6.1 t 1.02 1 9.90 -35.1 ... t 1.00 1 14.80 -18.6 -91.0 t 6.51 1 23.61 -58.5 -32.1 t 6.50 1 15.43 -26.5 -50.0 t 0.52 1 9.22 -84.2 ... s 1.09 4 6.60 +78.6 -55.8 t 17.51 3 24.99 -15.8 +2.0 t 4.42 1 10.44 -38.3 -49.6 t 7.92 1 41.28 -49.3 -77.3 t 28.01 5 40.02 -1.9 -13.9 s 9.12 4 14.49 +1.5 -11.0 t 3.70 3 8.00 -22.7 -16.2 t 2.23 1 6.33 -31.1 -52.0 t 11.25 2 31.88 -6.1 -35.5 t 18.52 2 34.94 -11.1 -37.0 t 10.79 7 18.96 -8.4 +39.5 t 5.10 7 6.40 -3.2 +9.1 t 16.10 2 56.77 -28.7 -57.4 s 7.57 9 14.40 +12.8 +45.5 t 1.81 1 4.40 -14.4 -47.6 t 4.64 5 6.25 -10.9 +13.8 s 12.12 0 20.51 +25.4 +49.4 t 4.08 5 7.24 -7.4 +35.0 t 80.94 6 129.53 -10.1 +18.0 t 43.78 5 59.09 -2.9 +3.7 t 4.13 1 16.96 -41.9 ... t 1.84 1 21.60 -30.4 -66.4 t 0.93 1 5.80 -54.3 -65.3 t 25.40 2 34.75 -15.2 +8.4 t 64.54 4 106.55 -5.2 +9.2 t 45.59 4 77.42 -13.1 -14.5 t 6.07 1 15.31 -20.2 -54.4 s 1.12 6 3.26 +29.0 -18.3 t 92.98 2 140.72 -14.8 -15.3 s 0.92 3 3.42 +23.3 ... t 0.86 1 28.25 -39.4 -94.4 t 6.25 1 32.82 -57.3 -66.9 t 0.17 1 1.10 -53.2 ... t 0.41 1 3.89 -41.5 -82.9 t 18.00 2 50.00 -31.4 ... t 10.44 2 49.00 -19.0 ... t 1.04 1 3.57 -34.4 -58.4 t 15.43 1 46.99 -45.7 -40.4 t 1.56 2 5.58 -5.5 -20.3 t 11.58 6 16.31 -10.7 +20.5 t 1.84 5 2.98 -14.1 -10.3 s 8.47 6 18.27 +2.4 +52.1 t 9.33 5 18.90 -0.1 +39.5 s 9.45 9 12.50 +0.2 +12.9 s 2.63 2 22.49 +38.0 -67.4 t 32.54 6 45.10 -9.9 +4.4 t 5.04 7 7.84 -13.2 +8.4 t 26.22 1 63.69 -20.4 -49.2 t 0.89 2 2.00 -9.1 -6.7 t 2.67 2 5.00 -10.4 ... t 0.47 2 2.50 -46.2 ... t 0.15 6 1.07 -3.0 ... t 0.20 1 4.80 -5.8 -90.3 t 49.89 1 75.72 -15.8 -27.2 t 1.82 1 10.87 -26.1 -68.5 t 3.82 5 6.66 -19.8 -7.5 s 0.08 2 1.09 +30.2 -75.0 t 7.91 1 30.52 -49.6 ... t 15.21 2 35.27 -28.8 -30.4 t 0.01 1 0.80 -68.5 ... t 0.64 1 4.18 -16.8 -68.5 t 0.75 2 1.72 -20.5 -44.6 t 13.27 2 45.62 -7.4 -43.5 t 156.13 5 199.00 -4.8 +0.7 s 11.41 7 14.76 +2.7 +20.5 s 65.09 8 88.49 +0.8 -0.2 s 1.80 3 6.30 +59.8 ... t 0.45 1 3.03 -35.9 ... s 44.16 5 58.86 +8.8 +2.8 s 12.50 5 23.68 +7.0 -24.8 s 3.33 9 5.85 +2.6 +32.6 t 29.40 6 37.26 -1.8 +15.4 t 3.23 1 9.46 -59.1 -56.8 t 25.26 6 28.80 -1.6 +3.4 s 12.92 3 29.72 +0.1 -3.8 t 13.81 3 16.35 -6.3 +4.2 s 15.90 0 18.25 +4.4 +13.6 s 46.74 9 69.90 +18.9 +15.5 t 4.52 1 58.04 -50.2 -89.1 t 0.66 2 2.74 -23.6 -17.6 t 3.50 2 8.97 -6.1 -35.7 t 1.42 4 4.87 -11.4 +3.3 t 70.72 7 144.29 -18.1 +50.9 t 0.31 2 1.94 -51.0 -43.2 t 0.25 1 2.25 -14.7 -91.3 s 4.39 9 11.99 +33.7 ... t 2.90 6 6.85 -16.6 -9.6 t 1.20 1 3.70 -19.0 -60.0 t 0.68 1 7.35 -23.8 -61.9 t 1.40 1 4.68 -16.8 -40.0 t 15.35 8 33.00 -10.5 +31.8 t 0.22 1 1.32 -13.4 -62.5 t 0.73 1 2.20 -30.5 -56.3 t 0.50 2 1.52 -9.4 -34.8 t 2.53 1 6.81 -36.4 -32.9 Plus 12 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 Nasdaq ( Name continued) Ticker China Yida Hldg ChinaCache Intl Hldg ChinaNet Online Hldg ChipMOS Technologies Churchill Downs Chuy’s Holdings Inc Cidera Therapeutics Cimpress NV Cinn Fncl Cinedigm Corp Cintas Corp Cipher Pharmaceutic Cirrus Logic Cisco Syst Citi Trends Inc Citizens & Northern Citiz Cmty Bcp Wisc Citrix Systems City Holding Civista Bancshares Clean Diesel Tech Clean Energy Fuels Cleantech Solutions ClearOne Inc Clearfield Inc ClearSign Combustion Cleveland BioLabs Clifton Bancorp Clovis Oncology Inc Cnova NV CoBiz Financial CoStar Group Inc Coca Btl Cns Code Rebel Corp Codexis Inc Codorus Valley Bcp Coffee Holding Cogent Commun Hldgs Cogentix Medical Cognex Cognizant Tech Sol Coherent Inc Coherus BioSci Cohu Inc Collectors Universe Collegium Pharma Colliers Intl Grp Colony Bankcorp CoLucid Pharmaceut Columbia Bnkg Columbia Sportswear Columbus McKinnon CombiMatrix Corp Comcast Corp A CommScope Inc Cmrce Bncsh MO Commerce Bcsh pfB Commerce Union Bcsh Cmcl Vehicle Grp Communic Sales &Lsg Communication Syst Cmty Bankers Trust Community HlthSys rt Community Tr Bcp Community Wst Bcsh CommunityOne Bncp CommVault Systems Compugen Ltd Computer Pro and Sy Computer Task ComScore Inc Comstock Holding Cos Comtech Telecom Conatus Pharma Concert Pharmaceut Concordia Hthcare Concurrent Computer Condor Hosp Trust Conformis Inc Conifer Holdings Conmed Corp Conn’s Inc ConnectOne Bancorp Conn Wtr Svc Connecture Inc Consolidated Commun Consol Water Co Inc Consu Portfolio Svcs ContraFect Corp ContraVir Pharma Control 4 Corp Copart Inc Corbus Pharma Corcept Therapeutics Cordia Bancorp Inc Core-Mark Holding Co Corium Intl Inc Cornerstone OnDemand Corvel Corp Cosi Inc Costco Wholesale CounterPath Corp Covenant Transp Covisint Corp Cowen Group Inc Cowen Group nt 2021 Cracker Barrel Craft Brew Alliance Cray Inc Credit Acceptance CS XL Silver CovCall CS XL Gold CovCall CS Velocity3xInvSilv CS Velocity 3xInvGld CS Velocity 3x Gold CS VS InvVix STerm CS VS Inv Vix MTerm CS VS 2x Vix ShTm CS Velocity 3xSilver CS VS Vix ShtTerm Cree Inc Cresud SACIPyA Criteo SA Crocs Inc Cross Country Hlthcr Crossroad Capital Crossroads Systems Crown Crafts Crown Media Holdings CryoPort Inc Ctrip.com Intl Ltd Cumberland Pharm Cumulus Media Inc Curis Inc Cutera Inc CybrOptics CyberArk Software Cyclacel Pharmaceutl CymaBay Therapeutics Cynapsus Therapeutic Cynosure Inc Cypress Semi Cyren Ltd CyrusOne Inc CytRx Corp Cytokinetics Inc CytomX Therapeutics Cytori Therapeutics Cytosorbents Corp DBV Technologies SA DLH Holdings Corp DS Healthcare Grp DSP Group DT Asia Invest DT Asia Invest rt DT Asia Invest wt DTS Inc DXP Enterprises Inc Daktronics Inc Data I O Datalink Corporation Dataram Corp Datawatch Corp Dave & Busters Ent DavidsTea Inc Dawson Geophysical Dehaier Medical Sys Del Frisco’s Rest Del Taco Restaurant Del Taco Rests wt Delcath Systems Inc Delta Natural Gas Delta Technology Hld Dennys Corp Dentsply Intl Depomed Inc Derma Sciences Inc Dermira Inc Descartes Systems Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn CNYD 1.83 -.00 -0.1 dd ... t CCIH 7.25 +.01 +0.1 dd ... s CNET .70 +.01 +1.4 dd ... s IMOS 16.96 -.29 -1.7 11 0.14 t CHDN 131.16 -3.48 -2.6 54 1.15f t CHUY 31.08 +.45 +1.5 35 ... s CDTX 10.21 -.90 -8.1 ... t CMPR 85.14 -1.39 -1.6 37 ... t CINF 62.74 -.34 -0.5 17 1.92f s CIDM .22 -.03 -10.4 dd ... t CTAS 83.96 -.68 -0.8 15 1.05f s CPHR 4.94 +.16 +3.4 31 ... s CRUS 33.72 -.77 -2.2 16 ... s CSCO 26.12 -.51 -1.9 13 1.04f t CTRN 18.15 +.12 +0.7 17 0.24 s CZNC 19.86 -.12 -0.6 15 1.04 t CZWI 9.00 +.02 +0.2 17 0.08f s CTXS 68.76 -1.13 -1.6 24 ... t CHCO 43.49 -.17 -0.4 12 1.68 t CIVB 10.51 -.27 -2.5 10 0.20 t CDTI .63 -.03 -4.0 dd ... s CLNE 2.42 -.12 -4.7 dd ... r CLNT 1.27 -.06 -4.2 64 ... s CLRO 12.25 +.28 +2.3 15 0.20f s CLFD 14.21 -.02 -0.1 39 ... s CLIR 3.55 ... ... dd ... t CBLI 3.47 -.05 -1.4 dd ... t CSBK 14.68 -.12 -0.8 46 0.24a t CLVS 17.63 -.63 -3.5 dd ... t CNV 2.55 +.01 +0.4 ... s COBZ 10.77 ... ... 16 0.18 s CSGP 172.80 +.50 +0.3 dd ... s COKE 171.19 +3.22 +1.9 34 1.00 t CDRB 1.65 -.12 -6.8 ... t CDXS 4.13 -.01 -0.2 dd ... s CVLY 20.06 -.06 -0.3 11 0.52b s JVA 3.15 -.05 -1.6 dd ... s CCOI 33.80 -.95 -2.7 cc 1.40f t CGNT 1.08 -.01 -0.9 dd ... s CGNX 36.83 -.02 -0.1 17 0.28 s CTSH 55.76 -.87 -1.5 21 ... t COHR 83.10 -.53 -0.6 25 ... s CHRS 13.94 -.66 -4.5 dd ... t COHU 11.75 -.19 -1.6 29 0.24 s CLCT 15.39 +.15 +1.0 19 1.40 s COLL 19.59 -1.30 -6.2 ... t CIGI 33.20 -.03 -0.1 65 0.08 s CBAN 8.35 -.50 -5.6 12 ... t CLCD 5.74 -.12 -2.0 ... s COLB 28.32 -.32 -1.1 17 0.72a s COLM 58.49 +.15 +0.3 24 0.68 t CMCO 13.58 -.10 -0.7 19 0.16 t CBMX 4.18 -.76 -15.4 dd ... t CMCSA 57.54 -.61 -1.0 18 1.10f t COMM 24.94 -.18 -0.7 dd ... s CBSH 42.19 -.66 -1.5 15 0.90b t CBSHP 25.85 -.47 -1.8 1.50 t CUBN 13.65 -.05 -0.4 17 0.20p t CVGI 2.31 +.07 +3.1 5 ... s CSAL 16.35 -.11 -0.7 2.40 s JCS 7.01 -.14 -2.0 dd 0.64 s ESXB 4.90 -.07 -1.3 dd ... s CYHHZ .01 -.00 -12.5 ... r CTBI 33.29 -.28 -0.8 13 1.24 t CWBC 7.00 ... ... 25 0.12 s COB 12.79 -.12 -0.9 35 ... s CVLT 36.06 -1.06 -2.9 cc ... t CGEN 4.82 -.05 -1.0 dd ... t CPSI 55.51 -.41 -0.7 34 2.56 t CTG 4.99 -.70 -12.3 11 0.24 t SCOR 40.81 -.06 -0.1 dd ... s CHCI 1.74 +.03 +1.8 dd ... s CMTL 19.86 +.30 +1.5 17 1.20 t CNAT 1.86 -.05 -2.6 dd ... t CNCE 13.18 -.44 -3.2 30 ... t CXRX 28.66 +1.06 +3.8 16 0.30 s CCUR 5.59 +.14 +2.6 18 0.48 s CDOR .88 -.05 -5.4 dd ... t CFMS 8.44 +.17 +2.1 ... s CNFR 6.07 -.28 -4.4 ... t CNMD 38.15 +.19 +0.5 25 0.80 t CONN 15.69 -3.25 -17.2 13 ... t CNOB 15.17 -.16 -1.0 11 0.30 t CTWS 42.07 -.10 -0.2 20 1.07 s CNXR 2.50 -.13 -4.9 dd ... t CNSL 20.85 -.25 -1.2 dd 1.55 t CWCO 10.63 -.03 -0.3 23 0.30 t CPSS 4.28 -.01 -0.2 4 ... t CFRX 3.17 -.15 -4.5 dd ... t CTRV .90 -.06 -6.3 dd ... t CTRL 7.75 -.38 -4.7 30 ... t CPRT 35.97 -.24 -0.7 21 ... t CRBP 1.30 -.11 -7.8 ... t CORT 3.82 -.14 -3.5 dd ... t BVA 3.85 -.11 -2.8 32 ... t CORE 76.28 +1.80 +2.4 37 0.64f t CORI 5.21 -.64 -10.9 dd ... t CSOD 27.06 -.48 -1.7 dd ... s CRVL 42.90 +.19 +0.4 32 ... t COSI .63 +.01 +1.6 dd ... t COST 150.36 +.30 +0.2 28 1.60 s CPAH 2.25 -.01 -0.4 dd ... t CVTI 21.66 -.71 -3.2 9 ... t COVS 1.98 +.12 +6.2 dd ... t COWN 3.36 -.02 -0.6 3 ... s COWNL 23.76 -.24 -1.0 0.52p t CBRL 147.48 +6.22 +4.4 21 4.40a s BREW 8.10 -.21 -2.5 90 ... t CRAY 42.40 +.24 +0.6 68 ... s CACC 197.73 +2.94 +1.5 14 ... s SLVO 9.61 +.02 +0.2 q 0.90e r GLDI 10.66 +.04 +0.4 q 1.00e s DSLV 49.59 -1.01 -2.0 q ... s DGLD 58.80 -2.70 -4.4 q ... s UGLD 11.14 +.49 +4.6 q ... t XIV 18.70 -.99 -5.0 q ... s ZIV 34.86 -.82 -2.3 q ... s TVIX 9.01 +.83 +10.1 q ... t USLV 12.84 +.25 +2.0 q ... t VIIX 34.03 +1.66 +5.1 q ... t CREE 31.33 -.16 -0.5 dd ... s CRESY 10.44 -.29 -2.7 ... r CRTO 37.08 -.22 -0.6 ... t CROX 9.26 -.13 -1.4 dd ... t CCRN 12.24 -.41 -3.2 dd ... t XRDC 2.56 +.02 +0.8 0.60 s CRDS .23 +.00 +1.3 dd ... s CRWS 8.21 +.07 +0.9 12 0.32a t CRWN 4.41 +.01 +0.2 18 ... t CYRX 1.65 +.05 +3.1 dd ... r CTRP 41.29 -1.03 -2.4 18 ... t CPIX 4.73 +.22 +4.9 68 ... s CMLS .30 -.01 -2.0 dd ... s CRIS 1.43 -.11 -7.1 dd ... t CUTR 11.27 -.36 -3.1 dd ... s CYBE 9.55 -.18 -1.8 dd ... s CYBR 35.92 -.89 -2.4 ... t CYCC .34 +.01 +2.1 dd ... s CBAY 1.15 ... ... dd ... r CYNA 13.01 -.40 -3.0 ... t CYNO 39.11 +.06 +0.2 57 ... s CY 7.63 -.06 -0.8 0.44 s CYRN 1.38 -.01 -0.7 dd ... t CONE 37.14 -.78 -2.1 dd 1.26 t CYTR 2.67 -.06 -2.2 dd ... r CYTK 6.67 -.07 -1.0 dd ... t CTMX 12.69 -.48 -3.6 ... t CYTX .18 -.00 -0.6 dd ... s CTSO 4.27 -.09 -2.1 dd ... s DBVT 26.43 +.06 +0.2 ... s DLHC 3.13 -.07 -2.2 4 ... t DSKX 1.43 -.12 -7.7 dd ... t DSPG 8.30 +.01 +0.1 ... t CADT 10.11 +.01 +0.1 ... s CADTR .18 -.01 -2.7 ... r CADTW .09 -.01 -9.2 ... t DTSI 23.11 -.19 -0.8 cc ... t DXPE 14.07 +.18 +1.3 dd ... s DAKT 7.71 -.91 -10.6 30 0.40 t DAIO 2.22 -.06 -2.6 20 ... s DTLK 6.93 -.21 -2.9 19 ... t DRAM .70 -.03 -4.1 dd ... t DWCH 4.44 -.09 -2.0 dd ... t PLAY 36.44 +.02 +0.1 31 ... s DTEA 9.66 -.08 -0.8 ... s DWSN 3.47 -.02 -0.5 dd ... s DHRM 1.69 -.05 -2.9 ... s DFRG 15.33 -.06 -0.4 22 ... t TACO 9.90 -.73 -6.9 ... t TACOW 2.26 -.34 -13.1 ... t DCTH .27 -.02 -6.9 dd ... r DGAS 22.83 +.57 +2.6 30 0.82 s DELT .88 -.07 -7.4 ... t DENN 10.27 +.12 +1.2 24 ... s XRAY 56.63 -.03 -0.1 32 0.29 s DEPO 16.75 -.50 -2.9 dd ... t DSCI 3.30 -.01 -0.3 dd ... r DERM 22.15 -1.46 -6.2 dd ... t DSGX 16.52 +.16 +1.0 66 ... s t s t t t t t s s t s s s s t s t s s t s t s s s s t s t s t s s t s t t s t s t s t t s s t t s t s t t s s s s s t t t s t t t s s s s t t t s s t t s t t t t s t s s s t t t t s s t s r t t t t s s s s t s s s t s s s t t t s t t t s s s s s s t s t t s t t t s t s s t t s t s t t s s t t t s t t t t s t s s t s t t s t s t s s t t t t s t s t r t t t t t t t t t t s s t t s s t t t t t t t t t t t s t t s t s t t t t t t t t t s t s t t t t t t t t s t t s t t t t t t t t t t s t t t s t t s t t t t s t t t t t t s t t t t t t s t t t t t t t t s t t s t t t s t s t s s t t s t t s s s s t t t t t t t t t t t t t t s t t t t t t t t s t t t t t t t t s s t s t t t s s t t t s t t t t t s t s t t t t t t 1.35 2 5.80 -17.2 -17.2 t 4.69 3 15.69 -12.0 -30.8 t 0.65 1 1.93 -15.7 -56.6 t 14.35 3 25.00 -14.3 -26.5 t 102.16 6 152.98 -7.3 +30.6 t 20.76 7 37.34 -0.8 +31.2 t 9.56 1 19.13 -40.5 ... s 63.15 7 94.57 +4.9 +4.3 s 49.72 0 63.48 +6.0 +24.3 t 0.15 1 1.64 -17.6 -84.6 t 78.00 4 94.35 -7.8 +3.9 s 3.55 2 13.18 +5.6 ... s 24.56 7 38.20 +14.2 +15.7 t 22.46 5 30.31 -3.1 -7.2 t 15.46 3 28.69 -14.6 -31.3 t 19.01 4 21.45 -5.4 +8.8 t 8.56 4 9.73 -4.9 -1.3 t 59.00 4 84.17 -9.1 +7.7 t 40.74 3 52.28 -4.7 -1.7 t 9.68 3 13.65 -18.1 +1.0 t 0.51 1 3.38 -32.8 -67.6 t 2.15 1 10.48 -32.8 -48.4 t 1.01 1 3.92 -11.2 -59.0 t 9.95 5 14.65 -5.3 +17.9 s 11.59 4 20.28 +6.0 +5.6 t 2.68 2 8.09 -26.8 -47.7 t 1.84 4 7.24 -0.6 -4.9 s 13.09 9 14.98 +2.4 +12.5 t 17.17 1 116.75 -49.6 -75.3 s 2.02 2 6.87 +5.8 -59.2 t 10.31 2 13.94 -19.7 -4.0 t 146.53 4 223.49 -16.4 -9.9 t 99.28 6 220.93 -6.2 +65.3 t 1.65 1 44.21 -38.4 ... t 3.02 5 5.65 -2.4 +19.3 t 18.31 7 21.10 -1.4 +6.2 t 3.00 1 5.50 -18.2 -36.6 t 25.84 6 39.40 -2.6 -8.2 t 0.95 1 2.90 -16.3 -57.3 s 28.01 4 52.48 +9.1 -13.0 t 51.22 3 69.80 -7.1 -10.2 s 52.15 0 84.61 +27.6 +29.5 t 12.04 1 38.10 -39.3 -46.8 t 9.14 6 13.84 -2.7 +10.1 t 11.66 4 23.50 -0.7 -27.9 t 11.92 5 30.58 -28.8 ... t 30.76 2 50.72 -25.5 -44.8 t 7.90 3 10.04 -12.4 +11.5 t 3.57 4 9.46 -31.4 ... t 26.56 2 36.27 -12.9 +6.7 s 43.56 5 74.72 +20.0 +5.5 t 12.62 1 27.66 -28.1 -46.2 t 4.83 1 32.40 -61.9 -82.8 s 50.00 6 64.99 +2.4 +1.1 t 19.37 4 34.12 -3.7 -19.2 t 37.44 5 47.11 -0.8 +7.9 t 24.98 4 27.47 -2.8 +9.3 t 12.50 4 15.50 -0.4 -2.5 t 2.02 1 7.50 -16.3 -62.5 t 15.13 1 34.63 -12.5 ... t 5.56 3 12.40 -9.8 -29.8 t 4.12 6 5.50 -8.8 +10.8 t 0.00 1 0.03 -22.2 ... t 30.89 4 37.63 -4.8 +7.1 s 6.46 7 7.30 +0.4 +6.6 t 9.36 7 14.34 -5.0 +21.8 t 29.41 4 49.34 -8.4 -17.5 t 4.32 2 8.84 -24.6 -42.9 s 36.04 9 59.16 +11.6 +11.1 t 5.35 1 9.00 -24.6 -28.3 t 33.17 3 65.00 -0.8 -20.5 s 1.40 1 7.42 +19.2 -76.1 t 17.27 2 36.28 -1.1 -41.8 t 1.40 1 8.46 -35.4 -69.8 t 12.16 1 25.04 -30.5 -6.1 t 19.02 2 89.10 -29.8 -43.9 s 4.54 4 7.18 +12.9 -4.0 t 0.72 1 3.70 -29.6 -45.0 t 7.55 1 26.93 -51.2 ... t 6.00 1 10.95 -34.5 ... t 35.51 2 60.66 -13.4 -24.1 t 11.49 2 43.95 -33.1 -26.0 t 14.99 1 22.55 -18.8 -15.3 s 33.15 9 43.94 +10.7 +15.3 t 1.72 1 14.40 -30.7 -70.8 t 17.76 5 24.18 -0.5 -5.4 t 9.59 3 13.75 -13.2 +3.4 t 3.64 2 7.42 -17.5 -39.1 t 3.00 1 6.24 -33.3 -20.4 t 0.76 1 6.28 -41.6 -71.8 s 5.41 3 13.22 +6.6 -38.5 t 32.26 5 39.86 -5.4 -4.7 t 1.01 1 4.31 -21.2 -34.4 t 3.22 2 7.67 -23.3 +17.5 t 3.51 6 4.19 -2.0 +1.8 t 52.11 7 91.77 -6.9 +8.2 t 4.52 1 16.29 -35.8 -16.8 t 22.25 3 40.70 -21.6 -21.4 t 29.27 8 46.92 -2.3 +23.3 s 0.38 2 2.85 +43.2 -76.1 t 117.03 7 169.73 -6.9 +2.8 t 2.02 1 9.70 -13.1 -54.8 s 13.60 4 36.82 +14.7 -24.6 t 1.51 3 3.33 -20.8 -26.9 t 2.47 3 6.59 -12.3 -28.7 t 20.60 4 30.00 -6.4 ... s 117.95 7 162.33 +16.3 +10.3 t 6.80 2 14.32 -3.2 -32.2 s 18.00 0 42.72 +30.7 +23.2 t 159.43 4 277.98 -7.6 +13.1 s 9.13 2 11.94 +2.9 -5.5 s 10.20 3 12.19 +3.9 -3.4 t 41.84 3 79.01 -30.8 -15.7 t 53.75 2 98.60 -38.0 -14.8 s 7.10 8 12.23 +51.2 -7.9 t 15.36 1 50.10 -27.5 -37.1 t 31.71 2 50.88 -15.6 -13.2 s 5.31 3 23.40 +43.9 -64.1 s 9.55 3 24.21 +30.9 -36.1 s 20.95 7 42.50 +25.5 -17.5 s 22.10 6 39.81 +17.5 -19.6 t 8.50 3 15.17 -19.1 -3.2 t 24.23 4 57.30 -6.4 -16.4 t 8.15 2 16.05 -9.6 -12.7 t 9.82 3 18.76 -25.3 +3.8 t 1.96 2 5.30 -20.2 -35.8 t 0.20 1 3.05 -78.5 -90.7 t 7.51 5 8.97 -3.3 +1.7 t 3.35 4 6.16 -21.4 +27.5 t 1.03 1 10.44 -18.3 -74.4 t 21.54 6 57.36 -10.9 +80.3 t 4.42 1 7.78 -10.1 -23.2 t 0.18 1 4.11 -9.1 -92.2 t 1.25 1 3.75 -50.9 -54.7 t 10.12 2 16.37 -11.9 -7.6 s 4.80 8 11.24 +24.8 -1.4 t 31.50 1 76.35 -20.4 -47.7 t 0.30 1 2.13 -32.6 -58.2 t 0.82 1 13.18 -32.0 -90.9 t 12.10 2 18.50 -14.9 -23.5 t 28.20 7 45.05 -12.4 +27.7 t 6.30 2 16.25 -22.2 -45.6 t 1.31 1 3.57 -18.8 -56.2 t 28.88 9 38.82 -0.8 +30.3 s 1.55 3 5.42 +0.8 -14.2 t 5.50 2 13.18 -36.2 -15.1 t 9.01 3 24.68 -39.2 ... t 0.13 1 1.47 -3.8 -67.5 t 3.11 1 15.24 -23.3 -56.2 t 20.26 3 44.76 -27.2 +13.0 t 1.85 5 4.47 -25.5 +50.2 t 0.72 2 4.96 -44.4 +99.9 t 7.89 1 12.17 -12.1 -27.5 s 9.67 8 10.25 +0.4 +4.6 s 0.10 4 0.35 +55.2 ... t 0.02 5 0.17 -11.0 ... s 19.62 2 38.24 +2.3 -24.0 t 13.20 1 49.06 -38.3 -70.5 t 7.06 2 12.96 -11.6 -28.9 t 2.10 1 3.80 -11.9 -27.9 s 5.10 3 12.42 +1.9 -41.0 s 0.53 1 3.57 +6.1 -69.6 t 3.10 3 8.35 -25.8 -33.2 t 29.47 6 43.35 -12.7 ... t 8.88 1 29.97 -22.0 ... s 2.90 2 6.11 +0.3 -40.9 t 1.22 2 4.29 -25.3 -34.3 t 12.25 4 22.48 -4.3 -22.0 t 8.37 2 17.25 -7.0 +6.4 t 0.65 3 6.88 -22.1 ... t 0.25 1 1.92 -46.0 -73.4 s 19.10 0 22.48 +8.8 +15.4 t 0.70 1 38.25 -40.1 ... s 8.71 4 12.80 +4.5 -13.6 t 49.48 6 63.45 -6.9 +8.4 t 13.27 2 33.74 -7.6 -13.8 t 2.85 1 9.23 -27.8 -60.5 t 14.20 4 35.75 -36.0 +47.6 t 14.35 4 20.74 -17.7 +7.1 Name Ticker DestinationMaternity Destination XL Grp Deswell Inds Determine Inc DexCom Inc Diamond Foods Inc Diamond Hill Inv Diamondback Energy Diana Containerships Dicerna Pharma Differential Brands Digi Intl Digimarc Corp Digirad Corp DigitalAlly Inc Digital Turbine Inc Dime Cmty Bcsh Dimension Therapeut Diodes Inc Dipexium Pharma Discovery Comm A Discovery Comm C Discovery Labs Dish Network Corp Diversicare Hlthcre Divers Rest Hldgs Dixie Group Inc Dollar Tree Stores Donegal A Donnelley RR & Sons Dorchester Minerals Dorman Products Inc DraftDay Fantasy Sp DragonWave Inc wt DragonWave Inc DreamWorks Animation DryShips Inc Duluth Holdings Inc Dunkin Brands Grp Durect Corporation Dynamic Matls Dynasil Corp of Am Dynavax Technologies E-Compass Acquis E-Future Holding Inc E-Trade Financial eBay Inc EDAP TMS eHealth Inc EMC Insurance ENGlobal Corp EPIQ Systems Inc ESSA Bancorp Inc ETF AlphaVidentIntl ETF Vident CoreUS Eq ETF Vident US Bond ETF Loncar Cancer ETF Validea MktLedg ETF BioSh BiotchProd ETF BioSh Clinical ETF Tuttle US Core ETF Tuttle MS Inco EV Energy Partners EXFO Inc Eagle Bancorp Inc Eagle Bncp Montana Eagle Bulk Shipping Eagle Pharmaceutical EarthLink Hldgs East West Bancorp Eastern Co Ebix Inc Echelon Corporation Echo Global Logis Echo Therapeutics EchoStar Corp Eco-Stim Energy Solu Ecology & Environ Edge Therapeutics Edgewater Technology Editas Medicine Inc Educational Devel eGain Corp Egalet Corp 8x8 Inc 8point3 Energy Ptrs El Pollo Loco Elbit Imaging Ltd Elbit Systems Eldorado Resorts Electro Rent Electro Sci Electro Sensors Electronic Arts Elect Imaging Eleven Biotherap Elizabeth Arden Inc eLong Inc Eltek Ltd Emcore Corporation Emmis Commun Empire Resorts Enanta Pharma Encore Capital Grp Encore Wire Endo Intl plc Endocyte Inc Endologix Inc Endurance Intl EnerNOC Inc Energous Corp Energy Focus Inc Energy Recovery Energy XXI Ltd Enphase Energy Inc Ensign Group Enstar Group Ltd Entegra Financial Entegris Inc Entellus Medical EnteroMedics Inc Enterprise Bncp Mass Enterprise Fin Svc Enzon Pharmaceutical Enzymotec Ltd Epirus Biopharm Epizyme Inc ePlus Inc Equinix Inc Equity Bancshares Erickson Inc Ericsson Erie Indemnity Co Escalade Inc Esperion Therap Essa Pharma Inc Essendant Inc Etsy Inc Euronet Worldwide Euroseas Ltd Ever-Glory Intl Evine Live Inc Evoke Pharma Inc Evolving Systems Inc ExOne Co Exa Corp Exact Sciences Corp Exactech Inc ExT WStmForensic Acc ExchTr RoboStox Exelixis Inc ExlService Hldgs Inc Expedia Inc Expeditors Intl Exponent Inc Express Scripts Extreme Networks Inc Eyegate Pharmaceut Ezcorp Inc F5 Networks Inc FBR & Co FEI Company FLIR Systems FRP Holdings FS Bancorp Inc FTD Companies Facebook Inc Fact Pure Resaturant Fairchild Semicond Fairpoint Commun Fairway Group Hldgs FalconStor Software Famous Daves of Am Farmer Bros Farm Cap Bk Farmers Natl Banc Cp Faro Technologies Fastenal Co a Continued on next page Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn DEST 7.90 -.03 -0.4 dd 0.80 s DXLG 4.50 -.01 -0.2 dd ... t DSWL 1.29 +.01 +0.8 dd 0.14 s DTRM 1.64 -.29 -15.2 dd ... s DXCM 63.27 -.30 -0.5 dd ... s DMND 36.50 +.35 +1.0 35 ... s DHIL 176.49 -10.31 -5.5 15 5.00e t FANG 69.99 -3.71 -5.0 dd ... t DCIX .37 +.01 +3.6 dd 0.01 s DRNA 5.01 -.55 -9.9 dd ... t DFBG 4.79 +.11 +2.4 ... s DGII 8.47 -.03 -0.4 22 ... t DMRC 28.68 -.54 -1.8 dd ... t DRAD 4.76 +.04 +0.8 4 0.20 s DGLY 5.92 +.03 +0.5 dd ... s APPS 1.05 -.06 -5.4 dd ... t DCOM 16.89 +.04 +0.2 14 0.56 s DMTX 7.47 -.20 -2.6 ... s DIOD 17.98 +.36 +2.0 27 ... s DPRX 7.86 +.71 +9.9 dd ... s DISCA 25.19 -1.00 -3.8 16 ... t DISCK 24.69 -1.02 -4.0 ... t DSCO 2.20 -.06 -2.7 ... t DISH 46.06 -.40 -0.9 29 ... s DVCR 7.10 +.30 +4.4 37 0.22 s SAUC 1.49 -.09 -5.8 dd ... t DXYN 3.92 -.04 -1.0 dd ... t DLTR 81.69 +.02 ... 68 ... s DGICA 14.63 -.03 -0.2 15 0.54 s RRD 13.56 +.01 +0.1 12 1.04 s DMLP 9.83 -.13 -1.3 16 0.87e t DORM 49.10 -.03 -0.1 19 ... s DDAY .39 +.07 +22.3 dd ... s DRWIW .01 ... ... ... r DRWI 2.03 -.18 -8.1 ... t DWA 21.06 -.45 -2.1 dd ... s DRYS .11 +.00 +0.9 dd ... s DLTH 16.23 -.67 -4.0 ... t DNKN 44.35 +.93 +2.1 24 1.20f s DRRX 1.10 -.05 -4.3 dd ... t BOOM 5.83 -.36 -5.8 dd 0.08m t DYSL 1.65 -.04 -2.4 55 ... s DVAX 18.05 -1.54 -7.9 dd ... t ECAC 9.99 ... ... ... r EFUT 6.64 -.27 -3.9 ... t ETFC 22.67 -.13 -0.6 25 ... s EBAY 23.62 -.62 -2.6 15 ... t EDAP 3.89 +.14 +3.7 35 ... s EHTH 10.23 -.11 -1.1 dd ... t EMCI 24.01 -.14 -0.6 9 0.76f s ENG .86 -.02 -2.3 10 ... s EPIQ 13.10 +.10 +0.8 dd 0.36 s ESSA 13.39 +.04 +0.3 15 0.36 s VIDI 19.58 -.36 -1.8 q 0.28e s VUSE 23.40 -.16 -0.7 q 0.36e s VBND 50.35 +.11 +0.2 q 0.43e s CNCR 19.93 -.72 -3.5 ... t VALX 20.92 -.29 -1.4 q ... s BBP 23.10 -.42 -1.8 q 0.40e t BBC 17.59 -1.19 -6.3 q 0.15e t TUTT 21.40 ... ... q ... r TUTI 22.02 -.01 ... q ... t EVEP 1.89 -.14 -6.9 1 0.30m s EXFO 3.05 +.04 +1.3 31 ... s EGBN 44.88 -1.45 -3.1 18 ... t EBMT 11.15 -.02 -0.2 17 0.31 t EGLE .63 -.02 -3.1 ... t EGRX 59.77 -.84 -1.4 dd ... t ELNK 5.42 +.04 +0.7 dd 0.20 s EWBC 29.06 -.81 -2.7 11 0.80 t EML 15.88 -.09 -0.6 14 0.44 s EBIX 32.89 +.20 +0.6 16 0.30 t ELON 5.50 +.13 +2.4 dd ... s ECHO 24.58 +.24 +1.0 88 ... t ECTE 1.23 -.02 -1.5 dd ... s SATS 38.02 +.77 +2.1 23 ... s ESES 2.64 +.05 +1.9 dd ... s EEI 10.24 -.01 -0.1 27 0.48 s EDGE 6.96 -.09 -1.3 ... s EDGW 7.09 -.10 -1.4 79 ... s EDIT 22.62 +1.00 +4.6 ... s EDUC 12.15 -.47 -3.7 21 0.36 s EGAN 3.74 +.06 +1.6 dd ... t EGLT 7.89 -.19 -2.4 dd ... t EGHT 10.88 -.19 -1.7 cc ... t CAFD 14.73 -1.08 -6.8 0.87f t LOCO 12.40 +.03 +0.2 20 ... s EMITF .72 ... ... ... r ESLT 83.38 -1.85 -2.2 21 1.48 s ERI 9.53 -.22 -2.3 dd ... t ELRC 9.47 -.04 -0.4 22 0.50 s ESIO 7.20 +.14 +2.0 dd 0.32 s ELSE 3.40 -.01 -0.3 9 ... s EA 61.52 -1.75 -2.8 16 ... s EFII 38.95 -.98 -2.5 36 ... t EBIO .31 +.00 +0.3 dd ... s RDEN 5.75 -.05 -0.9 dd ... s LONG 17.42 ... ... dd ... r ELTK 1.24 +.01 +0.8 dd ... s EMKR 5.34 -.03 -0.6 19 ... t EMMS .52 ... ... dd ... s NYNY 13.45 -1.14 -7.8 dd ... t ENTA 28.09 -1.31 -4.5 9 ... t ECPG 20.57 -1.16 -5.3 8 ... t WIRE 34.58 +.37 +1.1 15 0.08 t ENDP 50.22 -.22 -0.4 dd ... t ECYT 3.08 -.12 -3.8 dd ... t ELGX 7.50 -.03 -0.4 dd ... s EIGI 10.63 -.05 -0.5 dd ... s ENOC 5.18 -.06 -1.1 dd ... s WATT 6.81 -.69 -9.2 dd ... t EFOI 10.42 +.94 +9.9 16 ... s ERII 6.20 -.19 -3.0 dd ... t EXXI .36 -.04 -10.9 dd ... t ENPH 2.35 +.14 +6.3 dd ... s ENSG 19.27 -.06 -0.3 17 0.16f s ESGR 154.46 -.17 -0.1 15 ... s ENFC 17.07 -.01 -0.1 5 ... s ENTG 12.08 -.04 -0.3 21 ... t ENTL 16.06 +.03 +0.2 dd ... t ETRM 1.07 -.01 -0.9 dd ... s EBTC 22.05 -.30 -1.3 14 0.52f r EFSC 27.02 +.06 +0.2 16 0.36f s ENZN .42 -.03 -5.6 1 0.75e t ENZY 8.19 -.11 -1.3 ... t EPRS 2.77 -.07 -2.5 dd ... t EPZM 8.89 -.66 -6.9 dd ... t PLUS 75.77 +.43 +0.6 13 ... s EQIX 292.06 -7.77 -2.6 90 7.00f t EQBK 20.91 +.01 ... ... s EAC 1.66 -.04 -2.4 dd ... s ERIC 9.22 -.11 -1.2 0.39e t ERIE 99.38 +1.47 +1.5 31 2.92f s ESCA 12.26 ... ... 13 0.44 s ESPR 15.74 -1.19 -7.0 dd ... t EPIX 2.35 -.39 -14.1 ... t ESND 27.91 -.09 -0.3 dd 0.56 s ETSY 7.39 -.56 -7.0 ... t EEFT 66.01 +.84 +1.3 36 ... s ESEA 1.85 -.15 -7.5 dd ... t EVK 1.80 -.09 -4.8 2 ... t EVLV .52 +.02 +3.8 dd ... s EVOK 3.50 -.07 -2.0 dd ... s EVOL 5.36 +.06 +1.1 17 0.44 s XONE 8.36 -.61 -6.8 dd ... t EXA 10.53 -.38 -3.5 dd ... t EXAS 6.41 -.06 -0.9 dd ... s EXAC 18.30 +.28 +1.6 18 ... s FLAG 29.38 -.44 -1.5 q 0.58e s ROBO 22.09 -.36 -1.6 q 0.07e t EXEL 3.88 -.20 -4.9 dd ... t EXLS 48.57 +3.39 +7.5 24 ... s EXPE 104.16 -2.80 -2.6 18 0.96 t EXPD 45.19 -1.56 -3.3 20 0.72 t EXPO 47.07 -.55 -1.2 30 0.72f t ESRX 68.55 -.40 -0.6 19 ... s EXTR 2.75 +.02 +0.7 dd ... s EYEG 2.72 -.18 -6.2 ... t EZPW 2.86 -.10 -3.4 dd ... t FFIV 93.53 -1.04 -1.1 17 ... s FBRC 16.31 +.29 +1.8 dd 0.80 s FEIC 75.37 -1.07 -1.4 25 1.20 s FLIR 31.15 -.03 -0.1 18 0.48f s FRPH 32.15 -.55 -1.7 24 ... s FSBW 24.21 -.03 -0.1 8 0.28 s FTD 24.05 -.05 -0.2 25 ... r FB 105.46 -1.70 -1.6 69 ... s BITE 24.69 +.32 +1.3 q ... s FCS 19.98 -.07 -0.3 49 ... t FRP 13.81 -.01 -0.1 4 ... s FWM .30 -.03 -9.9 dd ... t FALC 1.38 ... ... dd ... t DAVE 6.28 -.02 -0.3 dd ... t FARM 25.44 -.52 -2.0 cc ... t FFKT 25.50 -.28 -1.1 13 0.28 t FMNB 8.30 +.03 +0.4 18 0.12 s FARO 26.47 +.06 +0.2 30 ... s FAST 44.54 -.82 -1.8 25 1.20f t s s s t t t s s t t t t t t t t s t t t t t s t t t t s s s t s t s t t t t s t s t t s t t t s s s s s t s s s t t t t t t t s t t t t t t s t s s s s s s t t s s t t t s s s s t s s t t t t t s s t t t t t t t t t s t s s s t s t s t s t s s s t t t t t t t t t s t t t t s t t t t s s s s t t s s t s t s t t t s t t t s s s s t s s t t t t t t t s s s t t t t t t t s t t t t t t t t t t t t t t t t t t t s s t t s s t t t t s s t t t t s t t t t s t t s t t t s t t t t t t t s t t t t t t t s t s t t t s t t s s t t t t t s t t s s t t t t t s t t t t t t t t t t t s t t t t t t s t t t t t t t t t t t t t t t s t t t t t t t t t s t t t t s t t t s t s t t t t t t t t s t t t s s t t t t t t t t t s t 4.99 3 16.74 -9.4 -46.8 t 3.95 3 6.70 -18.5 -8.1 t 1.08 3 1.97 -9.8 -24.9 t 1.39 1 7.99 -36.8 -62.9 t 47.92 3 103.29 -22.7 -1.3 t 25.75 7 42.13 -5.3 +38.2 t 139.15 5 231.85 -6.6 +37.5 s 55.48 5 85.82 +4.6 -1.9 t 0.31 1 2.70 -53.8 -83.5 t 4.71 1 27.33 -57.8 -78.6 t 2.43 3 11.70 -3.2 -25.7 t 7.70 2 13.53 -25.6 -16.7 t 20.90 3 49.25 -21.4 +6.3 t 3.50 4 6.92 -17.8 +12.6 t 3.84 2 18.80 -6.3 -46.6 t 0.85 1 4.39 -21.1 ... t 15.16 5 18.74 -3.4 +10.9 t 5.87 2 15.55 -33.8 ... t 16.58 1 30.65 -21.8 -37.4 t 6.04 2 17.10 -29.8 -47.5 t 23.74 2 34.94 -5.6 -15.3 t 23.33 2 32.78 -2.1 -12.9 t 1.42 1 25.48 -26.6 -89.4 t 38.85 2 80.75 -19.4 -40.7 t 6.45 1 17.15 -12.9 -30.6 t 1.36 1 4.93 -33.8 -67.1 t 3.81 1 11.50 -25.0 -56.1 s 60.31 9 84.22 +5.8 +5.1 s 12.69 6 15.99 +3.9 -3.9 t 12.07 2 20.22 -7.9 -19.3 t 8.57 1 25.59 -0.6 -54.8 s 40.17 7 53.75 +3.4 +9.5 s 0.20 1 4.24 +10.2 -82.4 t 0.00 1 0.58 -33.3 ... t 1.40 1 22.50 -28.1 -90.4 t 17.02 4 29.75 -18.3 +5.7 t 0.08 1 1.08 -37.9 -89.1 s 12.76 7 18.23 +11.2 ... s 36.44 4 56.79 +4.1 -4.1 t 0.99 1 3.42 -50.2 +16.2 t 4.84 1 16.57 -16.6 -57.2 t 1.29 3 2.88 -9.8 +20.7 t 16.75 1 32.49 -25.3 +10.4 s 9.82 9 10.02 +0.4 ... t 3.80 2 18.38 -25.4 +71.9 t 19.61 3 31.48 -23.5 -12.8 t 21.52 3 29.83 -14.0 -0.7 t 2.59 4 6.57 -5.8 +6.5 s 8.81 2 16.81 +2.5 -1.2 t 19.84 6 26.83 -5.1 +24.2 t 0.68 2 1.93 -11.3 -52.2 s 10.50 4 18.50 +0.2 -26.9 t 11.98 8 13.92 -2.1 +12.8 t 15.82 5 25.15 -2.5 -15.4 t 21.66 3 28.05 -5.7 -12.6 s 48.93 8 50.95 +2.5 +2.1 t 18.23 2 31.50 -30.2 ... t 19.30 3 27.25 -9.3 -18.4 t 21.47 1 38.63 -25.1 -19.6 t 16.06 1 40.13 -39.4 -38.3 t 20.87 2 25.81 -4.9 ... t 21.92 1 26.27 -5.2 ... t 1.60 1 18.14 -32.7 -78.0 s 2.12 6 3.96 +11.3 -19.5 t 35.18 5 55.56 -11.1 +27.4 t 10.54 3 13.23 -9.8 +3.9 t 0.41 1 11.85 -82.1 -93.5 t 32.15 4 104.17 -32.6 +80.0 t 4.25 3 9.86 -27.1 +21.3 t 27.25 1 46.50 -30.1 -24.3 t 15.01 2 20.66 -15.5 -13.7 s 19.78 8 38.29 +0.3 +17.3 t 4.71 2 12.10 -2.5 -53.7 s 16.56 5 34.35 +20.5 -12.3 t 0.88 2 2.95 -13.3 -56.7 t 30.86 3 55.49 -2.8 -32.7 t 1.88 2 8.39 -15.7 -55.0 s 8.28 6 11.99 +0.1 +4.6 t 6.25 1 25.87 -44.3 ... t 5.60 6 8.28 -11.5 -0.6 s 12.57 0 21.90 +24.3 ... s 3.97 7 17.58 +9.8 +207.1 t 2.79 4 5.22 -12.2 +2.1 t 7.06 1 17.03 -28.4 -44.3 t 7.00 6 13.65 -5.0 +45.3 t 10.26 5 21.15 -8.7 ... t 9.58 2 29.20 -1.8 -50.1 s 0.61 1 2.00 +7.5 -58.9 t 62.75 8 90.40 -5.6 +34.8 t 4.36 8 11.61 -13.4 +114.3 s 7.30 4 13.11 +2.9 -22.6 s 4.09 0 7.19 +38.7 +7.8 t 3.30 1 4.56 -5.0 -15.4 t 53.01 4 76.92 -10.5 +9.7 t 35.88 3 49.82 -16.7 -0.2 t 0.25 1 13.78 -89.7 -97.2 t 5.02 1 17.44 -41.9 -65.4 s 12.62 4 27.25 +1.8 +4.2 t 0.81 6 1.65 -2.4 +1.7 t 4.96 2 8.52 -12.9 -2.4 t 0.43 1 2.22 -18.8 -75.7 t 11.42 1 31.75 -25.3 -52.9 t 16.75 4 51.89 -14.9 -18.1 t 16.09 2 44.61 -29.3 -49.5 t 30.23 3 48.50 -6.8 +0.3 t 46.66 1 96.58 -18.0 -41.6 t 2.65 2 6.76 -23.2 -43.8 t 6.51 1 18.07 -24.2 -49.2 t 7.45 2 23.49 -2.7 -46.3 s 2.92 2 19.04 +34.5 -70.7 t 3.65 4 12.00 -13.9 -18.3 t 4.35 3 29.20 -24.2 +102.6 t 2.07 6 9.50 -12.3 +90.2 t 0.33 1 5.00 -64.3 -90.0 t 1.63 1 15.25 -33.0 -83.4 t 17.60 2 27.04 -14.8 -5.9 s 136.01 7 166.40 +2.9 +13.0 t 15.33 4 19.90 -11.8 +8.1 t 10.37 4 15.20 -9.0 -11.6 t 13.92 2 28.81 -4.7 -30.6 t 0.82 1 21.00 -45.1 -93.7 t 19.87 5 24.90 -3.5 +7.1 t 19.68 7 30.73 -4.7 +34.3 t 0.39 1 0.90 -38.5 +8.6 t 6.60 4 10.83 -16.4 +17.6 t 2.10 1 11.75 -10.4 -67.1 t 8.27 1 28.48 -44.5 -58.0 t 61.78 3 109.33 -18.8 -6.5 t 219.30 8 318.36 -3.4 +34.9 t 16.00 6 24.93 -10.6 ... t 1.54 1 7.57 -19.0 -76.4 t 8.43 2 13.14 -4.1 -25.3 s 79.00 9 101.80 +3.9 +8.9 t 10.70 2 20.00 -7.5 -18.2 t 12.61 1 120.96 -29.3 -74.3 t 2.31 1 12.25 -44.8 ... t 24.89 2 43.11 -14.1 -30.1 t 6.04 1 35.74 -10.5 ... t 51.79 5 82.49 -8.9 +20.0 t 1.71 1 8.80 -27.5 -73.6 t 1.62 1 6.90 -25.0 -70.0 t 0.47 1 6.96 -70.8 -92.4 s 2.37 3 8.00 +6.1 -37.1 t 4.95 1 10.25 -2.5 -32.9 t 5.81 3 16.60 -16.7 -45.0 t 9.02 5 12.34 -9.3 +4.9 t 5.37 1 32.85 -30.6 -74.8 s 16.11 3 26.20 +0.8 -22.3 t 26.73 4 33.70 -3.6 -9.2 t 12.83 7 27.50 -8.7 -14.1 t 2.45 4 6.80 -31.2 +48.9 s 31.84 0 47.90 +8.1 +40.3 t 88.40 4 140.51 -16.2 +16.8 s 40.41 5 51.80 +0.2 +4.3 t 40.58 5 54.73 -5.8 +9.5 t 65.55 2 94.61 -21.6 -19.9 t 2.11 3 4.55 -32.6 -21.1 t 1.38 1 22.75 -0.7 -51.7 t 2.44 1 10.76 -42.7 -71.5 t 86.03 2 135.20 -3.5 -20.8 t 15.51 1 25.52 -18.0 -31.0 t 64.93 5 87.51 -5.5 -3.6 s 25.12 8 32.89 +11.0 -1.5 t 27.64 5 37.88 -5.3 +8.9 t 18.86 8 26.49 -6.9 +26.1 t 21.79 2 35.37 -8.1 -29.7 s 72.00 8 117.59 +0.8 +34.1 s 22.06 6 26.75 +0.7 ... t 12.22 9 21.71 -3.5 +24.5 t 12.69 2 20.98 -14.1 -21.7 t 0.26 1 7.81 -54.5 -94.1 t 1.22 1 2.95 -26.6 -11.0 t 5.27 1 32.12 -9.5 -77.9 t 20.90 4 32.94 -21.2 +7.8 t 22.75 3 31.98 -5.9 +12.9 t 7.60 7 8.75 -3.5 +5.1 t 20.72 2 64.00 -10.3 -55.3 s 34.45 0 45.65 +9.1 +8.7 Plus 13 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 Nasdaq ( continued) Name Ticker Fate Therapeutics Fauquier Bankshares Federal-Mogul Hldgs Federated Natl Hldg Female Health Co Fenix Parts Inc Ferroglobe plc Fibrocell Science FibroGen Inc Fidelity Nasdaq Comp Fidelity Southern Cp Fidus Investment Fiesta Restaurant Gp Fifth St Asset Mgmt Fifth St Fin nt 2028 Fifth Street Fin Fifth Street Senior Fifth Third Bcp FifthThird Bc dep pf 51job Inc Financial Engines Financial Instit Finisar Corp Finish Line Finjan Holdings Inc FireEye Inc First Bancorp ME Fst Bcp N Caro First Bank (NJ) First Busey Corp First Busn Finl Svcs First Cash Fncl Svcs 1st Century Bancshs Fst Citz Bcsh A NC Fst Cmty Bcsh VA Fst Cmty Fincl Ptrs Fst Conn Bncp 1st Constitution Bcp Fst Defiance Finl FtFncl Bncp OH First Fncl Bankshs Fst Fin Cp IN Fst Fincl Nwst First Foundation Inc Fst Internet Bcp Fst Intste BancSys A Fst Merchants Cp Fst Midw Bcp Fst NBC Bk Hldg First Niagara Fncl First Northwest Bncp First Solar Inc 1st Source Corp Fst South Bncp Fst Tr Nasd-100 Tech FstTr Europe FstTr Japan FstTr South Korea FstTr DevMkts FstTr EmergMkts FstTr Germany FstTr United Kingdom FstTr Switzerland FstTr Emg Mkts SmCap FT MultiAstDvsInco FT Nasdaq Tech Div FstTr LowDurMtgOpp FT IntlMultiAstDvrsf Fst Tr Low Beta FstTr Enh Short Mat FT Rising Div Achv FT DorseyWriteFoc5 FT Quality Income FT Dorsey Wright Int FstTr Cap Strength Fst Tr ETF Nsd100 Ex Fst Tr ETF Green Eng FT Cloud Computing FT Nasdq Gbl Auto Fd FT Global Agricult FT Global Nat Res FT Nasd CEA Cybersec FstTr Intl IPO ETF FstTr Senior Loan Fd FstTr TacticalHiYld FT Glbl Tact Comdty Fst Tr Managed Muni Fst Tr Nasd-100 Eqty FT Nasd ABA CmtyBk FT NasdSmartphoneIdx Fst United Cp Fst of Long Island Fsthand Tech Val Fd FirstMerit Corp FirstService new Fiserv Five Below Inc Five Prime Therap Five9 Inc Flamel Technologies Flex Pharma Inc Flexion Therapeutics Flexsteel Inds Flextronics Intl Fluidigm Corp Flushing Fincl Foamix Pharma Fogo de Chao Inc Fonar Corp Forbes Engy Svcs FormFactor Inc Forrester Resh Fortinet Inc Fortress Biotech Forward Air Corp Forward Inds Forward Pharma A/S Fossil Group Foster L B Foundation Medicine Fox Chase Bancorp Fox Factory Hldg Francesca’s Hldgs Franklin Elec Freds Inc FreeSeas Inc FreightCar America Fresh Market Inc Freshpet Inc Frontier Comm Frontier Comm cvpf Fuel Systems Solut Fuel Tech Inc FuelCell Energy Full Circle Cap Full House Resorts Fulton Financial Fusion Telecomm Fuwei Films G&K Svcs GSI Group Inc GSI Technology Inc GSV Capital Corp G III Apparel GTx Inc GW Pharmaceuticals GWG Holdings Inc Gaiam Inc Galapagos NV Galectin Therap Galena Biopharma Galmed Pharma Gaming & Leisure Pr Garmin Ltd Garnero Grp Acq Garnero Grp Acq rt Garrison Capital Gencor Inds General Commun General Finance Corp General Finance pfC General Finance 2021 Genetic Technologies GenMark Diagnostics Genocea Bioscience Genomic Health Inc Gentex Corp Gentherm Inc GenVec Inc Geospace Tech German Am Bcp Geron Corporation Gevo Inc Gibraltar Inds Giga Tron GigaMedia Ltd Gilat Satellite Gilead Sciences Glacier Bcp Price Most Recent Close $ Chg %Chg PE FATE 1.62 FBSS 14.71 FDML 4.18 FNHC 24.31 FHCO 1.91 FENX 4.96 GSM 7.23 FCSC 2.20 FGEN 17.98 ONEQ 177.11 LION 14.64 FDUS 13.25 FRGI 36.91 FSAM 3.18 FSCFL 23.90 FSC 4.55 FSFR 7.31 FITB 15.10 FITBI 28.12 JOBS 28.24 FNGN 24.67 FISI 27.30 FNSR 13.93 FINL 18.40 FNJN .92 FEYE 15.11 FNLC 18.54 FBNC 18.58 FRBA 6.41 BUSE 18.77 FBIZ 21.29 FCFS 40.49 FCTY 8.17 FCNCA 231.39 FCBC 17.58 FCFP 7.47 FBNK 16.04 FCCY 11.74 FDEF 38.69 FFBC 16.90 FFIN 26.34 THFF 32.86 FFNW 13.29 FFWM 21.15 INBK 25.57 FIBK 26.09 FRME 21.87 FMBI 16.42 FNBC 24.57 FNFG 9.26 FNWB 12.56 FSLR 61.79 SRCE 30.48 FSBK 8.30 QTEC 39.07 FEP 26.92 FJP 42.10 FKO 22.22 FDT 42.81 FEM 16.93 FGM 33.04 FKU 34.91 FSZ 36.82 FEMS 26.52 MDIV 17.19 TDIV 24.44 LMBS 50.92 YDIV 15.17 FTLB 18.87 FTSM 59.81 RDVY 19.28 FV 20.18 QINC 20.28 IFV 15.69 FTCS 37.09 QQXT 37.48 QCLN 13.48 SKYY 26.82 CARZ 30.25 FTAG 3.86 FTRI 9.34 CIBR 15.18 FPXI 23.69 FTSL 46.25 HYLS 45.92 FTGC 19.59 FMB 52.97 QQEW 39.40 QABA 34.13 FONE 34.35 FUNC 9.60 FLIC 26.63 SVVC 7.18 FMER 19.33 FSV 37.42 FISV 97.19 FIVE 38.22 FPRX 32.51 FIVN 7.35 FLML 9.25 FLKS 7.00 FLXN 10.42 FLXS 41.33 FLEX 10.57 FLDM 6.30 FFIC 20.61 FOMX 5.76 FOGO 15.76 FONR 16.19 FES .30 FORM 7.24 FORR 31.65 FTNT 26.55 FBIO 2.98 FWRD 39.72 FORD 1.47 FWP 13.97 FOSL 46.03 FSTR 11.98 FMI 14.47 FXCB 18.94 FOXF 14.55 FRAN 18.69 FELE 28.51 FRED 14.08 FREE .04 RAIL 16.33 TFM 23.42 FRPT 6.70 FTR 5.08 FTRPR 96.75 FSYS 4.26 FTEK 1.52 FCEL 4.93 FULL 2.13 FLL 1.41 FULT 12.65 FSNN 1.82 FFHL .55 GK 65.85 GSIG 12.39 GSIT 3.40 GSVC 5.82 GIII 48.75 GTXI .64 GWPH 42.69 GWGH 6.00 GAIA 5.63 GLPG 40.96 GALT 1.15 GALE .84 GLMD 4.86 GLPI 25.18 GRMN 40.74 GGAC 9.89 GGACR .17 GARS 11.01 GENC 12.68 GNCMA 18.39 GFN 4.02 GFNCP 61.07 GFNSL 20.50 GENE 2.23 GNMK 5.11 GNCA 3.60 GHDX 26.05 GNTX 14.36 THRM 41.29 GNVC .52 GEOS 9.56 GABC 31.21 GERN 2.65 GEVO .37 ROCK 24.26 GIGA 1.26 GIGM 2.80 GILT 3.91 GILD 88.35 GBCI 23.24 Trend Year Div W M Q Y Low Range High %Chg %Rtn -.05 -3.0 dd ... s -.29 -1.9 dd 0.48 t -.26 -5.9 dd ... t -.19 -0.8 8 0.20f t -.02 -1.0 11 ... s +.08 +1.6 ... s -.35 -4.6 0.32a t -.11 -4.8 dd ... t -1.41 -7.3 dd ... t -2.58 -1.4 q 1.96e s -.25 -1.7 9 0.48f t +.24 +1.8 8q 1.56a s +1.90 +5.4 25 ... s -.16 -4.8 4 0.68 t -.05 -0.2 1.53 s -.06 -1.3 7 0.72 t +.04 +0.6 6 0.90 s -.57 -3.6 9 0.52 t +.07 +0.2 1.66 s -.24 -0.8 18 ... t -.38 -1.5 39 0.28 t -.03 -0.1 12 0.80 s -.12 -0.9 77 ... s -.32 -1.7 15 0.40f s -.04 -4.2 dd ... t -.09 -0.6 dd ... s -.33 -1.7 12 0.88 t -.09 -0.5 14 0.32 t -.33 -5.0 16 ... t -.03 -0.2 14 0.68 s -.31 -1.4 11 0.48f t -.59 -1.4 18 ... s -.03 -0.4 36 ... t -6.58 -2.8 13 1.20 t -.25 -1.4 13 0.56 t +.08 +1.1 ... s -.22 -1.4 19 0.24 t +.01 +0.1 10 ... s -.09 -0.2 14 0.88f t -.21 -1.2 14 0.64 s -1.05 -3.8 17 0.64 t -.34 -1.0 14 0.98 t -.01 -0.1 20 0.24 s -.17 -0.8 18 ... t -.19 -0.7 13 0.24 s -.44 -1.7 14 0.88f t -.48 -2.1 12 0.44 t -.37 -2.2 14 0.36 t -.23 -0.9 7 ... t -.16 -1.7 17 0.32 t -.03 -0.2 ... s -2.44 -3.8 11 ... t -.16 -0.5 14 0.72b s -.02 -0.2 16 0.10 s -.68 -1.7 q 0.61e t -.31 -1.1 q 0.79e t -.73 -1.7 q 0.41e s +.22 +1.0 q 0.24e s -.55 -1.3 q 0.78e s -.39 -2.3 q 0.68e t -.42 -1.3 q 0.41e t -.57 -1.6 q 0.94e t -.20 -0.5 q 0.39e t -.49 -1.8 q 1.06e r -.13 -0.8 q 1.37e s -.34 -1.4 q 0.71e r +.06 +0.1 q 1.53 r -.21 -1.4 q 0.80e t -.16 -0.9 q 0.66 t -.07 -0.1 q 0.29e t -.31 -1.6 q 0.38e s -.07 -0.3 q 0.18e s -.05 -0.2 q 1.07e s -.23 -1.4 q 0.19e t -.23 -0.6 q 0.55e s -.32 -0.8 q 0.16e s -.24 -1.7 q 0.11e s -.45 -1.7 q 0.09e t -.52 -1.7 q 0.61e t +.02 +0.5 q 0.19e s -.30 -3.1 q 0.40e s -.14 -0.9 q ... s -.18 -0.8 q 0.37e s -.03 -0.1 q 1.92 s -.09 -0.2 q 2.88 s +.03 +0.2 q ... s +.02 ... q 1.38 t -.58 -1.5 q 0.33e s -.58 -1.7 q 0.54e t -.31 -0.9 q 0.27e t +.03 +0.3 13 ... s -.46 -1.7 15 0.80 t -.07 -1.0 q ... t -.40 -2.0 15 0.68 t -.43 -1.1 0.44f t -.73 -0.7 33 ... s +.45 +1.2 42 ... s -1.21 -3.6 dd ... t -.25 -3.3 dd ... r -.40 -4.1 dd ... t -.25 -3.4 ... t -.48 -4.4 dd ... t -.20 -0.5 13 0.72 s -.13 -1.2 12 ... t -.10 -1.6 dd ... s -.15 -0.7 13 0.64 t +.07 +1.2 ... t ... ... ... s -.09 -0.6 8 ... t +.01 +3.1 dd ... s +.25 +3.6 dd ... s -.08 -0.3 48 0.72f t -.02 -0.1 cc ... s +.04 +1.4 dd ... t -1.15 -2.8 22 0.48 t -.00 -0.1 37 ... s -.73 -5.0 ... t +.10 +0.2 8 ... s -.62 -4.9 dd 0.16 t -1.04 -6.7 dd ... t -.03 -0.2 22 0.56a t -.08 -0.5 26 ... t +.22 +1.2 25 ... s -.18 -0.6 25 0.39 s +.21 +1.5 dd 0.24 s +.01 +16.7 ... t -1.62 -9.0 8 0.36 t +.71 +3.1 16 ... t -.33 -4.7 dd ... t +.57 +12.6 dd 0.42 s +8.74 +9.9 11.13 s -.04 -0.9 dd ... s -.03 -1.9 dd ... t -.21 -4.1 dd ... t -.04 -1.8 0.42 t +.02 +1.4 dd ... s -.22 -1.7 15 0.36 t -.06 -3.2 dd ... t -.15 -21.4 dd ... t -.58 -0.9 20 1.48 t +.01 +0.1 cc ... s -.01 -0.3 dd ... t +.01 +0.2 5 2.76e t -.35 -0.7 18 ... s +.00 +0.5 dd ... t -2.13 -4.8 dd ... t +.25 +4.3 dd ... s +.05 +0.9 dd ... s -2.34 -5.4 ... t -.03 -2.5 dd ... s -.01 -0.9 dd ... s -.09 -1.8 dd ... t -.36 -1.4 19 2.24f t -.24 -0.6 29 2.04 s ... ... ... s +.00 +2.4 ... s -.17 -1.5 6 1.40 t -.01 -0.1 cc ... s +.20 +1.1 dd ... s -.08 -2.0 dd ... t -1.93 -3.1 9.20 s ... ... 2.03 t -.11 -4.7 ... t -.01 -0.2 dd ... s -.48 -11.8 dd ... t -.43 -1.6 dd ... t -.34 -2.3 13 0.34 t -.90 -2.1 16 ... s ... ... 1 ... s -.33 -3.3 dd ... s +.26 +0.8 14 0.72f s -.11 -4.0 dd ... t -.01 -3.4 dd ... s +.11 +0.5 32 ... t -.03 -2.6 dd ... s +.03 +1.1 3 ... t +.09 +2.4 dd ... s -.75 -0.8 7 1.72 s -.47 -2.0 15 0.76 t t t t r s s t t t t t s s s t t s t s s t s s t t s t s s s t s s t s s t t s s s s t t t s t s t t t t s t s t t s r s t t s s r s s s s t s t s t s t t t t t s t t t t t s t s s t t s s t s s t t t t t t s t s t s s s t s t s t s t s s t t s s s t t t s s s s s t t t r s t t s t t t s t t s s t t s t t s s s t s s t t t t t t t s s s s s t t s s s s t s t t t t s t t t t t t t s t s t t t t t t t t s t t t t t t t s s t t s t t s t t t t t t t t t t t t t t t t t t t t t t t t t t t s t t r t t s t t t t t t t t t t t t t s t t t t t t s t s s t t t t t t t t t t s t s t s t s t t t s t t t t s s t t t r t s s t t t t t t t t s t t t s t t t t t t t t t s s t t s t s t t t t t t t t t t t t t t t t s t t t 1.46 1 8.78 -51.9 -66.6 t 13.47 3 18.70 -3.5 -4.8 t 3.81 1 15.33 -39.0 -71.2 t 20.23 4 32.61 -17.8 -13.2 s 1.16 3 3.76 +31.7 -48.0 t 4.50 1 11.92 -27.0 ... t 6.99 1 13.17 -32.7 ... t 2.05 1 7.60 -51.6 -52.9 t 14.38 2 32.79 -41.0 -35.7 t 141.00 6 205.63 -10.0 -6.6 t 14.01 1 23.05 -34.4 -3.3 t 7.49 6 17.44 -3.2 -11.1 s 31.70 2 67.70 +9.9 -46.1 t 1.31 2 13.25 -2.5 -67.0 s 22.65 4 25.88 +0.5 ... t 4.43 1 7.36 -28.7 -26.1 t 6.53 2 11.10 -14.7 -22.9 t 13.84 2 21.93 -24.9 -16.5 t 26.00 6 29.55 -2.7 ... t 22.23 4 37.77 -4.1 -15.7 t 23.33 1 46.34 -26.7 -33.9 t 22.31 8 29.04 -2.5 +23.6 t 10.66 3 23.38 -4.2 -34.5 s 15.37 3 29.05 +1.8 -21.7 t 0.85 1 3.21 -20.0 ... t 11.35 1 55.33 -27.1 -67.1 t 16.20 4 22.56 -9.4 +16.7 t 15.18 8 19.92 -0.9 +10.7 t 5.82 5 7.25 -3.0 +12.4 t 17.68 3 22.59 -9.0 +1.1 t 18.32 4 27.35 -14.9 -6.2 s 29.64 6 50.98 +8.2 -16.0 s 5.48 8 9.00 +18.4 +21.1 t 213.74 4 269.50 -10.4 -5.8 t 15.79 4 20.82 -5.6 +12.8 s 5.32 0 7.45 +3.2 +37.6 t 14.42 5 18.40 -7.9 +10.2 t 10.07 6 12.89 -4.2 +15.7 s 31.35 7 42.46 +2.4 +23.1 t 13.76 5 21.00 -6.5 +0.5 t 24.12 2 36.51 -12.7 +7.4 t 31.15 3 37.71 -3.3 -0.3 t 11.49 8 14.00 -4.8 +10.4 t 17.56 5 24.89 -10.3 +19.2 t 16.11 4 39.76 -10.9 +59.7 t 24.92 2 31.25 -10.3 +2.7 t 21.34 1 27.60 -14.0 -0.8 t 14.56 4 19.81 -10.9 +2.0 t 23.23 1 43.52 -34.3 -23.7 t 8.45 3 11.22 -14.7 +10.1 t 11.62 4 14.26 -11.2 +0.6 t 40.25 7 72.12 -6.4 +31.0 t 27.01 5 34.35 -1.3 +10.1 t 7.41 5 9.59 -2.9 +3.8 t 33.85 5 45.59 -8.4 -10.1 t 25.46 2 33.40 -9.0 -12.3 t 39.50 2 54.38 -10.7 -12.1 t 19.50 3 28.81 -2.2 -8.5 t 40.46 2 53.77 -8.2 -12.3 t 15.39 2 25.69 -5.8 -19.8 t 30.65 3 40.62 -8.8 -12.5 t 33.33 2 45.75 -13.0 -13.7 t 34.89 3 43.69 -8.2 -7.3 t 23.44 2 39.01 -2.0 -15.1 t 13.00 5 21.56 -6.3 -13.1 t 15.40 7 28.62 -3.3 -11.0 s 49.69 8 51.26 +1.0 +3.5 t 13.86 3 19.75 -8.7 -16.1 t 18.04 3 21.21 -4.5 -5.1 r 59.78 1 61.00 ... +0.4 t 16.04 5 22.98 -7.0 -11.9 t 11.70 7 25.59 -14.1 -14.1 s 18.26 6 22.15 +1.0 -4.3 t 14.75 2 21.01 -12.3 -17.0 t 23.24 9 39.52 -2.9 -3.5 t 34.50 3 44.64 -9.6 -9.2 t 12.50 2 19.93 -16.0 -23.8 t 24.50 4 31.71 -10.7 -7.8 t 20.01 5 42.44 -16.5 -23.0 t 3.49 1 11.15 -7.8 -63.5 t 8.00 2 20.28 -4.0 -44.5 t 13.92 2 20.84 -14.5 ... t 22.07 2 32.74 -12.7 -16.3 t 46.18 1 49.90 -1.3 -2.0 t 45.18 2 51.40 -2.2 -3.1 t 18.85 2 25.96 -3.5 -22.1 s 50.76 7 54.22 +1.8 +5.4 t 32.40 6 45.70 -9.4 -9.6 t 32.40 2 43.75 -12.4 -1.1 t 31.63 3 43.00 -5.5 -13.0 t 7.91 5 11.89 -17.9 +3.3 t 22.81 5 31.92 -11.2 +11.9 t 6.43 1 15.47 -12.1 -47.1 s 15.33 7 21.49 +3.6 +11.5 t 22.05 8 42.31 -7.4 ... s 76.34 0 98.31 +6.3 +23.9 s 26.95 8 41.47 +19.1 +17.2 t 14.70 6 45.72 -21.7 +28.4 t 3.48 7 9.06 -15.5 +100.0 t 8.67 1 26.09 -24.2 -34.0 t 6.63 1 24.82 -43.8 -50.7 t 10.46 1 30.37 -45.9 -51.6 t 27.25 7 48.67 -6.5 +36.2 t 8.85 5 12.86 -5.7 -12.5 t 4.84 1 46.38 -41.7 -83.6 t 18.77 5 23.07 -4.8 +9.1 t 5.64 1 14.00 -29.0 -38.0 s 13.40 2 27.19 +4.0 ... t 9.10 8 18.48 -6.2 +28.4 s 0.18 1 2.59 +3.1 -74.1 t 5.66 4 10.29 -19.6 -23.5 s 27.05 4 39.90 +11.1 -15.4 t 23.16 2 50.31 -14.8 -21.5 s 2.00 3 5.35 +6.8 +22.0 t 36.00 2 57.65 -7.6 -23.1 t 0.58 3 3.90 -0.7 +58.3 t 14.19 1 43.34 -26.5 -37.7 s 28.26 3 87.60 +25.9 -46.1 t 8.80 1 52.00 -12.3 -74.1 t 13.34 1 51.92 -31.3 -68.0 t 16.10 7 20.78 -6.7 +20.8 t 13.85 2 19.62 -12.0 -7.3 s 10.04 0 18.92 +7.4 +22.2 s 22.71 4 39.84 +5.5 -16.5 t 11.27 4 20.05 -14.0 -25.8 t 0.04 1 2229.00 -95.6 -100.0 t 15.95 1 32.07 -16.0 -39.9 r 17.81 3 42.09 ... -38.8 t 5.60 1 25.92 -21.1 -56.5 s 3.81 3 8.31 +8.8 -40.6 s 77.93 6 109.61 +5.6 ... t 3.06 2 11.57 -12.9 -60.8 t 1.52 1 3.31 -19.6 -51.6 t 4.51 1 17.40 -0.6 -67.8 t 2.04 1 4.69 -13.8 -43.1 t 1.18 4 1.79 -15.6 -8.6 t 11.48 4 14.59 -2.8 +8.9 t 1.74 1 5.43 -44.2 -47.9 t 0.35 3 1.23 -27.6 +16.7 s 51.94 7 74.11 +4.7 -6.4 t 11.23 3 15.80 -9.0 -9.1 t 3.33 1 5.90 -8.6 -40.5 t 5.20 3 7.99 -12.0 -14.0 s 39.50 3 73.93 +10.1 -6.9 t 0.29 3 1.59 -9.0 -9.5 t 39.93 1 133.98 -38.5 -47.2 t 4.21 3 10.50 -6.8 ... t 4.35 4 7.75 -9.8 -16.0 t 37.03 2 65.70 -34.9 +94.3 t 1.08 1 4.11 -29.9 -70.8 t 0.59 2 2.39 -42.7 -53.8 t 4.50 1 13.50 -36.1 -38.4 t 24.21 1 38.30 -9.4 -16.3 s 30.93 5 50.79 +9.6 -13.0 s 9.41 9 9.95 +0.8 +3.9 t 0.10 1 0.90 -29.2 ... t 10.15 2 15.48 -9.5 -15.2 s 8.91 8 13.87 +12.2 +31.4 t 12.79 6 22.44 -7.0 +26.1 s 3.10 2 9.45 +0.8 -53.9 t 58.82 1 116.20 -16.3 ... t 18.00 3 28.00 -8.4 ... t 1.62 2 7.65 -16.8 -63.8 t 4.40 1 14.11 -34.1 -61.3 t 2.56 1 16.18 -31.7 -54.7 t 20.05 4 35.79 -26.0 -14.6 t 12.93 3 18.80 -10.3 -15.9 t 35.27 3 57.95 -12.9 -0.2 t 0.35 1 3.74 -71.7 -84.6 t 7.62 2 26.75 -32.1 -46.0 t 27.70 5 34.85 -6.3 +8.4 t 2.44 1 5.30 -45.2 -12.7 t 0.29 1 7.24 -40.3 -90.5 t 13.44 8 27.89 -4.6 +49.4 t 0.86 2 3.85 -22.4 -26.7 t 2.11 3 4.90 -7.6 -28.2 s 3.11 3 7.07 +12.7 -20.9 t 81.89 2 123.37 -12.7 -11.9 t 21.90 2 30.29 -12.4 -0.1 Name Ticker Gladstone Capital Gladstone Capital 21 Gladstone Commercial Gladstone Investment Gladstone Inv pfA Gladstone Inv pfB Gladstone Land Corp Global Blood Thera Global Eagle Ent Global Indemnity GlobalIndemnity 2045 Global Self Storage Global Sources Ltd Global X SupDivREIT Global X Social Mda Glbl X NsdChinaTech Global X Yieldco Idx Global Tech Adv GlobeImmune Inc Globus Maritime Ltd Glori Energy Inc Glu Mobile Inc GlycoMimetics Inc Gogo Inc Golar LNG Limited Golar LNG Ptrs Golden Enterp GoldenEntertainment Golden Ocean Group Golub Cap BDC Good Times Rest Goodyear GoPro Inc Gordmans Stores Gores Holdings wt Grand Canyon Educ Great Basin Sci Great Lakes Dredge Great Sthn Bcp Green Bancorp Green Brick Ptrs Green Plains Inc Green Plains Ptrs LP Greene County Bcp NY Greenlight Cap Re Grifols SA Groupon Inc Gpo Aero Centro Nort Grupo Financiaro ADS Guaranty Bancorp Guaranty Fed Bcsh Guidance Software Gulf Island Gulf Resources Inc Gulfport Energy Corp Gyrodyne LLC H&E Equipment Svcs HD Supply Hldgs HF Fncl HMN Financial HMS Holdings Corp HSN Inc HTG Molecular Diag Habit Restaurants Hackett Group Hain Celestial Grp Hallador Energy Co Hallmark Financial Halozyme Therapeut Hampton Roads Bkshs Hancock Holding HancockHldg 5.95s45 Handy & Harman Hldgs Hanmi Financial Cp Hansen Medical Hanwha Q Cell Co Lt Hardinge Inc Harmonic Inc Harmony Merger Corp Harris & Harris Harvard App Reg Tech Harvard Bioscience Harvest Cap Credit Hasbro Inc Hawaiian Holdings Hawaiian Telcom Hawkins Inc Haynes Intl HeathCare Svcs Grp Health Ins Innov HealthEquity Inc HealthStream Inc Healthways Inc Heartland Express Heartland Finl USA HeartWare Intl Heat Biologics Heidrick & Struggles Helen of Troy Hemisphere Media Hennessy Advisors Henry Schein Inc Hercules Offshore Heritage Commerce Heritage Financial Heritage Oaks Bcp CA Heritage-Crystal Cln Heron Therapeutics Herzfeld Carib Heska Corp Hibbett Sports Inc Highpower Intl Highway Holdings Ltd Himax Technologies A Hingham Savings Histogenics Corp Hollysys Autom Tech Hologic Home Bancorp Inc LA Home Bancshares Inc Home Fedl Bcp LA Homeinns Hotel Grp HomeStreet Inc HomeTrust Bcshs Hongli Clean Energy Hooker Furniture Cp HopFed Bancorp Inc Horizon Bcp IN Horizon Pharma plc Horizon Tech Fin Hortonworks Inc Houghton Mifflin Har Houston Wire & Cable Hovnanian Ent Pfd A Hub Group Inc Hudson Global Hudson Tech Hunt, JB Transport Huntgtn Bancshs Hurco Mfg Huron Consulting Gp Hutchinson Tech Huttig Bldg Pdts Hydrogenics Corp IAC InterActive ICAD Inc ICF International ICU Med ID Systems Inc Idexx Labs II-VI INC Research Hldgs INTL FCStone INTL FCStone nt 2020 IPG Photonics iPass Inc iRobot Corp iShs EmgMkts Asia iShs Intl Trs Bd iShs New Zealand iShs 1-3yr Int TBd iShs Glob Timber iShs Europe Fin iShs MSCI Asia exJpn iShs EmMkts Infra iShs GlobCleanEngy iShs MSCI ACWI ExUS iShs MSCI ACWI iSh MSCI EAFE SC iShs GNMA Bond ETF iShs Europe Dev REst iShs Intl Devel REst iShs MSCI Europ SC iShs PHLX SOX iShs India 50 iShares Nasd Biotech Itus Corp Iao Kun Grp Co Ltd a Continued on next page Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn GLAD 6.15 -.02 -0.3 7 0.84 t GLADO 23.04 +.14 +0.6 1.69 s GOOD 14.34 -.34 -2.3 dd 1.50 t GAIN 6.61 +.03 +0.5 9 0.75 t GAINP 25.68 +.22 +0.9 1.78 t GAINO 23.90 +.04 +0.2 1.69 t LAND 8.24 -.15 -1.8 0.48 t GBT 15.53 -.77 -4.7 ... t ENT 8.88 -.30 -3.3 dd ... t GBLI 27.88 -.40 -1.4 18 ... t GBLIZ 23.91 +.11 +0.5 1.94 s SELF 3.89 -.20 -4.9 ... t GSOL 7.02 -.38 -5.1 9 ... t SRET 12.38 -.05 -0.4 q 1.24 s SOCL 17.18 -.28 -1.6 q ... s QQQC 20.61 -.12 -0.6 q 0.07e s YLCO 9.47 -.17 -1.8 q 0.43e t GAI 8.55 +.05 +0.6 ... s GBIM 1.34 -.11 -7.6 dd ... t GLBS .15 +.02 +16.2 ... s GLRI .14 -.03 -18.2 ... t GLUU 3.71 -.07 -1.9 ... t GLYC 4.95 -.02 -0.4 dd ... t GOGO 10.96 -.09 -0.8 dd ... s GLNG 16.15 -.81 -4.8 dd 2.31f s GMLP 13.03 -.76 -5.5 2.31 s GLDC 4.71 +.09 +1.9 22 0.14f s GDEN 9.92 -.13 -1.3 dd ... t GOGL .66 +.01 +1.9 dd ... s GBDC 16.10 -.07 -0.4 11 1.28 t GTIM 4.17 +.05 +1.2 ... s GT 29.57 -.33 -1.1 9 0.28 t GPRO 12.11 -.75 -5.8 53 ... t GMAN 2.37 -.06 -2.5 dd ... t GRSHW .31 +.04 +14.8 ... s LOPE 38.00 -.90 -2.3 14 ... t GBSN .21 -.00 -0.9 ... s GLDD 3.50 -.02 -0.6 23 ... s GSBC 37.12 -.66 -1.7 11 0.88 t GNBC 6.90 -.21 -3.0 11 ... t GRBK 5.56 -.02 -0.4 12 ... s GPRE 14.33 -.62 -4.1 84 0.48 s GPP 13.49 -.17 -1.2 1.61f t GCBC 38.48 -4.01 -9.4 20 0.74 s GLRE 20.04 -.10 -0.5 dd ... s GRFS 15.31 +.07 +0.5 0.35e s GRPN 4.22 -.09 -2.1 cc ... s OMAB 38.09 -.37 -1.0 1.55e s GGAL 28.86 -.08 -0.3 0.12e s GBNK 14.90 -.17 -1.1 14 0.46f t GFED 15.00 -.32 -2.1 12 0.32f s GUID 5.17 +.17 +3.4 dd ... s GIFI 8.94 -.62 -6.5 dd 0.40 t GURE 1.65 ... ... 3 ... s GPOR 26.06 -2.42 -8.5 dd ... t GYRO 28.67 ... ... ... s HEES 12.48 -.16 -1.3 9 1.10 s HDS 26.73 -.42 -1.5 9 ... s HFFC 16.62 -.02 -0.1 14 0.45 s HMNF 11.25 +.11 +1.0 18 ... s HMSY 11.95 +.12 +1.0 80 ... s HSNI 48.38 +2.04 +4.4 15 1.40a s HTGM 3.07 +.19 +6.6 ... s HABT 19.99 ... ... cc ... s HCKT 14.07 +.17 +1.2 29 0.20 s HAIN 36.31 -.45 -1.2 20 ... t HNRG 4.51 -.13 -2.8 5 0.16 t HALL 10.01 +.01 +0.1 9 ... r HALO 7.76 -.43 -5.3 dd ... t HMPR 1.69 -.03 -1.7 42 ... s HBHC 23.10 -.93 -3.9 14 0.96 t HBHCL 24.93 ... ... 1.49 s HNH 17.39 -.17 -1.0 2 ... s HAFC 20.46 -.11 -0.5 12 0.56f t HNSN 2.75 -.01 -0.4 dd ... s HQCL 15.88 -.97 -5.8 dd ... s HDNG 8.79 -.11 -1.2 46 0.08 t HLIT 2.99 -.20 -6.3 dd ... t HRMN 9.86 +.01 +0.1 ... s TINY 1.78 -.00 -0.1 dd ... s HART 1.31 -.08 -5.9 dd ... t HBIO 2.48 -.18 -6.8 dd ... t HCAP 10.11 ... ... 7 1.35 s HAS 74.51 -.03 ... 21 2.04f s HA 41.29 +.16 +0.4 13 ... s HCOM 22.10 -.06 -0.3 69 ... s HWKN 31.47 -.58 -1.8 19 0.80f t HAYN 30.14 -.80 -2.6 16 0.88 t HCSG 34.96 -.22 -0.6 43 0.72f s HIIQ 5.80 -.02 -0.3 73 ... s HQY 19.72 +.17 +0.9 76 ... s HSTM 21.33 -.11 -0.5 67 ... s HWAY 11.10 -.02 -0.2 dd ... s HTLD 18.94 -.01 -0.1 23 0.08 s HTLF 29.05 -.19 -0.6 10 0.40 s HTWR 33.28 -.97 -2.8 dd ... t HTBX 1.57 -.19 -10.5 dd ... t HSII 22.57 -.26 -1.1 25 0.52 t HELE 91.65 +.19 +0.2 17 ... s HMTV 13.56 +.05 +0.4 44 ... s HNNA 25.34 -.41 -1.6 11 0.32f t HSIC 166.58 -.37 -0.2 29 ... s HERO 1.29 -.04 -3.0 ... s HTBK 9.10 -.01 -0.1 19 0.36f s HFWA 17.31 -.23 -1.3 14 0.44a r HEOP 7.18 -.04 -0.6 16 0.24 t HCCI 7.60 -.11 -1.4 dd ... t HRTX 17.70 -1.72 -8.9 dd ... t CUBA 7.28 +.28 +4.0 q 0.16e s HSKA 32.55 +.78 +2.5 56 ... s HIBB 34.98 +1.08 +3.2 12 ... s HPJ 2.24 -.05 -2.2 6 ... s HIHO 3.69 +.30 +8.8 0.40 s HIMX 8.80 +.06 +0.7 32 0.30e s HIFS 119.74 +1.98 +1.7 13 1.20a s HSGX 2.50 -.01 -0.3 dd ... t HOLI 17.74 -.29 -1.6 11 0.40e t HOLX 34.39 -.11 -0.3 42 ... t HBCP 24.85 +.06 +0.2 13 0.36f s HOMB 39.84 -.34 -0.8 20 0.60 s HFBL 22.01 +.01 ... 13 0.32 r HMIN 34.75 -.08 -0.2 28 ... s HMST 19.45 +.10 +0.5 9 ... s HTBI 17.40 -.20 -1.1 36 ... t CETC .35 +.04 +12.6 12 ... s HOFT 31.19 +.25 +0.8 21 0.40 s HFBC 11.85 +.19 +1.6 33 0.16 s HBNC 24.17 -.02 -0.1 11 0.60 s HZNP 18.28 -.47 -2.5 cc ... s HRZN 10.01 -.09 -0.8 8q 1.38 r HDP 10.31 +.07 +0.7 dd ... s HMHC 17.74 +.17 +1.0 dd ... s HWCC 5.46 -.02 -0.4 16 0.24 s HOVNP 2.90 -.31 -9.7 ... t HUBG 35.97 -.48 -1.3 18 ... t HSON 2.64 -.01 -0.4 12 ... s HDSN 3.07 -.15 -4.7 22 ... t JBHT 76.14 -1.19 -1.5 21 0.88f t HBAN 8.61 -.23 -2.6 11 0.28 t HURC 26.13 -1.25 -4.6 11 0.32 t HURN 50.45 -.07 -0.1 16 ... t HTCH 3.75 +.01 +0.3 dd ... s HBP 3.27 +.07 +2.2 3 ... s HYGS 7.66 -.32 -4.0 dd ... t IAC 44.06 -1.16 -2.6 18 1.36 t ICAD 4.30 -.30 -6.5 dd ... s ICFI 32.94 -.07 -0.2 17 ... r ICUI 90.71 +.86 +1.0 33 ... r IDSY 4.09 +.07 +1.7 dd ... s IDXX 71.70 +.28 +0.4 35 ... s IIVI 21.61 +.63 +3.0 19 ... s INCR 39.70 +.04 +0.1 78 ... s INTL 26.38 +.01 ... 9 ... s INTLL 25.77 +.38 +1.5 2.13 t IPGP 81.93 -.04 ... 18 ... s IPAS .90 -.01 -1.1 dd ... s IRBT 30.29 -.91 -2.9 21 ... t EEMA 46.50 -1.01 -2.1 q 1.23e t IGOV 93.69 +.02 ... q 0.19e t ENZL 36.25 -.05 -0.1 q 2.01e s ISHG 79.75 +.02 ... q 0.20e t WOOD 41.08 -.36 -0.9 q 0.79e r EUFN 16.74 -.35 -2.0 q 0.74e t AAXJ 49.24 -.97 -1.9 q 1.30e s EMIF 26.31 -.35 -1.3 q 0.93e s ICLN 8.23 -.09 -1.1 q 0.33e s ACWX 36.44 -.64 -1.7 q 1.00e t ACWI 51.97 -.78 -1.5 q 1.43e t SCZ 45.83 -.57 -1.2 q 1.24e t GNMA 50.84 +.05 +0.1 q 0.75e s IFEU 34.36 -.36 -1.0 q 0.87e t IFGL 26.91 -.47 -1.7 q 1.09e t IEUS 41.63 +.11 +0.3 q 1.08e s SOXX 82.03 -1.31 -1.6 q 1.15e r INDY 23.72 -.64 -2.6 q 0.15e t IBB 257.42 -6.20 -2.4 q 0.09e t ITUS 2.61 -.31 -10.6 33 ... t IKGH 1.29 +.03 +2.4 dd 0.03e t s t s t s s s t t t t s t s t s t s t s t s s t t t t r t s t s s t s s s s t t s t t s s s s s s t t s s s t s t s r t s t t t t s s t t s s s s t s t t t s s t t t s s t t t s s t s t s t t t t s t t s s t s t t t s t s s t s t t t t t s r s s t t s s t t t s s s t s t s s s s t s s t t t s t t s s t t s s t t s s s s s t s s t t s t s t s t s t t t s t t t t s t t t t t s s t t t t t s t s t s t t s t t t t t t t t t t t t t t t t t t s s t s t s t t t t t s s t t t t t t t t t t t t t t t s t t s t t t s t t t t s s t t t s t t t t s t t t t t t t s t t t t t t s t s t t s t t t t t t t s t t t s t t t t t t s t s t s s t t t s t t t t t t t t s t t t t t t t s t s t t t t t t t t s t t t t t t t s t 4.71 4 9.25 -15.9 -16.6 t 20.14 5 26.19 -5.3 ... t 12.00 4 18.84 -1.7 -8.1 t 6.40 2 8.25 -13.8 -6.1 s 24.81 7 26.17 +0.7 ... t 22.10 4 26.77 -5.4 ... t 6.72 3 12.39 -4.7 -16.4 t 12.69 1 57.00 -52.0 ... t 8.55 1 14.77 -10.0 -31.0 t 23.41 7 30.28 -3.9 +5.9 s 22.26 7 24.95 +0.3 ... s 3.61 3 4.99 +0.5 +19.8 t 5.07 5 9.75 -10.0 +33.1 t 11.03 3 15.76 -2.1 ... t 15.20 4 21.21 -13.5 -6.8 t 16.72 4 29.26 -10.3 -4.2 t 8.99 1 15.45 -11.7 ... s 2.75 0 8.67 +3.6 +117.9 t 1.35 1 10.95 -65.4 -80.9 s 0.05 1 1.95 +4.1 -92.1 t 0.13 1 3.36 -60.3 -94.6 s 1.98 4 7.03 +52.7 -26.0 t 3.70 3 9.22 -13.5 -38.8 t 7.90 3 23.20 -38.4 -31.9 s 9.42 2 51.89 +2.3 -40.1 t 7.55 3 30.25 -2.6 -42.0 t 3.66 9 4.95 -2.3 +19.6 t 7.89 7 10.94 -3.0 +18.9 t 0.60 1 5.90 -38.3 -85.9 t 14.80 5 17.99 -3.2 -0.7 t 2.92 2 10.19 -13.1 -50.3 t 24.90 5 35.30 -9.5 +8.9 t 9.01 1 65.49 -32.8 -71.5 t 2.29 1 8.92 -24.8 -38.5 t 0.27 2 0.60 -22.5 ... t 31.12 5 46.75 -5.3 -16.7 t 0.11 1 366.00 -77.3 -99.8 t 2.96 2 7.42 -11.6 -52.6 t 35.90 1 52.94 -18.0 +4.6 t 6.61 1 15.79 -34.2 -37.4 t 4.75 1 14.94 -22.8 -32.0 t 12.39 1 34.04 -37.4 -38.6 t 10.92 5 16.54 -17.0 ... s 25.20 8 42.49 +20.4 +54.5 s 16.05 3 33.23 +7.1 -37.0 t 14.07 4 18.04 -5.5 -11.3 s 2.15 4 8.37 +37.5 -47.1 t 33.61 4 45.58 -0.9 +2.0 s 15.30 0 29.38 +6.6 +41.4 t 12.78 5 17.91 -9.9 +2.5 t 14.15 5 15.89 -1.6 +7.0 t 3.27 3 10.22 -14.1 -16.5 t 7.80 2 17.05 -14.5 -40.9 t 1.31 3 2.95 -9.3 +4.4 s 20.21 2 52.28 +6.1 -33.8 s 25.02 5 33.76 +12.2 -34.3 t 10.12 2 28.22 -28.6 -38.2 t 21.26 4 36.81 -11.0 -8.3 t 14.10 5 19.73 -12.0 +14.6 t 10.18 5 12.61 -2.6 -7.4 t 8.11 4 19.25 -3.2 -38.1 t 40.83 3 75.43 -4.5 -29.9 t 2.03 1 19.75 -29.6 ... t 17.65 2 40.50 -13.3 -38.0 t 7.81 6 20.02 -12.4 +77.8 t 33.12 1 70.65 -10.1 -40.8 t 3.95 1 12.94 -1.1 -58.0 t 9.33 2 13.29 -14.4 -8.0 t 6.96 1 25.25 -55.2 -46.7 t 1.55 2 2.54 -8.2 +5.5 t 20.25 3 32.98 -8.2 -15.0 s 23.85 9 25.07 +1.8 ... t 15.61 1 47.42 -15.2 -62.4 t 18.92 2 28.09 -13.7 +4.9 s 1.28 2 12.20 +18.0 -74.7 t 7.70 4 28.87 -27.6 +43.0 t 7.85 3 11.89 -5.7 -21.5 t 3.00 1 7.98 -26.5 -59.6 s 9.69 5 10.10 +0.4 ... t 1.60 1 3.85 -19.1 -44.2 t 0.53 3 4.43 -39.9 ... t 2.57 1 6.84 -28.5 -51.2 t 9.93 1 14.76 -13.8 -7.4 s 59.74 6 84.42 +10.6 +23.5 s 18.38 0 41.31 +16.9 +119.4 t 19.99 3 28.20 -11.1 -16.2 t 31.77 1 44.00 -12.0 -15.0 t 28.00 1 51.70 -17.9 -23.4 s 29.42 7 38.49 +0.3 +9.8 t 4.00 4 9.38 -13.4 -25.1 t 15.80 2 35.78 -21.3 +0.7 t 17.80 3 32.41 -3.0 -19.0 t 9.93 1 23.30 -13.8 -47.4 s 15.36 4 25.55 +11.3 -25.3 t 25.95 3 39.45 -7.4 +0.8 t 25.02 2 95.59 -34.0 -61.7 t 1.65 1 10.90 -35.7 -74.3 t 17.98 4 30.62 -17.1 +0.6 t 74.95 6 106.50 -2.8 +17.9 t 11.69 6 15.19 -8.1 +6.6 t 18.06 5 33.00 -15.4 +14.8 s 126.17 0 168.41 +5.3 +17.1 t 0.73 1 14.50 -40.6 ... t 8.13 3 12.38 -23.9 +9.3 t 15.81 4 19.80 -8.1 +11.0 t 7.04 1 9.25 -10.4 -5.2 t 7.22 1 16.11 -28.3 -38.3 t 10.60 3 42.25 -33.7 +75.4 s 4.72 4 11.99 +10.0 -19.9 t 20.07 7 40.29 -15.8 +50.3 s 27.58 3 55.74 +15.7 -30.9 t 1.65 2 5.56 -25.3 -57.4 t 2.61 4 5.84 -23.0 +9.4 s 5.65 0 8.99 +7.3 +16.6 t 88.83 7 135.03 -0.1 +18.3 t 1.95 1 11.01 -28.5 -73.9 t 15.00 3 27.06 -20.0 -4.8 t 31.23 3 43.00 -11.1 +8.7 t 20.40 7 27.22 -4.3 +19.2 t 30.90 6 47.50 -1.7 +29.1 t 19.06 4 27.37 -5.3 +13.3 s 21.56 0 35.03 +1.7 +20.1 t 17.00 4 24.43 -10.4 +12.5 t 15.35 4 20.98 -14.1 +9.9 t 0.26 1 2.93 -22.4 -88.7 s 17.57 0 31.68 +23.6 +69.4 t 10.81 5 13.30 -1.3 -9.6 t 20.50 5 29.19 -13.6 +10.4 t 12.86 3 39.49 -15.6 +1.2 t 9.01 2 14.59 -14.7 -18.2 t 7.12 2 28.91 -52.9 -58.2 t 16.00 2 27.14 -18.5 -12.5 s 4.79 2 11.13 +3.4 -45.5 t 2.80 1 15.44 -36.3 ... s 28.19 5 44.00 +9.2 -6.0 t 2.10 5 3.24 -9.6 +2.7 s 2.45 3 4.75 +3.4 -16.8 s 63.58 5 93.50 +3.8 -8.2 t 7.83 2 11.90 -22.2 -15.2 t 23.25 3 35.83 -1.6 -21.4 t 43.35 3 78.13 -15.1 -35.1 s 1.23 0 3.79 +4.5 +2.2 t 2.81 4 4.12 -13.9 +3.2 t 5.41 2 17.55 -12.7 -42.3 t 38.82 2 84.66 -26.6 -31.0 t 2.95 2 10.99 -16.8 -57.6 t 29.19 3 43.73 -7.4 -16.6 t 84.02 2 124.69 -19.6 +2.3 t 3.01 3 7.25 -11.1 -40.3 t 61.37 5 82.24 -1.7 -9.7 s 15.04 0 21.31 +16.4 +19.6 t 25.71 6 51.69 -18.2 +54.9 t 24.27 2 37.74 -21.2 +4.6 t 24.81 6 26.48 -0.8 ... t 70.21 4 102.49 -8.1 -12.1 t 0.81 2 1.32 -10.0 +1.1 t 27.55 3 37.71 -14.4 -0.8 t 43.75 2 67.15 -7.7 -19.8 s 87.30 8 95.56 +4.5 -0.1 t 31.08 5 41.65 -3.3 -5.8 s 76.32 6 82.58 +2.4 -2.0 t 38.89 2 56.69 -14.0 -24.7 t 15.85 1 24.82 -17.6 -22.9 t 46.14 2 69.94 -7.8 -19.1 t 23.59 2 37.57 -3.5 -16.8 t 7.65 2 13.05 -16.4 -19.4 t 34.47 2 47.89 -8.0 -15.8 t 49.04 3 63.08 -6.9 -11.2 t 43.36 3 53.99 -8.2 -5.4 s 49.60 7 51.66 +1.5 +2.5 t 32.72 2 41.30 -8.6 -11.1 t 24.97 3 32.64 -3.5 -11.4 t 39.03 3 49.77 -8.1 -5.3 t 72.86 4 101.80 -8.7 -12.3 t 23.24 1 33.54 -12.8 -25.3 t 240.03 2 400.79 -23.9 -21.6 t 1.50 3 6.40 -13.3 +65.4 s 1.02 2 3.35 +18.3 -7.1 Plus 14 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 Nasdaq ( Name continued) Ticker Iberiabank Corp Iberiabank pfB Icahn Enterp LP Icon PLC Iconix Brand Group Ideal Power Inc Identive Inc Idera Pharmaceutical iDreamSky Tech Ltd Ignite Restaurant Gp Ignyta Inc iKang Healthcare Grp Ikonics Corp Illumina Inc Image Sensing Immersion Corp Immucell Cp Immune Design Corp Immune Pharma ImmunoGen Immunmedc Impax Labs Imprimis Pharm inContact Inc Incyte Corp Indep Bk Cp MA Indep Bk Cp MI Independent Bk Gp TX Industrial Svcs Am Infinera Corp Infinity Pharmaceut Infinity Ppty and Ca Information Svcs Grp InfoSonics Corp Ingles Mkts InnerWorkings Inc Innodata Inc Innophos Holdings Innospec Inc Innovative Solutions Innoviva Inc Inogen Inc Inotek Pharmaceut Inovalon Hldgs Inovio Pharmaceut Insight Ent Insignia Sys Insmed Inc Insteel Industries Insulet Corp Insys Therapeutics Intec Pharma Ltd Integ LifeSci Hold Integr Dev Integrated Electricl Intel Corp Inteliquent Intellipharmaceutics Inter Parfums Inc InterCloud Syst wt InterCloud Systems Interactive Brokers Interactive Intell Intercept Pharm InterDigital Inc Interface Inc Intermolecular Inc Internap Corp Intl Bancshares Intl Speedway Internet Gold-Golden Intersect ENT Inc Intersections Inc Intersil Corp Interval Leisure Intevac Inc Intra-Cellular Thea Intuit Inc Intuitive Surgical Inventergy Global Inventure Foods Inc Investar Hldg Corp Investors Bancorp InVivo Therapeutics Invuity Inc Ionis Pharmaceutical iPath Treas 5yr Bear iRadimed Corp Iridex Corporation Iridium Comm Ironwood Pharma iShares UAE Capped iShs Commod Sel Strt Isle Capri Casino Iteris Inc Itron Inc Ituran Location Ixia Ixys Corporation J&J Snack Foods j2 Global Inc JA Solar Hldgs JD.com Inc Jack Henry Assoc Jack In The Box Inc Jacksonville Bcp IL Jacksonville Bncp FL Jaguar Animal Health Jakks Pacific Inc Jamba Inc James River Group Jason Inds Inc Jazz Pharmaceuticals JetBlue Airways Cp JetPay Corp Jiayuan.com Intl Jinpan Intl Jive Software Inc Johnson Outdooors Joint Corp (The) Juniper Pharma Juno Therapeutics K2M Group Holdings KCAP Financial KEYW Holding Corp KLA-Tencor Corp KLX Inc KVH Industries Inc Kaiser Aluminum Kamada Ltd Kandi Tech Karyopharm Therap Kearny Financial MD Kelly Svc A KemPharm Inc Keryx Biopharma Keurig Green Mountn Kewaunee Scien Key Technol Key Tronic Kforce Inc Kimball Electronics Kimball Intl Kindred Biosciences Kingold Jewelry Kingstone Cos Inc Kingtone Wireless Kirklands Inc Kite Pharma Kitov Pharma Kona Grill Inc KongZhong Corp Kopin Corp Kornit Digital Ltd Koss Corp Kraft Heinz Co KraneShs ChinaIntnet Kratos Defense Sec Ku6 Media Co Ltd Kulicke & Soffa Kura Oncology Inc LCNB Corp LDR Holding Corp LGI Homes Inc LHC Group LKQ Corporation LM Funding Amer LMI Aerospace Inc LPL Financial Hldgs LRAD Corp LSI Inds La Jolla Pharm Lakeland Bcp Lakeland Financial Lakeland Ind Lam Research Corp Lamar Adv Lancaster Colony Landec Corp Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn IBKC 47.71 -.86 -1.8 13 1.36 r IBKCP 24.60 -.12 -0.5 1.66 t IEP 50.59 +.66 +1.3 dd 6.00 s ICLR 69.16 -.31 -0.4 21 ... t ICON 7.62 -.29 -3.7 5 ... t IPWR 4.50 -.16 -3.4 dd ... s INVE 2.22 +.27 +13.8 dd ... s IDRA 1.74 -.07 -3.9 dd ... t DSKY 13.45 +.05 +0.4 ... s IRG 3.27 -.10 -3.0 dd ... t RXDX 6.55 -.71 -9.8 dd ... t KANG 20.91 -.07 -0.3 30 ... s IKNX 11.25 -.56 -4.7 cc ... t ILMN 149.94 -2.99 -2.0 48 ... t ISNS 2.81 -.07 -2.4 dd ... t IMMR 7.68 -.14 -1.8 70 ... t ICCC 6.00 -.08 -1.3 16 ... t IMDZ 9.43 -.68 -6.7 dd ... t IMNP .43 -.04 -8.5 dd ... t IMGN 7.15 -.39 -5.2 dd ... t IMMU 2.04 -.14 -6.4 dd ... t IPXL 32.83 -.31 -0.9 62 ... t IMMY 4.64 +.08 +1.8 dd ... s SAAS 8.69 -.16 -1.8 dd ... t INCY 72.01 -1.89 -2.6 cc ... t INDB 42.99 -.64 -1.5 17 1.04 t IBCP 14.50 -.13 -0.9 17 0.32 t IBTX 27.04 -.97 -3.5 12 0.32 t IDSA 1.68 ... ... dd ... s INFN 15.20 -.44 -2.8 42 ... s INFI 5.63 -.45 -7.4 dd ... t IPCC 80.92 +.65 +0.8 15 1.72 s III 3.18 +.08 +2.6 20 0.20f s IFON 1.69 -.09 -5.1 56 ... t IMKTA 36.26 +1.85 +5.4 13 0.66 s INWK 7.18 +.10 +1.4 dd ... s INOD 2.45 -.03 -1.2 dd ... s IPHS 26.35 -2.66 -9.2 14 1.92 t IOSP 43.40 -.16 -0.4 9 0.62f t ISSC 2.41 -.11 -4.4 dd ... t INVA 11.42 +.15 +1.3 dd 1.00 t INGN 32.66 -.75 -2.2 73 ... t ITEK 7.52 -.01 -0.1 dd ... s INOV 18.70 -.68 -3.5 42 ... t INO 6.44 -.24 -3.6 dd ... t NSIT 25.62 +.14 +0.5 13 ... t ISIG 2.65 -.19 -6.7 53 ... t INSM 12.52 -.82 -6.1 dd ... t IIIN 25.33 -.09 -0.4 19 0.12a s PODD 28.30 +.56 +2.0 dd ... s INSY 16.24 -.45 -2.7 25 ... t NTEC 3.64 +.12 +3.4 ... t IART 57.64 -.81 -1.4 cc ... t IDTI 18.50 -.29 -1.5 19 ... s IESC 12.44 +.06 +0.5 14 ... t INTC 28.80 -.55 -1.9 12 1.04f s IQNT 17.28 +.50 +3.0 16 0.60 s IPCI 2.39 -.01 -0.4 dd ... s IPAR 25.29 -.30 -1.2 25 0.52 t ICLDW .10 -.06 -37.5 ... t ICLD .56 -.04 -6.7 dd ... t IBKR 33.65 -.30 -0.9 45 0.40 s ININ 29.26 +.70 +2.5 dd ... s ICPT 119.29 -2.47 -2.0 dd ... t IDCC 50.41 +.94 +1.9 15 0.80 s TILE 16.89 -.35 -2.0 18 0.20 t IMI 2.16 -.01 -0.2 dd ... t INAP 2.09 +.09 +4.3 dd ... t IBOC 22.39 -.54 -2.4 11 0.58 t ISCA 34.30 -.41 -1.2 27 0.26f t IGLD 13.75 +.04 +0.3 ... s XENT 17.58 -.42 -2.3 dd ... t INTX 2.51 +.16 +6.8 dd ... s ISIL 12.34 +.02 +0.2 cc 0.48 s IILG 11.85 -.21 -1.7 9 0.48 t IVAC 4.28 -.11 -2.5 dd ... t ITCI 30.06 -2.50 -7.7 dd ... t INTU 97.36 -.89 -0.9 38 1.20 s ISRG 548.90 -2.61 -0.5 33 ... s INVT 1.89 -.07 -3.5 dd ... t SNAK 5.86 +.16 +2.8 dd ... s ISTR 14.52 ... ... 15 0.03f r ISBC 11.34 -.30 -2.6 21 0.24f t NVIV 4.67 -.05 -1.1 ... t IVTY 7.40 -.36 -4.6 ... t IONS 34.85 -1.95 -5.3 cc ... t DFVS 25.85 +.45 +1.8 q ... s IRMD 16.82 +.69 +4.3 28 ... t IRIX 9.40 -.07 -0.7 11 ... t IRDM 7.29 -.31 -4.1 6 ... t IRWD 8.84 -.47 -5.0 dd ... t UAE 15.65 +.21 +1.4 q 0.53e s COMT 26.79 -.46 -1.7 q 0.39e s ISLE 11.65 -.99 -7.8 20 ... t ITI 2.57 +.08 +3.2 ... s ITRI 39.91 -.09 -0.2 61 ... s ITRN 18.59 +.46 +2.5 15 0.78e s XXIA 9.35 -.05 -0.5 ... t IXYS 11.22 -.03 -0.3 22 0.16 s JJSF 109.68 -.29 -0.3 29 1.56 t JCOM 71.63 -2.18 -3.0 26 1.30f t JASO 8.78 -.14 -1.6 12 ... t JD 25.59 -.73 -2.8 dd ... s JKHY 83.57 -.73 -0.9 30 1.12f s JACK 66.83 +2.78 +4.3 23 1.20 s JXSB 24.45 +.66 +2.8 14 0.32a s JAXB 15.60 +.10 +0.6 16 ... s JAGX 1.82 -.15 -7.6 ... t JAKK 6.45 -1.32 -17.0 12 ... t JMBA 13.07 -.19 -1.4 31 ... t JRVR 30.18 -.21 -0.7 19 0.80f t JASN 2.88 +.02 +0.7 dd ... s JAZZ 121.92 -3.53 -2.8 23 ... t JBLU 22.53 +.14 +0.6 11 ... s JTPY 2.60 +.02 +0.8 dd ... r DATE 7.26 +.02 +0.3 38 ... r JST 5.36 -.01 -0.2 6 0.03m s JIVE 3.15 +.10 +3.3 dd ... s JOUT 22.09 -.47 -2.1 15 0.32 t JYNT 4.15 +.04 +1.0 dd ... s JNP 7.51 -.01 -0.1 47 ... t JUNO 33.06 -.65 -1.9 dd ... t KTWO 12.41 -.39 -3.0 dd ... t KCAP 2.69 -.09 -3.2 54 0.60m t KEYW 4.60 +.35 +8.2 dd ... s KLAC 65.68 -.46 -0.7 19 2.08 r KLXI 28.03 +.15 +0.5 34 ... s KVHI 8.94 -.02 -0.2 dd ... s KALU 75.06 -1.00 -1.3 18 1.80f t KMDA 3.68 +.07 +1.9 ... s KNDI 7.42 -.08 -1.1 20 ... s KPTI 5.82 -.42 -6.7 dd ... t KRNY 11.96 -.14 -1.2 cc 0.08 t KELYA 16.86 +.05 +0.3 12 0.20 s KMPH 17.00 +.78 +4.8 ... s KERX 3.31 -.27 -7.5 dd ... t GMCR 91.64 +.03 ... 31 1.30f s KEQU 16.20 ... ... 16 0.52 r KTEC 6.51 -.02 -0.3 dd ... t KTCC 8.05 -.30 -3.6 13 ... s KFRC 16.14 -.03 -0.2 11 0.48 s KE 10.89 -.06 -0.5 13 ... t KBAL 10.45 -.07 -0.7 18 0.22 r KIN 4.08 +.02 +0.5 dd ... s KGJI .98 +.04 +4.4 3 ... s KINS 7.96 +.13 +1.7 9 0.25 t KONE 2.38 -.08 -3.3 ... t KIRK 13.78 -.11 -0.8 12 1.50e s KITE 45.41 -1.21 -2.6 dd ... t KTOV 2.59 -.02 -0.8 ... r KONA 13.51 +.74 +5.8 dd ... s KZ 7.35 +.04 +0.5 dd ... s KOPN 1.77 -.02 -1.1 dd ... t KRNT 11.69 +.24 +2.1 ... s KOSS 2.14 +.04 +1.9 21 ... t KHC 72.82 -.51 -0.7 2.30 t KWEB 33.05 -.71 -2.1 q 0.12e s KTOS 3.15 -.10 -3.1 9 ... t KUTV .82 +.00 +0.1 dd ... r KLIC 11.28 -.31 -2.7 ... t KURA 4.48 -.23 -4.9 ... s LCNB 16.09 -.06 -0.4 14 0.64 s LDRH 20.83 -.62 -2.9 dd ... t LGIH 22.26 -.18 -0.8 11 ... s LHCG 35.74 -.11 -0.3 21 ... s LKQ 26.17 +.17 +0.7 20 ... t LMFA 8.09 -.42 -4.9 ... t LMIA 9.24 +.24 +2.7 77 ... s LPLA 19.32 -.60 -3.0 11 1.00 t LRAD 1.64 -.00 -0.1 82 0.04 r LYTS 10.81 -.48 -4.3 27 0.20f t LJPC 16.14 -.87 -5.1 dd ... t LBAI 10.04 +.05 +0.5 12 0.34 s LKFN 42.06 -.33 -0.8 15 0.98 t LAKE 11.97 +.08 +0.7 12 ... t LRCX 69.23 -1.11 -1.6 13 1.20 t LAMR 54.18 -2.85 -5.0 13 2.76 t LANC 101.70 +1.34 +1.3 26 2.00f t LNDC 11.50 +.11 +1.0 24 ... s s t t t s t s t s t t s s t t t t t t t s t t s t t t t s s t s t s s s s s t t s t t s s s t t s t t t t t s t s s t t t s s s s s s t s s s t s s t t t s s s s t t s t t t t s s t s s t s s s t t s t t t s t t t t t s t t t s t s s t s t t s t t t s t s t t t t s s s t s t t s t s s s s t t s t t t s t s s t t s s s t t s s t t t t t s s t t s t s t t s t t t t s t s t s t t s s t t t t t t t t t t t t t t t s t t t t s t t t t t t s t t s t s t t s t t t t t s t t s s t t t t t s t t t t s s t t t t t t s s s t t t t t t t t s t t t t t s s t t t t t t t s t t t t t t t t t t t t s t s t t t t t t t t t t t t t t s t t s t t s t t s s s t t t t t t t t s s s t t t t t t t t t t t t t t t t t t s t t t t t 42.20 2 71.21 -13.4 -20.2 t 23.30 5 26.44 -5.2 ... t 42.50 2 101.50 -17.5 -43.5 t 60.13 4 84.14 -11.0 +15.2 s 4.67 1 37.29 +11.6 -77.4 t 4.12 1 11.53 -43.8 -40.4 s 1.39 1 12.67 +11.6 -82.8 t 1.50 1 5.24 -43.7 -61.2 s 6.64 9 14.68 +0.4 +15.4 t 2.02 3 7.93 -22.1 -52.9 t 6.37 1 19.40 -51.1 +1.3 s 10.20 9 22.67 +2.3 +20.9 s 9.76 2 18.00 +0.5 -34.9 t 130.00 2 242.37 -21.9 -24.7 t 2.30 2 4.91 -23.0 +18.5 t 6.63 2 14.45 -34.1 -11.1 t 5.50 1 11.40 -20.4 -9.3 t 7.90 1 29.49 -53.0 -58.2 t 0.40 1 2.28 -41.2 -74.0 t 6.77 1 19.43 -47.3 -1.0 t 1.50 2 5.05 -33.6 -45.4 t 29.66 2 52.10 -23.2 -17.9 t 3.80 2 8.79 -33.0 -40.6 t 6.25 5 11.93 -8.9 -21.3 t 55.00 3 133.62 -33.6 -10.4 t 39.58 3 53.34 -7.6 +6.8 t 12.32 6 16.15 -4.8 +18.8 t 26.23 1 46.66 -15.5 -23.3 s 0.87 2 5.80 +28.3 -70.8 t 13.02 2 25.24 -16.1 -11.4 t 5.24 1 16.98 -28.3 -61.2 t 70.21 7 87.89 -1.6 +8.6 t 2.86 2 4.97 -12.2 -26.5 s 1.05 3 3.25 +7.0 ... t 32.03 2 57.68 -17.7 -18.3 t 5.95 5 8.69 -4.3 +10.1 t 2.11 5 2.96 -14.0 -8.1 t 22.06 2 60.10 -9.1 -46.5 t 41.08 2 59.52 -20.1 +0.5 t 2.27 1 4.36 -12.7 -42.7 s 6.36 4 21.16 +8.3 -34.0 t 28.81 2 55.98 -18.5 +0.2 t 4.68 2 19.45 -33.6 +23.6 s 15.12 3 32.42 +10.0 -35.1 t 4.50 4 10.83 -4.2 -2.9 s 18.26 6 32.80 +2.0 -2.4 t 2.04 6 3.19 -7.7 -8.1 t 11.89 1 28.66 -31.0 -24.1 s 14.61 0 26.51 +21.1 +23.4 t 23.94 3 40.21 -25.2 -13.3 t 14.18 1 46.17 -43.3 -36.3 t 3.05 2 6.19 -32.1 ... t 54.75 2 70.32 -15.0 +13.5 t 14.50 3 29.04 -29.8 -9.8 s 6.28 0 13.10 +12.4 +55.5 t 24.87 4 35.59 -16.4 -11.9 t 14.31 4 23.20 -2.8 -3.1 s 1.73 4 3.92 +18.3 -3.2 s 20.37 4 35.22 +6.2 -4.4 t 0.01 1 2.65 -80.0 ... t 0.42 1 4.73 -44.0 -77.9 t 29.50 3 45.95 -22.8 +5.6 t 21.42 3 50.39 -6.9 -32.8 t 89.76 2 314.88 -20.1 -44.4 s 41.01 5 60.69 +2.8 -2.7 t 15.30 2 27.17 -11.8 -7.9 t 1.55 7 2.44 -6.9 +25.1 t 1.79 1 10.75 -67.4 -77.9 t 21.05 2 31.00 -12.9 -4.6 s 28.96 6 38.27 +1.7 +9.3 s 3.61 0 13.79 +25.0 +213.0 t 15.74 2 32.85 -21.9 -20.7 t 1.81 4 3.88 -12.5 -37.5 t 9.20 5 16.39 -3.3 -16.7 t 10.61 1 27.45 -24.1 -51.5 t 4.12 1 7.08 -9.1 -37.3 t 19.86 3 60.79 -44.1 +26.9 s 79.63 6 109.21 +0.9 +2.7 s 447.00 8 580.00 +0.5 +7.4 s 0.71 2 9.40 +17.4 -61.6 t 4.91 2 12.32 -17.5 -46.8 t 13.63 3 18.00 -17.5 -0.3 t 10.77 3 13.13 -8.8 +1.5 t 3.50 1 19.68 -35.1 -53.4 t 6.72 1 18.18 -16.1 ... t 30.93 1 77.80 -43.7 -45.1 t 24.66 2 34.96 -19.0 -26.0 t 13.11 2 33.25 -40.0 +9.5 s 6.42 7 11.28 +1.2 -3.7 t 5.85 3 11.36 -13.3 -20.7 t 7.35 2 17.00 -23.7 -40.5 t 12.90 4 21.60 -1.0 -19.8 t 23.77 2 41.91 -5.8 -32.4 t 9.76 2 21.43 -16.4 +21.1 s 1.62 8 2.96 +19.5 +36.9 s 27.93 0 41.14 +10.3 +13.9 t 16.32 3 26.00 -1.8 -18.8 t 8.50 2 16.05 -24.8 -10.0 t 10.00 2 16.75 -11.2 -6.4 t 97.20 5 125.62 -6.0 +10.9 t 62.82 5 84.15 -13.0 +11.8 t 6.30 6 10.80 -9.5 +3.4 t 21.55 3 38.00 -20.7 -6.7 s 60.10 0 84.70 +7.1 +26.8 t 62.20 2 99.99 -12.9 -33.5 t 21.97 3 33.08 -7.0 +12.3 t 10.40 6 19.52 -16.7 +48.5 t 1.53 1 7.06 -19.1 ... t 6.11 1 10.28 -19.0 +11.6 t 11.37 4 16.85 -3.1 -11.5 t 21.27 7 34.58 -10.0 +46.8 t 2.77 1 8.32 -23.8 -64.3 t 108.50 2 194.73 -13.3 -27.2 t 16.26 6 27.36 -0.5 +28.0 t 2.02 4 3.47 -4.4 ... t 4.64 6 9.48 -2.6 +47.5 s 3.12 0 5.48 +39.9 +0.6 t 2.84 1 5.99 -22.8 -39.1 s 18.33 3 35.29 +0.9 -22.5 t 3.30 1 12.99 -30.5 -42.8 t 5.30 3 15.44 -27.1 +25.3 t 22.37 3 69.28 -24.8 -25.9 t 11.46 1 26.29 -37.1 -34.3 t 2.62 1 7.68 -31.4 -51.4 t 3.91 1 12.59 -23.6 -51.5 t 44.95 9 70.28 -5.3 +5.0 t 25.33 2 46.16 -9.0 -29.0 t 8.00 2 15.79 -5.1 -30.3 t 70.14 3 88.92 -10.3 +3.1 t 3.09 3 5.15 -11.3 -21.0 t 5.05 3 14.85 -31.9 -44.9 t 4.83 1 35.65 -56.1 -77.4 t 9.50 8 13.00 -5.6 +25.2 s 13.47 8 18.22 +4.4 -4.1 t 10.16 5 26.15 -14.4 ... t 2.80 1 14.89 -34.5 -70.3 s 39.80 6 131.09 +1.8 -24.5 t 15.30 3 18.50 -8.9 -6.4 t 6.29 1 13.33 -37.2 -47.9 s 6.09 4 12.49 +5.9 -14.7 t 14.87 1 29.33 -36.2 -29.5 t 9.15 3 17.01 -0.9 -9.1 s 9.01 4 12.99 +7.0 +15.7 s 2.90 3 7.91 +20.0 -40.0 s 0.49 6 1.45 +35.2 -11.4 t 6.11 5 10.00 -11.6 +6.5 t 2.05 1 7.88 -29.6 -27.2 t 11.18 2 29.52 -5.0 -37.1 t 38.41 2 89.84 -26.3 -25.8 t 2.20 2 5.70 -17.8 ... t 12.01 1 28.66 -14.8 -49.3 t 4.88 7 8.58 -2.0 +40.3 t 1.75 1 4.45 -34.9 -54.1 s 9.80 3 17.50 +8.2 ... s 1.51 4 3.50 +7.2 +8.8 s 61.42 6 81.20 +0.1 ... t 26.00 4 44.68 -14.0 +0.7 t 2.80 1 7.12 -23.2 -44.3 t 0.54 3 1.60 -4.7 -11.0 t 8.80 4 16.54 -3.3 -27.8 t 3.22 3 9.06 -46.7 ... t 14.80 5 17.88 -1.7 +11.0 t 16.33 2 47.12 -17.0 -43.1 t 13.00 5 36.07 -8.5 +63.8 t 27.51 4 51.83 -21.1 +22.5 t 22.90 4 32.25 -11.7 -5.0 t 7.71 2 10.00 -9.0 ... t 8.85 1 14.61 -8.2 -37.4 t 15.38 2 48.18 -54.7 -54.2 t 1.37 3 2.70 -17.6 -37.0 t 7.55 7 12.80 -11.3 +44.3 t 12.68 2 44.99 -40.2 -9.0 t 9.72 2 12.50 -14.8 -6.9 t 38.50 4 49.49 -9.8 +10.7 s 8.01 6 15.78 +0.3 +18.9 t 61.20 4 84.49 -12.8 -14.8 t 49.73 4 61.73 -9.7 +2.6 t 86.85 5 119.80 -11.9 +18.2 t 10.38 3 15.16 -2.8 -19.6 Name Ticker Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn Landmark Infrastruct LMRK 14.75 -.01 -0.1 cc 1.30f t Lands End Inc LE 22.66 -.07 -0.3 13 ... s Landstar Sys LSTR 58.69 -1.19 -2.0 15 0.32 t Lantheus Holdings LNTH 2.33 +.29 +14.2 ... s Lantronix Inc LTRX .99 +.14 +15.8 dd ... r LaPorte Bancorp LPSB 14.45 -.06 -0.4 17 0.16 t Lattice Semi LSCC 5.89 +.23 +4.1 dd ... s Lawson Prod LAWS 16.76 +.24 +1.5 cc ... t Layne Christensen LAYN 6.01 +.09 +1.5 dd ... s LeMaitre Vascular LMAT 12.75 +.25 +2.0 32 0.16 t Leading Brands Inc LBIX 2.32 +.07 +3.1 dd ... s Legacy Reserves LP LGCY .77 -.05 -5.6 dd 0.60m t Legacy Resvs LP pf LGCYP 1.85 -.10 -5.1 2.00 t Legacy Resrvs LP pfB LGCYO 1.89 -.05 -2.6 2.00 s Legacy Texas Fincl LTXB 17.64 -.12 -0.7 11 0.56 t LeggMason LowVolHiDv LVHD 25.29 -.13 -0.5 q ... s Lending Tree Inc TREE 68.90 +.94 +1.4 54 ... s Lexicon Pharma LXRX 8.70 -.57 -6.1 dd ... t Liberty Broadbd A LBRDA 48.34 -.24 -0.5 ... s Liberty Broadbd C LBRDK 48.33 -.03 -0.1 ... s Liberty Global A LBTYA 37.97 -.29 -0.8 dd ... s Liberty Global C LBTYK 36.99 -.25 -0.7 ... s Libty Glb LiLAC A LILA 32.77 -.78 -2.3 ... s Libty Glbl LiLAC C LILAK 35.41 -.64 -1.8 ... s Liberty Media A LMCA 34.09 -.36 -1.0 cc ... s Liberty Media C LMCK 33.30 -.52 -1.5 ... s Liberty Int QVC A QVCA 25.10 +.09 +0.4 18 ... s Liberty Ventures B LVNTB 35.55 -.18 -0.5 25 ... t Liberty Ventures A LVNTA 35.29 -.72 -2.0 24 ... r Liberty Tax Inc TAX 18.07 -.41 -2.2 17 0.64 t Liberty TripAdv A LTRPA 19.46 -.94 -4.6 dd ... t LifePoint Health LPNT 63.00 -1.22 -1.9 16 ... s Lifetime Brands Inc LCUT 11.50 -.21 -1.8 16 0.17 t Lifevantage Corp LFVN 9.09 +.13 +1.5 35 ... s Lifeway Foods LWAY 10.51 +.03 +0.3 96 ... t Ligand Pharm LGND 91.91 -.92 -1.0 8 ... s LightPath Tech LPTH 2.17 -.08 -3.6 ... t Lightbridge Corp LTBR .69 -.01 -0.7 dd ... s Lilis Energy Inc LLEX .15 +.01 +7.1 dd ... r Lime Energy Co LIME 2.75 +.11 +4.2 dd ... s Limelight Networks LLNW 1.35 +.09 +7.1 dd ... s Limoneira Co LMNR 12.46 -.42 -3.3 27 0.20f t Lincoln Educ Svcs LINC 2.59 +.08 +3.2 dd 0.08 s Lincoln Elec Hld LECO 54.76 -3.43 -5.9 28 1.28 t Lindblad Expeditions LIND 9.89 +.18 +1.9 dd ... t Lindblad Exped wt LINDW 2.54 -.06 -2.3 ... t Linear Tech LLTC 43.08 -.46 -1.1 21 1.28f t Linn Energy LLC LINE .38 -.13 -25.3 dd ... t LinnCo LLC LNCO .21 -.03 -11.3 dd ... t Lion Biotechnologies LBIO 4.94 -.29 -5.5 dd ... t Lionbridge Tech LIOX 4.31 -.06 -1.4 19 ... t Lipocine Inc LPCN 10.69 -.04 -0.4 dd ... s Liquidity Services LQDT 4.56 +.07 +1.6 ... t Littelfuse Inc LFUS 113.91 +1.24 +1.1 31 1.16 s LivaNova plc LIVN 58.62 -.97 -1.6 ... t Live Oak Bancshares LOB 13.00 -.71 -5.2 0.04e t Live Ventures Inc LIVE 1.43 ... ... dd ... t LivePerson Inc LPSN 4.55 -.10 -2.2 dd ... t Lo Jack LOJN 6.44 +.01 +0.2 cc ... s Logitech Intl LOGI 15.26 +.33 +2.2 dd 0.52e s LogMeIn Inc LOGM 50.57 -.16 -0.3 cc ... s Lombard Medical EVAR .91 ... ... ... s Loral Space and Comm LORL 32.15 +.29 +0.9 dd ... s Loxo Oncology Inc LOXO 18.96 -.59 -3.0 dd ... t Lpath Inc LPTN .20 +.01 +5.3 dd ... s lululemon athletica LULU 60.63 +.13 +0.2 33 ... t Lumentum Hldgs LITE 24.08 -.12 -0.5 ... s Luminex Corp LMNX 18.29 -.05 -0.3 21 ... s Lumos Networks LMOS 11.65 -.14 -1.2 25 0.56 t Luna Innovations LUNA .99 -.03 -2.6 dd ... s M/A-COM Tech Solu MTSI 37.57 -1.28 -3.3 66 ... t MB Financial MBFI 30.33 -.86 -2.8 14 0.68 t MB Financial Inc pfA MBFIP 26.44 -.01 ... 2.00 s MBT Financial Corp MBTF 8.45 +.26 +3.2 16 0.12a s MCBC Holdings MCFT 12.60 +.01 +0.1 ... s MDC Partners Cl A MDCA 20.56 -.29 -1.4 dd 0.84 s MEI Pharma MEIP 1.09 -.04 -3.5 dd ... t MFRI Inc MFRI 7.33 -.05 -0.7 dd ... s MGE Energy Inc MGEE 52.02 +1.10 +2.2 24 1.18 s MGP Ingredients Inc MGPI 23.19 +.87 +3.9 15 0.06f s MKS Instruments Inc MKSI 31.98 -1.63 -4.8 15 0.68 t MMA Capital Mgmt MMAC 14.40 -.01 -0.1 11 ... t MOL Global Inc MOLG .70 +.04 +6.3 ... t MRV Communications MRVC 11.13 -.02 -0.2 dd ... s MSB Financial Corp MSBF 12.57 -.01 ... cc ... s MTS Systems MTSC 53.68 -.38 -0.7 19 1.20 t MYR Group MYRG 21.48 +.68 +3.3 13 ... s Macatawa Bank Corp MCBC 6.00 +.10 +1.7 17 0.12 s Macrocure Ltd MCUR .97 -.04 -4.0 ... t MacroGenics Inc MGNX 15.69 -1.82 -10.4 dd ... t Magal Secur MAGS 4.15 +.01 +0.2 20 ... t Magellan Health Inc MGLN 55.97 +.07 +0.1 58 ... s Magellan Petrol MPET 1.14 +.02 +1.8 dd ... s Magic Softwre MGIC 6.70 -.01 -0.1 16 0.19e s MagicJack VocalTec CALL 7.69 +.06 +0.8 ... t MagneGas Corp MNGA 1.12 -.01 -0.9 dd ... t Maiden Holdings MHLD 12.16 -1.41 -10.4 9 0.56 t Maiden Holdings prB MHLDO 46.52 -3.43 -6.9 3.63 t MainSource Finl Grp MSFG 20.18 -.39 -1.9 12 0.56 t Majesco Entertain COOL .79 +.00 +0.1 dd 0.34e s MakeMyTrip Ltd MMYT 16.22 -.77 -4.5 dd ... t Malibu Boats Inc MBUU 14.52 -.17 -1.2 13 ... s ManTech Internationl MANT 28.79 -.01 ... 21 0.84 s Manhattan Associates MANH 54.34 -1.28 -2.3 39 ... s Manhattan Bridge Cap LOAN 3.99 +.04 +1.0 12 0.34 t Manitex Intl Inc MNTX 4.76 -.31 -6.1 95 ... t MannKind Corp MNKD .94 -.06 -6.3 dd ... t Mannatech Inc MTEX 17.11 -.05 -0.3 8 ... t Marathon Patent Grp MARA 2.31 -.10 -4.1 dd ... t Marchex Inc Cl B MCHX 4.26 +.05 +1.2 ... s Marine Pet Tr MARPS 4.33 +.36 +9.1 9 0.41e s Marinus Pharma MRNS 4.30 -.24 -5.3 ... t MktVectorGenericDrug GNRX 23.81 -.14 -0.6 q ... s MktVect Biotech ETf BBH 100.71 -2.05 -2.0 q ... t MarketAxess Holdings MKTX 115.25 +4.00 +3.6 45 1.04f s Marketo Inc MKTO 15.00 +.03 +0.2 dd ... s Markit Ltd MRKT 27.53 -.29 -1.0 ... t Marlin Business Svc MRLN 13.91 -.03 -0.2 11 0.56a s Marriott Intl A MAR 66.27 -.27 -0.4 21 1.00 s Marrone Bio Innov MBII 1.04 -.07 -6.3 dd ... t Marten Transport Ltd MRTN 16.70 -.20 -1.2 17 0.10 t Martin Midstream Ptr MMLP 14.90 -.98 -6.2 20 3.25 t Marvell Tech Grp MRVL 9.26 -.04 -0.4 11 0.24 s Masimo Corp MASI 35.46 -.02 -0.1 23 ... t Match Group Inc MTCH 10.35 -.12 -1.1 ... t Materialise NV MTLS 5.38 -.20 -3.6 ... t Matrix Service MTRX 17.22 -.26 -1.5 20 ... s Mattel Inc MAT 31.97 -.43 -1.3 29 1.52 s Mattersight Corp MATR 4.00 -.13 -3.1 dd ... t Matthews Intl MATW 47.47 -.85 -1.8 19 0.60 t Mattress Firm Hldg MFRM 41.30 +.60 +1.5 21 ... s Mattson Tech MTSN 3.54 +.01 +0.3 27 ... s Maxim Integrated Pds MXIM 32.78 -.67 -2.0 48 1.20 t Maxwell Technol MXWL 5.50 +.09 +1.7 dd ... s Mazor Robotics Ltd MZOR 10.08 +.10 +1.0 ... s McGrath Rent MGRC 26.27 +.21 +0.8 16 1.00 s Mecox Lane Ltd MCOX 3.81 +.01 +0.3 ... s Medallion Financial TAXI 7.32 +.14 +1.9 10 1.00 s Medical Transc Bill MTBC .78 -.03 -3.6 dd ... t Medicines Co (The) MDCO 33.29 -.44 -1.3 dd ... r MediciNova Inc MNOV 5.30 +.16 +3.1 dd ... s Medidata Solutions MDSO 35.62 +.75 +2.2 cc ... s Medivation Inc MDVN 31.44 -.92 -2.8 21 ... t MediWound Ltd MDWD 7.10 -.02 -0.3 ... t Medovex Corp MDVX 1.51 +.12 +8.3 ... s Medovex Corp wt MDVXW .15 +.08 +114.3 ... s MeetMe Inc MEET 3.42 +.09 +2.7 20 ... s Melco Crown Ent MPEL 15.89 -.43 -2.6 46 0.12e s Mellanox Tech MLNX 46.40 -.15 -0.3 49 ... s Melrose Bancorp MELR 15.35 +.40 +2.7 ... s Memorial Production MEMP 1.95 -.14 -6.7 dd 0.40m t Memorial Resrce Dev MRD 10.22 -.65 -6.0 dd ... t Mentor Graphics MENT 18.89 +.12 +0.6 15 0.22 t MercadoLibre Inc MELI 98.38 -1.60 -1.6 43 0.41 t Mercantile Bank Corp MBWM 22.45 -.32 -1.4 14 0.64f t Mercer Intl MERC 8.43 +.20 +2.4 7 0.46 s Merchants Bncshs MBVT 28.84 -.36 -1.2 14 1.12 t Mercury Systems MRCY 16.92 +.17 +1.0 24 ... t Meridian Bancorp EBSB 13.77 +.02 +0.1 23 0.12 t Meridian Bioscience VIVO 20.34 +.34 +1.7 23 0.80 s Merit Medical Sys MMSI 17.49 +.60 +3.6 32 ... t Merrimack Pharm MACK 5.33 -.21 -3.8 dd ... t Merus Labs Intl MSLI 1.39 -.02 -1.4 cc ... r Mesa Labs MLAB 95.61 -2.76 -2.8 41 0.64 t Mesoblast Ltd MESO 6.07 ... ... ... s Meta Finl Group Inc CASH 40.78 +.66 +1.6 13 0.52 s Metabolix Inc MBLX 1.42 +.05 +3.6 dd ... s Methanex Cp MEOH 29.23 -1.51 -4.9 18 1.10 s Michaels Cos MIK 22.60 +.05 +0.2 14 ... s Microchip Tech MCHP 42.26 -.81 -1.9 23 1.43f t Micron Tech MU 10.49 -.56 -5.1 6 ... t Micro Semi MSCC 32.78 -.49 -1.5 24 ... s Microsoft Corp MSFT 51.18 -1.47 -2.8 33 1.44 t MicroStrategy MSTR 152.59 -2.01 -1.3 17 ... t Microvision Inc MVIS 2.91 -.08 -2.7 dd ... s Mid Penn Bancorp MPB 14.70 -.54 -3.5 9 0.48a t Mid-Con Energy Ptrs MCEP .80 -.05 -5.4 ... s Midatech Pharma plc MTP 4.65 +.03 +0.6 ... r a Continued on next page s s s t t t s t s t s t t t t s t t s s s s t t t t t t t t t t t s t t t t t t s s t s t t s t t t t s t s s t r t s t t s t t s s s t s s t s t s s s t s s s t t s t s s s s t t s t s s s t t t t t t s s t t t s t s s s t t t s t t t s s t t s t t t t s t t s s s t t s s s t t s t t s s s s s s s t t s t s s s t s s s t s t s s s s s t t s t s s t t t s t s t t t t t s t t t t t t s t t t t t t t t t t t t t t t t t t t t t t t t t t s s t t s t t t t t t s t t t t s s t t t t t s s t s t t t t s t t t s s t t t s t s t s t t t t t s s t t t t t t t t t t t t t t s s s t t t s t t t t t t t s t t t t s t t t s t t t s s s t t s t t t s s t t s s t t s t t t t t t t t t t t t t t t s t t s t t s t t t s 10.54 6 18.81 +0.8 -3.9 t 19.84 2 37.81 -3.3 -35.6 s 53.03 3 73.60 +0.1 -14.6 t 1.76 1 8.58 -31.1 ... t 0.80 2 1.88 -12.4 -52.5 t 12.54 7 15.50 -4.9 +12.4 t 3.25 7 7.07 -9.0 -10.6 t 16.36 1 29.64 -28.2 -33.0 s 3.75 4 10.51 +14.3 -22.1 t 7.51 5 18.44 -26.1 +65.9 t 1.62 3 4.27 -16.5 -21.3 t 0.71 1 14.40 -56.0 -87.0 t 1.84 1 21.90 -71.1 ... t 1.48 1 22.03 -69.6 ... t 16.82 1 32.50 -29.5 -18.6 s 23.23 0 25.44 +1.8 ... t 43.22 3 139.59 -22.8 +55.0 t 6.30 3 15.79 -34.6 +42.4 t 42.03 4 58.13 -6.4 -4.0 t 41.30 4 59.70 -6.8 -3.8 t 30.65 3 58.66 -10.4 -24.0 t 29.95 3 54.74 -9.3 -22.6 t 30.97 1 60.00 -20.8 ... t 32.00 1 69.89 -17.7 ... t 31.18 3 42.22 -13.1 -10.5 t 31.06 3 40.61 -12.6 -12.1 t 22.51 3 31.62 -8.1 -14.4 t 35.73 1 45.31 -21.5 -10.5 t 32.35 3 45.43 -21.8 -9.5 t 17.04 1 34.66 -24.2 -43.6 t 17.23 2 35.10 -35.9 -38.1 t 58.20 2 88.18 -14.2 -8.5 t 11.29 1 16.45 -13.3 -26.1 t 1.40 9 10.55 -4.5 +28.0 t 9.88 1 22.38 -5.3 -46.1 t 54.92 7 114.00 -15.2 +61.3 t 0.82 5 3.79 -23.3 +126.8 t 0.51 1 2.92 -31.5 -44.8 t 0.07 1 3.15 -25.0 -86.8 t 2.39 2 4.38 -4.5 +10.0 t 0.90 2 4.43 -7.5 -61.2 t 11.30 1 24.22 -16.6 -36.8 s 0.17 8 3.21 +30.2 +13.1 s 45.54 4 71.15 +5.5 -15.4 t 8.20 5 12.00 -11.0 -1.7 t 0.31 8 3.30 -16.7 ... s 36.41 6 49.57 +1.4 -7.2 t 0.31 1 14.21 -70.5 -90.3 t 0.14 1 13.13 -79.1 -91.9 t 4.33 1 15.03 -36.0 -28.4 t 3.93 2 6.46 -12.2 -25.4 t 6.08 4 19.23 -17.3 +76.5 t 4.42 1 11.00 -29.8 -53.3 s 82.53 0 114.90 +6.4 +15.3 t 51.28 3 77.00 -1.3 +2.2 t 12.10 1 21.25 -8.5 ... t 0.75 3 3.63 -2.1 -54.5 t 3.74 2 11.77 -32.6 -59.4 s 2.16 0 6.49 +15.8 +160.3 s 12.37 8 16.38 +1.3 +4.2 t 35.00 4 75.42 -24.6 -5.2 t 0.55 1 5.97 -32.6 -83.5 t 29.55 1 73.90 -21.0 -56.2 t 10.71 4 35.00 -33.4 +43.1 t 0.14 1 3.75 -11.9 -93.8 s 43.14 7 70.00 +15.6 -10.2 s 13.97 8 26.88 +9.4 ... t 15.41 4 22.85 -14.5 +16.1 s 10.18 2 18.31 +4.0 -34.6 t 0.74 4 1.54 -8.3 -28.0 t 25.82 7 43.19 -8.1 +13.4 t 27.98 3 36.23 -6.3 +2.5 t 26.02 3 27.70 -1.5 ... s 5.34 0 8.36 +23.7 +62.1 t 10.70 4 16.47 -8.0 ... t 16.15 4 28.65 -5.3 -15.0 t 0.87 1 6.59 -31.9 -79.2 s 4.48 8 8.37 +12.1 +9.3 s 36.46 0 51.90 +12.1 +20.0 t 12.32 8 27.57 -10.6 +54.7 t 29.00 3 39.65 -11.2 -4.2 t 9.12 9 15.71 -0.3 ... s 0.44 2 2.90 +1.3 -74.0 t 6.38 4 21.50 -8.9 +12.0 s 8.92 0 12.89 +0.6 +33.7 t 48.64 2 77.39 -15.3 -23.3 s 17.77 3 32.24 +4.2 -20.7 t 4.96 9 6.15 -0.8 +10.7 t 0.85 1 16.10 -23.6 -90.1 t 14.84 1 39.90 -49.3 -51.2 t 3.98 1 6.15 -2.2 -19.8 t 45.40 4 73.00 -9.2 -9.5 s 0.20 2 6.88 +107.7 -84.1 s 5.13 9 7.08 +21.2 -0.9 t 6.48 3 12.50 -18.6 -2.9 t 0.52 3 2.50 -30.4 +35.6 t 12.12 1 16.98 -18.4 -2.6 t 46.85 1 58.25 -11.6 ... t 18.64 3 24.05 -11.8 +10.3 t 0.61 1 2.37 -24.0 -1.4 t 11.97 4 25.03 -5.5 -32.1 t 11.97 3 24.14 -11.3 -25.4 t 24.90 4 35.04 -4.8 -11.8 t 44.14 4 77.75 -17.9 +8.4 t 2.98 6 4.78 -9.1 +21.2 t 4.25 1 12.36 -20.0 -55.4 t 0.64 1 7.32 -35.4 -85.5 t 16.30 1 29.60 -9.2 -26.4 s 1.29 2 7.80 +44.4 -65.8 s 3.08 6 5.32 +9.5 +1.9 s 3.07 2 14.45 +5.0 -65.3 t 4.00 1 20.72 -43.7 -61.0 t 22.86 4 25.40 -5.3 ... t 95.76 1 145.52 -20.7 -19.8 s 78.10 0 117.03 +3.3 +42.0 t 12.86 2 33.99 -47.8 -45.6 t 24.96 5 30.87 -8.8 +5.6 t 11.17 4 19.29 -13.4 -12.5 t 56.43 4 85.00 -1.1 -18.4 t 0.62 2 4.43 -5.5 -70.3 t 14.62 3 24.92 -5.6 -26.1 t 13.27 1 38.61 -31.3 -36.9 s 7.40 2 16.74 +5.0 -41.4 t 28.61 4 46.00 -14.6 +18.7 t 8.41 3 16.17 -23.6 ... t 5.36 1 10.35 -23.8 -30.3 t 15.02 2 26.22 -16.2 -6.4 s 19.45 9 34.36 +17.7 +31.6 t 3.85 1 8.10 -39.0 -43.8 t 45.00 2 61.10 -11.2 +0.6 t 30.01 3 70.42 -7.5 -31.5 s 2.13 5 5.10 +0.3 -23.6 t 29.47 3 42.18 -13.7 +0.1 t 4.06 4 8.49 -23.0 -21.3 t 8.31 3 14.99 -0.8 -13.2 s 21.46 4 35.00 +4.3 -14.5 s 2.60 7 4.42 +0.8 -1.6 s 5.90 3 11.05 +3.9 -24.4 t 0.72 1 3.22 -34.9 -70.0 t 25.27 5 43.79 -10.8 +18.5 s 2.62 9 5.90 +49.3 +46.4 t 30.22 2 61.31 -27.7 -26.5 t 26.41 2 70.79 -35.0 -41.2 t 5.00 4 10.47 -16.9 -5.3 s 0.85 2 5.80 +37.3 -70.6 s 0.01 2 1.05 +150.0 ... t 1.32 7 4.54 -4.5 +86.0 t 12.05 3 27.39 -5.4 -40.1 s 32.24 7 52.77 +10.1 +0.2 s 13.53 9 15.69 +0.5 +10.8 t 1.57 1 18.71 -26.1 -79.4 t 9.72 1 21.57 -36.7 -43.7 s 16.10 3 28.09 +2.6 -24.9 t 84.19 3 153.42 -14.0 -23.3 t 18.42 6 26.27 -8.5 +21.6 t 5.95 3 15.95 -6.9 -41.3 t 27.00 3 34.00 -8.4 +5.5 t 13.37 6 19.99 -7.8 -1.8 t 12.02 7 14.91 -2.3 +11.3 t 16.60 9 21.23 -0.9 +7.5 t 15.47 2 26.42 -5.9 -5.3 t 5.10 1 13.84 -32.5 -49.7 t 1.06 2 2.85 -15.2 -25.0 t 67.70 5 126.05 -3.9 +35.0 t 4.26 5 8.46 -4.6 ... t 35.19 4 53.51 -11.2 +13.5 t 0.86 1 7.68 -7.8 -49.3 t 22.73 2 61.40 -11.5 -38.8 s 19.46 3 30.00 +2.2 -19.0 t 37.77 4 52.44 -9.2 -12.6 t 9.31 1 31.91 -25.9 -65.5 s 28.24 5 39.56 +0.6 +6.8 t 39.72 7 56.85 -7.8 +23.1 t 141.01 2 226.48 -14.9 -13.9 s 2.00 5 4.23 +1.7 +49.5 t 14.75 1 17.46 -8.7 +1.5 t 0.72 1 6.97 -29.5 -81.9 t 4.09 2 8.09 -4.2 ... Plus 15 timesfreepress.com • eEdition Stocks Plus Wednesday, February 24, 2016 Nasdaq ( Name continued) Ticker Middleburg Fncl Middleby Corp Middlesex Water MidWestOne Fin Miller Herman Mimecast Ltd MiMedx Group Mind CTI Ltd Mindbody Inc Minerva Neurosci Mirati Therapeutics Mirna Therapeutics Misonix Inc Mitcham Inds Mitek Systems Inc Mitel Networks Mobile Mini MobileIron Inc ModusLink Global Sol Momenta Pharm Momo Inc Monarch Casino Monarch Financial Mondelez Intl MoneyGram Intl Monolithic Pwr Sys Monotype Imaging Monro Muffler Monroe Capital Monster Beverage Morgans Hotel Grp Morningstar Inc MoSys Inc Motorcar Parts Amer Mtn Prov Diamonds Multi Color Multi-Fineline Elect MutualFirst Fincl Mylan NV MyoKardia Inc MYOS Corp Myriad Genetics Inc NBT Bncp NCI Inc NETGEAR Inc NF Energy Saving NIC Inc NICE-Systems Ltd NII Holdings Inc NMI Holdings NN Inc NV5 Global Inc NVE Corp NXP Semiconductors Nabriva Therapeutics Naked Brand Group NanoString Tech Nanometric Nanosphere Inc NantKwest Inc Napco Security Sys Nasdaq Inc Natera Inc Nathans Fam National Bankshares Natl Beverage Natl CineMedia Natl Commerce Corp Natl General Hldgs Natl Gen Hldgs pfA Natl Gen Hldgs pfB Natl Gen Hldgs 2055 National Instrument Natl Interstate Cp Natl Penn Bcs National Research A Natl Westn Life Grp Natural Alternat Natural Hlth Trends Natures Sunshine Natus Medical Inc Navient Corp NavgGp Nektar Therapeutics Neogen Corp NeoGenomics Inc Neonode Inc Neos Therapeutics Neothetics Inc Neovasc Inc NephroGenex Inc Neptune Tech & Biors Net 1 UEPS Tech Net Element Inc NetApp Inc NetEase Inc Netflix Inc Netlist Inc NetScout Systems NetSol Technologies Neuralstem Inc NeuroDerm Ltd NeuroMetrix Inc Neurocrine Biosci New Link Genetics NY Mortgage Trust NY Mortgage Tr pfB NY Mortgage Tr pfC NewStar Financial NewBridge Bancorp A Newport Corp News Corp A News Corp B Newtek Business Nexstar Bdcstg Grp Nexvet Biopharma Nicholas Financial Nivalis Therapeutics Noodles & Co Nordson Corp Nortek Inc Northeast Bancorp Nthn Tech Nthn Trust Cp Northern Trust pfC Northfield Bancorp Northrim BanCorp Inc Nwst Bancshares Inc Northwest Bio wt Northwest Biothera Northwest Pipe Norwegian Cruise Ln Norwood Financial Cp Nova Lifestyle Inc Nova Measuring Instr Novadaq Technologies Novatel Wireless Inc Novavax Inc NovoCure Ltd Novogen Limited ADS nTelos Holdings NuVasive Inc Nuance Communication Numerex Corp Nutraceutical Intl Nutri System Nuv Nasd 100 DynOver Nvidia Corporation NxStage Medical Inc Nxt-ID Inc Nymox Pharmaceutical O2Micro Intl Ltd OFS Capital Corp OHA Investment Corp O Reilly Auto OSI Systems Inc Oak Valley Bancorp Oasmia Pharma Ocean Power Tech Ocean Rig UDW Ocean Shore Hldgs Co OceanFirst Fincl Ocera Therapeutics Oclaro Inc Ocular Therapeutix Oculus Innov Sci wt Oculus Innov Sci Odyssey Marine Exp Office Depot Ohr Pharmaceutical Old Domin Freight Old Line Bancshares Old NBcp IN Old Point Fncl Old Second Bcp Old Second Cap Tr I Ollie’s Bargain Out Olympic Steel Omega Flex Inc Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn MBRG 20.66 -.14 -0.7 19 0.52 s MIDD 86.36 -2.20 -2.5 25 ... t MSEX 28.15 +.36 +1.3 24 0.80 s MOFG 26.00 -.47 -1.8 11 0.64f r MLHR 25.60 +.02 +0.1 13 0.59 s MIME 9.24 -.37 -3.9 ... t MDXG 8.32 +.20 +2.5 46 ... s MNDO 2.49 -.01 -0.4 8 0.30e s MB 12.10 -.80 -6.2 ... t NERV 4.90 -.10 -2.0 dd ... t MRTX 21.15 -2.75 -11.5 dd ... t MIRN 3.80 -.18 -4.5 ... t MSON 5.98 +.05 +0.8 9 ... s MIND 3.13 +.01 +0.3 dd ... s MITK 5.32 +.08 +1.5 ... t MITL 6.97 +.02 +0.3 29 ... s MINI 27.14 -.59 -2.1 cc 0.82f t MOBL 3.29 -.12 -3.5 dd ... t MLNK 1.76 -.05 -2.8 dd ... t MNTA 9.61 -.70 -6.8 dd ... s MOMO 12.00 +1.98 +19.8 ... s MCRI 18.80 -.32 -1.7 17 ... t MNRK 15.05 +.22 +1.5 13 0.36b s MDLZ 40.07 +.37 +0.9 9 0.68 s MGI 5.08 -.23 -4.3 dd ... t MPWR 58.22 -.55 -0.9 68 0.80 t TYPE 24.13 -.18 -0.7 37 0.40 s MNRO 66.88 +.24 +0.4 33 0.60 s MRCC 12.04 -.12 -1.0 1.40 s MNST 128.79 -1.02 -0.8 45 ... s MHGC 1.37 -.01 -0.7 dd ... r MORN 78.02 -.03 ... 26 0.88f t MOSY .57 -.03 -5.0 dd ... t MPAA 32.58 +.06 +0.2 55 ... t MDM 3.58 -.01 -0.3 ... s LABL 45.11 -1.17 -2.5 15 0.20 t MFLX 21.68 +.22 +1.0 12 ... s MFSF 24.00 ... ... 15 0.56f s MYL 46.71 -.10 -0.2 19 ... s MYOK 7.18 -.36 -4.8 ... t MYOS 1.65 +.10 +6.5 dd ... s MYGN 34.77 -.23 -0.7 26 ... r NBTB 25.91 -.21 -0.8 15 0.88 t NCIT 14.47 -.11 -0.8 16 0.15e t NTGR 38.41 -1.76 -4.4 26 ... t NFEC .72 +.00 +0.1 ... s EGOV 17.38 -.24 -1.4 28 0.55e t NICE 60.20 -.34 -0.6 15 0.64 s NIHD 4.21 +.11 +2.7 ... s NMIH 4.88 -.18 -3.6 dd ... t NNBR 11.59 -.62 -5.1 13 0.28 t NVEE 19.59 -.58 -2.9 18 ... s NVEC 49.06 -1.94 -3.8 18 4.00 t NXPI 68.24 -1.67 -2.4 ... s NBRV 8.74 -.10 -1.2 ... t NAKD 2.39 -.08 -3.2 ... t NSTG 12.35 -.76 -5.8 dd ... t NANO 13.24 +.01 +0.1 cc ... t NSPH .72 +.07 +11.1 dd ... s NK 7.35 -.49 -6.3 ... t NSSC 6.12 +.02 +0.3 21 ... t NDAQ 63.14 -.41 -0.6 25 1.00 s NTRA 7.72 +.24 +3.2 ... s NATH 49.11 -.97 -1.9 31 25.00e s NKSH 33.80 +.03 +0.1 14 1.14e t FIZZ 37.04 +1.00 +2.8 32 ... s NCMI 14.98 -.04 -0.3 52 0.88 t NCOM 21.84 -.19 -0.9 1 ... t NGHC 19.65 -.40 -2.0 12 0.12f t NGHCP 25.25 -.00 ... 1.88 t NGHCO 25.44 +.18 +0.7 1.88 r NGHCZ 24.05 +.04 +0.1 1.91 s NATI 28.57 -.54 -1.9 34 0.80f t NATL 23.87 +.45 +1.9 18 0.52 t NPBC 11.10 -.18 -1.6 14 0.44 t NRCIA 14.71 +.31 +2.2 0.32f s NWLI 210.15 +.85 +0.4 10 0.36 s NAII 11.03 +.02 +0.2 15 ... s NHTC 34.08 -2.11 -5.8 9 0.20f s NATR 7.64 +.12 +1.6 33 0.40 t BABY 35.70 +.07 +0.2 26 ... s NAVI 10.24 -.12 -1.2 4 0.64 s NAVG 82.86 -.45 -0.5 15 ... t NKTR 11.00 -.50 -4.3 dd ... t NEOG 48.39 -.38 -0.8 51 ... t NEO 5.87 -.30 -4.9 dd ... t NEON 2.39 +.04 +1.7 dd ... s NEOS 9.98 -.72 -6.7 ... t NEOT .66 -.09 -12.4 dd ... t NVCN 3.28 +.03 +0.9 dd ... r NRX 1.12 -.05 -4.3 dd ... s NEPT 1.06 +.04 +3.9 dd ... s UEPS 10.27 +.30 +3.0 5 ... s NETE .19 -.01 -3.5 dd ... t NTAP 24.32 -.65 -2.6 20 0.72 t NTES 157.37 -2.71 -1.7 22 1.78e s NFLX 89.12 -2.81 -3.1 cc ... t NLST 1.22 -.02 -1.6 dd ... r NTCT 20.01 -.72 -3.5 17 ... t NTWK 6.56 -.18 -2.7 dd ... s CUR .97 -.05 -4.9 dd ... t NDRM 12.50 -.35 -2.7 ... t NURO 1.47 -.01 -0.7 ... t NBIX 35.96 -1.56 -4.2 dd ... t NLNK 21.35 -1.58 -6.9 6 ... t NYMT 5.08 +.11 +2.2 5 0.96 s NYMTP 20.62 +.09 +0.4 1.94 s NYMTO 20.68 +.23 +1.1 1.97 s NEWS 6.93 -.10 -1.4 20 ... t NBBC 10.66 -.04 -0.4 21 0.06 s NEWP 22.76 +7.72 +51.3 30 ... s NWSA 10.89 -.21 -1.9 dd 0.20 t NWS 11.62 -.13 -1.1 13 0.20 s NEWT 9.41 -.19 -2.0 4.45e t NXST 40.99 -.01 ... 16 0.96f s NVET 2.98 -.01 -0.4 ... s NICK 10.59 +.02 +0.2 7 ... t NVLS 4.50 -.19 -4.1 ... t NDLS 12.53 -.44 -3.4 dd ... t NDSN 69.68 +4.94 +7.6 20 0.96 s NTK 38.98 +.91 +2.4 dd ... s NBN 10.04 -.21 -2.0 13 0.04 s NTIC 11.78 -.04 -0.3 98 ... t NTRS 59.74 -1.16 -1.9 15 1.44 s NTRSP 26.40 +.15 +0.6 1.46 s NFBK 15.30 -.02 -0.1 33 0.28 t NRIM 23.37 -.01 ... 9 0.76 t NWBI 12.40 -.09 -0.7 19 0.56 t NWBOW 1.32 -.20 -13.2 ... t NWBO 2.33 -.06 -2.5 dd ... t NWPX 9.35 -.10 -1.1 dd ... s NCLH 46.85 +2.77 +6.3 23 ... s NWFL 26.90 -.02 -0.1 14 1.24 s NVFY 1.29 ... ... ... t NVMI 10.35 -.01 -0.1 20 ... s NVDQ 9.18 -.44 -4.6 dd ... t MIFI 1.36 -.04 -2.9 dd ... r NVAX 4.83 -.20 -4.0 dd ... t NVCR 11.82 -.19 -1.6 ... s NVGN 2.02 ... ... ... s NTLS 9.15 -.01 -0.1 dd ... t NUVA 39.10 -.05 -0.1 cc ... s NUAN 19.01 -.25 -1.3 dd ... s NMRX 5.87 -.01 -0.2 dd ... t NUTR 24.31 -.25 -1.0 14 ... t NTRI 22.81 +.33 +1.5 24 0.70 s QQQX 17.18 -.07 -0.4 q 1.40 s NVDA 31.60 +.08 +0.3 25 0.46 s NXTM 14.18 +.01 +0.1 dd ... s NXTD .57 -.09 -14.0 ... t NYMX 2.41 -.05 -2.0 dd ... s OIIM 1.46 +.05 +3.3 dd ... s OFS 10.89 +.06 +0.6 1.36 t OHAI 2.79 -.06 -2.1 dd 0.48 t ORLY 258.78 -.76 -0.3 28 ... s OSIS 58.87 -1.20 -2.0 22 ... t OVLY 9.37 -.23 -2.4 15 0.23e t OASM 3.69 -.11 -2.9 ... t OPTT 1.43 -.08 -5.2 dd ... t ORIG .72 -.03 -3.7 ... s OSHC 17.15 -.06 -0.3 15 0.24 s OCFC 16.86 -.12 -0.7 13 0.52 s OCRX 3.05 +.10 +3.4 dd ... s OCLR 4.66 +.03 +0.6 ... s OCUL 7.92 -.50 -5.9 dd ... t OCLSW .27 -.01 -3.6 ... t OCLS .99 ... ... dd ... s OMEX 2.41 -.66 -21.5 ... t ODP 5.09 -.13 -2.5 dd ... t OHRP 3.28 +.25 +8.3 dd ... s ODFL 63.48 -.36 -0.6 18 ... s OLBK 17.66 -.13 -0.7 16 0.24f s ONB 11.14 -.32 -2.8 11 0.52f t OPOF 18.75 -.06 -0.3 13 0.40f s OSBC 6.25 -.16 -2.5 14 ... t OSBCP 10.04 -.05 -0.5 0.78 r OLLI 20.36 -.67 -3.2 ... t ZEUS 10.74 -.14 -1.3 dd 0.08 t OFLX 31.73 +.03 +0.1 20 0.85e t s s s t s s s s s t t t t s s t s t t t t t t t t t s s s t t s t s s t s t t t t t s s s t t s s r s s t t s t t t s t s s t t s t t s t t s s s t s t t s s t t s t t t t t s t t s t t t s s t s t t s t t t t s s s t s s t t t t t s t s s s s s t t s s t s s s t s s s t s t t t t t s t s s s s t t s s s t s t t t t t t t s s s s t t s t s s t s t s t s s s t s t t t t t t t t t t s s t t t t t t t t t t t s s t t t t t t s t s t t t t t t s t t t s t t t t t t t t t t s t s s t t t t t t t t s t t t t t t s s t t t t t t t t t t t t t t s t t t s t t t t t t t t s s t t s t t t t t t t s s t t t t t t t t t t t t t t s t t t t t s t t t t s t t t s t s t t s t t s t t r t t s t t t t t t s s t s t s s t t s 16.60 8 22.35 +11.8 +16.7 t 79.11 2 125.31 -19.9 -18.8 s 21.24 9 29.77 +6.1 +25.9 t 25.51 1 34.04 -14.5 -4.2 t 22.60 3 32.71 -10.8 -16.6 t 6.01 6 11.99 -3.8 ... t 6.71 3 13.20 -11.2 -17.6 t 2.09 2 4.10 -1.6 -19.8 t 9.14 4 18.39 -20.0 ... t 4.27 3 6.50 -19.3 -6.0 t 17.94 1 52.00 -33.1 +0.8 t 3.57 1 11.01 -39.2 ... t 5.64 1 13.90 -36.4 -51.6 s 2.24 3 6.69 +4.0 -52.1 s 2.68 9 5.75 +29.4 +54.1 t 5.91 3 10.87 -9.4 -31.0 t 24.13 2 44.47 -12.8 -31.9 t 2.81 1 9.68 -8.9 -61.3 t 1.75 1 3.98 -29.0 -51.5 t 9.05 1 25.56 -35.2 -20.8 t 6.72 5 19.89 -25.1 -12.9 t 15.93 4 23.54 -17.3 +4.7 t 10.78 6 18.35 -16.3 +34.9 t 33.97 5 48.58 -10.6 +9.1 t 4.68 1 11.00 -19.0 -37.7 t 40.75 7 69.25 -8.6 +14.6 s 20.62 3 34.42 +2.1 -24.7 s 55.34 6 77.00 +1.0 +6.1 t 10.02 4 15.73 -8.0 -8.0 t 113.08 4 160.50 -13.5 +7.1 t 0.79 1 7.98 -59.3 -82.3 t 71.89 5 86.88 -3.0 +2.2 t 0.55 1 2.67 -47.7 -69.1 t 22.50 6 41.03 -3.6 +41.7 s 2.47 6 4.40 +25.6 +3.8 t 40.16 2 80.24 -24.6 -30.0 s 12.59 7 26.05 +4.8 +19.7 t 20.06 7 25.94 -3.2 +8.8 t 37.59 3 76.69 -13.6 -19.1 t 6.24 1 16.76 -51.0 ... t 1.23 1 7.50 -11.3 ... t 30.30 3 46.24 -19.4 +2.0 t 23.42 4 30.53 -7.1 +10.8 s 9.53 7 17.18 +6.0 +25.1 t 28.12 6 45.76 -8.4 +24.7 t 0.52 1 2.45 -1.2 -65.6 t 14.48 5 20.90 -11.7 +6.6 s 53.06 5 68.38 +5.0 +3.9 t 3.01 1 16.88 -16.6 ... t 4.19 2 9.55 -27.9 -32.9 t 10.34 1 29.91 -27.3 -53.9 t 12.30 5 28.07 -10.9 +64.0 t 45.47 1 81.55 -12.7 -13.2 t 61.61 2 114.00 -19.0 -17.4 t 6.61 2 17.48 -9.2 ... t 2.16 2 4.00 -38.7 -46.5 t 9.95 3 19.81 -16.0 +6.8 t 11.91 2 18.70 -12.5 -23.9 s 0.48 1 8.98 +17.6 -89.0 t 6.10 1 38.48 -57.6 ... s 4.90 5 7.60 +3.7 +13.8 s 47.81 0 64.34 +8.5 +26.5 t 6.52 1 24.36 -28.5 ... t 30.20 7 59.75 -4.8 -1.5 t 27.48 7 36.76 -4.9 +17.5 t 19.98 7 48.01 -18.5 +60.2 t 11.97 7 16.76 -4.6 +6.0 t 20.50 2 29.54 -12.8 ... t 17.25 4 23.88 -10.1 +9.5 t 23.75 5 27.07 -1.9 ... s 23.91 9 25.81 +0.6 ... t 22.75 7 24.84 -2.1 ... t 26.50 4 33.15 -0.4 -4.5 t 22.30 2 30.49 -10.6 -8.6 t 10.24 4 12.80 -10.0 +10.2 t 10.72 6 17.42 -8.3 +7.0 t 193.22 3 269.00 -16.6 -17.1 s 5.28 0 11.37 +6.7 +108.5 s 12.56 6 55.45 +1.6 +169.1 t 7.15 1 14.31 -24.5 -42.8 t 29.34 3 51.05 -25.7 -2.6 t 8.20 2 22.00 -10.6 -49.4 t 71.01 7 89.14 -3.4 +14.7 t 9.16 3 17.55 -34.7 -15.5 t 41.51 4 62.70 -14.4 -1.2 t 4.14 4 8.48 -25.4 +39.0 t 1.99 2 4.83 -5.5 -21.9 t 7.57 2 28.99 -30.3 ... t 0.70 1 15.05 -52.7 -89.0 t 2.88 1 9.90 -27.1 -65.9 t 0.77 1 9.01 -30.0 -81.4 t 0.94 2 1.94 -0.9 -44.0 t 9.08 1 21.48 -24.0 -25.9 s 0.05 2 1.42 +2.7 -84.0 t 20.66 2 39.14 -8.3 -32.8 t 94.17 7 186.45 -13.2 +47.0 t 58.46 5 133.27 -22.1 +34.6 s 0.28 8 1.49 +38.6 -13.3 t 18.77 1 45.53 -34.8 -47.0 t 4.20 5 9.50 -15.5 +16.2 t 0.52 2 3.92 -5.8 -73.2 t 11.38 1 26.50 -26.7 +11.0 t 1.35 1 7.84 -25.8 -78.5 t 31.25 2 58.46 -36.4 -4.8 t 19.75 1 58.73 -41.3 -42.3 t 3.82 3 8.12 -4.7 -23.1 s 17.16 5 25.23 +12.9 ... s 17.13 5 24.60 +10.3 ... t 4.25 4 12.86 -22.8 -28.8 t 7.48 6 13.30 -12.5 +24.8 s 13.18 0 20.85 +43.4 -25.2 t 10.21 1 17.55 -18.5 -34.7 t 10.74 2 17.11 -16.8 -28.9 t 9.50 1 16.83 -34.3 -12.7 t 34.65 3 61.79 -30.2 -22.9 t 2.85 1 11.30 -12.7 -68.5 t 9.92 2 15.47 -9.1 -29.0 t 4.15 1 20.43 -41.9 ... s 9.32 3 21.41 +29.3 -31.4 s 51.89 6 84.45 +8.6 -16.3 t 33.85 1 92.96 -10.6 -52.6 t 9.11 5 11.02 -4.4 +12.1 t 9.60 2 21.99 -15.1 -43.4 t 54.38 3 79.25 -17.1 -11.1 t 24.98 7 27.17 -1.5 ... t 14.28 5 16.40 -3.9 +8.0 t 21.60 3 29.75 -12.1 +7.9 t 11.55 4 14.11 -7.4 +11.1 t 0.96 1 8.26 -13.2 ... t 1.85 1 12.55 -27.2 -62.5 t 7.46 2 25.86 -16.4 -62.4 t 37.01 4 64.27 -20.1 ... t 26.50 1 31.00 -6.4 -1.5 t 1.00 2 3.70 -28.3 -50.4 s 8.57 4 13.34 +5.6 -9.5 t 8.53 1 17.29 -27.9 -37.3 t 0.84 1 6.89 -18.6 -71.8 t 4.08 1 15.01 -42.4 -47.1 t 10.15 1 30.89 -47.1 ... t 1.79 1 9.50 -3.3 -26.8 s 4.25 0 9.35 +0.1 +84.3 t 36.81 2 56.61 -27.7 -18.4 t 13.59 7 21.83 -4.4 +37.3 t 5.17 1 12.31 -8.6 -48.0 t 16.28 8 26.70 -5.8 +37.8 s 16.86 4 32.05 +5.4 +32.0 t 14.85 5 19.98 -11.3 -3.5 t 19.09 9 33.94 -4.1 +42.9 t 13.47 1 22.60 -35.3 -20.3 s 0.16 2 4.20 +137.5 -75.2 t 0.40 6 4.37 -26.5 +500.0 s 1.21 2 2.82 +3.5 -44.4 t 9.98 4 12.50 -5.1 +4.5 t 2.79 1 5.98 -26.6 -29.9 s 202.44 8 277.96 +2.1 +26.1 t 48.19 3 96.75 -33.6 -17.1 t 8.99 2 11.35 -9.9 -2.5 s 2.88 6 4.49 +1.9 ... t 0.95 1 8.50 -31.9 -71.5 t 0.70 1 9.52 -55.7 -86.9 r 14.20 8 18.06 ... +21.3 t 15.98 2 21.00 -15.8 +3.9 t 2.00 3 6.10 -2.2 -50.8 s 1.47 0 4.77 +33.9 +206.6 t 5.07 1 44.19 -15.5 -73.2 t 0.10 3 0.72 -17.9 ... t 0.65 3 1.97 -13.9 +8.5 t 1.80 1 9.36 -25.6 -65.9 t 4.83 1 9.52 -9.8 -45.0 t 2.02 2 12.31 -46.6 -57.6 s 48.92 5 80.96 +7.5 -17.9 s 14.31 9 18.33 +0.5 +25.0 t 10.69 2 15.00 -17.8 -14.9 s 14.71 8 20.25 +9.3 +28.0 t 5.11 4 8.14 -20.3 +15.3 s 9.74 6 10.30 +0.9 ... s 14.88 7 22.99 +19.7 ... t 6.40 3 20.93 -7.3 -33.0 t 23.50 5 43.20 -3.9 +5.5 Name Ticker Omeros Corp Omnicell Inc On Semiconductor On Track Innovations OncoMed Pharma OncoGenex Pharm Onconova Therapeut OncoSec Medical Oncothyreon Inc One Grp Hospitality One Horizon Group 1-800-Flowers.com Open Text Corp Opexa Therapeutic wt Opexa Therapeutics OpGen Inc OpGen Inc wt Ophthotech Corp Optical Cable Opus Bank Oramed Pharma OraSure Tech Orbcomm Inc Orbotech Orexigen Thera Origin Agritech Ltd Orion Energy Sys Oritani Financial Cp Orrstown Fncl Svcs Orthofix Osiris Therapeutics Ossen Innovation Co Otelco Inc Otonomy Inc Otter Tail Corp Outerwall Inc OvaScience Inc Overstock.com Inc Oxford Immunotec Oxford Lane Capital Oxford Lane 2023 pf Oxford Lane Cap 24pf Oxigene Inc P&F Inds PAM Transp PC Connection Inc PC-Tel Inc PCM Inc PDC Energy Inc PDF Solutions Inc PDL BioPharma Inc PGT Inc PHI Inc Nv Pico Holdings PRA Group Inc PRA Health Sciences PRGX Global Inc PTC Inc PTC Therapeutics Inc PacWest Bancorp Paccar Inc Pace Holding Corp un Pac Biosci Calif Pacific Continental Pacific Ethanol Inc Pacific Merc Bancorp Pacific Premier Bncp Pacific Spec Acq Pacific Spec Acq rt Pacific Spec Acq wt Pacific Spec Acq un Pacific Sunwear Pacira Pharmaceutic Pain Therapeutics Pan Am Silver Panera Bread Co Pangaea Logistics Papa Johns Papa Murphy’s Hldgs Paragon Shipping Paratek Pharm Parexel Intl Park City Group Park Ohio Ind Park Sterling Corp Parke Bancorp ParkerVision Inc Parnell Pharma Partner Commun Pathfinder Bcp Patrick Inds Patriot Transport Pattern Energy Patterson Cos Patterson UTI Energy Paychex Paylocity Hldg Payment Data Systems PayPal Holdings pdvWireless Inc Peak Resorts Inc Peapack-Gladstone Pegasystems Inc Pendrell Corp Penn Natl Gaming PennantPark Invest PennPk FltRtCap Penns Woods Bancorp PennTex Midstream Peoples Utd Fncl Peoples Bcp OH Peoples Fincl Miss Peoples Fin Svcs Peoples Utah Bncp Perceptron Peregrine Pharma Perficient Inc Performant Financial Perion Network Ltd Perma Fix Environ Pernix Therapeutics Perry Ellis Intl Inc Pershing Gold Corp PetMed Express PFSweb Inc Phibro Animal Hlth PhotoMedex Inc Photronic Inc Pieris Pharmaceutic Pilgrims Pride Pingtan Marine Ent Pinnacle Entert Pinnacle Financial Pixelworks Inc Planet Payment Inc Plexus Corp Plug Power Inc Pluristem Thera Pointer Tele Sys Points Intl Ltd Polycom Inc Pool Corp Pope Res Popeyes Louis Kitch Popular Inc Porter Bancorp Portola Pharm Potbelly Corp Potlatch Corp Powell Ind Power Integrations Power Solutions Intl PowShs MultiStratAlt PowSh DB OptYldCmdty PwShs Nasd Internet PwrShs US 1500 SmMid PS Russell 1K LwBeta PowSh Intl Low Beta PowSh DWA Tactical PowSh SP SmCap Cn Ds PowSh S&P SCap CnSt PowSh Intl Buyback PowSh SP SmCap Engy PowSh S&P SmCap Finl PowSh S&P SmCap Util PowSh SP Sm Cap Matl PowSh S&P SmCap Info PowShs Global Gold PowSh S&P SmCap Inds PowSh S&P SmCp HCare PowerShs QQQ Trust Prana Biotechnology Preferred Bk of LA Preformed Line Prdts Premier Financial Premier Inc Presbia plc Price T Rowe a Continued on next page Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn OMER 10.09 -.39 -3.7 dd ... t OMCL 27.15 -.33 -1.2 32 ... t ON 8.02 +.05 +0.6 15 ... s OTIV .71 -.02 -2.7 dd ... s OMED 9.29 -.23 -2.4 dd ... t OGXI .61 +.03 +5.2 dd ... s ONTX .44 -.03 -6.4 dd ... t ONCS 1.77 ... ... dd ... s ONTY .93 -.10 -10.1 dd ... t STKS 2.68 +.01 +0.6 ... t OHGI .85 -.00 -0.1 dd ... s FLWS 8.06 +.03 +0.4 15 ... t OTEX 48.93 -1.22 -2.4 27 0.80 t OPXAW .07 -.00 -5.3 ... s OPXA 2.44 +.02 +0.8 dd ... s OPGN 1.61 -.03 -1.8 ... t OPGNW .27 +.00 +1.1 ... s OPHT 45.37 -3.39 -7.0 dd ... t OCC 2.20 -.06 -2.6 dd 0.08 t OPB 31.44 -.54 -1.7 17 0.60f s ORMP 7.09 -.31 -4.2 dd ... s OSUR 6.44 +.19 +3.0 43 ... s ORBC 8.59 -.13 -1.5 dd ... s ORBK 22.00 +1.05 +5.0 21 ... s OREX 1.57 -.18 -10.3 dd ... t SEED 1.18 -.01 -1.0 dd ... s OESX 1.30 +.08 +6.6 dd ... s ORIT 16.62 -.02 -0.1 13 0.70a s ORRF 17.42 -.08 -0.5 18 0.32 s OFIX 37.09 -.10 -0.3 dd ... t OSIR 7.37 -.01 -0.1 cc 0.20e s OSN .79 -.03 -3.7 5 ... t OTEL 4.66 +.06 +1.3 2 ... s OTIC 14.44 -.41 -2.8 dd ... t OTTR 27.04 +.04 +0.1 20 1.25f s OUTR 31.66 +.11 +0.3 4 1.20 t OVAS 6.61 -.24 -3.5 dd ... s OSTK 14.07 -.25 -1.7 ... r OXFD 9.66 -.14 -1.4 ... t OXLC 5.95 -.84 -12.4 2.40 t OXLCO 24.75 +.50 +2.1 1.88 s OXLCN 24.93 +.35 +1.4 2.03 s OXGN .60 +.00 +0.2 dd ... s PFIN 9.78 +.04 +0.4 11 ... s PTSI 28.88 -.38 -1.3 10 ... t PCCC 24.26 +.08 +0.3 14 0.40e s PCTI 5.46 +.15 +2.8 78 0.20 s PCMI 8.19 -.25 -3.0 dd ... t PDCE 50.99 -1.58 -3.0 dd ... s PDFS 10.12 -.10 -1.0 26 ... t PDLI 2.98 -.02 -0.7 1 0.60 t PGTI 10.58 +.16 +1.5 24 ... s PHIIK 15.87 -.65 -3.9 6 0.20 s PICO 8.10 +.19 +2.4 dd ... t PRAA 26.15 -1.26 -4.6 7 ... t PRAH 40.87 -.03 -0.1 cc ... s PRGX 3.59 -.04 -1.1 dd ... s PTC 30.02 -.55 -1.8 24 ... t PTCT 10.84 -17.42 -61.6 dd ... t PACW 31.87 -.46 -1.4 12 2.00 s PCAR 51.50 -.74 -1.4 11 0.96a s PACEU 9.99 ... ... ... r PACB 8.69 -.13 -1.5 dd ... s PCBK 15.54 -.11 -0.7 16 0.44 r PEIX 3.46 -.11 -3.1 dd ... s PMBC 6.94 +.09 +1.3 15 ... s PPBI 20.60 -.07 -0.3 17 ... s PAAC 9.88 -.10 -1.0 ... t PAACR .15 ... ... ... r PAACW .09 ... ... ... r PAACU 10.01 +.00 ... ... t PSUN .18 -.00 -0.5 dd ... t PCRX 60.39 -2.81 -4.4 ... t PTIE 1.80 -.05 -2.7 dd ... s PAAS 9.42 +.02 +0.2 dd 0.05m s PNRA 204.46 -1.25 -0.6 35 ... s PANL 2.16 -.07 -3.1 dd ... t PZZA 54.44 +1.35 +2.5 30 0.70 s FRSH 9.74 +.20 +2.1 32 ... t PRGN .05 -.00 -5.5 dd ... t PRTK 13.35 -.16 -1.2 dd ... t PRXL 57.60 -.81 -1.4 22 ... t PCYG 8.60 -.34 -3.8 dd ... t PKOH 27.62 -.40 -1.4 7 0.50 s PSTB 6.09 +.04 +0.7 15 0.12 r PKBK 12.19 +.16 +1.3 9 0.28 s PRKR .19 -.01 -3.1 dd ... r PARN 3.19 +.33 +11.5 ... s PTNR 4.61 +.03 +0.7 24 ... s PBHC 12.00 ... ... 18 0.20f s PATK 41.53 -.20 -0.5 15 ... s PATI 21.54 -.12 -0.5 19 ... s PEGI 16.46 -.35 -2.1 dd 1.49f s PDCO 44.91 -.45 -1.0 20 0.88a s PTEN 14.83 -.61 -4.0 dd 0.40 t PAYX 51.42 -.50 -1.0 26 1.68 s PCTY 27.39 -1.29 -4.5 dd ... t PYDS 2.05 -.01 -0.5 7 ... t PYPL 35.48 -.52 -1.4 ... t PDVW 24.45 -.40 -1.6 dd ... s SKIS 4.25 +.12 +2.9 dd 0.55 s PGC 16.67 -.24 -1.4 13 0.20 t PEGA 22.12 -.04 -0.2 48 0.12 s PCO .57 ... ... dd ... s PENN 13.40 -.25 -1.8 dd ... t PNNT 5.41 ... ... 5 1.12 t PFLT 11.10 -.03 -0.3 12 1.14 r PWOD 38.94 -2.29 -5.6 13 1.88 t PTXP 9.51 -.49 -4.9 1.10 t PBCT 14.70 -.16 -1.1 17 0.67 s PEBO 17.57 -.35 -2.0 24 0.60 t PFBX 9.05 +.05 +0.6 dd 0.20 s PFIS 35.85 -.80 -2.2 15 1.24 t PUB 14.70 +.11 +0.8 0.28f s PRCP 5.03 -.17 -3.3 dd 0.15 t PPHM 1.05 -.01 -0.9 dd ... s PRFT 17.77 -.10 -0.6 27 ... t PFMT 1.71 -.03 -1.7 dd ... r PERI 2.26 -.03 -1.3 3 ... t PESI 3.71 +.00 +0.1 93 ... t PTX 2.11 +.01 +0.5 dd ... s PERY 17.96 -.32 -1.8 dd ... t PGLC 4.61 -.13 -2.7 dd ... t PETS 16.60 -.10 -0.6 17 0.72 s PFSW 12.25 -.09 -0.7 dd ... s PAHC 28.02 -.11 -0.4 14 0.40 t PHMD .60 -.01 -1.8 dd ... s PLAB 9.87 -.07 -0.7 22 ... t PIRS 1.75 +.07 +4.2 ... s PPC 23.35 +.38 +1.7 9 5.77e s PME 1.34 -.02 -1.5 2 0.04 t PNK 26.93 -.48 -1.8 17 ... t PNFP 44.95 -1.50 -3.2 17 0.56f t PXLW 1.73 -.03 -1.7 dd ... s PLPM 2.63 -.02 -0.8 ... s PLXS 35.70 -.25 -0.7 14 ... t PLUG 1.82 -.02 -1.1 dd ... s PSTI 1.28 -.06 -4.5 4 ... s PNTR 6.16 -.03 -0.5 4 ... s PCOM 6.78 -.33 -4.6 19 ... t PLCM 9.65 -.08 -0.8 16 ... s POOL 80.96 +.02 ... 28 1.04 t POPE 53.94 +.44 +0.8 22 2.80 t PLKI 58.64 -1.54 -2.6 32 ... t BPOP 25.91 -.75 -2.8 3 0.60 s PBIB 1.20 +.06 +5.3 dd ... s PTLA 28.00 -2.04 -6.8 dd ... t PBPB 11.95 -.36 -2.9 60 ... t PCH 26.07 -.46 -1.7 33 1.50 t POWL 25.71 -.64 -2.4 18 1.04 t POWI 44.73 -.66 -1.5 34 0.52f t PSIX 8.83 -1.93 -17.9 11 ... t LALT 22.04 -.10 -0.5 q ... r PDBC 14.46 -.22 -1.5 q ... t PNQI 70.73 -1.35 -1.9 q ... t PRFZ 85.85 -.58 -0.7 q 1.30e s USLB 23.85 -.10 -0.4 q ... s IDLB 22.94 -.19 -0.8 q ... t DWTR 22.21 -.08 -0.4 q ... s PSCD 44.49 +.11 +0.2 q 0.35e s PSCC 54.04 +.58 +1.1 q 1.34e s IPKW 24.80 -.20 -0.8 q 0.29e s PSCE 11.45 -.60 -5.0 q 0.14e s PSCF 37.48 -.40 -1.1 q 0.97e s PSCU 42.87 -.13 -0.3 q 1.21e s PSCM 27.25 -.46 -1.7 q 0.41e t PSCT 50.30 -.01 ... q 0.08e s PSAU 16.12 +.14 +0.9 q 0.10e s PSCI 40.35 -.29 -0.7 q 0.44e s PSCH 61.32 -.26 -0.4 q ... s QQQ 101.58 -1.70 -1.6 q 1.52e r PRAN .62 +.00 +0.3 ... s PFBC 27.18 -.38 -1.4 13 0.60f t PLPC 32.50 -.29 -0.9 29 0.80 s PFBI 15.11 -.22 -1.4 10 0.60 s PINC 32.35 -.01 ... dd ... s LENS 4.17 +.20 +5.0 ... s TROW 68.60 -1.29 -1.8 15 2.16f t t t t s t t t s t t t s s t s s t t t t s s s s t t t s s t t s t t s t s s t t s s t s s s s s t s t s t t t t s t t t s t t s s s s t t r s t t s s s t s t t t t t t t t t t s t s s t s s s t t s t t t t s t s s t t s s s t t t t t s t t t s s t t t s t s s s t t t t s s s s t t s t t s t t s t s t t s s t s s t t s s s t s s s s s s t t s t t t s t s t t t s t t t t t t t s s t t t t t t t t r s t t t t s t t t s t t s t t s t t s t t s s s s t t t t t t t t t t t t t s t t s t t t s t s t t t s s s t t t t t t t t t t t t s t t t t t t t t s t t t t t s t t t t t t t s t t t t s t t t t t s t t t s t t s t t t t t s t s t t t s t s t t t s t t t t t t t t t t t t t t t t s t t s t t t t t t t t t t t 8.90 1 30.23 -35.9 -50.7 t 25.69 1 40.80 -12.6 -22.0 t 6.97 2 13.50 -18.2 -33.7 s 0.32 3 1.84 +57.8 -48.2 t 8.42 1 29.83 -58.8 -64.8 t 0.46 1 4.10 -49.6 -74.4 t 0.32 1 4.00 -54.0 -80.3 t 1.36 1 8.40 -25.3 -76.7 t 0.99 1 4.69 -58.3 -33.5 t 2.22 2 5.00 -9.9 -43.4 t 0.79 1 5.84 -26.8 -52.7 s 6.11 3 13.46 +10.7 -22.2 s 36.65 6 59.73 +2.1 -14.8 t 0.05 1 0.29 -29.0 ... t 1.69 2 8.64 -11.9 -58.6 t 1.40 1 5.44 -15.3 ... t 0.25 1 0.95 -23.4 ... t 35.72 3 80.00 -42.2 -12.6 t 2.10 1 5.15 -22.3 -54.8 t 28.27 3 41.49 -15.0 +13.8 t 3.71 5 10.74 -17.1 +57.4 r 4.39 6 7.93 ... -20.3 s 5.27 0 8.79 +18.6 +52.7 t 14.70 0 22.67 -0.6 +29.3 t 1.39 1 9.37 -8.7 -70.6 t 1.02 1 2.89 -17.5 -11.7 t 1.18 1 5.13 -40.1 -66.2 s 14.18 8 17.43 +0.7 +24.5 t 15.10 7 18.45 -2.4 +6.1 t 29.99 6 42.61 -5.4 +16.3 t 5.87 1 23.67 -29.0 -54.1 s 0.62 4 1.16 +3.9 +9.3 t 4.06 2 8.00 -33.7 -8.7 t 12.17 1 41.99 -48.0 -55.4 s 24.82 3 33.44 +1.5 -12.9 t 24.81 2 85.26 -13.4 -51.3 t 4.53 1 55.69 -32.3 -85.1 s 10.03 3 25.93 +14.6 -32.9 t 9.65 1 15.04 -16.0 -26.1 t 6.67 1 16.18 -40.3 -44.5 s 21.34 8 25.89 +2.7 ... t 21.76 9 25.59 -1.5 ... t 0.49 1 1.97 -20.9 -65.5 s 6.35 7 11.81 +10.6 +28.2 s 22.13 2 67.61 +4.7 -48.0 s 19.19 7 27.39 +7.2 -0.2 s 4.37 3 8.94 +20.0 -32.9 t 7.48 3 10.70 -17.5 -13.2 t 41.17 5 64.99 -4.5 +2.3 t 8.70 2 19.52 -6.6 -42.2 t 2.58 1 7.43 -15.8 -50.5 t 8.28 3 16.28 -7.1 +23.6 t 14.95 1 38.23 -3.3 -49.9 t 7.86 1 19.20 -21.5 -51.8 t 25.27 1 64.82 -24.6 -49.4 t 26.91 6 50.25 -9.7 +45.7 t 3.04 3 5.32 -3.6 -32.0 t 27.06 2 42.75 -13.3 -12.5 t 18.63 1 78.72 -66.5 -48.8 t 29.05 2 48.86 -26.1 -24.6 s 43.46 4 68.44 +8.6 -15.5 t 9.77 2 10.90 -2.1 ... t 3.58 5 14.00 -33.8 +28.8 s 12.60 9 16.20 +4.4 +19.6 t 2.41 1 13.70 -27.6 -63.3 t 6.16 5 7.94 -2.7 -3.5 t 15.25 7 23.98 -3.1 +28.7 s 9.80 5 9.98 +0.3 ... t 0.12 2 0.27 -25.0 ... s 0.06 4 0.14 +5.9 ... t 9.90 5 10.15 -0.4 ... t 0.16 1 2.99 -24.1 -93.5 t 35.78 3 121.95 -21.4 -46.1 s 1.53 2 3.65 +2.9 -5.6 s 5.38 8 10.44 +44.9 -3.3 s 156.47 0 208.00 +5.0 +30.6 t 1.89 2 3.89 -18.2 -15.2 t 44.47 3 79.40 -2.6 -17.1 t 8.45 1 22.72 -13.5 -30.0 t 0.06 1 1.93 -67.5 -97.1 t 12.05 1 32.87 -29.6 -57.0 t 56.00 1 76.17 -15.4 -8.1 t 5.98 3 14.87 -27.8 -32.3 t 23.55 2 59.16 -24.9 -49.2 t 6.01 1 8.20 -16.8 -11.7 t 10.87 5 13.95 -2.3 +6.2 t 0.15 1 1.08 -20.6 -81.6 t 1.34 4 6.00 -17.8 -36.4 s 2.12 9 5.07 +5.5 +19.6 t 9.83 7 13.32 -7.0 +23.8 t 29.28 7 48.00 -4.5 +5.9 t 19.25 4 26.43 -4.3 -6.7 t 15.05 1 32.00 -21.3 -35.5 t 38.51 5 53.07 -0.7 -6.2 t 10.94 4 23.11 -1.7 -13.5 t 41.59 8 54.78 -2.8 +8.1 t 24.00 2 46.90 -32.5 -5.1 s 1.78 1 6.30 +3.0 -40.3 t 30.00 5 42.55 -2.0 ... t 21.01 1 56.00 -11.1 -54.8 t 3.71 2 7.73 -29.3 -35.4 t 16.17 1 23.82 -19.2 -11.1 t 19.42 3 30.23 -19.6 -1.2 s 0.45 1 1.71 +13.8 -51.3 t 12.51 2 20.23 -16.4 -16.7 t 4.65 2 9.79 -12.5 -31.2 t 9.73 3 14.55 -1.3 -11.6 t 34.76 3 48.91 -8.3 -7.3 t 9.20 1 21.02 -26.5 ... t 13.62 4 16.95 -9.0 +3.7 t 16.34 2 24.74 -6.7 -22.6 s 8.53 2 11.15 +0.6 -15.3 t 32.74 3 45.00 -5.9 -8.8 t 14.16 2 17.84 -14.6 ... t 4.93 1 14.21 -35.4 -53.0 t 0.84 3 1.66 -10.3 -17.2 s 14.90 5 21.57 +3.8 -8.8 t 1.60 1 6.10 -4.5 -70.7 t 1.98 2 3.94 -37.7 -30.0 t 3.32 3 4.66 -0.3 -11.6 t 1.68 1 12.88 -28.5 -77.5 t 15.73 2 28.19 -2.5 -20.6 s 3.04 4 7.38 +31.3 -26.9 t 14.53 5 18.74 -3.2 +13.4 t 9.95 4 16.54 -4.8 +13.9 t 25.77 2 40.54 -7.0 -17.3 s 0.27 2 2.50 +33.3 -64.5 t 7.68 5 13.05 -20.7 +16.4 t 1.26 2 4.40 -23.6 -47.5 s 17.39 6 28.72 +5.7 -16.9 t 1.02 2 2.90 -4.3 -45.0 t 21.87 3 41.66 -13.5 ... t 39.76 3 57.99 -12.5 +16.0 t 1.22 1 7.13 -27.3 -67.4 t 1.45 7 3.25 -13.8 +63.6 s 28.72 4 46.44 +2.2 -11.5 t 1.30 3 3.38 -13.7 -43.2 s 0.71 3 3.28 +13.3 -55.0 t 4.97 3 8.95 -1.1 -25.7 t 6.70 1 14.79 -29.3 -32.9 t 8.79 2 14.09 -23.4 -29.7 s 64.50 9 84.53 +0.2 +17.2 t 53.22 1 70.50 -15.8 -11.8 s 50.57 6 66.49 +0.2 -3.6 t 22.40 3 35.83 -8.6 -18.8 t 0.83 2 3.43 -16.1 +28.1 t 28.03 1 57.96 -45.6 -20.5 s 9.82 4 15.84 +2.0 -19.8 t 24.01 2 40.79 -13.8 -30.0 t 23.00 2 39.45 -1.2 -18.0 t 36.04 4 58.71 -8.0 -16.1 t 9.78 1 69.79 -51.6 -78.9 t 21.66 2 25.06 -0.9 -4.9 t 13.62 1 25.51 -7.4 -29.6 t 55.56 6 83.50 -11.8 +2.0 t 76.00 4 107.25 -8.6 -14.6 t 22.19 6 25.39 -4.5 ... t 21.78 4 25.20 -6.9 ... t 20.61 3 26.53 -11.9 ... t 39.98 3 56.13 -3.1 -15.2 t 43.61 6 62.76 -1.6 +1.5 t 22.72 4 29.08 -4.7 -2.8 t 10.43 1 32.81 -25.5 -59.1 t 35.04 3 44.37 -8.1 -5.9 s 34.80 6 50.59 +4.1 +15.0 t 25.42 2 42.47 -13.0 -32.4 t 39.41 7 55.17 -3.9 -3.1 s 10.84 7 18.41 +37.2 -9.1 t 37.13 3 48.64 -6.7 -12.3 t 43.25 6 75.50 -14.7 -4.9 t 84.74 6 115.75 -9.2 -3.7 t 0.45 2 1.85 -14.4 -44.3 t 26.38 1 36.82 -17.7 +1.6 t 28.30 3 47.41 -22.8 -27.5 t 13.80 5 16.88 -8.1 +6.6 t 29.68 3 39.81 -8.3 -8.4 t 2.94 2 9.38 -20.7 -44.3 t 63.57 3 84.38 -4.0 -11.4 Plus 16 timesfreepress.com • eEdition Stocks Plus Thursday, December 10, 2015 Nasdaq ( Name continued) Ticker PriceSmart Inc Priceline Group Inc Prima BioMed Ltd Primo Water Corp Promoris Svcs Prism Technologies Private Bancorp Inc PrivateBncp CapTrIV Pro-Dex Inc ProNAi Therapeutics ProQR Therapeutics ProSh UltraNasdBio ProShs UltraPro QQQ Profire Energy Inc Progenics Pharma Progress Softw Proofpoint Inc ProShs UltPro ShtQQQ ProShs Ult Nasd Biot ProShsUlt ShtNasdBio ProSh Ult Shrt Biotc Prospect Capital Cp Proteon Therapeutics Proteostasis Tehrep Protena Corp Providence Service Provident Bancorp Provident Fncl Hldgs Prudential Bncp pSivida Corp Psychemedics Cp Pulaski Financial Pulmatrix Inc Pure Cycle Corp Pyxis Tankers Inc QAD Inc A QCR Holdings Inc QIAGEN QIWI plc QLT Inc Qlik Technologies Qlogic Corp Qorvo Inc Qualcomm Inc Quality Systems Qualys Inc Quantum Fuel Sys Quest Resource Hldg QuickLogic Corp Quidel QuinStreet Inc Qumu Corp Qunar Cayman Islands Quotient Limited RBC Bearings Inc RCI Hospitality RCM Tech RIT Technologies Ltd RIT Technol Ltd wt RLJ Entertainment RMG Network Hldg RMR Group Inc RPX Corp RR Media Ltd RTI Surgical Inc RXI Pharmaceuticals RadNet Inc Rada Electronics Radcom Ltd RadiSys Corporation Radio One Inc D Radius Health Inc Radware Ltd Rambus Inc Rand Capital Rand Logistics Randgold Resources Rapid7 Inc Raptor Pharmaceut Rave Restaurant Grp Raven Inds ReachLocal Inc Reading Intl A Real Goods Solar Real Industry Inc RealNetworks Inc RealPage Inc Recon Cap OEX cvcall Recon Capital DAX Recon Tech Ltd Recro Pharma Inc Red Robin Gourmet Redhill Biopharma Rediff.com India Ltd Regeneron Pharm RegenxBio Inc Regulus Therapeutics Reis Inc Reliv Intl Relypsa Inc Remark Media Inc Renasant Corp Renewable Energy Grp Rennova Health Rent-A-Center Inc Rentech Inc Repligen Repros Therapeutics Republic Airways Hld Republic Bancorp Inc Repub Fst Bcp Rsch Frontier Resonant Inc Resource America Resources Connection Retail Opp Inv RetailMeNot Retrophin Inc Revance Therapeutics Revolution Lighting ReWalk Robotics Ltd Rex Energy Corp RiceBran Tech Richardson Elec Rigel Pharm Rightside Grp Ltd RigNet Inc Ritter Pharmaceutic Riverview Bancorp Rocket Fuel Inc Rockwell Medical Rocky Brands Inc Rofin-Sinar Tech Roka BioScience Rosetta Genomics Ross Stores Rovi Corp Royal Bcsh PA Royal Gold Rubicon Technology Rush Enterprises A Rush Enterprises B Ruths Hospitality Ryanair Holdings S&T Bancorp S&W Seed Co SB Financial Group SBA Communications SEI Investments SGOCO Group SI Financial Group SLM Corp SLM Corp pfA SLM Corp flt pfB SLM Corp CPI 2017 SLM CPI lkd nt 2018 SLM Corp notes 2043 SMTC Corp SORL Auto Parts Inc SP Plus Corp SPI Energy Co Ltd SPS Commerce Inc SS&C Technlogies SVB Capital II pf SVB Financial Group Sabra Healthcare Sabra Healthcare pfA Sabre Corp SAExploration Hldgs Safety Insurance Grp Sage Therapeutics Sagent Pharma Saia Inc Salem Media Group Sanderson Farms SanDisk Corporation Sandy Spring Bcp Sanfilipo John Sangamo BioSci Inc Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn PSMT 76.99 -1.04 -1.3 25 0.70 t PCLN 1261.89 -26.53 -2.1 25 ... t PBMD .86 ... ... ... t PRMW 9.30 +.39 +4.4 dd ... s PRIM 19.91 -.71 -3.4 31 0.22 t PRZM .49 -.03 -5.8 dd ... t PVTB 33.59 -.66 -1.9 14 0.04 t PVTBP 26.60 +.05 +0.2 2.50 t PDEX 2.94 ... ... 49 ... s DNAI 6.50 -.51 -7.3 ... t PRQR 4.60 -.09 -1.9 ... t BIB 40.34 -1.99 -4.7 q ... t TQQQ 82.36 -4.32 -5.0 q 0.03e t PFIE .76 -.02 -2.2 dd ... t PGNX 4.53 -.18 -3.8 dd ... t PRGS 24.36 +.05 +0.2 dd ... t PFPT 44.77 -1.10 -2.4 dd ... s SQQQ 23.44 +1.08 +4.8 q ... t UBIO 23.63 -1.82 -7.2 ... t ZBIO 40.26 +2.56 +6.8 ... s BIS 46.24 +2.07 +4.7 q ... s PSEC 7.00 +.05 +0.7 dd 1.00 s PRTO 5.72 -.29 -4.8 dd ... t PTI 6.50 +.12 +1.9 ... s PRTA 32.81 -2.10 -6.0 dd ... t PRSC 45.79 -.54 -1.2 75 ... s PVBC 13.05 -.04 -0.3 ... s PROV 17.15 -.34 -1.9 18 0.48 t PBIP 15.33 +.01 +0.1 61 0.12a s PSDV 2.80 ... ... dd ... t PMD 12.10 -.19 -1.5 40 0.60 t PULB 14.65 +.04 +0.3 13 0.38 s PULM 2.32 +.30 +14.9 dd ... s PCYO 4.48 +.01 +0.3 dd ... s PXS .98 ... ... ... s QADA 18.85 -.24 -1.3 0.29 s QCRH 21.95 -.15 -0.7 14 0.08 s QGEN 21.47 -.25 -1.2 ... t QIWI 11.44 -.22 -1.9 0.63e t QLTI 2.41 -.01 -0.4 dd ... t QLIK 20.56 -.24 -1.2 dd ... s QLGC 12.48 +.01 +0.1 28 ... s QRVO 41.49 -.47 -1.1 12 ... t QCOM 50.42 -.86 -1.7 17 1.92 s QSII 15.00 -.01 -0.1 28 0.70 s QLYS 23.20 -.14 -0.6 55 ... s QTWW .73 ... ... dd ... s QRHC .55 -.03 -5.2 dd ... t QUIK 1.52 -.09 -5.6 dd ... t QDEL 15.22 +.17 +1.1 dd ... s QNST 2.87 -.19 -6.2 dd ... s QUMU 3.70 -.22 -5.6 dd ... s QUNR 37.79 -.43 -1.1 ... s QTNT 8.02 -.58 -6.7 ... t ROLL 61.61 -.53 -0.9 22 ... t RICK 8.56 -.05 -0.6 9 0.03p s RCMT 5.41 -.01 -0.2 15 1.00e s RITT .56 -.00 -0.7 dd ... r RITTW .14 ... ... ... s RLJE .48 -.01 -1.2 dd ... t RMGN .79 -.01 -1.8 dd ... s RMR 23.66 -.08 -0.3 ... s RPXC 9.75 -.06 -0.6 14 ... s RRM 8.44 +.01 +0.2 27 0.28 s RTIX 3.21 -.01 -0.3 15 ... s RXII .29 -.01 -3.3 dd ... t RDNT 5.65 -.11 -1.9 23 ... t RADA .35 +.01 +1.4 dd ... t RDCM 12.93 -.19 -1.4 cc ... t RSYS 2.59 +.01 +0.4 dd ... r ROIAK 1.37 -.04 -2.8 ... s RDUS 32.83 -1.04 -3.1 dd ... s RDWR 11.00 -.20 -1.8 17 ... s RMBS 12.61 +.02 +0.2 7 ... s RAND 4.55 +.05 +1.1 ... s RLOG .96 -.04 -4.0 dd ... r GOLD 91.77 +.93 +1.0 41 0.66f s RPD 12.18 -.18 -1.5 dd ... t RPTP 4.01 -.25 -5.9 dd ... s RAVE 4.98 +.04 +0.8 dd ... s RAVN 15.09 -.39 -2.5 42 0.52 t RLOC 1.71 +.04 +2.4 dd ... s RDI 10.39 +.14 +1.4 6 ... s RGSE .41 -.03 -5.7 dd ... t RELY 6.44 +.05 +0.8 26 ... s RNWK 3.72 +.01 +0.3 dd ... s RP 17.91 -.18 -1.0 53 ... s QYLD 21.93 -.07 -0.3 q 2.26e s DAX 22.45 -.22 -1.0 0.35e s RCON 1.22 -.06 -4.7 dd ... t REPH 6.47 +.34 +5.5 dd ... s RRGB 63.38 +.26 +0.4 19 ... s RDHL 9.54 +.17 +1.8 ... s REDF .49 +.02 +4.0 dd ... t REGN 386.83 -8.96 -2.3 70 ... t RGNX 13.13 -.65 -4.7 ... t RGLS 7.01 -.60 -7.9 dd ... t REIS 21.99 -.16 -0.7 31 0.68f r RELV .91 +.03 +3.3 ... s RLYP 17.19 -.87 -4.8 dd ... t MARK 3.92 -.14 -3.4 dd ... t RNST 31.00 -.66 -2.1 16 0.68 t REGI 6.73 -.18 -2.6 18 ... t RNVA .80 -.01 -1.2 dd ... s RCII 12.40 +.12 +1.0 dd 0.32m t RTK 1.89 +.13 +7.4 dd ... s RGEN 25.19 -1.00 -3.8 93 ... s RPRX .85 -.05 -5.7 dd ... t RJET 3.33 -.04 -1.2 7 ... s RBCAA 25.40 -.09 -0.4 15 0.79 s FRBK 3.99 -.01 -0.3 67 ... s REFR 4.32 -.07 -1.6 dd ... r RESN 1.80 -.10 -5.3 dd ... r REXI 4.38 -.09 -2.0 dd 0.24 t RECN 14.10 +.21 +1.5 18 0.40 s ROIC 18.51 -.02 -0.1 84 0.68 s SALE 7.48 -.20 -2.6 34 ... s RTRX 14.50 -.31 -2.1 7 ... t RVNC 18.36 -.23 -1.2 dd ... t RVLT .79 -.02 -2.2 ... s RWLK 11.69 -.35 -2.9 ... s REXX .56 -.10 -15.2 dd ... t RIBT 1.26 -.07 -5.3 dd ... t RELL 5.00 +.01 +0.2 dd 0.24 t RIGL 2.32 -.14 -5.7 dd ... t NAME 8.72 +.19 +2.2 dd ... s RNET 12.80 -.26 -2.0 dd ... t RTTR 1.54 -.06 -3.5 ... s RVSB 4.21 ... ... 14 0.07f t FUEL 3.01 -.20 -6.2 dd ... t RMTI 9.51 +1.64 +20.8 dd ... s RCKY 10.74 -.06 -0.6 12 0.44 t RSTI 22.06 +.05 +0.2 15 ... s ROKA .72 +.00 +0.3 dd ... s ROSG 1.12 +.09 +8.7 ... s ROST 55.35 -.08 -0.1 23 0.47 s ROVI 21.82 +.29 +1.3 dd ... t RBPAA 1.96 -.05 -2.5 14 ... t RGLD 44.29 -.12 -0.3 cc 0.92f s RBCN .80 +.05 +6.3 dd ... s RUSHA 16.60 -.22 -1.3 10 ... t RUSHB 16.51 -.26 -1.6 10 ... s RUTH 16.99 +.21 +1.3 19 0.28f t RYAAY 82.69 +.10 +0.1 1.55e t STBA 25.79 -.85 -3.2 13 0.76 t SANW 4.32 +.19 +4.6 dd ... s SBFG 10.30 -.01 -0.1 9 0.22 t SBAC 92.76 -.26 -0.3 dd ... s SEIC 38.33 +.27 +0.7 20 0.52f s SGOC 3.37 -.10 -3.0 ... t SIFI 14.00 +.10 +0.7 41 0.16 s SLM 6.03 -.03 -0.5 10 ... s SLMAP 43.58 +.20 +0.5 3.49 s SLMBP 39.65 +1.02 +2.6 1.96 s OSM 23.80 +.11 +0.5 0.59 s ISM 21.40 -.31 -1.4 0.61 s JSM 15.63 -.07 -0.4 1.50 s SMTX 1.33 +.08 +6.0 dd ... s SORL 1.61 +.01 +0.6 3 ... s SP 24.37 -.19 -0.8 25 ... s SPI 8.85 -.01 -0.2 ... s SPSC 42.62 +.20 +0.5 cc ... s SSNC 58.67 -.64 -1.1 cc 0.50 s SIVBO 25.61 -.39 -1.5 1.75 t SIVB 83.79 -3.71 -4.2 12 ... t SBRA 18.75 +.61 +3.4 17 1.64 s SBRAP 25.25 +.19 +0.8 1.78 s SABR 27.25 -.43 -1.6 14 0.52f t SAEX 1.45 -.04 -2.7 dd ... t SAFT 56.07 -.50 -0.9 15 2.80 t SAGE 32.11 -1.03 -3.1 dd ... s SGNT 14.75 -.06 -0.4 dd ... s SAIA 26.55 -.28 -1.0 12 ... s SALM 4.59 -.01 -0.2 12 0.26 s SAFM 86.79 +.16 +0.2 9 0.88a s SNDK 66.61 -1.07 -1.6 23 ... t SASR 25.14 -.38 -1.5 14 0.96 t JBSS 64.43 -2.70 -4.0 21 2.00e t SGMO 5.30 -.35 -6.2 dd ... t s s t s s t t t s t t t t t s t t s t s s s t t t t s t s t s s t s s s s t t t t s s s t t s t s t t s t t s s s t t t s s t s t t t s t t t t t s s t s t s t s s t t t s t s t t t s t t t t s t s t t s s t t t s t s s t t t s t s t t t s s t t t t t t s t t s s t t s s s t s t t t s s t s s t t s s t t t s t s s t s t t t t t t t s t s t t s s s s t s t t t t s t t t t s t t t t t t s t s t s s s t t t t s t s t s t t t t t t t t t t s t s t t r t s t t s t t t t t t t t s s t t t t t t t t t t t s s t s t t t t s t t t t t t t t t s t t t t t t s t t t t t t t t t t t t t t t t s t t t t t t t t t s t t t t t t t t t s s t s t t t s t t s t t t s s t s t s t t t t s t t t t t t r t t t t t s t s t t s t t 68.51 3 103.59 -7.2 -4.5 t 954.02 6 1476.52 -1.0 +5.9 t 0.42 1 6.48 -24.6 +7.5 s 3.90 0 9.70 +16.3 +120.5 t 15.97 5 23.90 -9.6 -2.2 t 0.52 1 3.40 -52.0 -80.4 t 31.18 2 45.79 -18.1 -2.5 t 24.39 6 28.43 -2.1 ... s 1.99 7 3.40 +21.7 +28.9 t 5.85 1 33.75 -56.8 ... t 3.48 1 27.60 -47.0 -75.3 t 35.23 1 106.10 -43.6 -44.6 t 65.30 3 128.78 -27.9 -22.1 t 0.65 1 2.20 -23.2 -64.7 t 3.61 2 11.15 -26.1 -24.4 s 21.94 3 30.57 +1.5 -11.0 t 35.56 3 75.46 -31.1 -19.9 s 17.36 3 45.00 +25.7 -11.4 t 19.40 1 113.30 -59.2 ... s 17.00 7 50.95 +96.3 ... s 24.12 8 54.01 +61.1 +20.2 s 5.21 5 8.85 +0.3 -9.7 t 5.94 1 20.00 -63.1 -43.1 t 5.27 5 8.00 -2.1 ... t 24.92 2 76.42 -51.8 +31.1 t 39.08 4 56.92 -2.4 +14.0 s 11.26 9 13.49 +0.5 ... t 15.06 6 19.19 -9.2 +16.8 s 12.15 8 16.20 +0.9 +27.6 t 2.65 1 5.81 -41.9 -37.8 s 7.76 5 17.83 +19.3 -19.8 t 11.60 6 17.25 -8.2 +27.6 t 1.92 1 14.55 -44.8 -80.1 t 3.65 4 5.73 -6.7 -9.2 t 0.55 2 4.30 -22.2 ... t 17.11 2 28.71 -8.1 -4.6 t 17.03 7 24.90 -9.6 +25.1 t 20.10 2 28.53 -22.4 -11.2 t 11.61 1 35.45 -36.3 -49.3 t 2.32 1 4.40 -9.4 -40.1 t 15.77 2 42.90 -35.1 -34.0 s 8.37 6 15.93 +2.3 -14.3 t 33.30 2 88.35 -18.5 -35.6 s 42.24 3 74.09 +0.9 -25.7 t 12.00 5 18.75 -6.9 -11.3 t 16.96 2 55.47 -29.9 -51.3 r 0.50 1 3.18 ... -75.9 t 0.45 2 1.35 -20.6 ... s 0.95 5 2.18 +34.5 -25.1 t 13.21 2 27.57 -28.2 -41.2 t 2.65 1 6.83 -33.1 -51.7 s 1.58 2 15.75 +36.5 -73.2 t 26.52 4 55.93 -28.3 +32.6 t 6.50 2 19.95 -49.9 ... t 54.38 4 77.86 -4.6 +2.2 t 7.50 3 12.50 -14.3 -17.5 t 3.42 9 5.73 -1.6 +10.7 t 0.52 1 2.20 -66.3 -56.9 t 0.07 2 0.53 -61.6 ... t 0.26 2 2.08 -17.0 -73.0 s 0.55 2 2.24 +4.8 -30.4 s 11.89 0 24.53 +64.2 ... t 9.15 1 17.31 -11.4 -30.4 t 5.95 8 9.35 -6.6 +16.4 t 2.81 1 7.48 -19.1 -39.5 t 0.26 1 1.73 -22.8 -73.5 t 4.87 2 9.40 -8.6 -34.8 t 0.27 1 3.25 -1.4 -85.3 t 8.47 5 17.60 -13.4 +28.5 t 1.93 7 3.00 -6.5 +14.7 t 1.12 1 4.22 -20.3 -51.4 t 24.75 2 84.64 -46.7 ... t 9.98 1 24.91 -28.3 -46.9 s 9.86 5 15.49 +8.8 +4.4 s 3.40 7 5.25 +20.7 +7.8 t 0.74 1 3.67 -40.0 -72.3 s 54.88 0 91.78 +48.2 +20.1 t 9.05 2 27.45 -19.5 ... t 2.94 1 16.28 -22.9 -56.9 t 4.50 1 16.20 -22.1 -60.5 t 13.87 2 22.36 -3.3 -23.3 s 0.55 4 3.50 +3.6 -48.3 t 9.71 1 17.31 -20.7 -19.4 t 0.40 1 16.78 -34.8 -95.5 t 5.30 2 13.50 -19.8 ... t 3.04 2 7.24 -12.5 -46.9 t 16.06 3 23.98 -20.2 -8.2 t 17.96 6 24.91 -6.3 +1.7 t 21.29 2 29.20 -9.8 -17.4 t 0.62 3 2.95 -11.6 -23.8 t 3.12 3 18.30 -28.1 +89.8 s 55.79 2 95.00 +2.7 -21.7 t 8.10 2 22.22 -25.9 -28.0 t 0.43 1 2.19 -25.8 -75.2 t 350.26 2 605.93 -28.7 -6.6 t 11.40 1 32.00 -20.9 ... t 5.14 2 21.22 -19.6 -59.3 t 19.91 3 27.61 -7.3 -4.4 s 0.37 6 1.40 +56.6 -25.5 t 10.26 3 42.26 -39.3 -48.8 t 3.53 3 5.40 -24.3 -16.3 t 28.00 4 37.28 -9.9 +14.4 t 6.02 2 12.80 -27.6 -22.9 t 0.76 1 23.00 -40.7 -93.3 t 9.76 2 33.59 -17.2 -54.6 t 1.55 1 14.40 -46.3 -86.1 t 20.07 3 42.48 -11.0 +2.9 t 0.80 1 10.05 -29.8 -90.3 t 1.61 2 15.36 -15.3 -76.8 t 23.00 6 27.56 -3.8 +10.1 t 3.27 6 4.67 -7.9 +15.9 t 4.04 2 6.63 -17.1 -13.4 t 1.71 1 15.81 -32.1 -87.4 t 3.54 2 9.63 -28.5 -47.4 t 13.37 2 18.71 -13.7 -19.3 s 15.30 0 18.81 +3.4 +13.5 t 5.52 2 21.68 -24.6 -55.3 t 11.75 2 37.04 -24.8 +2.1 t 14.10 2 42.41 -46.3 +18.0 t 0.65 2 1.50 -0.6 -28.5 t 5.55 5 18.80 -19.2 -25.5 t 0.49 1 5.74 -46.7 -86.4 t 1.24 1 4.67 -33.6 -67.8 t 4.71 1 9.34 -11.8 -43.8 t 2.21 1 5.20 -23.4 -3.5 s 6.05 7 10.38 +5.1 +16.8 t 11.43 1 40.27 -38.1 -64.5 t 0.98 2 5.50 -9.7 ... t 4.00 2 5.48 -10.2 -3.3 t 2.61 1 11.04 -13.8 -70.3 t 5.47 4 18.90 -7.1 -26.4 t 9.67 1 23.11 -7.1 -44.3 t 19.02 3 30.41 -17.6 -8.1 t 0.50 1 4.69 -41.3 -82.6 t 0.71 2 4.48 -8.9 -72.0 s 43.47 9 57.19 +2.9 +14.2 s 8.01 8 26.44 +31.0 -9.7 t 1.66 4 2.49 -6.2 +11.7 s 24.68 5 73.48 +21.4 -35.3 t 0.72 1 4.84 -29.5 -83.2 t 14.19 2 29.45 -24.2 -41.9 t 14.20 2 26.81 -24.6 -35.5 s 14.01 8 17.82 +6.7 +11.1 t 63.66 8 88.24 -4.4 +27.8 t 24.31 2 34.00 -16.3 -5.0 s 3.87 3 5.55 +2.4 -15.9 t 9.51 4 11.87 -7.5 +0.2 t 82.80 3 128.47 -11.7 -23.3 t 32.01 3 55.48 -26.9 -11.1 s 1.00 5 6.40 +115.8 +66.8 s 11.25 9 14.47 +2.6 +22.4 t 5.09 2 10.76 -7.5 -35.3 s 40.62 4 50.38 +1.2 ... t 36.00 2 65.40 -1.2 ... s 21.61 7 24.77 +0.8 ... t 20.46 3 24.78 -3.7 ... t 12.54 3 23.03 -5.3 ... t 1.14 3 1.88 -14.2 -18.0 t 1.39 1 4.49 -36.4 -48.6 s 18.50 7 27.41 +2.0 +7.8 t 5.65 3 17.48 -46.5 +427.6 t 40.07 1 78.29 -39.3 -37.1 t 47.23 4 77.19 -14.1 -4.5 t 25.12 3 26.84 -0.2 ... t 77.87 1 152.99 -29.5 -28.9 t 14.92 2 34.44 -7.3 -39.2 r 24.76 2 28.18 ... ... t 21.00 7 30.46 -2.6 +32.1 t 1.42 1 4.20 -28.6 -55.8 t 50.78 5 62.43 -0.5 -4.2 t 27.72 1 89.04 -44.9 -22.0 t 12.78 2 28.91 -7.3 -48.0 s 18.28 3 47.25 +19.3 -41.9 t 3.60 3 7.50 -7.8 -34.1 s 64.13 0 87.73 +12.0 +5.5 t 44.28 6 87.43 -12.3 -17.0 t 24.04 2 30.00 -6.8 +1.9 s 34.57 9 68.40 +19.2 +91.8 t 4.63 1 19.25 -41.9 -66.7 Name Ticker Sanmina Corp Sanofi rt Sapiens Intl Sarepta Thera ScanSource Inc Schnitzer Steel Scholastic Cp Schulman SciClone Phrm Scientific Games Cp SciQuest Inc SeaChange Intl Inc Seacoast Banking Seagate Tech Seanergy Maritime Sears Canada Inc Sears Holdings Corp Sears Holdings wt Sears H&O Stores SeaSpine Hldgs Seattle Genetics Second Sight Medical Secur Ntl Select Bancorp Select Comfort Corp Selective Ins SemiLEDS Corp Semler Scientific Semtech Corp Seneca Foods Corp Senomyx Inc Sequenom Inc Sequential Brands Seres Therapeutics Svc Source Intl ServisFirst Bcsh Sevcon Inc Severn Bancorp Sharps Compliance SharpSpring Inc Shenandoah Telecm Shiloh Industries Shire PLC Shoe Carnival Shore Bancshares ShoreTel Inc Shutterfly Inc Sientra Inc Sierra Bancorp Sierra Wireless Inc Sify Tech Sigma Designs Sigmatron Intl Signal Genetics Inc Signature Bank Silgan Holdings Inc Silicom Limited Silicon Graphics Int Silicon Laboratories Silicon Motion Tech Siliconware ADS Silver Std Res Silvercrest Asst Mgt Simmons Fst Natl Simulations Plus Sina Corporation Sinclair Bdcst Sinovac Biotech Ltd Sirius XM Hldgs Inc Sirona Dental Sys Sito Mobile Ltd Sizmek Inc Skullcandy Inc Sky Solar Hldgs Sky-mobi Ltd SkyWest Skyline Medical Inc Skyline Medical un SkyPeople Fruit Ju Skyworks Solution Smart Technologies Smith & Wesson Smith Micro Soft Snyder’s-Lance SodaStream Intl Sohu.com Inc Solar Capital Ltd Solar Sen Capital Solar3D Inc SolarCity Corp SolarEdge Tech Solazyme Inc Sonic Corp Sonic Foundry Inc Sonus Networks Inc Sophiris Bio Sorrento Therapeut Sotherly Hotels Southn MO Bncp South State Corp Southcoast Fncl Southern Fst Bcshs Sthn Natl Bcp Va Southside Bcsh TX Southwest Bncp Span-Amer Med Spanish Broadcast Spark Energy Inc Spark Therapeutics Spartan Motors SpartanNash Co Spectranetics Spectrum Pharmaceut Sphere 3D Corp Spherix Inc Spirit Airlines Splunk Inc Spok Holdings Inc Sportsmans Warehse Sprott Focus Trust Sprouts Farmers Mkts Staar Surgical Staffing 360 Solu Stamps.com Inc Stanley Furn Staples Inc Star Bulk Carriers Star Bulk Carr 2019 Starbucks Cp Starz A State Auto Fincl State Bank Fincl State Natl Cos SteadyMed Ltd StealthGas Inc Steel Dynamics Inc Steel Excel Inc Stein Mart Stellar Biotech StemCells Inc Stemline Therapeutic Stereotaxis Inc Stericycle Inc Stericycle Inc pfA Sterling Construct Steven Madden Ltd Stewardship Fincl Stock Yards Bancorp StoneCastle Fin Stonegate Bank Strata Ski Sciences Stratasys Ltd Strattec Secur Stratus Properties Strayer Education Streamline Health So Strongbridge Biophm Student Transport Sucampo Pharm Summer Infant Summit Fncl Grp WV Summit Therapeutics Sun Bancorp NJ Sun Hydraulics Corp SunEdison Semicond Sunesis Pharm SunOpta Inc SunPower Corp Sunrun Inc Sunshine Bancorp Sunshine Heart Inc Super Micro Cptr SuperCom Ltd Supercond Tech Superior Uniform Supernus Pharm support.com Inc Surgery Partners a Continued on next page Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn SANM 20.39 ... ... 4 ... t GCVRZ .10 +.00 +1.0 ... s SPNS 11.24 -.17 -1.5 0.15e t SRPT 14.15 -1.03 -6.8 dd ... s SCSC 36.91 -.05 -0.1 16 ... t SCHN 13.79 -.38 -2.7 dd 0.75 t SCHL 35.03 -.33 -0.9 4 0.60 s SHLM 23.53 -1.00 -4.1 42 0.82 t SCLN 9.49 +.32 +3.5 24 ... s SGMS 6.02 -.35 -5.5 dd ... t SQI 11.22 -.05 -0.4 86 ... t SEAC 5.40 -.10 -1.8 dd ... t SBCF 14.15 -.40 -2.7 19 ... t STX 30.74 -1.49 -4.6 7 2.52 t SHIP 2.84 -.01 -0.2 ... s SRSC 2.92 -.03 -1.0 dd ... s SHLD 17.52 +.48 +2.8 dd ... s SHLDW 5.75 +.44 +8.3 ... s SHOS 6.40 +.04 +0.6 dd ... s SPNE 12.06 -.53 -4.2 ... t SGEN 29.51 -1.01 -3.3 dd ... t EYES 6.79 +1.50 +28.4 ... s SNFCA 5.47 -.03 -0.5 6 0.34t t SLCT 8.04 -.05 -0.6 14 ... s SCSS 17.17 +.19 +1.1 18 ... s SIGI 33.82 -.12 -0.4 12 0.60 s LEDS .31 +.03 +9.2 dd ... s SMLR 2.11 +.06 +2.7 dd ... t SMTC 17.51 -.42 -2.3 ... t SENEA 29.94 +.53 +1.8 7 ... s SNMX 3.36 -.10 -2.9 dd ... s SQNM 1.43 -.11 -7.1 16 ... t SQBG 5.68 ... ... ... s MCRB 24.04 -.03 -0.1 ... s SREV 3.78 -.37 -8.9 dd ... t SFBS 35.92 -.87 -2.4 15 0.24 t SEV 9.48 +.11 +1.2 30 ... s SVBI 5.26 -.08 -1.5 24 ... s SMED 5.45 -.37 -6.4 68 ... t SHSP 3.13 +.10 +3.3 dd ... t SHEN 22.78 +.63 +2.8 30 0.24f s SHLO 4.06 +.02 +0.5 7 ... s SHPG 162.00 -1.90 -1.2 0.87e t SCVL 23.66 +.38 +1.6 17 0.26 s SHBI 11.26 -.13 -1.1 20 0.12f s SHOR 7.15 -.14 -1.9 45 ... t SFLY 43.98 +3.06 +7.5 cc ... s SIEN 6.74 -.34 -4.8 dd ... t BSRR 17.61 -.16 -0.9 13 0.48f s SWIR 11.89 -.29 -2.4 21 ... s SIFY 1.02 +.01 +1.0 0.02e t SIGM 6.64 -.02 -0.3 95 ... s SGMA 6.69 +.08 +1.2 11 ... s SGNL .51 +.01 +1.8 dd ... t SBNY 129.15 -3.37 -2.5 18 ... t SLGN 50.26 -.35 -0.7 17 0.64 t SILC 28.39 -.39 -1.4 12 1.00 t SGI 5.68 -.24 -4.1 dd ... t SLAB 39.98 -.46 -1.1 59 ... t SIMO 33.21 -.22 -0.7 20 0.60 t SPIL 7.68 -.08 -1.0 14 0.46e t SSRI 5.75 -.05 -0.9 dd ... t SAMG 10.74 -.16 -1.5 15 0.48 s SFNC 41.07 -.47 -1.1 15 0.92 t SLP 8.91 -.44 -4.7 34 0.20 t SINA 43.54 -.59 -1.3 41 ... t SBGI 30.26 +.56 +1.9 14 0.66 s SVA 6.40 -.05 -0.8 cc ... t SIRI 3.61 -.09 -2.4 36 ... t SIRO 102.54 -.14 -0.1 30 ... s SITO 2.88 +.15 +5.5 ... s SZMK 3.18 -.05 -1.5 dd ... s SKUL 3.56 +.02 +0.6 14 ... s SKYS 3.25 +.14 +4.5 dd ... r MOBI 1.89 -.09 -4.5 ... s SKYW 16.56 +.44 +2.7 7 0.16 s SKLN 2.92 -.52 -15.1 dd ... t SKLNU 7.75 -.50 -6.1 ... t SPU .42 -.09 -16.9 2 ... t SWKS 62.62 -1.67 -2.6 13 1.04 t SMT .26 +.01 +6.1 dd ... t SWHC 23.60 +.33 +1.4 22 ... r SMSI .66 +.06 +10.0 ... s LNCE 31.05 +.45 +1.5 32 0.64 s SODA 14.72 -.23 -1.5 17 ... s SOHU 44.58 -2.41 -5.1 dd ... t SLRC 16.21 -.04 -0.2 21 1.60 t SUNS 13.40 -.06 -0.4 17 1.41 s SLTD 2.32 -.16 -6.5 dd ... t SCTY 17.95 -1.13 -5.9 dd ... t SEDG 24.15 +.06 +0.2 ... t SZYM 1.47 -.05 -3.3 dd ... t SONC 28.39 -.16 -0.6 23 0.44 s SOFO 5.20 +.12 +2.3 dd ... s SONS 7.25 -.24 -3.1 dd ... t SPHS 1.76 -.06 -3.3 dd ... t SRNE 5.99 -.14 -2.3 dd ... t SOHO 5.39 +.06 +1.1 13 0.34f s SMBC 23.71 +.08 +0.3 12 0.36 s SSB 61.79 -.91 -1.5 15 1.12f t SOCB 13.03 -.26 -2.0 19 ... s SFST 22.60 ... ... 15 ... s SONA 12.80 +.01 +0.1 17 0.32a s SBSI 23.05 -.26 -1.1 13 0.92a s OKSB 14.72 -.43 -2.8 16 0.32f t SPAN 19.15 +.10 +0.5 13 0.64 t SBSA 3.10 +.02 +0.6 dd ... s SPKE 25.60 -.71 -2.7 1.45 s ONCE 32.20 -1.72 -5.1 dd ... t SPAR 2.99 -.03 -1.0 dd 0.10 s SPTN 21.72 +.33 +1.5 14 0.54 s SPNC 12.38 -.46 -3.6 dd ... t SPPI 4.56 -.09 -1.9 dd ... t ANY 1.42 -.11 -7.2 ... s SPEX .10 -.01 -5.6 dd ... t SAVE 46.69 -.85 -1.8 11 ... t SPLK 35.24 -.68 -1.9 dd ... s SPOK 17.46 -.10 -0.6 21 0.50a r SPWH 12.24 -.05 -0.4 29 ... s FUND 5.34 -.08 -1.5 q 0.44e t SFM 24.79 +.02 +0.1 32 ... s STAA 6.25 -.05 -0.8 dd ... t STAF 2.75 -.20 -6.8 dd ... t STMP 92.96 -1.60 -1.7 26 ... t STLY 2.50 -.05 -2.0 36 ... s SPLS 9.28 -.21 -2.2 cc 0.48 t SBLK .58 +.05 +9.2 dd ... s SBLKL 9.25 +.49 +5.6 2.00 s SBUX 58.46 -.41 -0.7 36 0.80 s STRZA 22.61 -.12 -0.5 8 ... s STFC 21.28 -.23 -1.1 21 0.40 r STBZ 18.56 -.42 -2.2 24 0.56 t SNC 11.15 ... ... 0.32f s STDY 2.24 +.10 +4.7 ... t GASS 3.00 -.02 -0.7 ... s STLD 17.51 -.85 -4.6 24 0.55 t SXCL 14.51 +.38 +2.7 dd ... s SMRT 6.84 ... ... 11 0.30a s SBOT 5.84 +.04 +0.7 ... t STEM .33 -.00 -0.9 dd ... s STML 4.16 -.09 -2.1 dd ... t STXS .90 -.08 -7.7 dd ... t SRCL 112.30 +1.06 +1.0 40 ... s SRCLP 86.50 +.55 +0.6 1.31 s STRL 4.73 +.05 +1.1 dd ... s SHOO 34.33 -.29 -0.8 20 ... t SSFN 5.75 ... ... 9 0.08 t SYBT 36.81 -.09 -0.2 15 1.00 t BANX 15.70 +.34 +2.2 13 1.40f s SGBK 28.60 -.45 -1.5 14 0.32f t SSKN .98 -.01 -1.0 dd ... t SSYS 17.90 -.59 -3.2 dd ... s STRT 51.83 -.61 -1.2 15 0.52 s STRS 22.48 +.78 +3.6 8 ... s STRA 43.72 -.70 -1.6 12 ... s STRM 1.52 +.09 +6.3 dd ... s SBBP 3.90 -.26 -6.3 ... r STB 4.43 +.03 +0.7 89 0.44 s SCMP 13.17 +.01 +0.1 18 ... s SUMR 1.75 -.02 -1.1 dd ... t SMMF 12.49 +.14 +1.1 8 0.32 s SMMT 7.25 -.04 -0.5 ... t SNBC 20.43 -.12 -0.6 37 ... t SNHY 28.68 -.32 -1.1 20 0.36 s SEMI 6.20 +.38 +6.5 ... s SNSS .72 -.01 -0.7 dd ... s STKL 5.64 -.13 -2.3 25 ... t SPWR 20.55 -1.33 -6.1 dd ... t RUN 5.16 +.10 +2.0 ... t SBCP 14.23 +.04 +0.3 dd ... s SSH .70 +.01 +1.4 dd ... t SMCI 31.80 -.52 -1.6 15 ... t SPCB 4.41 -.06 -1.3 7 ... t SCON .20 +.01 +7.4 dd ... s SGC 17.27 +.24 +1.4 19 0.33 s SUPN 13.35 -.27 -2.0 64 ... t SPRT .79 -.02 -2.4 dd ... s SGRY 13.87 -.14 -1.0 ... s s t s s s s s t s t t t s s s t s t t t t s t s t s t t t s s t t t t t s t t t s s t s s t s t s t t s s t t t t t t s r s t t t t t s t t s t s t t s t t t t s s s t s t s t t t t t t t s t t s t t s s t s t s t s s s s t t s t s t s t s s t t t s s s t t t s t s t s s s t s t t s t t t s t s s t t s s s t t t s t t s t s s s t t t t t t s t s s s t t t t s t s t t t s t t t t t t t t t t t t s t t t s t t t s t t t t t t t t t t s t t s s t t s t t s s t t t t t t t s t s t t t t t s t t s t t t t t t s t t t s t t t t t t t t t t t t s t t t t t t t t t t t t s t t s t t t t s t t t t t t t t t t t t t t s t s t t t t s t t t s t t t s t t t t t t t s t s t s t t s t t t t t t t t t t s t t s t t t t 16.31 5 25.64 -0.9 -11.3 t 0.06 1 0.76 -12.4 ... s 6.94 8 12.72 +10.2 +60.2 t 10.20 2 41.97 -63.3 -0.2 s 27.46 7 41.95 +14.6 +0.5 t 11.70 3 20.65 -4.0 -8.8 t 30.34 3 46.28 -9.2 -2.8 t 20.65 2 48.96 -23.2 -37.1 s 6.47 6 11.71 +3.2 +19.4 t 4.56 2 17.12 -32.9 -53.7 t 9.49 2 18.26 -13.5 -34.4 t 5.25 1 8.55 -19.9 -28.6 t 12.75 4 16.95 -5.5 +12.2 t 26.25 2 63.39 -16.1 -44.4 t 1.10 3 7.20 -16.5 -27.5 t 2.78 1 10.20 -42.9 -70.1 t 14.56 1 46.23 -14.8 -53.5 t 5.16 1 26.50 -47.7 ... t 5.06 2 13.93 -20.0 -51.1 t 11.28 1 26.00 -29.8 ... t 26.02 2 52.33 -34.2 -12.7 s 3.40 3 19.63 +15.3 -39.5 t 4.89 2 7.90 -12.3 -2.0 t 6.78 5 9.44 -0.6 +16.2 t 14.28 2 35.75 -19.8 -45.8 s 26.05 7 37.91 +0.7 +24.5 t 0.28 1 1.36 -16.2 -79.1 t 1.65 2 5.37 -17.6 -57.9 t 14.04 3 30.01 -7.5 -35.0 s 25.85 8 31.63 +3.3 +7.9 t 2.84 2 7.80 -10.9 -43.4 t 1.10 1 4.80 -12.8 -55.9 t 5.37 1 18.59 -28.2 -45.3 t 21.12 1 52.00 -31.5 ... t 3.00 3 6.15 -18.0 +8.1 t 24.77 5 49.88 -24.4 +19.2 t 6.74 5 12.94 -8.4 +26.8 t 4.40 6 5.88 -8.5 +21.1 t 4.90 1 10.49 -37.4 +15.2 t 2.90 1 6.75 -0.9 -40.1 s 13.82 8 25.67 +5.8 +50.7 t 3.06 1 14.70 -22.5 -68.0 t 147.60 2 270.63 -21.0 -30.6 s 17.36 5 30.00 +2.0 -0.7 s 8.51 0 11.50 +3.5 +22.6 t 6.49 2 10.56 -19.2 -3.6 t 35.22 7 49.10 -1.3 -10.6 s 2.78 2 26.67 +13.9 -59.7 t 15.50 6 19.13 -0.2 +10.2 t 9.69 1 39.44 -24.5 -67.8 s 0.92 2 1.72 +3.6 -25.7 s 5.41 2 12.83 +5.1 -2.2 t 5.02 5 9.12 -11.2 -1.3 t 0.41 1 3.59 -32.0 -80.5 t 119.60 3 163.15 -15.8 +5.4 t 47.00 3 59.26 -6.4 -10.2 t 24.86 2 47.89 -6.3 -36.9 t 3.88 4 9.77 -3.7 -35.7 t 36.56 2 58.54 -17.6 -19.0 s 20.01 8 37.60 +5.9 +14.6 t 4.92 7 9.17 -0.9 -6.0 s 3.66 5 8.02 +11.0 +7.3 t 9.84 2 16.14 -9.7 ... t 38.30 2 58.75 -20.0 +6.7 t 5.52 6 11.89 -10.1 +52.3 t 31.92 4 61.25 -11.9 +16.7 t 24.04 6 35.90 -7.0 +8.8 s 4.38 8 7.16 +11.9 +29.0 t 3.29 4 4.20 -11.3 -4.1 t 86.29 6 113.58 -6.4 +12.2 s 1.55 3 6.15 +38.4 ... t 2.71 1 8.47 -12.9 -59.0 t 2.75 1 11.83 -24.7 -65.2 t 3.00 1 12.15 -56.4 -72.5 t 1.75 1 6.60 -18.5 -51.4 t 12.20 5 21.90 -12.9 +16.7 t 2.00 2 7.15 -0.7 -19.0 s 6.17 5 10.00 +10.7 ... t 0.50 1 1.65 -37.6 -52.4 t 54.50 2 112.88 -18.5 -22.7 t 0.19 1 1.43 -10.3 -80.2 s 12.36 8 26.54 +7.4 +82.1 t 0.45 2 1.85 -9.5 -58.9 t 27.93 3 39.10 -9.5 +2.0 t 11.40 3 24.38 -9.7 -20.2 t 40.20 2 71.78 -22.0 -11.8 t 15.05 3 20.77 -1.3 -8.8 t 12.80 2 16.70 -10.1 -5.5 t 2.00 1 5.72 -37.3 -41.0 t 16.31 1 63.79 -64.8 -65.0 t 15.02 4 43.00 -14.3 ... t 1.18 1 4.74 -40.7 -40.6 t 22.72 5 36.73 -12.1 -12.0 t 4.28 2 10.47 -1.0 -38.0 s 5.15 2 17.36 +1.6 -55.3 t 0.47 4 3.85 -1.1 +287.2 t 4.25 1 26.80 -31.2 -50.4 t 4.50 3 8.71 -12.5 -24.3 t 18.02 9 24.74 -0.8 +29.1 t 59.19 2 81.80 -14.1 -2.0 t 7.04 6 17.90 -16.8 +82.8 t 16.00 8 24.60 -0.4 +34.5 t 10.98 8 13.54 -2.0 +14.2 t 19.54 4 29.87 -4.0 -13.1 t 14.00 2 19.00 -15.8 -7.3 t 16.44 6 21.62 -2.5 +8.2 t 2.55 2 7.30 -4.3 -5.8 s 11.85 9 27.62 +23.6 +82.6 t 21.20 2 79.50 -28.9 -34.1 t 2.61 2 5.35 -3.9 -41.7 s 17.66 3 33.89 +0.4 -16.3 t 10.65 1 37.04 -17.8 -62.0 t 4.14 2 7.74 -24.4 -37.7 t 1.02 1 7.49 -6.3 -64.5 t 0.10 1 1.07 -30.1 -88.4 s 32.73 3 82.49 +17.2 -41.9 t 29.85 2 76.85 -40.1 -47.9 t 15.26 4 21.73 -4.7 -3.9 t 6.80 7 14.91 -5.1 +71.6 t 4.66 3 7.63 -7.9 ... t 16.41 4 37.77 -6.8 -33.9 t 6.00 1 10.76 -12.5 -5.0 t 2.67 1 7.74 -23.6 +1.7 t 53.91 7 114.26 -15.2 +64.4 t 2.25 2 3.64 -10.4 -25.0 t 8.04 2 17.05 -2.0 -40.6 t 0.31 1 4.80 -4.1 -88.2 t 7.83 1 23.88 -22.9 ... t 42.05 8 64.00 -2.6 +27.5 t 20.33 1 46.59 -32.5 -27.9 s 17.84 4 27.37 +3.4 -9.6 t 17.34 2 23.73 -11.7 -2.3 s 8.25 9 11.67 +13.7 +23.3 t 2.00 1 11.14 -31.3 ... t 2.39 2 7.10 -12.5 -50.8 t 15.32 3 23.17 -2.0 -2.9 t 11.38 3 24.93 -1.4 -38.6 s 6.07 2 12.95 +1.6 -25.1 t 4.61 2 10.98 -10.0 -39.5 t 0.29 1 1.39 -21.8 -69.8 t 4.02 1 17.40 -34.1 -69.9 s 0.54 2 2.97 +21.1 -63.2 t 104.91 2 151.57 -6.9 -17.4 t 81.95 2 117.48 -5.6 ... t 2.23 6 6.66 -22.2 +56.5 s 27.80 4 44.73 +13.6 +1.4 t 5.11 5 6.50 -4.6 +7.0 t 32.20 5 41.97 -2.6 +16.1 t 13.81 3 21.95 -3.7 -21.2 t 27.80 2 34.00 -13.0 +3.2 t 0.93 1 4.05 -11.7 -52.6 t 14.48 1 65.23 -23.8 -71.1 t 44.62 2 89.89 -8.2 -18.3 s 11.01 9 25.05 +10.1 +61.3 t 41.50 1 64.33 -27.3 -27.7 s 1.02 2 4.25 +7.8 -65.5 t 3.51 1 14.30 -48.7 ... s 3.02 6 5.78 +19.4 -15.8 t 10.47 2 29.67 -23.8 -12.4 t 1.20 3 3.24 -21.5 -33.2 s 11.03 8 13.09 +5.1 +10.9 t 6.76 1 14.78 -37.0 ... t 18.00 6 22.24 -1.0 +10.1 t 24.00 3 42.40 -9.6 -26.9 t 3.24 2 27.93 -20.9 -72.9 t 0.65 1 3.72 -19.8 -69.1 t 4.50 2 12.04 -17.5 -51.3 t 18.25 2 35.11 -31.5 -21.9 t 4.86 1 14.95 -56.2 ... t 12.00 7 15.50 -6.4 +17.5 t 0.62 1 6.90 -48.1 -86.9 s 21.25 6 42.00 +29.7 -17.6 t 3.06 2 14.44 -15.5 -45.6 t 0.15 1 2.16 -2.9 -90.9 s 13.71 4 23.73 +1.7 -5.0 t 8.59 4 23.30 -0.7 +57.1 t 0.70 1 1.87 -22.1 -52.0 t 11.97 2 22.32 -32.3 ... Plus 17 timesfreepress.com • eEdition Stocks Plus Thursday, December 10, 2015 Nasdaq ( Name continued) Ticker Surgical Care Affil SurModics Inc Sykes Enterprises Symantec Corp Symmetry Surgical Synacor Inc Synalloy Corp Synaptics Inc Synchronoss Tech Synergy Pharma Syneron Medical Ltd Synopsys Inc Synta Pharm Syntel Inc Synthesis Engy Sys Synutra Intl Sypris Solutions Sysorex Global T-Mobile US Inc T-Mobile US Inc pfA TCP Capital Corp TD Ameritrade Hldg TESSCO Tech TFS Financial Corp TG Therapeutics THL Credit Inc TICC Capital TOP Ships Inc TSR Inc TTM Tech Inc Take-Two Interactive Talmer Bancorp Inc Tandem Diabetes Cre Tangoe Inc Tantech Hldgs Ltd Tarena Intl Inc TASER International Taylor Devcs TearLab Corp Tech Data Technical Commun TechTarget Inc Tecnoglass Inc Tecogen Inc TeleCommun Sys Inc Telenav Inc TeleTech Holdings Teligent Inc Tenax Therapeutics TerraForm Global TerraForm Power Territorial Bncp Tesaro Inc Tesco Corporation Tesla Motors Inc Tessera Technologies Tetra Tech Tetralogic Pharm Tetraphase Pharm Texas Cap Bcsh nt42 Texas Cap Bcsh pfA Texas Capital Bcshs Texas Instru Texas Roadhouse Inc The9 Ltd Theravance Biopharm TheStreet Inc 1347 Property Insur Threshold Pharmaceut Tile Shop Hldgs Till Capital Ltd Tiptree Financial Titan Machinery Inc Titan Pharmaceut TiVo Inc Tobira Therapeutics Tokai Pharmaceutical Tonix Pharma Top Image Systems Torchlight Engy Res Tower Semicon Towerstream Corp Town Sports Intl Hdg TowneBank Tracon Pharma Tractor Supply Trans W Ent TransAct Tech Transcat Inc Transgenomic Inc TransGlobe Engy Transition Therapeut Travelzoo Inc Trevena Inc TriCo Bancshares Trillium Therapeutic TriMas Corp Trimble Nav Trinity Biotech TripAdvisor Inc TriState Capital Hld Triumph Bancorp Trovagene Inc TrueCar Inc Truett-Hurst Inc A Trustco Bank NY Trustmark T2 Biosystems TubeMogul Inc Tucows Inc Tuesday Morning Corp Tuniu Corp Turtle Beach Corp 21st Century Fox A 21st Century Fox B 21Vianet Group Twin Disc Two River Bancorp 2U Inc U.S. Auto Parts Net U.S. Concrete Inc UBIC Inc UFP Technologies UMB Financial US Ecology US Global Invest USA Technologies USA Truck USMD Holdings Inc UTStarcom Hldgs Ubiquiti Networks Ulta Salon Cosmetics Ultimate Software Ultra Clean Hldgs Ultragenyx Pharm Ultralife Corp Ultrapetrol (Baham) Ultratech Inc Umpqua Holdings Uni-Pixel Inc UniQure NV Unilife Corp Union Bkshs VA Utd Bcsh OH Utd Bankshares WV United Cmty Bks Ga United Community Fn Utd Fncl Bcp new Utd Fire Group Utd Insurance Hldgs United Natural Foods United Online Utd Security Bcsh CA United Sec Bcshs AL US Energy Corp Wyo US Lime & Minerals United Therapeutics Utd Guardian Unity Bancorp Univ Display Univ Elec Universal Forest Univ Stainless Universal Truckload Univest Corp of Penn Unwired Planet Inc Upland Software Uranium Resources Urban Outfitters Utah Medical VBI Vaccines Inc VCA Inc VOXX Intl Corp VSE Corp VWR Corp Vanda Pharmaceutical Vang EmMkts Gov Bd Vanguard Glb exUS RE Vanguard Nat Res Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn SCAI 41.44 +.28 +0.7 12 ... t SRDX 19.05 -.57 -2.9 17 ... t SYKE 29.81 +.04 +0.1 18 ... s SYMC 19.56 -.57 -2.8 22 0.60a t SSRG 9.49 +.06 +0.6 73 ... s SYNC 1.67 ... ... dd ... t SYNL 8.09 +.24 +3.0 8 0.30 s SYNA 78.08 -1.98 -2.5 20 ... t SNCR 25.39 -.53 -2.0 29 ... t SGYP 3.61 -.23 -6.0 dd ... t ELOS 6.84 -.39 -5.4 dd ... t SNPS 44.10 -.62 -1.4 32 ... t SNTA .21 -.02 -7.5 dd ... t SYNT 44.60 +.16 +0.4 15 ... s SYMX .84 +.01 +1.2 dd ... s SYUT 4.86 -.08 -1.6 6 ... t SYPR .87 -.06 -6.5 dd 0.08 s SYRX .54 ... ... dd ... s TMUS 36.20 +.37 +1.0 44 ... s TMUSP 63.35 +.42 +0.7 1.38 s TCPC 12.98 -.02 -0.2 7 1.44 t AMTD 27.79 -.26 -0.9 19 0.68 t TESS 16.58 +.58 +3.6 20 0.80 s TFSL 16.67 -.20 -1.2 67 0.40 t TGTX 8.26 -.57 -6.5 dd ... t TCRD 9.29 +.02 +0.2 6q 1.36 s TICC 4.95 ... ... 1.16 t TOPS 2.18 -.07 -3.1 ... s TSRI 3.87 +.05 +1.3 26 ... s TTMI 6.25 -.19 -3.0 dd ... t TTWO 34.89 -.41 -1.2 dd ... s TLMR 16.42 -.23 -1.4 16 0.20f t TNDM 7.05 +.09 +1.3 dd ... s TNGO 7.57 -.09 -1.2 dd ... t TANH 5.20 +.04 +0.8 ... t TEDU 10.41 +.86 +9.0 27 ... s TASR 17.00 -.26 -1.5 47 ... t TAYD 13.69 -.05 -0.4 14 ... t TEAR .83 -.00 -0.2 dd ... t TECD 68.80 -1.33 -1.9 10 ... t TCCO 2.58 -.11 -4.2 dd ... t TTGT 6.71 -.07 -1.0 32 ... t TGLS 11.04 +.32 +3.0 16 ... t TGEN 3.96 +.50 +14.5 dd ... t TSYS 4.99 -.02 -0.4 38 ... t TNAV 5.90 +.03 +0.5 dd ... r TTEC 27.62 +.51 +1.9 20 0.36 s TLGT 6.00 +.01 +0.2 ... s TENX 2.31 -.02 -0.9 dd ... t GLBL 2.71 -.07 -2.5 1.10 t TERP 8.55 -.02 -0.2 dd 1.40f s TBNK 25.59 -.15 -0.6 16 0.72f t TSRO 37.29 -2.09 -5.3 dd ... t TESO 6.16 -.64 -9.4 dd 0.20 t TSLA 177.21 -.53 -0.3 dd ... s TSRA 28.57 +.36 +1.3 18 0.80 s TTEK 27.28 -.16 -0.6 17 0.32 s TLOG .13 -.01 -8.0 dd ... t TTPH 4.80 +.10 +2.1 dd ... t TCBIL 23.60 -.20 -0.8 1.63 t TCBIP 23.99 -.01 ... 1.63 s TCBI 32.50 -1.83 -5.3 11 ... t TXN 52.24 -1.06 -2.0 19 1.52 t TXRH 41.65 +4.70 +12.7 30 0.76f s NCTY 2.05 -.10 -4.7 dd ... t TBPH 14.34 -.46 -3.1 ... t TST 1.11 -.03 -2.6 dd 0.10 t PIH 6.32 +.07 +1.1 dd ... s THLD .25 -.01 -2.3 dd ... t TTS 13.30 +.05 +0.4 40 ... s TIL 3.50 +.32 +10.0 ... r TIPT 6.16 -.14 -2.2 36 0.10 t TITN 8.88 -.03 -0.3 ... t TTNP 3.55 +.05 +1.4 ... s TIVO 7.94 -.10 -1.2 26 ... s TBRA 6.76 -.24 -3.4 dd ... t TKAI 6.23 -.02 -0.3 ... t TNXP 2.78 -.01 -0.4 dd ... s TISA 2.14 ... ... dd ... s TRCH .55 -.01 -2.2 dd ... s TSEM 13.39 +.68 +5.4 13 ... s TWER .20 +.01 +4.2 dd ... s CLUB 1.09 -.17 -13.5 dd ... t TOWN 17.32 +.10 +0.6 15 0.48 t TCON 6.17 -.20 -3.1 dd ... t TSCO 84.87 -1.52 -1.8 28 0.80 s TWMC 3.73 +.03 +0.8 47 ... s TACT 6.99 -.03 -0.4 18 0.32 t TRNS 9.30 +.04 +0.4 15 ... s TBIO .55 -.09 -13.4 dd ... t TGA 1.31 -.11 -7.7 dd 0.20 t TTHI .90 -.05 -5.1 dd ... t TZOO 7.49 -.11 -1.4 9 ... t TRVN 8.78 -.93 -9.6 dd ... s TCBK 24.42 -.20 -0.8 13 0.60f t TRIL 7.58 -.26 -3.3 ... s TRS 15.68 -.30 -1.9 25 ... t TRMB 22.76 -.61 -2.6 49 ... t TRIB 9.73 +.02 +0.2 19 0.88 s TRIP 60.70 -2.41 -3.8 45 ... t TSC 11.82 -.07 -0.6 15 ... t TBK 13.45 -.22 -1.6 9 ... t TROV 4.86 +.28 +6.1 dd ... s TRUE 4.71 -.07 -1.5 dd ... t THST 1.30 +.04 +3.2 dd ... s TRST 5.57 -.06 -1.1 13 0.26 t TRMK 22.00 -.48 -2.1 13 0.92 t TTOO 8.16 -.77 -8.6 dd ... t TUBE 11.10 -.54 -4.6 dd ... t TCX 20.90 -.25 -1.2 21 ... s TUES 6.50 +.02 +0.3 27 ... s TOUR 12.49 -.15 -1.2 ... s HEAR .96 ... ... dd ... r FOXA 26.95 -.40 -1.5 21 0.30 s FOX 27.02 -.29 -1.1 7 0.30 s VNET 18.84 -.22 -1.2 dd ... s TWIN 8.91 -.21 -2.3 dd 0.36 t TRCB 9.00 -.10 -1.1 12 0.14 s TWOU 18.22 -.62 -3.3 dd ... t PRTS 2.90 ... ... dd ... s USCR 52.74 -.75 -1.4 dd ... s UBIC 12.30 +.25 +2.1 ... s UFPT 22.27 +.63 +2.9 21 ... s UMBF 49.17 -.75 -1.5 19 0.98 t ECOL 37.33 +1.51 +4.2 32 0.72 s GROW 1.45 -.11 -7.1 dd 0.03 t USAT 4.02 -.03 -0.7 dd ... s USAK 16.01 -.30 -1.8 16 ... t USMD 8.62 +.85 +10.9 dd ... s UTSI 2.09 -.05 -2.3 dd ... s UBNT 32.88 -.13 -0.4 19 0.17 s ULTA 159.17 +2.90 +1.9 34 ... s ULTI 164.22 -1.62 -1.0 cc ... s UCTT 4.75 -.09 -1.9 17 ... t RARE 60.83 -2.89 -4.5 dd ... t ULBI 5.08 +.07 +1.4 28 ... t ULTR .11 +.00 +1.8 ... s UTEK 19.77 +.29 +1.5 dd ... s UMPQ 14.85 -.11 -0.7 14 0.64 t UNXL .64 ... ... dd ... s QURE 14.89 -.61 -3.9 ... t UNIS 1.06 -.11 -9.4 dd ... s UBSH 22.22 -.11 -0.5 16 0.76 t UBOH 17.19 +.19 +1.1 10 0.44f s UBSI 34.58 -.53 -1.5 17 1.32f t UCBI 16.76 -.21 -1.2 14 0.28f s UCFC 5.88 +.03 +0.5 5 0.10 s UBNK 11.55 +.01 +0.1 13 0.48 t UFCS 41.05 +.06 +0.1 12 0.88 s UIHC 18.75 +.45 +2.5 15 0.20 s UNFI 36.93 +.15 +0.4 14 ... t UNTD 12.02 +.13 +1.1 6 ... s UBFO 5.03 -.05 -1.0 12 0.22t t USBI 8.28 +.03 +0.4 20 0.08 s USEG .36 -.03 -7.7 ... t USLM 51.00 -.47 -0.9 22 0.50 t UTHR 127.73 -.40 -0.3 10 ... s UG 21.49 +.59 +2.8 18 1.00e s UNTY 9.98 -.12 -1.2 9 0.16 t OLED 48.53 -.74 -1.5 cc ... s UEIC 53.81 -.04 -0.1 28 ... t UFPI 72.46 +1.85 +2.6 18 0.84f s USAP 8.01 -.31 -3.7 dd ... t UACL 15.46 +.14 +0.9 11 0.28 s UVSP 18.84 -.05 -0.3 13 0.80 t UPIP 8.52 -.30 -3.4 dd ... t UPLD 6.61 +.11 +1.7 dd ... t URRE .23 -.01 -4.2 ... r URBN 26.78 -.25 -0.9 15 ... t UTMD 57.70 -2.80 -4.6 18 1.04f t VBIV 2.17 -.11 -4.7 22 ... t WOOF 51.31 +.33 +0.6 20 ... s VOXX 3.62 -.11 -2.9 dd ... t VSEC 58.66 +.26 +0.4 15 0.44 s VWR 23.59 +.22 +0.9 21 ... s VNDA 7.69 -.34 -4.2 dd ... t VWOB 74.42 +.10 +0.1 q 4.38 s VNQI 48.93 -.78 -1.6 q 1.47e t VNR 1.90 -.27 -12.4 dd 0.36 t t s s s s s s s t t t s t t s t t s t t t t t t t t s t t s s s t t s s s t t s t t t s s s s t t t t t s s t s s t t t s t s s t t t t t t r s s s s t s t t t s t t t t t s t t t s t t s t t t s t t s s s t r s s t r s s t t s s t t t t s s t s s s s s s s t s t t t t t s s s s t s s s s t s s s s s s t t s t s s t s s s s s t t t t s s s s t t t t s s t s t t t s t s t t t t t t t t s t t t t t t t t t t t t t t s t t t t t t t t s t t t s s s t t t t t t t t t t s t t t t t t s t t t t t t t s t t t t t t t t t t t t t t s t t t t t t t t t t s t t t t t t t t t t t t r t t t t t t t t t s t t s s s s t s t s t t t t t s t t s t s t t t t t t s s t s t t s t t s t t s s t s t t t t s t t t t t t t s t t s 27.88 8 45.11 +4.1 +26.7 t 17.62 2 27.68 -6.0 -16.8 t 22.41 7 33.00 -3.2 +30.5 t 18.31 2 26.16 -6.9 -18.7 s 6.83 0 9.74 +3.2 +20.1 t 1.03 4 2.83 -4.6 -24.1 s 6.20 2 15.63 +17.5 -47.0 t 57.02 5 102.50 -2.8 -2.6 t 20.33 2 52.45 -27.9 -42.2 t 2.84 2 10.15 -36.3 +33.8 t 6.10 2 12.90 -11.3 -34.9 t 39.26 4 52.78 -3.3 -4.7 t 0.15 1 3.17 -40.3 -90.2 t 41.07 3 52.99 -1.4 -10.5 t 0.49 3 2.10 -12.4 +6.4 s 3.62 3 8.15 +3.2 -13.9 t 0.64 2 2.77 -20.2 -61.6 t 0.47 1 3.07 -5.3 ... t 30.73 5 43.43 -7.5 +12.1 t 57.32 4 74.56 -6.4 ... t 12.00 2 16.93 -6.8 -14.0 t 24.88 3 39.05 -19.9 ... t 14.96 2 27.56 -14.8 -33.5 t 13.98 5 19.42 -11.5 +21.4 t 7.32 1 20.00 -30.8 -34.6 t 8.58 2 12.70 -13.2 -10.7 t 4.16 3 7.80 -18.6 -20.0 t 1.30 1 14.10 -32.5 -80.9 t 3.49 2 5.50 -17.2 -7.2 t 4.67 3 10.93 -4.0 -26.4 s 23.30 9 37.00 +0.1 +30.7 t 13.50 6 18.71 -9.3 +22.1 t 6.59 1 14.19 -40.3 -48.6 t 5.84 2 14.92 -9.8 -37.2 t 3.01 1 33.97 -1.1 ... t 6.65 5 14.83 -0.3 -14.7 t 13.56 2 35.95 -1.7 -37.4 t 11.10 5 17.44 -17.0 +19.0 t 0.65 1 3.15 -40.4 -67.1 s 52.93 7 79.06 +3.6 +13.5 t 2.40 1 4.50 -14.8 -37.0 t 5.98 2 12.63 -16.4 -39.9 t 8.51 4 15.95 -19.7 +9.0 s 2.46 5 5.59 +13.1 ... s 3.03 0 5.06 +0.4 +53.2 s 5.07 2 9.83 +3.7 -28.7 t 22.95 6 30.75 -1.0 +15.8 t 4.75 2 12.05 -32.6 -44.6 t 2.25 1 3.98 -29.6 -29.6 t 2.70 1 14.44 -51.5 ... t 6.73 1 42.66 -32.0 -70.5 t 21.50 6 29.44 -7.8 +21.8 t 29.51 3 66.95 -28.7 -10.9 t 5.13 2 13.28 -14.9 -35.1 t 141.05 3 286.65 -26.2 -18.1 t 26.21 2 43.71 -4.8 -26.8 s 22.85 9 28.20 +4.8 +11.1 t 0.13 1 5.30 -92.7 -97.2 t 4.05 1 52.90 -52.1 -88.7 t 21.10 6 25.90 -5.6 ... t 20.10 5 28.34 -5.6 ... t 30.17 1 63.70 -34.2 -26.1 t 43.49 6 59.99 -4.7 -6.5 s 31.55 0 40.82 +16.4 +3.8 t 0.90 4 4.49 -34.9 +44.3 t 10.56 4 22.00 -12.5 -24.2 t 1.06 1 2.08 -26.0 -38.6 t 6.08 1 8.59 -17.4 -18.4 t 0.26 1 5.28 -47.1 -94.0 t 10.23 5 17.50 -18.9 +19.4 t 2.85 2 6.23 -5.7 -37.8 s 5.17 4 8.19 +0.3 -9.9 t 7.87 2 16.99 -18.8 -40.2 t 2.57 4 5.62 -20.0 +17.6 t 7.30 2 11.92 -8.0 -25.8 t 6.09 1 24.31 -32.7 -31.2 t 4.93 2 16.04 -28.6 -56.9 t 2.48 1 10.72 -63.8 -55.4 t 1.80 2 4.33 -29.4 -31.4 t 0.22 2 2.44 -48.5 ... t 10.36 4 18.29 -4.8 -7.2 t 0.12 1 2.33 -47.9 -91.7 t 0.92 1 7.46 -8.4 -82.0 t 15.28 3 22.64 -17.0 +13.2 t 5.88 1 21.00 -33.2 -37.2 t 75.00 5 96.28 -0.7 -1.1 s 3.10 7 4.04 +4.2 +0.8 t 5.02 4 10.46 -18.6 +11.0 t 8.70 4 10.50 -6.4 +0.1 t 0.49 1 3.75 -48.6 ... t 1.00 1 4.83 -27.2 -47.4 t 0.80 1 9.30 -53.0 -86.5 t 6.63 2 14.29 -10.5 -21.5 t 5.05 5 13.57 -16.4 +78.5 t 22.44 3 29.65 -11.0 +2.7 t 6.62 1 29.92 -39.9 -42.2 t 14.76 1 25.67 -15.9 -33.1 s 15.90 7 26.58 +6.1 -11.9 t 9.20 1 19.69 -17.3 -44.3 t 53.48 2 94.00 -28.8 -28.9 t 9.01 6 14.44 -15.5 +19.9 t 12.26 2 18.52 -18.5 +5.3 t 2.85 2 13.58 -10.0 -8.6 t 4.01 1 20.00 -50.6 -73.4 t 0.20 3 4.50 -10.3 -55.3 t 5.17 2 7.20 -9.3 -12.1 t 19.75 4 26.04 -4.5 +0.3 t 7.45 1 19.90 -25.4 -49.0 t 9.11 2 19.09 -18.4 -27.2 t 17.37 3 32.23 -0.9 +14.7 r 4.86 2 19.50 ... -66.7 t 10.27 3 20.85 -21.8 -15.9 t 0.91 1 3.72 -52.2 -62.6 t 22.66 4 35.85 -0.8 -21.7 t 22.65 4 34.81 -0.8 -19.4 t 15.03 5 22.86 -10.9 +4.0 t 8.19 1 19.67 -15.3 -46.1 t 8.45 4 9.98 -9.5 +7.8 t 14.94 2 39.69 -34.9 +6.9 t 1.50 8 3.34 -1.7 +3.9 s 29.51 7 62.82 +0.2 +80.1 t 10.03 3 20.00 -18.4 -36.2 t 17.51 6 25.50 -6.5 -7.4 s 39.55 5 58.84 +5.6 -2.5 s 29.89 4 52.99 +2.4 -21.5 s 0.96 2 3.46 +23.9 -51.9 s 1.70 0 4.05 +30.5 +82.4 t 11.58 3 31.88 -8.3 -47.9 s 6.50 3 14.24 +14.9 -41.6 t 1.60 4 2.92 -15.7 -23.8 s 25.50 7 37.10 +3.8 +5.3 t 120.38 6 188.48 -14.0 +13.2 t 148.26 3 216.27 -16.0 -1.8 t 4.50 1 8.54 -7.2 -42.4 t 49.00 2 137.05 -45.8 +14.7 t 3.48 4 7.61 -21.4 +34.6 s 0.05 1 1.79 +6.7 -93.6 t 13.97 9 21.00 -0.3 +14.2 t 13.46 3 18.92 -6.6 -6.8 s 0.35 1 8.50 +23.3 -87.5 t 13.27 1 36.38 -10.0 -19.6 s 0.42 2 4.25 +114.1 -70.5 t 20.57 3 27.25 -12.0 +7.2 t 14.37 7 18.50 -5.8 +16.4 t 32.22 3 43.43 -6.5 -1.4 t 15.74 2 22.23 -14.0 -9.6 t 3.58 9 6.33 -0.3 +12.8 t 10.28 4 14.16 -10.3 -4.7 s 28.15 0 41.54 +7.2 +43.7 s 12.12 5 25.50 +9.6 -19.5 t 31.55 2 83.91 -6.2 -54.5 s 9.50 3 18.15 +2.0 -25.3 t 4.80 4 5.40 -6.0 +4.7 t 7.75 3 9.74 -7.2 +0.6 s 0.11 2 1.41 +120.9 -72.5 t 45.56 3 69.94 -7.2 -24.7 t 113.20 2 190.29 -18.4 -17.9 s 17.55 7 23.49 +12.2 +6.8 t 8.89 3 13.60 -20.0 +9.4 t 32.47 7 57.93 -10.9 +37.1 s 40.28 8 58.98 +4.8 -6.4 s 50.26 8 78.67 +6.0 +35.0 t 6.10 1 28.41 -13.8 -65.3 s 11.12 3 27.63 +10.1 -37.3 t 18.55 2 21.19 -9.7 +3.4 t 6.48 4 13.20 -17.7 -4.5 t 5.89 2 9.72 -6.2 -9.0 t 0.20 1 1.93 -55.8 -87.2 s 19.26 3 47.25 +17.7 -29.5 t 50.00 6 63.98 -1.4 +5.1 t 1.76 3 3.40 -11.1 -19.5 t 44.00 4 62.45 -6.7 -3.9 t 3.37 1 9.85 -31.2 -57.5 t 33.52 5 84.06 -5.7 -26.1 t 21.56 3 28.83 -16.7 ... t 6.91 2 14.50 -17.4 -29.7 s 72.13 4 79.45 +0.6 +1.2 t 45.13 3 59.96 -4.2 -10.2 t 1.29 1 17.99 -36.2 -80.3 Name Ticker Price Most Recent Close $ Chg %Chg PE Trend Year Div W M Q Y Low Range High %Chg %Rtn Vanguard Nat Res pfA VNRAP 9.02 -.21 -2.3 1.97 s Vanguard Nat Res pfB VNRBP 4.96 -.31 -5.9 1.91 t Vanguard Nat Res pfC VNRCP 4.92 -.38 -7.2 1.94 t Vang Short Tm Gov VGSH 61.18 +.01 ... q 0.46e r Vang ShortTm CorpBd VCSH 78.98 +.08 +0.1 q 1.82e s Vanguard Russell 3K VTHR 87.34 -.97 -1.1 q 1.72e s Vanguard Russell 2KG VTWG 87.99 -.57 -0.6 q 0.73e s Vanguard Russell 2KV VTWV 73.39 -.62 -0.8 q 1.62e s Vanguard Russell 2K VTWO 80.43 -.79 -1.0 q 1.11e s Vanguard Russell 1KG VONG 95.44 -.94 -1.0 q 1.50e s Vang IntermTm GovBd VGIT 66.29 +.10 +0.2 q 1.06e s Vanguard Russell 1KV VONV 80.65 -1.02 -1.3 q 2.04e s Vanguard Russell 1K VONE 87.88 -.97 -1.1 q 1.76e s Vang MtgBkdSecur VMBS 53.40 -.01 ... q 1.25a t Vang LongTm CorpBd VCLT 84.39 ... ... q 3.98e s Vang LongTerm GovBd VGLT 80.93 +.33 +0.4 q 2.41 s Vang Interm Corp Bd VCIT 84.63 +.10 +0.1 q 2.90e s Vangd ST Infla Sec VTIP 48.41 +.02 ... q ... s Vanguard Tot Intl Bd BNDX 53.91 +.01 ... q 1.62 s Vang Tot Intl Stk VXUS 41.54 -.63 -1.5 q 1.28e t Varonis Systems Inc VRNS 17.83 +.11 +0.6 dd ... s Vasco Data Sec Intl VDSI 13.67 -.03 -0.2 11 ... s Vascular Biogenics VBLT 3.44 -.14 -3.9 ... t Vascular Solutions VASC 25.62 -.04 -0.2 28 ... t Veeco Instrum VECO 17.07 -2.02 -10.6 dd ... t Venaxis Inc APPY .22 -.01 -6.3 dd ... s Vera Bradley Inc VRA 15.63 +.09 +0.6 21 ... s Veracyte Inc VCYT 6.05 -.33 -5.2 dd ... t Verastem Inc VSTM 1.12 -.07 -5.9 dd ... t Vericel Corp VCEL 2.02 -.09 -4.4 dd ... r Verint Systems VRNT 34.25 -.04 -0.1 ... s Verisign Inc VRSN 82.49 -1.50 -1.8 29 ... s Verisk Analytics VRSK 68.01 -.47 -0.7 23 ... s Veritex Holdings VBTX 12.73 -.26 -2.0 15 ... t Vermillion Inc VRML 1.41 -.01 -0.7 dd ... s Versartis Inc VSAR 6.41 -.61 -8.7 dd ... t Vertex Energy VTNR 1.54 -.12 -7.2 dd ... t Vertex Pharm VRTX 85.28 -3.72 -4.2 dd ... t ViaSat Inc VSAT 71.29 +.83 +1.2 cc ... t Viacom Inc A VIA 41.01 +.41 +1.0 9 1.60 s Viacom Inc B VIAB 37.01 +.15 +0.4 8 1.60 s Viavi Inc VIAV 6.33 -.05 -0.8 dd ... s Vical Inc VICL .35 +.00 +0.9 dd ... s Vicor VICR 7.49 -.11 -1.4 ... s Victory USDiscEnhVol CSF 32.12 -.03 -0.1 q 0.38e s Victory 500EnhVolWtd CFO 34.05 -.23 -0.7 q 0.47e s Victory Dev Enh Vol CIZ 29.42 -.15 -0.5 q 0.58e t Vict US Inco Enh Vol CDC 35.44 -.17 -0.5 q 1.09e s Victory USLgCapHiDiv CDL 34.52 -.21 -0.6 q 0.44e s Videocon D2H Ltd ADS VDTH 5.91 -.09 -1.5 ... t Viking Therapeutics VKTX 1.72 -.20 -10.4 ... t Village Super Mkt VLGEA 24.46 -.05 -0.2 11 1.00 t VimpelCom Ltd VIP 3.60 -.08 -2.0 dd 0.04 t Viper Energy Ptrs VNOM 14.29 -.21 -1.4 38 0.89e t Virco Mfg VIRC 3.28 -.07 -2.1 16 ... t Virgin America VA 30.92 -.10 -0.3 9 ... s Virtu Financial Inc VIRT 21.07 -.33 -1.5 0.96 t VirtualScopics Inc VSCP 4.12 -.27 -6.2 dd ... s Virtus Invest VRTS 90.69 -3.86 -4.1 18 1.80 t Virtusa Corp VRTU 34.48 +.44 +1.3 24 ... s VisionChina Media VISN 9.20 -.02 -0.2 dd ... t Vitae Pharmaceutical VTAE 8.95 -.17 -1.9 dd ... s Vital Therapies VTL 7.97 -.37 -4.4 dd ... r Vivus Inc VVUS 1.05 ... ... dd ... s Vodafone Group VOD 30.03 -.62 -2.0 1.08e t Voltari Corp VLTC 4.17 +.11 +2.7 dd ... s Voyager Therapeutics VYGR 9.80 -.20 -2.0 ... t Vringo Inc VRNG 2.32 +.15 +6.9 ... s vTv Therapeutics VTVT 6.09 -.42 -6.5 ... t Vuzix Corp VUZI 5.49 -.35 -6.0 dd ... t WD-40 Co WDFC 106.90 +.08 +0.1 34 1.68f t WL Ross Holding WLRH 9.98 ... ... ... r WL Ross Holding wt WLRHW .35 -.07 -17.3 ... r WL Ross Holding un WLRHU 10.30 +.02 +0.2 ... s WMIH Corp WMIH 2.44 ... ... dd ... s WPCS International WPCS 1.22 -.07 -5.4 dd ... t WPP plc WPPGY 103.96 -1.35 -1.3 3.22e t WSFS Fncl WSFS 28.88 +.10 +0.3 16 0.24f s WSFS Fncl nt 2019 WSFSL 26.70 ... ... 1.56 s WaferGen Bio-sys WGBS .64 +.02 +3.4 dd ... s Walgreen Boots Alli WBA 78.73 -.07 -0.1 23 1.44 s Warren Resources Inc WRES .11 -.00 -0.9 dd ... t Washington Fedl WAFD 20.89 -.37 -1.7 12 0.56f t Wash Trust Bcp WASH 37.11 +.16 +0.4 15 1.36 t WashingtonFirst Bksh WFBI 21.19 -.10 -0.5 18 0.24f t Waterstone Financial WSBF 13.71 -.03 -0.2 26 0.20 s Wave Life Sciences WVE 15.48 +1.19 +8.3 ... s Wayside Tech Group WSTG 16.91 +.17 +1.0 14 0.68 s Web.com Group WEB 17.61 -.14 -0.8 10 ... t WebMD Health Corp WBMD 51.93 -.10 -0.2 41 ... t Weibo Corp WB 15.19 -.29 -1.9 ... s Wendys Co WEN 9.64 +.14 +1.5 25 0.24 s Werner Enterp WERN 26.69 +.19 +0.7 16 0.24 s Wesbanco WSBC 27.82 -.44 -1.6 13 0.96f t West Bancorporation WTBA 17.28 -.17 -1.0 13 0.64 t West Corp WSTC 21.27 -.20 -0.9 7 0.90 s West Marine WMAR 8.26 -.09 -1.1 dd ... t WestAmer Bcp WABC 44.42 -1.14 -2.5 19 1.56 t Westbury Bancorp Inc WBB 18.68 +.32 +1.7 21 ... s Westell Technologies WSTL 1.16 +.08 +7.4 dd ... s Wstn Digital WDC 42.77 -3.33 -7.2 8 2.00 t Westfield Fncl WFD 8.22 ... ... 25 0.12 s Westmoreland Coal WLB 5.17 +.15 +3.0 dd 0.80 s Westport Innovations WPRT 1.83 -.03 -1.6 dd ... s Weyco Group WEYS 26.14 -.31 -1.2 15 0.80 t Wheeler REIT WHLR 1.20 +.05 +4.3 dd 0.21 s Wheeler REIT pfB WHLRP 18.01 -1.83 -9.2 2.25 t WhiteHorse Finance WHF 9.44 +.02 +0.2 8 1.42 s WhiteHorse Fin nt20 WHFBL 24.49 ... ... 1.63 r Whole Foods WFM 30.80 +.14 +0.5 21 0.54f t Wi-LAN Inc WILN 1.53 +.02 +1.3 19 0.05 s Willamette Val Vin WVVI 6.98 +.02 +0.3 16 ... s Willdan Group WLDN 7.90 -.20 -2.5 11 ... t Willis Lease Finance WLFC 19.45 +.27 +1.4 37 ... s Willis Towers Watson WLTW 111.89 -1.15 -1.0 16 1.92f s Wilshire Bncp WIBC 9.70 -.13 -1.3 12 0.24 r Windstream Hldgs WIN 6.45 ... ... dd 0.60 s Wingstop Inc WING 22.87 +.13 +0.6 ... t Winmark Corp WINA 97.45 -1.57 -1.6 22 0.28 t Wintrust Financial WTFC 41.50 -.33 -0.8 14 0.48f s Wintrust Fin pfD WTFCM 26.57 -.02 -0.1 1.63 s WisdomTr Middle East GULF 16.13 -.25 -1.5 q 1.10e s WisdomTr USSCapQDvGr DGRS 25.25 -.17 -0.7 q 0.66e s WisdomTree USQDivGr DGRW 29.13 -.24 -0.8 q 0.59e s WisdomTr EMMktCpBd EMCB 65.08 +.17 +0.3 q 3.18 s WisdomTree Inv WETF 11.57 -.13 -1.1 18 0.32a s WT Emg MktsQualDivGr DGRE 18.79 -.22 -1.2 q 0.67e s WT UK Hedged Eqty DXPS 22.79 -.12 -0.5 q 1.09e s WT Korea Hedged Eqty DXKW 19.73 -.76 -3.7 q 0.11e t WT BarcUSAggBd Zero AGZD 47.09 +.20 +0.4 q 0.84 s WT Germany Hedged DXGE 24.00 -.42 -1.7 q 1.39e s WT Japan Hdg SmC Eq DXJS 28.61 -.82 -2.8 q 1.10e t WTEMktConsGr EMCG 18.34 -.10 -0.5 q 0.59e s Wix.com Ltd WIX 19.03 -.68 -3.5 ... t Woodward Inc WWD 46.08 -.28 -0.6 19 0.44f t Workhorse Group WKHS 5.38 +.07 +1.2 dd ... t World Acceptance WRLD 32.12 -.20 -0.6 3 ... s Wright Medical Grp WMGI 17.15 -.02 -0.1 dd ... t Wynn Resorts Ltd WYNN 79.65 +.12 +0.2 47 2.00 s xG Technology XGTI .16 -.01 -6.6 dd ... t XOMA Corp XOMA .78 -.01 -0.9 dd ... t XBiotech Inc XBIT 7.65 -.05 -0.6 ... t Xcel Brands Inc XELB 5.19 +.09 +1.8 65 ... t Xcerra Corp XCRA 5.57 +.07 +1.3 21 ... s Xencor Inc XNCR 10.85 -.59 -5.2 dd ... t Xenith Bancshares XBKS 7.41 -.20 -2.6 17 ... s XenoPort Inc XNPT 4.35 +.04 +0.9 dd ... s Xenon Pharma XENE 7.24 +.23 +3.3 ... s Xilinx Inc XLNX 48.46 -.43 -0.9 24 1.24 s Xplore Technol XPLR 4.02 -.13 -3.1 cc ... t Xtera Communications XCOM 3.35 +.11 +3.4 ... r Xunlei Ltd XNET 5.92 -.04 -0.7 ... s Xura Inc MESG 18.19 +.16 +0.9 dd ... s YRC Worldwide Inc YRCW 8.12 -.19 -2.3 dd ... s YY Inc YY 54.47 -1.59 -2.8 19 ... t Yahoo Inc YHOO 30.67 -.50 -1.6 dd ... s Yandex NV YNDX 12.91 -.42 -3.2 ... s York Water Co (The) YORW 28.21 -.27 -0.9 29 0.62 t You On Demand Hldgs YOD 1.55 +.05 +3.3 13 ... s Your Community Bkshs YCB 31.25 +.25 +0.8 15 0.48 t Yulong Eco-Materials YECO 3.84 -.01 -0.1 ... t Zafgen Inc ZFGN 6.58 -.61 -8.5 dd ... t Zagg Inc ZAGG 10.14 -.25 -2.4 13 ... s Zais Group Hldgs ZAIS 5.20 -.35 -6.3 dd 1.60 t Zebra Tech ZBRA 68.86 +.55 +0.8 dd ... s Zeltiq Aesthetics ZLTQ 22.14 +.26 +1.2 cc ... s Zhone Technologies ZHNE 1.18 -.05 -4.1 dd ... t Zillow Group A ZG 21.76 +.92 +4.4 dd ... s Zillow Group C Z 20.77 +.77 +3.8 ... s Zion Oil & Gas Inc ZN 1.76 +.01 +0.5 dd ... s Zions Bancorp ZION 21.21 -1.00 -4.5 18 0.24 t Zions Bancorp wt2020 ZIONW 1.59 -.31 -16.2 ... t Ziopharm Oncology ZIOP 7.27 +.89 +13.9 dd ... s Zix Corp ZIXI 3.79 +.15 +4.1 47 ... s Zogenix Inc ZGNX 9.93 -.37 -3.6 12 ... t Zosano Pharma Corp ZSAN 2.16 -.02 -0.9 ... t Zumiez Inc ZUMZ 20.72 +.29 +1.4 18 ... s Zynerba Pharm ZYNE 5.95 +.17 +2.9 ... t Zynga Inc ZNGA 2.00 +.03 +1.5 ... s s s s s t s t s t s s s s s s s s s s t s t s t t t s t t t t s t t t t s t s t t s s t s s s s s t t t s s s t t s t t s t t s t s t s t t s r t t s t t s s s t t t s t s s t t s t t s r t s t s s s t s s t s t t t t s s t t s s t s t s s s s s s s t s s s t t t s t t t t t s t t t t s t s t s s t s t t t t s t s t t s t s t s t t s s s t t s t t t s t t t t t s r t t t t t s t t s s s s s s t t t t t t t t t t t t t t t t t s t s t t s t t t t t t s t t t s s t t t s t t t t t s t t t t t t s s s s t t t t t t t t t t t t t t t s t t s t t t t t s t t t t t t t t t t t s t t t t t s s s t t t t t t t t t t t t t t t t t t t s t t t t t t t t t s t t t t t t t t s t t t s t t t t s t t t t t t t t t s t t t 4.20 3 25.23 -15.6 -54.3 t 2.49 2 23.76 -45.8 -67.6 t 2.26 2 24.24 -48.3 ... s 60.68 1 68.51 +0.7 +1.1 r 78.75 2 80.44 ... +0.7 t 82.00 4 99.12 -6.7 -7.6 t 81.00 2 116.09 -13.8 -17.2 t 68.13 3 91.50 -8.0 -14.2 t 74.99 2 103.40 -10.8 -15.8 t 89.24 4 106.12 -6.4 -5.0 s 63.88 9 66.89 +2.9 +4.1 t 74.50 4 93.09 -5.8 -9.3 t 82.53 4 98.84 -6.1 -7.1 s 52.53 9 53.60 +1.3 +2.6 s 82.90 2 95.06 +0.2 -4.6 s 71.50 9 83.05 +8.5 +6.0 s 83.75 2 88.30 +0.6 +0.2 s 48.05 5 48.85 +0.1 +0.1 s 51.97 9 54.25 +1.9 +2.2 t 39.32 2 53.94 -7.9 -15.1 t 13.25 3 31.98 -5.2 -40.7 t 12.35 1 35.00 -18.3 -50.3 t 2.76 1 12.25 -34.6 ... t 24.34 1 40.33 -25.5 -11.4 t 16.54 1 33.22 -17.0 -36.1 t 0.20 1 0.70 -26.9 -48.1 t 9.21 6 20.15 -0.8 -21.4 t 4.59 2 12.47 -16.0 -27.4 t 1.07 1 12.35 -39.8 -85.0 t 1.69 2 4.35 -21.7 -41.3 t 29.76 2 66.45 -15.6 -41.1 t 61.31 7 93.94 -5.6 +31.5 t 64.79 2 82.00 -11.5 +1.0 t 12.05 2 17.95 -21.5 -8.5 t 1.00 3 2.50 -21.7 -27.6 t 6.98 1 22.66 -48.3 -62.8 s 0.63 3 3.70 +40.0 -51.9 t 78.51 2 143.45 -32.2 -25.0 s 56.02 0 72.71 +16.8 +6.6 t 33.88 2 72.72 -6.8 -39.8 t 30.11 2 73.52 -10.1 -44.9 s 4.68 5 8.03 +3.9 -17.1 t 0.28 1 1.55 -14.4 -65.5 t 7.00 1 17.72 -17.9 -39.6 t 29.98 3 40.43 -7.0 -15.3 t 31.69 4 37.96 -4.8 -7.7 t 27.47 2 42.79 -6.1 -16.0 t 32.27 6 37.61 -0.2 -0.9 s 31.55 7 35.86 +0.3 ... t 5.16 1 13.49 -33.4 ... t 1.46 1 10.23 -49.6 ... t 23.29 2 34.58 -7.2 -7.5 s 2.71 3 6.50 +9.6 -29.0 s 12.69 2 22.10 +2.4 -16.0 t 2.35 7 3.85 -1.5 +36.7 t 26.30 4 39.20 -14.1 -14.1 t 19.44 3 25.72 -6.9 ... s 1.73 5 6.65 +32.1 +31.0 t 83.47 2 147.77 -22.8 -33.8 t 31.57 2 59.40 -16.6 -14.8 t 7.35 2 19.87 -5.2 -36.1 t 6.29 3 18.71 -50.6 -35.8 t 2.81 2 29.67 -30.8 -62.0 s 0.92 1 3.14 +2.9 -63.5 t 28.83 2 39.46 -6.9 -9.9 t 0.67 2 21.75 -16.6 +427.2 t 8.76 1 30.54 -55.3 ... t 1.18 2 9.20 -6.1 -68.6 t 5.27 1 14.00 -10.6 ... t 3.61 4 8.56 -27.7 -14.1 s 80.15 0 109.25 +8.4 +32.4 s 9.80 2 10.89 +0.2 +0.2 s 0.21 1 2.50 +6.1 ... s 8.64 5 12.17 +0.5 ... t 2.05 4 3.13 -5.8 +10.9 t 0.71 1 7.59 -12.2 -81.6 t 95.67 3 123.33 -9.4 -7.2 t 23.59 5 35.42 -10.8 -62.8 t 25.59 3 30.00 -0.2 ... t 0.46 1 5.89 -13.5 -86.6 t 71.50 3 97.30 -7.5 +4.0 t 0.08 1 1.35 -50.0 -91.9 t 19.11 3 26.34 -12.3 +4.0 t 34.76 4 42.25 -6.1 +1.2 t 15.15 7 24.28 -6.4 +34.6 t 12.38 7 14.48 -2.8 +8.7 t 8.95 6 21.00 -2.9 ... t 11.71 7 20.25 -7.8 +2.0 t 15.71 2 26.04 -12.0 -1.4 s 37.57 7 58.25 +7.5 +27.2 t 8.78 6 20.70 -22.1 +12.5 t 8.43 4 11.71 -10.5 -13.6 s 20.91 5 33.42 +14.1 -15.7 t 26.93 1 36.11 -7.3 -11.7 t 16.04 3 21.09 -12.5 +0.6 t 17.26 3 35.98 -1.4 -35.7 t 7.65 2 12.30 -2.7 -32.0 t 40.52 4 52.40 -5.0 +8.9 s 16.50 7 19.63 +3.8 +11.3 t 0.95 4 1.55 -7.9 -29.9 t 38.64 1 111.84 -28.8 -56.8 t 7.06 8 8.60 -2.1 +14.9 t 3.44 1 30.92 -12.1 -83.1 t 1.30 2 6.18 -9.0 -66.4 t 22.94 4 31.01 -2.3 +0.7 t 1.10 1 3.30 -29.4 -61.1 t 16.52 2 25.45 -22.5 ... t 9.14 1 13.99 -17.8 -11.6 t 20.62 7 27.00 -2.1 ... t 28.07 1 57.39 -8.1 -45.0 s 0.93 4 2.71 +15.9 -38.4 t 4.50 7 8.20 -1.4 +17.0 t 6.95 2 16.26 -5.7 -43.4 t 15.11 7 21.40 -3.2 -9.6 t 104.11 3 132.34 -13.0 -8.0 t 9.47 1 13.02 -16.0 +2.9 s 4.42 3 13.52 +0.2 -37.3 s 20.31 2 35.96 +0.3 ... s 79.21 7 108.28 +4.8 +24.0 t 37.96 2 55.79 -14.5 -11.3 t 24.48 8 27.15 -0.1 ... t 14.24 3 21.36 -3.1 -18.9 t 22.86 4 30.52 -4.8 -12.4 t 25.50 6 32.28 -4.0 -6.4 t 63.50 2 74.46 -0.8 -5.1 t 9.75 2 26.23 -26.2 -35.3 t 17.01 3 25.83 -3.0 -24.1 t 20.94 3 28.06 -1.2 -10.7 t 14.41 6 23.35 -1.0 -4.6 t 46.84 1 49.44 -2.1 -3.1 t 22.22 2 32.56 -9.8 -12.7 t 27.36 2 37.70 -15.9 -6.9 t 16.67 2 26.87 -5.1 -25.6 t 14.79 4 28.63 -16.4 +0.3 t 39.68 4 56.55 -7.2 -4.1 t 1.20 6 9.50 -30.6 ... t 25.30 1 96.23 -13.4 -60.5 t 15.02 2 27.06 -29.1 -33.1 s 49.95 3 156.42 +15.1 -48.6 t 0.15 1 5.64 -30.8 -96.6 t 0.69 1 4.93 -41.4 -80.6 t 6.36 1 32.50 -29.6 ... t 4.66 1 9.99 -30.8 -21.5 t 4.93 2 10.63 -7.9 -36.6 t 9.89 1 24.82 -25.8 -24.0 t 5.84 9 7.60 -1.0 +18.7 t 3.35 2 8.67 -20.8 -40.1 t 6.31 1 20.49 -10.0 -63.8 s 38.70 9 50.72 +3.2 +19.5 t 3.75 1 7.35 -21.5 -39.1 t 3.00 2 5.86 -25.6 ... t 5.14 1 14.34 -21.7 -17.8 t 16.95 2 26.63 -26.0 -2.4 t 6.25 2 21.37 -42.7 -58.4 t 42.35 4 81.70 -12.8 -9.3 t 26.15 3 46.17 -7.8 -29.3 t 9.94 3 21.36 -17.9 -21.6 s 19.69 0 28.77 +13.1 +26.1 t 1.22 3 2.78 -18.0 -33.3 t 26.86 7 33.92 -0.9 +15.1 t 2.00 4 6.80 -13.9 ... s 5.34 1 55.36 +4.6 -82.3 t 6.02 7 12.74 -7.3 +59.6 t 3.32 2 12.73 -43.8 -45.6 t 52.14 3 119.47 -1.1 -24.9 t 18.41 2 38.49 -22.4 -36.1 s 0.91 2 3.04 +18.0 -20.1 t 16.46 3 38.98 -16.4 -46.7 t 15.36 3 33.62 -11.5 ... t 1.32 5 2.26 -5.5 -5.4 t 19.65 2 33.03 -22.3 -14.7 t 1.30 1 5.60 -53.0 ... t 4.56 3 14.93 -12.5 -33.3 t 3.23 3 5.78 -25.4 -4.5 t 7.90 2 21.65 -32.6 -16.9 t 1.95 1 12.00 -5.3 -80.3 s 11.53 4 40.64 +37.0 -47.3 t 4.64 1 43.00 -40.9 ... t 1.78 2 3.13 -25.4 -15.1 Plus 18 timesfreepress.com • eEdition Stocks Plus Thursday, December 10, 2015 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Money Funds DryInstAdvPls DryResInv Dry100 US DryfLA DryInTrAgcHm DryInstAdv DryResR DryTrAgcyCC DryTrPmCsh I DryfGenTrPrA EdwJones IS ElfunMM ExcelsiorGvt FFI Govt FFI Inst FFIPremInst FFI Treas FIMMDom I FIMMDomII FIMMDomIII FIMMGov I FIMMGovII FIMMGovIII FIMMMMkt I FIMMMMktII FIMMMMktIII FIMMTrOnlyII p FIMMTrOnly3 FIMMTrOnly I FIMMTry I FIMMTryII FIMMTryIII FITPrMMII FedAutCshCII FedAutCashK FedCAMuniII FedCAMunCS p FedCAMunCap FCTMuCS p FedGovOblCp FedGovOb IS FedGovOblSv FedMMEagle FedNJMuCS p FedNYMun WS FedPAMu WS FedPrCshObCp FedPrVlObSv FedPrVlOblCp FedPrVluObl FedPrCshOblIS FdPrCshObSv FedPriOb IS FedPrObSvc FedTrstUSTr FedTrsOb IS FedTreasObSv FedTrsOblCp FedUSTCshSv FedUSTrsIns FedVaMuCsCS p FederMuni p FedMstr FedMIMuCsh WS FidTrAdvC t FidTrAdvB t FidGovPortS FidCashRes FidGvRes FidPrimeDlyI FidRetGov FidRetMM FidSpGov FidSpMM FidSpUSTr FidMMPortS FidSelMM FidTrPortsS FidTrsyCR FidTryDly M FThrdUSTrPf FInvTrUSGvI FInvTrUSTrs FinSqFed FinSq Gov FinSq POF FinSqTrsy FinSq TOF FinSq MMF FITPrMonMktI FstAmGvObD FstAmGvObY FstAmTrObD FstAmGvObA p FstAmPrObA FstAmPrObY FstAmPrObD FstAmTrObA p FstAmTrObY FirstCshRsvC FtInvCs First Muni I First USGv FstAmGvObZ FsAmGvObII FstAmTrObII FsAmISTrII FstAmPrObZ FstAmPrObl FsAmPrObII FstAmTrObZ FstAmTreResA GabelliUST GartmrMMPr GnAMTFrMu B GnCAMuB GnTrsAgcy A GnTrsAgcy R GnGvSec GeneralB p GnGovB p GnMMkt GSILGvI GSILMMI GSILTrsOblgI GlenGovtCash GovTxMgSvc GovObTR GovTxMgIS GovResFd P GtHall Prime HSBCInvPrm A HSBCPrime D HSBCPrime I HSBCPrime Y HSBCUSGov A HSBCUSGov D HnHrzGInstSwp HnHrzGovTr HancHrzTGovA Harbor HarrisGvMMS HeritAdm HeritInst HewittMM p HmestdDly HuntgtnUST I ING MM A ING MM I InvescoA5 InvescoB5 p InvescoC5 p IvyMonyyC t IvyMnyA IvyMM B JHanUS JPMGvMMAg JPMLqAsR JPMGvPrem JPMGvCap JPMTrPlInv JPMTrPlRs JPMorg100 Agcy JPM100 SecP JPM100 TrInst JPMorgan100 JPMLqAstP JPMCAMuEtr JPMorganFed JPMorFedAgcy JPMorgFedPr JPMLqAstAg JPMLqAstC p JPMLqAstMrg JPMLqAstInst JPMMuEtrde p JPMMunInst JPMMuMorg JPMNYMuEtr JPMNYMuR p JPMOhMuMrg JPMPrCshMgt JPMorgPrm JPMorgPrAgcy JPMorgPrmPr JPMTreasC t JPMTrsPlusP JPMTrsPlsMrg JPMTrsPlsInst JPMTrsPlsAg JPMTrsSecR p JPMUSGvInst JPMUSGvtR p JPMUSGvtMrg JPMLqAsInv JPMFedInst JPMPrInst JPMPrRsv JanusGovt Janus MM JHan MMB JHanMMA MFS CashA MFSCashC p MFSMonMkA MS PrimAdv MS TFInst MoneyMktA2 MTB MM I MainStay A MainStay B MasMuPrMMS Meeder Instl MeederRetl ML CMAGv ML CMAMn ML CMATr ReadyAstUSA MilestnTOInst MilestnTOInv MMktProFdInv MMktProFdSvc MStanLqPrIn MorStLqTrIn MrStLqGvInv MS InstlLiq MrStLqGvIns MS LiqAst MS USGvt NatixisCMTB NatnwdMMInst Nicholas NorthInstGovSel Northern NorthernGvSl NorthInstDivAst NorthInstGovt NorthInstPrObSv NthnInstPrObSh NorthInstTreas NorthernUSGv OneGrpMuni A OppCshResN t OppenhCshB p OppenhCshC p OppCshRes OppMMFd A PIMCO MM PNC AdvMM I PNC Gov A PNC Gov I PNC MM A PNC MM I 1258 25 .11 .11 PNC TrA p 163 43 .03 .03 PNC Tr I 396 43 .03 .03 PW PACE P 223 29 .01 ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 18 .07 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 265 ... .01 .01 PremGvtMP 25 42 .22 ... PremierPort 48 28 .38 ... PrimeObTR 460 34 .01 ... PrincipalInstl 251 ... ... ... PrincipalMMB ... ... ... ... PrincMMktA 482 ... ... ... PrincMMktJ t 265 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 508 38 .01 ... PruMMrtZ 111 38 .01 ... Putnm MMA 1116 29 .01 .01 PutnmMMC t 45 29 .01 .01 RBCGvRBCI1 ... 43 .24 .24 RBCPrRBCI1 ... 23 .26 .26 RS MMktVIP 93 ... .01 .01 ReadyAssetPr 3205 ... ... ... ReadyAstUST 289 ... ... ... ResPri15 ... ... ... ... ResPri25 ... ... ... ... ResPriTT ... ... ... ... ResrveUSTrs ... ... ... ... ResUSTrsTT ... ... ... ... Ret1 2556 ... ... ... RetII p 55 ... ... ... RidgeWCshMgt ... ... ... ... RidgeWPrQualA ... ... ... ... RidgeWPrQualI ... ... ... ... RidgeWUSGvI ... ... ... ... SEIDITGovC 2 21 .01 ... SEIDITGvIIC 17 21 .01 ... SEIDITGvSwp 57 21 .01 ... SEI DIT MMA 262 18 .31 ... SEIDITMMSw 17 16 .01 ... SEIDITPrC 9 15 .01 ... SEIDITPSwp 1 15 .01 ... SEIDITTrIIC 3 18 .01 ... SEIDITTrsB 85 7 .01 ... SEIDITTrSwp 6 7 .01 ... SEI DITGovA 1987 17 .12 ... SEI DIT MMC 14 16 .01 ... SEI DlIncGvB 105 21 .01 ... SEI DailyTr C 8 7 .01 ... SEI DITGvIIA 1237 29 .14 ... SEI LqPr 1583 26 .07 ... SEI DITPrmA 6488 20 .28 ... SEI DITPrmB 70 15 .01 ... SEI DITTrsA 211 37 .10 ... SEI DITTrIIA 669 37 .07 ... SEI DITTrIIB 164 18 .01 ... SEIDITPrmH 44 26 .01 ... SSgAMMA f 3166 32 .16 ... SSgAPrm 5905 35 .36 ... SSgAUSGvtA 2823 27 .02 ... SSgAUSTry 11047 18 .11 ... SaratgUSGvI 13 1 .01 ... SchwbACR-Pr 18670 45 .01 ... SchwbACR 5392 45 .01 ... SchwbCshRes 40441 45 .08 ... SchwbInv 1032 44 .01 ... SchwbRetAdv 669 37 .10 ... SchbValAdv 6357 45 .13 ... SchwValAdUlt 2141 45 .34 ... SchbVlAdvSl 1068 45 .23 ... SchbValAPrm 867 45 .31 ... SchwbGv 24856 ... ... ... SchbMM 15445 45 .01 ... Schb UST 21541 ... ... ... ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... StFrmMMLgA 64 ... ... ... StStInstLRS 42594 35 .41 .41 SunAmMMA 846 26 .01 .01 TAIDXTAmA p ... 29 .01 ... TAIDEXTAmB t ... 29 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 542 53 .01 ... TDAMMMkPr 103 53 .01 ... TDAMUSGv 797 49 .01 ... TIAA-CREF Inst 326 ... ... ... TIAACREF Ret 348 ... ... ... TIAA-CREF Ret 93 ... ... ... TRowSumCR ... 51 .03 ... TRowUST ... 49 .01 ... Thriv MM Inst 10 ... ... ... Thriv MMk A 419 ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 674 40 .01 ... TCU MMP ... ... ... ... UBS RMA 4945 16 .01 ... UBS RMA US 1647 18 .01 ... UBS Retire 493 31 .01 ... US Treas Tr 70 ... ... ... USAA Mutl 5477 29 .01 ... USAA Treas 200 5 .01 ... VALIC MMktI 346 27 .01 .01 VALIC MMkII 174 27 .01 .01 VangAdmTry 9547 56 .24 ... VangFdl 5634 55 .30 ... VangPr 110413 57 .40 ... VangPrInst 28967 57 .46 ... VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... W&RAdCsMB 1 30 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1459 30 .02 ... WeissTreasury ... ... ... ... WeitzGvMM 104 46 .12 ... WellsFargo A 1221 18 .01 .01 WFCashInvAd 303 21 .23 .23 WFCashInst 5192 21 .36 .36 WFGovAdm 399 20 .02 .02 WFGvtMMA 265 20 .01 .01 WellsFargoI 100 5013 ... ... ... WellsFargoInsCsh 1332 21 .06 .06 WellsFargoInsGv 2897 20 .01 .01 WellsF100TrA 409 ... ... ... WellsFargo TrsyS 1143 15 .01 .01 WellsFargoTrsyA 1895 15 .01 .01 WellsFargo TrsyI 13430 15 .13 .13 WFGvMMInst 16002 20 .16 .16 WA GvtRsvA 710 29 .01 ... WAInstGvInst 7792 29 .23 ... WstnUSTrN 767 52 .01 ... WstnInstCshL 779 38 .37 ... WstnInstCshS 106 38 .30 ... WstnInstLqRsI 5133 48 .42 ... WstnLiqResN 56 48 .01 ... WstnPrmLiq 132 48 .10 ... WstnInstUSTR 11245 52 .16 ... WstnPrmUSTR 101 52 .03 ... Wilm GovSel 956 44 .05 ... Wilm MM Sel 2500 34 .13 ... Wilm PriAdm 326 34 .13 ... Wilm TrAdm 562 38 .04 ... Wilm TrSvc 5 38 .02 ... Wilm GovAdm 1837 44 .05 ... WilmPriMM 340 34 .13 ... WilmUSGov 6 44 .05 ... FidSpCA 283 25 .01 ... FidSpMA 200 23 .01 ... FidSpNJ 133 47 .01 ... FidSpNY 269 38 .01 ... FidTEDly M 336 32 .01 ... FidAZ 364 33 .01 ... Fid TECR 391 32 .01 ... FidTxEx MM 7777 32 .01 ... FidTaxExPortS 4 27 .01 ... FinSq TEF 5186 10 .01 ... FstAmTFA 51 ... ... ... FstAmTxFY 550 ... ... ... FstAmTxFrD 65 ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII 6 30 .01 ... FrkCal ... ... ... ... FsAmTxFObII 7 ... ... ... FstAmTFObZ 176 ... ... ... GnAMTMu R 24 18 .01 ... GenNJMun 198 33 .01 ... GenNYMuB 148 18 .01 ... GnMuB p 779 20 .01 ... GnNYMuB p 140 18 .01 ... GnCalMu 109 13 .01 ... GlenTaxExemt 885 ... ... ... GSITNYI 94 7 .01 ... GSITCAI c 179 6 .01 ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... JPMMuMMP 27 12 .01 ... JPMMuMMR 9 12 .01 ... JPMorganCA 328 15 .01 ... JPMorganNY 485 15 .01 ... JPMorganTF 111 15 .01 ... JPMorg TFPr 2712 15 .01 ... JPMTxFrR p 4677 15 .01 ... JPMorgTFAgcy 352 15 .01 ... JPMTxFrInst 10420 15 .01 ... LMPNYMuO ... ... ... ... MTB TFMM A 65 24 .01 ... ML CMA Cal 1221 ... ... ... ML CMA CT 235 ... ... ... ML CMA MA 170 ... ... ... ML CMA NJ 630 ... ... ... ML CMA NY 949 ... ... ... ML CMA OH 114 ... ... ... ML CMA TE 3345 ... ... ... MS CalTF 569 6 .01 .01 MS NYMMM 420 6 .01 .01 MS TFDly 2093 5 .01 .01 NorthernCA 418 22 .01 .01 NorthInstTxEx 1803 36 .01 .01 NortnInstMuni 4665 28 .01 .01 NorthernMun 6354 45 .01 .01 PATxFrMMI ... ... ... ... PNC TE I 311 18 .02 .02 PNC TxExA 43 18 .02 .02 PremierTxEx 8 26 .01 ... PutnamTE 34 1 .01 .01 RBCTFRBCI1 ... 2 .01 .01 ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... SEI InTFA 1148 22 .01 ... SEIInsTxFB 167 27 .01 ... SEITxEInstC 2 27 .01 ... SEITxFrA 1115 24 .01 ... SchwAMTTxF 3721 34 .01 ... ShwbCAValu 680 31 .01 ... SchwMAMuSw 503 36 .01 ... SchwMuniPrm 753 32 .01 ... SchwMuniSel 312 32 .01 ... SchwNJMuSw 629 43 .01 ... SchwNYMuVA 206 28 .01 ... SchwNYMuSw 1788 28 .01 ... SchwPAMuni 523 32 .01 ... SchwTxFValAd 395 34 .01 ... ShwbTE 11602 32 .01 ... SchwabTxEx 538 32 .01 ... Schwb CA 6608 31 .01 ... TDAMCAMu 165 30 .01 ... TDAMMuni 392 31 .01 ... TDAMNYMu 107 25 .01 ... TRowSumMu ... 54 .01 ... TRowCA c ... 48 .01 ... TRowNY c ... 39 .01 ... TRowTE c ... 54 .01 ... TaxFrMMSvc 46 23 .01 ... TaxFrMMInv 3882 23 .01 ... TouchstnOhTF I ... ... ... ... TouchstnOhTFR ... ... ... ... UBS RMA CA 943 9 .01 ... UBS RMA NY 783 5 .01 ... UBS RMA TxFr 3015 7 .01 ... USAA Cal 317 8 .01 ... USAA NY 85 13 .01 ... USAATxEx 2612 25 .01 ... USAA VA 170 7 .01 ... VangNJ 1332 48 .01 ... VangCA 3351 28 .01 ... VangOH 464 35 .01 ... VangPA 2027 21 .01 ... VangNY 2149 25 .01 ... VangTxEx 17275 36 .01 ... WFAMuCshM 962 12 .01 .01 WFA MuCsMSv 99 12 .01 .01 WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA 443 12 .01 .01 WellsFCATFS 54 12 .01 .01 WFNatInstMM 1711 13 .01 .01 WFNtTFMMSv 155 13 .01 .01 WellsFargoNat 176 13 .01 .01 WellsF NTFA 166 13 .01 .01 WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N 58 11 .01 ... WstnFTxR N 61 11 .02 ... WstnInstTxFR 953 11 .02 ... WstnNYTxR N 87 20 .01 ... Wilm TESel 408 24 .01 ... Wilm TEAdv 57 24 .01 ... AAdvGovP AAdvMMPlat AIM MMCshRes AIMMMInv ActAsInsGv ActAsInst ActiveAstGv ActiveAstMny AlBernExRK p AllBrnExRsv I AlliBernExRsvA AlliBernExRsAd AlliBernExRsvB AlliBernExRsC ABGovMMSel ABMMktMile AB MMktSel AmC CapPr AmC Prime AmCentUSGv AmCPrime t American A BBH MM Inst BBH MMkt BLFMuniDlr BMOGov I p BMO Gov Y BMOPrimeI p BMO Prime Y BNYMellon M BRSummCR A BRSumCR B p BT InvMMkt BofAGvPRTr BdfdMM BishopGvMMI BCF Insti I BLFCASel p BLFedFdPS BLFMunCsh BRInvB p BRInvest BRLiqTrsTAd BLFM MuniCsh BLF TempFd BLFTmpDlr BRLiqTmpCR BLMuAdm BLF TmpCsh BofACRLiq BofACRsDly BofACRsTr BofACRsCap BACshRsInv2 BofACResInv BofACResAdv BofACsRsInst BofAGovPlsCp BofAGResAdv BofAGRsDly p BofAGovRInst BofAGvRsLq p BofAGvRsTr BofAGvtPlsAdv BofAGRCap BofAGvRsInst BofAMMRsInst BofAMMRsTr BofAMMRInst BofAMMRsAdv BofAMMRsCap BofAMRsTr BofAMRsDly p BofAMuRsInst BofAMunRsLiq BofAResGvInv BofARsLiq BofATrRsAdv BofATrRsDly BofATrRsInv2 BofATrRsCap BofATrRsInv BofATrRsInst BofATrResLq BofATrsRsTr BofAGvPlsInst CNIGovtA p CNIPrimeSvc CapResFd p CashAcct Prem CashMgtInst CashMgtA CashMgtB t CavanalCshAd CavanalTrAdm CitiznSelPrB CitizensSelPrC p CitiznSelTreA CitiznSelTreB CitizenSelPrA CityNaRoGv p CityNRoPrN p CityNRoPrS p CityNRochGv ColPrResAdv ColPrResInst ColumbiaA ColumbiaB t Columbia Z CG CapGov DIFTrInst DWSMSerMgd DIF MM Retl DIF MuniRtl DIF TrsInvSrv DavisGvtA DAD Gvt DryBasic DryInsPfGHm DryInsPfGvP DryTrsAgcyC DryInPfGClas DryResInst DryInstAdv ... ... ... ... ... ... ... ... 799 22 .01 ... 153 22 .01 ... 1475 24 .22 .23 1037 23 .34 .34 490 24 .01 .01 6625 27 .13 .14 30 ... .40 ... 1623 ... .40 ... 212 ... .40 ... 101 ... .40 ... 4 ... .40 ... 19 ... .40 ... 309 21 .24 .24 ... ... ... ... 163 1 .20 .21 2267 52 .01 .01 1575 45 .01 .01 1541 49 .01 .01 209 45 .01 .01 12822 ... ... ... 1836 36 .03 .03 69 36 .01 .01 ... 28 .02 .02 502 27 .14 .14 115 27 .01 .01 2474 23 .30 .30 1214 23 .05 .05 338 44 .14 ... 55 ... ... ... 16 ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... 2345 26 .47 ... ... 32 .01 .01 ... 35 ... ... ... 30 .02 .02 ... 39 .27 .27 ... 39 .28 .29 ... 46 .03 .03 ... 30 .02 .02 ... 37 .39 .39 ... 37 .14 .14 ... 27 ... ... ... 28 .02 .02 ... 3 .25 .25 27 27 .21 ... 474 49 .01 ... 675 27 .26 ... 5908 27 .36 ... 11 49 .01 ... 6 27 .01 ... 1081 27 .11 ... 160 27 .32 ... 2157 37 .17 ... 361 34 .01 ... 80 34 .01 ... 62 34 .11 ... 18 34 .01 ... 1772 34 .05 ... 2 37 .04 ... 3184 34 .15 ... 37 34 .15 ... 550 24 .39 ... 339 24 .29 ... 253 24 .35 ... 280 24 .14 ... 18231 24 .39 ... 699 ... ... ... 26 ... ... ... 17 ... ... ... ... ... ... ... 1 34 .01 ... 5 24 .24 ... 2581 27 .01 ... 212 27 .01 ... 107 27 .01 ... 7531 27 .11 ... 7 27 .01 ... 299 27 .07 ... 26 27 .01 ... 632 27 .01 ... 7 37 .13 ... 2917 45 .01 ... 484 28 .01 ... 14808 39 .01 ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... 1025 24 .01 .01 1311 15 .01 .01 89 36 .01 ... 5 36 .01 ... 130 46 .08 ... 96 46 .01 ... 85 36 .23 ... 747 45 .01 ... 325 28 .01 ... 212 28 .01 ... 161 45 .01 ... ... ... ... ... ... ... ... ... 1383 41 .01 ... 1 41 .01 ... 145 41 .01 ... 304 ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... 231 22 .09 .09 ... ... ... ... 201 42 .08 ... 1136 30 .20 ... 158 30 .01 ... 484 44 .01 ... 2 30 .01 ... 1007 30 .25 ... 16708 34 .38 ... ... ... ... ... 25 1 .01 ... ... ... ... ... 535 37 .01 ... 152 44 .17 ... 387 34 .30 ... 14 1 .01 ... 2 44 .01 ... 372 37 .12 ... 3059 51 .01 ... 11361 44 .01 ... 125 ... ... ... ... ... ... ... 1667 17 .01 ... 1946 24 .03 ... 6672 35 .12 ... 2162 49 .02 ... 12581 28 .37 ... 250 28 .22 ... 791 28 .12 ... 23984 34 .21 ... 424 34 .06 ... 1837 34 .01 ... 21591 18 .34 ... 109 18 .19 ... 1197 18 .10 ... 287 46 .01 ... 791 46 .01 ... 10023 46 .13 ... 10204 40 .17 ... 809 40 .02 ... 2522 40 .01 ... ... ... ... ... ... ... ... ... ... ... ... ... 25 29 .01 ... 100 29 .01 ... 111 29 .01 ... 88 49 .01 ... 748 42 .09 ... 15767 42 .19 ... 8844 42 .01 ... 15 33 .17 ... 93 38 .01 ... 194 35 .01 ... 53 22 .01 ... 2208 34 .26 ... 1285 40 .15 ... 598 40 .30 ... 6086 40 .40 ... 11159 34 .36 ... 1988 34 .11 ... 29951 34 .37 ... 2504 34 .12 ... 118 40 .18 ... 19514 40 .16 ... 3838 40 .01 ... 794 40 .06 ... 3474 40 .01 ... 14031 36 .13 ... 140 31 .01 ... 466 ... ... ... 92 29 .07 ... 12 39 .01 ... 158 36 .01 ... 5 36 .01 ... 258 34 .16 ... 123101 38 .01 ... ... ... ... ... ... ... ... ... 3274 41 .01 ... 11087 45 .01 ... 27162 41 .01 ... 2136 36 .25 ... 4560 46 .01 ... 261 18 .29 ... 3414 ... ... ... 194 40 .12 ... 1369 36 .01 ... 4917 36 .01 ... ... ... ... ... ... ... ... ... ... ... ... ... 10791 54 .17 ... 39953 46 .24 ... 14273 48 .40 ... 51252 57 .17 ... 14011 55 .21 ... 41131 35 .41 ... ... ... ... ... 3476 34 .01 .01 5918 34 .01 ... 2135 ... ... ... 203 34 .01 ... 1556 33 .02 ... 2540 33 .02 ... 525 33 .02 ... 345 ... ... ... 2456 ... ... ... ... ... ... ... 114 ... ... ... ... ... ... ... ... ... ... ... 7177 34 .18 ... 1188 34 .06 ... 906 36 .05 .01 54 32 .01 ... 4730 33 .27 ... 770 33 .07 ... 287 33 .17 ... 2575 36 .15 ... 104 41 .02 ... 1483 ... ... ... 426 ... ... ... 28 18 .01 ... 85 13 .01 ... 266 38 .01 ... 161 38 .01 ... 9 55 .01 ... 13793 31 .01 ... 1298 55 .01 ... 2276 31 .01 ... ... ... ... ... ... ... ... ... ... ... ... ... 951 49 .21 ... 2500 47 .01 ... 762 42 .01 ... 3064 47 .18 ... 14097 38 .01 ... ... ... ... ... 27 42 .03 .03 1292 42 .06 .06 5697 42 .42 .43 516 42 .31 .32 1 15 .01 .01 924 15 .01 .01 12 45 .01 ... 123 45 .01 ... 228 45 .01 ... 154 19 .30 .33 ... ... ... ... 291 21 .22 .22 8438 21 .35 .35 ... ... ... ... ... 46 .01 ... ... ... ... ... 158 ... ... ... 53 ... ... ... 118 22 .01 ... 1 22 .01 ... 6 22 .01 ... 51 32 .02 ... 177 32 .02 ... ... ... ... ... ... ... ... ... 8017 47 .12 ... 185 37 .01 ... 7415 47 .01 ... 23273 47 .20 ... 91 51 .01 ... 692 54 .01 ... 1971 41 .06 ... 1248 ... ... ... 7693 41 .11 ... 2139 ... ... ... 134 37 .12 ... 1054 15 .01 ... 146 38 .01 ... 224 38 .11 ... 164 38 .01 ... 73 37 .31 ... 507 37 .01 ... 1610 37 .01 ... 6132 37 .36 ... 1934 12 .01 ... 169 12 .01 ... 400 12 .01 ... 383 15 .01 ... 136 15 .01 ... ... ... ... ... 489 38 .01 ... 1846 38 .06 ... 7613 38 .31 ... 2005 38 .13 ... 153 55 .01 ... 243 51 .01 ... 694 ... ... ... 8780 41 .15 ... 863 41 .10 ... 104 ... ... ... 8854 47 .17 ... 14 47 .01 ... 2333 47 .01 ... 123 37 .06 ... 3605 38 .16 ... 20370 38 .36 ... 926 38 .01 ... ... 37 ... ... ... 24 ... ... 7 ... ... ... 418 ... ... ... 132 ... ... ... 51 ... ... ... 337 ... ... ... 38 27 .15 ... 445 6 .01 ... 725 34 .03 ... ... ... ... ... 272 40 .01 .01 56 40 .01 .01 368 53 .01 ... 153 37 .35 .35 53 37 .27 .27 242 ... ... ... 5407 ... ... ... 1636 ... ... ... 69 ... ... ... 421 39 .15 ... 30 39 .16 ... 407 29 .02 .02 ... ... ... ... 21760 27 .39 ... 6995 36 .21 ... 25 32 .14 ... 3068 27 .44 ... 18557 32 .24 ... 10073 25 .04 .04 1690 24 .01 .01 ... ... ... ... 519 41 .07 ... 86 ... ... ... 22693 49 .18 .18 7513 56 .18 .19 3787 52 .04 .04 9395 54 .24 .24 5012 51 .03 .03 39 52 .36 .36 2789 52 .36 .36 23766 55 .23 .23 3358 54 .02 .02 ... ... ... ... 148 ... .01 .01 13 ... .01 .01 268 ... .01 .01 458 ... .01 .01 1826 ... .01 .01 543 1 .13 .13 912 25 .15 .15 341 34 .07 .07 1480 34 .07 .07 139 25 .10 .10 Tax Exempt AIMTx ActAsCal ActAstTx AlpineMuni AmC CATF AmC TF BBH TxEx BMO TaxF I p BMO TaxF Y BNYMelNMuM BLMunFdPCS p BR NC BRNJSv BRF NYMuni BROHInstl BRFCAMuni BofACATERsIn BofACATERsA p BofACATERsCp BofACATERsD p BofACATERsIn BofACATERsTr BofAMRsAdv BofAMRCap BofANYTxTr BofANYTERCp BofATERsAdv BofATERInv BofATERDaly BofATxExRsCp BofATEResG BofATxERsInst BofATERTr CalDlyB CashActTxEMgd Centn NY Centn CA CentenTx CityCATxEx I City CAMM S CityCATE N p DWSNYInsTxF DailTxA c DryCTMu DreyCalTx DRPA Mun EVTxFrResvs FFI Inst TE FIMMTxExII FIMMTxEx3 FIMMTxExI FedALMuni FedCAMuniSv FedCAMu WS FedCTMuSvc FedFLMunCS p FedFLMu WS FedGAMuCsh FedMAMuCS p FedMAMuniSv FedMDMuCsh FedMNMuCsh FedMuniCsh FedMuObl A FedMuOblCap FedMunOblSv FedNCMuCsh FedNJMuCsSv FedNJMu WS FedNYMuCSv FedNYMuCS p FedNYMuCsII FedOHMuCsh FedOHMuCsSv FedOHMu WS FedPAMuniCS FedPAMuCsSv FedTaxFObWS FedTxFrObSv FedVAMu WS FedMuniSvc FedMIMuCsSv FedMNMu WS FedTxF c FidCA FidCT FidMA FidMI FidMuMM FidNJ FidNY FidOH FidPA 38 28 .01 ... 2329 6 .01 .01 9371 5 .01 .01 ... ... ... ... 187 26 .01 .01 157 24 .01 .01 ... ... ... ... 535 19 .13 .13 158 19 .13 .13 923 20 .01 ... ... 28 .02 .02 ... 1 ... ... ... 3 ... ... ... 20 .01 .01 ... 28 .01 .01 ... 32 .01 .01 4 ... ... ... 5 ... ... ... 61 ... ... ... 5 ... ... ... ... ... ... ... 292 ... ... ... 8 ... ... ... 407 ... ... ... 258 ... ... ... 76 ... ... ... 6 ... ... ... 3 ... ... ... 3 ... ... ... 1064 ... ... ... ... ... ... ... 22 ... ... ... 3119 ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... 255 31 .01 ... 73 31 .01 ... 709 31 .01 ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... 1436 ... .02 ... 7 27 .01 ... 282 27 .01 ... 1956 27 .01 ... ... ... ... ... 225 29 .01 ... 201 29 .01 ... 40 49 .01 ... 88 30 .01 ... 58 30 .01 ... 162 25 .01 ... 85 32 .01 ... 143 32 .01 ... ... ... ... ... 34 29 .01 ... ... ... ... ... 937 49 .01 ... 394 49 .01 ... 672 49 .01 ... 225 35 .01 ... 10 38 .01 ... 50 38 .01 ... 200 35 .01 ... 250 35 .01 ... 19 35 .01 ... 32 40 .01 ... 50 40 .01 ... 321 40 .01 ... 94 22 .01 ... 133 22 .01 ... 5426 42 .01 ... 1139 42 .01 ... 44 31 .01 ... 174 31 .01 ... 82 39 .01 ... 147 29 .01 ... 64 ... ... ... 6494 26 .01 ... 1656 43 .01 ... 6238 24 .01 ... 906 37 .01 ... 25439 28 .01 ... 2334 45 .01 ... 5216 35 .01 ... 1072 36 .01 ... 689 24 .01 ... United States Treasury Bonds and Notes Rate 2.13 .25 2.63 .38 .38 2.25 2.38 .13 .25 .50 2.00 2.63 .25 5.13 7.25 .38 1.75 3.25 .50 .50 1.50 3.25 .63 2.50 .50 1.50 3.25 .63 4.88 .50 1.00 3.00 .88 .50 1.00 3.00 .63 .38 1.00 3.13 .63 4.63 7.50 .50 .88 2.75 .63 .63 .88 3.25 .75 2.38 .50 .88 3.13 .63 4.63 .50 .88 3.00 .75 .50 1.00 3.25 .13 .88 .50 .88 3.13 .88 Date Feb 16 p Feb 16 p Feb 16 p Mar 16 p Mar 16 p Mar 16 p Mar 16 p Apr 16 f Apr 16 p Apr 16 p Apr 16 p Apr 16 p May 16 p May 16 p May 16 k May 16 p May 16 p May 16 p Jun 16 p Jun 16 p Jun 16 p Jun 16 p Jul 16 p Jul 16 f Jul 16 p Jul 16 p Jul 16 p Aug 16 p Aug 16 p Aug 16 p Aug 16 p Aug 16 p Sep 16 p Sep 16 p Sep 16 p Sep 16 p Oct 16 p Oct 16 p Oct 16 Oct 16 p Nov 16 p Nov 16 p Nov 16 k Nov 16 p Nov 16 p Nov 16 p Dec 16 p Dec 16 p Dec 16 p Dec 16 p Jan 17 p Jan 17 f Jan 17 p Jan 17 p Jan 17 p Feb 17 p Feb 17 p Feb 17 p Feb 17 p Feb 17 p Mar 17 p Mar 17 p Mar 17 p Mar 17 p Apr 17 f Apr 17 p Apr 17 p Apr 17 p Apr 17 p May 17 p Bid Ask Change 100.00 99.31 100.01 100.00 100.00 100.06 100.06 99.31 99.31 100.00 100.09 100.13 99.31 101.01 101.17 99.31 100.11 100.24 100.01 100.00 100.11 100.31 100.02 101.16 100.00 100.14 101.06 100.02 102.02 100.00 100.08 101.08 100.06 99.31 100.08 101.14 100.01 99.27 100.09 101.23 100.01 102.29 104.31 99.30 100.07 101.20 100.00 100.00 100.07 102.07 100.04 102.19 99.29 100.07 102.11 100.00 103.28 99.28 100.08 102.12 100.04 99.27 100.12 102.27 100.14 100.08 99.26 100.08 102.29 100.08 100.01 -0.01 100.00 -0.01 100.02 100.01 100.01 100.07 100.07 100.00 +0.01 100.00 100.01 100.10 100.14 100.00 101.02 -0.01 101.18 100.00 -0.01 100.12 100.25 100.02 100.01 -0.01 100.12 -0.01 101.00 -0.01 100.03 101.17 +0.01 100.01 100.15 101.07 100.03 102.03 100.01 100.09 101.09 100.07 +0.01 100.00 100.09 -0.01 101.15 -0.01 100.02 99.28 -0.01 100.10 101.24 -0.01 100.02 102.30 105.00 -0.01 99.31 100.08 101.21 -0.01 100.01 -0.01 100.01 100.08 102.08 100.05 102.20 +0.02 99.30 100.08 -0.01 102.12 100.01 103.29 -0.01 99.29 100.09 102.13 -0.01 100.05 99.28 100.13 102.28 100.15 +0.02 100.09 99.27 100.09 102.30 +0.01 100.09 Yield Rate .50 .45 .34 .31 .29 .32 .31 .69 .28 .35 .34 .35 .34 .36 .35 .38 .38 .39 .37 .42 .43 .41 .41 8.75 4.50 .63 2.75 .88 .63 .75 2.50 .88 2.63 .50 .63 2.38 .88 4.75 8.88 .63 1.88 1.00 .63 1.88 .88 .75 1.88 .88 4.25 .63 .88 2.25 1.00 .75 1.00 2.75 .88 1.63 .75 .88 2.63 1.00 3.50 .75 .75 2.75 1.00 .75 2.88 .13 .75 .63 2.63 1.00 3.88 9.13 1.00 2.38 1.13 1.38 2.38 .88 1.38 1.38 2.25 1.00 4.00 1.50 1.00 1.38 .88 1.25 1.75 .47 .47 .47 .48 .48 .49 .51 .51 .54 .53 .54 .56 .56 .56 .57 .58 .57 .58 .58 .58 .59 .59 .60 .60 .60 .61 .59 .60 .61 .60 .61 .62 .62 .62 .63 .62 .63 .64 .65 .65 .65 .66 .64 .66 Date May 17 k May 17 p May 17 p May 17 p Jun 17 p Jun 17 p Jun 17 p Jun 17 p Jul 17 p Jul 17 f Jul 17 p Jul 17 p Jul 17 p Aug 17 p Aug 17 p Aug 17 k Aug 17 p Aug 17 p Sep 17 p Sep 17 p Sep 17 p Oct 17 p Oct 17 p Oct 17 p Nov 17 p Nov 17 p Nov 17 p Nov 17 p Nov 17 p Dec 17 p Dec 17 p Dec 17 p Dec 17 p Jan 18 p Jan 18 f Jan 18 p Jan 18 p Jan 18 p Feb 18 p Feb 18 p Feb 18 p Feb 18 p Feb 18 p Mar 18 p Mar 18 p Mar 18 p Apr 18 f Apr 18 p Apr 18 p Apr 18 p May 18 p May 18 p May 18 k May 18 p May 18 p Jun 18 p Jun 18 p Jun 18 p Jul 18 p Jul 18 f Jul 18 p Jul 18 p Aug 18 p Aug 18 p Aug 18 p Sep 18 p Sep 18 p Oct 18 p Oct 18 p Oct 18 p Bid Ask Change 109.28 104.21 99.30 102.19 100.08 99.29 100.02 102.13 100.08 104.25 99.22 99.28 102.12 100.07 105.30 112.02 99.27 101.23 100.13 99.27 101.25 100.07 100.00 101.28 100.07 105.31 99.25 100.08 102.19 100.15 100.00 100.15 103.20 100.07 103.23 100.01 100.07 103.18 100.15 105.11 99.23 100.00 103.31 100.16 100.00 104.12 100.22 99.31 99.22 104.00 100.16 106.29 118.17 100.15 103.18 100.26 101.13 103.25 100.07 104.14 101.13 103.17 100.15 108.00 101.24 100.15 101.15 100.04 101.03 102.14 109.29 104.22 99.31 +0.01 102.20 100.09 99.30 100.03 102.14 100.09 +0.01 104.26 +0.03 99.23 99.29 102.13 +0.01 100.08 105.31 +0.01 112.03 99.28 +0.01 101.24 +0.01 100.14 +0.01 99.28 +0.02 101.26 100.08 +0.01 100.01 +0.01 101.29 +0.01 100.08 +0.01 106.00 +0.01 99.26 +0.02 100.09 +0.02 102.20 +0.01 100.16 +0.02 100.01 +0.02 100.16 +0.01 103.21 +0.01 100.08 +0.01 103.24 +0.03 100.02 +0.02 100.08 +0.01 103.19 +0.01 100.16 +0.01 105.12 +0.01 99.22 +0.01 100.01 +0.01 104.00 +0.01 100.17 +0.01 100.01 +0.02 104.13 +0.01 100.23 +0.03 100.00 +0.02 99.23 +0.02 104.01 +0.01 100.17 +0.02 106.30 +0.01 118.18 +0.01 100.16 +0.01 103.19 +0.01 100.27 +0.02 101.14 +0.02 103.26 +0.02 100.08 +0.02 104.15 +0.04 101.14 +0.01 103.18 +0.02 100.16 +0.01 108.01 +0.02 101.25 +0.01 100.16 +0.01 101.16 +0.02 100.05 +0.02 101.04 +0.02 102.15 +0.01 Yield Reading the United States Treasury Bonds and Notes report .69 .68 .68 .70 .69 .69 .70 .70 .70 .71 .70 .71 .71 .72 .69 .72 .73 .73 .73 .75 .74 .74 .76 .75 .77 .76 .73 .77 .75 .76 .74 .77 .75 .73 .76 .77 .76 .77 .76 .75 .76 .75 .75 .78 .77 .77 .78 .78 .75 .74 .79 .79 .76 .77 .75 .78 .78 .78 .80 .73 .79 .81 .80 .82 .83 .82 a a a a a a a a a Rate 1.25 3.75 1.25 1.38 1.25 1.38 1.50 1.13 2.13 1.25 1.50 .75 2.75 8.88 1.38 1.50 1.50 1.63 .13 1.25 1.63 3.13 1.13 1.50 1.00 1.63 1.88 .88 1.63 3.63 8.13 1.00 1.63 1.00 1.75 1.25 1.50 3.38 1.00 1.50 1.13 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 pointmust be converted to dollars and cents; for example, 103.18 equals $1,035.63. Change - The change between the preceding day’s final bid price and the final bid price from the day before. Yield - The annual percentage return to the investor, based on the bond’s current price, if the bond is held until it matures. K - Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p - Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Date Nov 18 p Nov 18 p Nov 18 p Nov 18 p Dec 18 p Dec 18 p Dec 18 p Jan 19 p Jan 19 f Jan 19 p Jan 19 p Feb 19 p Feb 19 p Feb 19 k Feb 19 p Feb 19 p Mar 19 p Mar 19 p Apr 19 f Apr 19 p Apr 19 p May 19 p May 19 p May 19 p Jun 19 p Jun 19 p Jul 19 f Jul 19 p Jul 19 p Aug 19 p Aug 19 k Aug 19 p Aug 19 p Sep 19 p Sep 19 p Oct 19 p Oct 19 p Nov 19 p Nov 19 p Nov 19 p Dec 19 p Bid Ask Change 101.03 107.28 101.03 101.14 101.02 101.13 101.24 100.22 106.26 101.02 101.24 99.19 105.13 123.20 101.12 101.24 101.24 102.04 100.23 100.31 102.04 106.30 100.18 101.23 100.04 102.05 107.10 99.19 102.05 109.00 124.13 100.00 102.06 99.30 102.19 100.25 101.22 108.17 99.26 101.21 100.06 101.04 107.29 101.04 101.15 101.03 101.14 101.25 100.23 106.27 101.03 101.25 99.20 105.14 123.21 101.13 101.25 101.25 102.05 100.24 101.00 102.05 106.31 100.19 101.24 100.05 102.06 107.11 99.20 102.06 109.01 124.14 100.01 102.07 99.31 102.20 100.26 101.23 108.18 99.27 101.22 100.07 +0.02 +0.02 +0.02 +0.02 +0.02 +0.02 +0.02 +0.02 +0.05 +0.02 +0.02 +0.02 +0.02 +0.02 +0.03 +0.02 +0.03 +0.03 +0.06 +0.02 +0.02 +0.02 +0.02 +0.02 +0.03 +0.03 +0.05 +0.02 +0.04 +0.05 +0.03 +0.04 +0.05 +0.04 +0.04 +0.04 +0.04 +0.05 +0.04 +0.05 +0.04 Yield .84 .81 .84 .84 .85 .87 .87 .87 .87 .89 .89 .90 .84 .91 .90 .92 .92 .93 .94 .93 .94 .96 .96 .96 .99 .98 .98 .98 1.00 .99 1.02 1.01 1.03 1.03 1.03 1.05 1.05 1.07 Rate Date 1.63 Dec 19 p 1.38 Jan 20 f 1.25 Jan 20 p 1.38 Jan 20 p 3.63 Feb 20 p 8.50 Feb 20 k 1.38 Feb 20 p 1.25 Feb 20 p 1.13 Mar 20 p 1.38 Mar 20 p .13 Apr 20 f 1.13 Apr 20 p 1.38 Apr 20 p 3.50 May 20 p 8.75 May 20 k 1.38 May 20 p 1.50 May 20 p 1.63 Jun 20 p 1.88 Jun 20 p 1.25 Jul 20 f 1.63 Jul 20 p 2.00 Jul 20 p 2.63 Aug 20 p 8.75 Aug 20 k 1.38 Aug 20 p 2.13 Aug 20 p 1.38 Sep 20 p 2.00 Sep 20 p 1.38 Oct 20 p 1.75 Oct 20 p 2.63 Nov 20 p 1.63 Nov 20 p 2.00 Nov 20 p 1.75 Dec 20 p 2.38 Dec 20 p 1.13 Jan 21 f 1.38 Jan 21 p 2.13 Jan 21 p 3.63 Feb 21 p 7.88 Feb 21 k 2.00 Feb 21 p Bid Ask Change 102.03 105.18 100.20 101.03 109.25 128.26 101.02 100.17 100.02 101.00 100.16 99.31 100.31 109.21 131.10 100.31 101.15 101.31 103.02 105.26 101.31 103.18 106.10 133.01 100.31 104.04 100.28 103.20 100.27 102.14 106.14 102.03 103.20 102.19 105.12 105.04 100.27 104.08 111.14 132.00 103.21 102.04 105.19 100.21 101.04 109.26 128.27 101.03 100.18 100.03 101.01 100.17 100.00 101.00 109.22 131.11 101.00 101.16 102.00 103.03 105.27 102.00 103.19 106.11 133.02 101.00 104.05 100.29 103.21 100.28 102.15 106.15 102.04 103.21 102.20 105.13 105.05 100.28 104.09 111.15 132.01 103.22 +0.05 +0.07 +0.04 +0.04 +0.05 +0.03 +0.05 +0.04 +0.05 +0.04 +0.07 +0.04 +0.04 +0.05 +0.05 +0.06 +0.05 +0.05 +0.05 +0.07 +0.05 +0.06 +0.06 +0.06 +0.06 +0.06 +0.06 +0.05 +0.05 +0.06 +0.06 +0.06 +0.06 +0.06 +0.05 +0.08 +0.06 +0.06 +0.06 +0.07 +0.06 Yield 1.07 1.08 1.08 1.10 1.08 1.10 1.11 1.11 1.12 .01 1.13 1.13 1.14 1.15 1.14 1.14 1.15 1.14 1.16 1.17 1.17 1.17 1.15 1.18 1.18 1.18 1.18 1.21 1.21 1.17 1.21 1.19 1.23 .09 1.20 1.23 1.24 1.24 1.24 Plus 19 timesfreepress.com • eEdition Stocks Plus Thursday, December 10, 2015 Mutual Funds Mutual Funds Leaders & Losers Year-to-date percent return/loss Quarter percent return/loss Month percent return/loss Current net asset value s GAIN Name ProFunds PrMtlUltI Rydex PrecMet Monterey OCMGI m Deutsche Gold&PrecMtlsS d Gabelli GoldAAA m American Century GlGold d American Century GlbGldA m Wells Fargo PrecMetA f Wells Fargo PrecMetC m Wells Fargo PrecMetB m Last Price 33.67 24.78 9.75 5.84 11.59 7.64 7.52 30.53 27.17 27.54 A sset Percent Rank* Change 7614 +67.5 7212 +35.9 7078 +34.9 6229 +33.9 5140 +33.4 3692 +32.9 8008 +32.9 4274 +32.1 6591 +32.0 8342 +32.0 s GAIN Name ProFunds PrMtlUltI Rydex PrecMet Monterey OCMGI m Deutsche Gold&PrecMtlsS d Gabelli GoldAAA m American Century GlGold d American Century GlbGldA m Wells Fargo PrecMetA f Wells Fargo PrecMetC m Wells Fargo PrecMetB m Last Price A sset Percent Rank* Change t LOSS Name 162 6553 4706 1466 1692 1408 5111 2187 3267 6732 Fidelity Select Biotech d 162.59 ProFunds UJapanInv 13.43 Fidelity Advisor BiotechT m 17.51 Fidelity Advisor BiotechA m 18.34 Fidelity Advisor BiotechI d 19.29 FrankTemp-Franklin BioDis A m 119.58 Franklin Templeton BtDisAdv 121.85 ProFunds BiotUlInv 48.67 Rydex BiotechIv 67.00 Rydex BiotecH b 60.83 t LOSS Name Fidelity Select Biotech d 162.59 ProFunds UJapanInv 13.43 Fidelity Advisor BiotechT m 17.51 Fidelity Advisor BiotechA m 18.34 Fidelity Advisor BiotechI d 19.29 FrankTemp-Franklin BioDis A m 119.58 Franklin Templeton BtDisAdv 121.85 ProFunds BiotUlInv 48.67 Rydex BiotechIv 67.00 Rydex BiotecH b 60.83 *Latest Asset Rank -31.1 -30.0 -29.8 -29.8 -29.8 -26.9 -26.9 -25.3 -24.0 -24.0 Last Price 33.67 24.78 9.75 5.84 11.59 7.64 7.52 30.53 27.17 27.54 A sset Percent Rank* Change 7614 +67.5 7212 +35.9 7078 +34.9 6229 +33.9 5140 +33.4 3692 +32.9 8008 +32.9 4274 +32.1 6591 +32.0 8342 +32.0 s GAIN Name ProFunds PrMtlUltI Rydex PrecMet Midas Funds Midas m Monterey OCMGI m American Century GlGold d American Century GlbGldA m Wells Fargo PrecMetA f Wells Fargo PrecMetB m Wells Fargo PrecMetC m Deutsche Gold&PrecMtlsS d Last Price A sset Percent Rank* Change t LOSS Name 162 6553 4706 1466 1692 1408 5111 2187 3267 6732 -31.1 -30.0 -29.8 -29.8 -29.8 -26.9 -26.9 -25.3 -24.0 -24.0 NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk 361 Funds AllianzGI MgdFtrStrI MgdFtrStrInv b AB FF 11.14 FF 11.03 ... 0.0 +2.3/C ... 0.0 +2.1/D AllMktRlRtn1 b IH 6.85 -0.11 -6.0 -13.1/E BalWlthStraA m MA 12.56 -0.09 -4.6 +2.8/E BalWlthStraC m MA 12.46 -0.09 -4.7 +2.1/E BdInflStra1 b IP 10.27 +0.02 +0.9 -1.6/B CnsvWlthStraA m CA 11.69 -0.04 -2.0 +1.9/D CntrGrAdv LG 24.83 -0.47 -9.1 +9.7/C DiscvGrA m MG 7.25 -0.09 -13.3 +4.2/E DiscvGrAdv MG 7.67 -0.09 -13.2 +4.5/D DiscvValA m MV 16.68 -0.19 -7.0 +6.0/C DiscvValAdv MV 17.02 -0.20 -7.0 +6.4/C DiscvValC m MV 15.06 -0.17 -7.1 +5.3/D DiscvValI MV 16.57 -0.18 -6.9 +6.4/C DiscvValZ MV 16.54 -0.19 -7.0 NA/ EmgMkts EM 20.91 -0.27 -6.9 -7.2/B EqIncA m LV 23.48 -0.28 -3.5 +7.4/C EqIncAdv LV 23.68 -0.29 -3.5 +7.7/B EqIncC m LV 23.18 -0.27 -3.6 +6.6/C GlbBdA m IB 8.23 +0.01 +1.2 +2.1/A GlbBdAdv IB 8.22 ... +1.2 +2.4/A GlbBdC m IB 8.25 ... +1.1 +1.4/A GlbBdI IB 8.22 +0.01 +1.2 +2.4/A GlbRiskAllcA m TV 14.25 -0.07 -4.6 -0.2/C GlbRlestInvIII GR 9.94 -0.08 -4.1 +3.9/A GlbThmtGrA m WS 77.11 -0.90 -11.1 +4.7/B GrA m LG 55.46 -0.50 -7.1 +12.9/A GrandIncA m LV 5.05 -0.06 -5.3 +9.5/A GrandIncC m LV 5.04 -0.06 -5.4 +8.8/A HiIncA m MU 7.73 ... -2.5 +0.4/C HiIncAdv MU 7.74 ... -2.5 +0.7/B HiIncC m MU 7.82 ... -2.6 -0.4/D HiIncI MU 7.74 ... -2.5 +0.7/B IntlGrA m FG 14.12 -0.13 -10.3 -1.8/E IntlPort FB 14.01 -0.21 -8.0 +1.0/B IntlValA m FV 11.12 -0.18 -9.4 +0.9/B IntmBdA m CI 10.89 +0.01 +1.0 +2.0/B IntmDurI CI 15.03 +0.02 +1.6 +2.3/A IntmDvrsMuniA m MS 14.69 -0.02 +1.3 +1.7/A IntmDvrsMuniC m MS 14.68 -0.02 +1.1 +1.0/B IntmNYMuniA m SS 14.31 -0.02 +1.4 +1.7/B LgCpGrA m LG 35.07 -0.30 -7.3 +14.4/A LgCpGrAdv LG 37.77 -0.33 -7.3 +14.7/A LgCpGrC m LG 27.47 -0.23 -7.4 +13.5/A LgCpGrI LG 37.57 -0.32 -7.2 +14.8/A LmtDurHiIncAdv HY 9.66 ... -0.9 +1.4/A MuniBdInfStr1 b MS 10.08 -0.02 -0.3 -0.6/E MuniBdInfStr2 MS 10.09 -0.01 -0.3 -0.5/E MuniBdInfStrAdv MS 10.12 -0.01 -0.2 -0.4/E MuniIncCAA m MF 11.52 -0.01 +1.5 +3.7/A MuniIncIIMAA m MT 11.61 -0.01 +1.5 +2.8/A MuniIncIIVAA m SL 11.34 -0.01 +1.6 +2.9/B MuniIncNYA m MN 10.14 -0.01 +1.5 +2.6/C MuniIncNtnlA m MI 10.41 -0.02 +1.2 +3.0/B MuniIncNtnlAdv MI 10.42 -0.01 +1.4 +3.3/A MuniIncNtnlC m MI 10.40 -0.02 +1.1 +2.2/D SelUSEqAdv LG 13.66 -0.15 -5.6 +9.9/C SelUSLSA m LO 10.92 -0.07 -3.3 +4.7/B SelUSLSAdv LO 11.02 -0.07 -3.2 +5.0/B SelUSLSC m LO 10.65 -0.08 -3.4 +3.9/C ShrtDurR CS 11.72 +0.01 +0.5 +0.4/D SmCpGrA m SG 33.66 -0.57 -16.5 +3.3/D SmCpGrI SG 35.93 -0.61 -16.4 +3.7/D TxMIntl FB 14.09 -0.21 -7.9 +1.2/B TxMgWthApStrAdv WS 13.51 -0.16 -7.3 +5.4/B ValAdv LV 12.21 -0.19 -6.8 +6.8/C WlthApprStraA m WS 13.41 -0.15 -7.3 +3.7/C WlthApprStraAdv WS 13.38 -0.15 -7.3 +4.0/C AC Alternatives‚Ñ¢ MktNetrValInv NE 10.64 -0.01 +1.7 +3.1/B ADVISORS INNER CIRCL CmbCnqInt d SB 15.04 -0.09 -10.0 +1.0/E ARM b UB 7.24 ... +0.1 +1.1/A AMF AMG GW&KCoreBdSvc CI 10.08 GW&KMuniBdI MI 11.97 GW&KMuniBdSvc MI 11.93 GW&KMuniEnhYI HM 10.19 GW&KSmCpCI SG 20.42 MgrsAdMCpGr b MG 8.03 MgrsBondSvc CI 25.99 MgrsBrndy MG 31.59 MgrsBrndyBl LG 32.48 MgrsEmOppsSvc SG 30.57 MgrsIntDurGov GI 10.94 MgrsRelEstSecs SR 10.80 MgrsShDurGovt UB 9.62 MgrsSkySpecEq d SB 33.11 MgrsSpclEqS SG 77.70 SmallCapInv m SB 17.68 SystmMCVI MV 10.40 TmSqMCGrI MG 15.94 TmSqMCGrP MG 15.64 TmsqSCGrI SG 13.29 TmsqSCGrP SG 13.02 YacktmanSvc d LB 20.52 YkmFcsInst d LB 19.37 YkmFcsSvc d LB 19.39 +0.01 +2.0 +1.6/C -0.03 +1.8 +3.7/A -0.03 +1.8 +3.5/A -0.01 +1.5 +4.3/B -0.01 -7.4 +6.8/A -0.02 -12.0 +0.7/E ... -0.6 +1.0/D -0.13 -10.2 +8.1/B -0.14 -8.1 +7.9/D -0.32 -13.8 +5.0/C ... +1.3 +2.7/A -0.04 -5.3 +8.5/A ... 0.0 +0.2/D -0.31 -7.3 +7.7/A -0.48 -11.5 +6.2/B -0.20 -4.8 +0.4/E -0.15 -11.6 +2.7/E -0.15 -8.0 +7.0/C -0.14 -8.1 +6.8/C -0.11 -12.2 +5.6/B -0.11 -12.3 +5.4/B -0.17 -1.7 +6.9/D -0.14 -1.9 +6.7/E -0.14 -1.9 +6.5/E Sm/MdCapGrowth MG -0.18 -13.3 +5.3/D APEX AQR 13.55 DivArbtI NE 9.07 ... -1.4 -3.4/E DivArbtN b NE 9.06 ... -1.5 -3.6/E IntlEqI FB 9.01 -0.10 -7.2 +1.5/A IntlMomStylL FG 12.53 -0.20 -8.1 -0.8/D LgCpMomStylL LG 18.13 -0.18 -7.6 +10.3/C MaFtStrI FF 10.65 +0.07 +4.6 +7.6/B MaFtStrN b FF 10.55 +0.07 +4.6 +7.3/B MlStrAltI AM 9.80 +0.02 +0.4 +6.8/A RskPrtyI TV 9.15 -0.02 +0.7 -0.6/D SmCpMomStylL SG 17.09 -0.17 -12.6 +5.1/C AT DisEqIns LB 14.25 -0.16 -5.4 +11.3/A EmgMkts d EM -0.14 Acadian Access 13.89 CpComInvI GI 9.26 RetInc b CI Advance Capital I AdvisorOne 8.69 -6.8 -9.4/D ... +1.7 +2.2/A +0.02 +1.7 +2.3/A CLSGlbDivrEqN WS 14.78 -0.23 -6.5 +2.7/D Advisors Inner Circl DvdValEqI GrthEqI LowDurBdI MuniBdI TtlRtnBdI LV 9.16 LG 12.47 CS 10.23 MI 10.68 CS 10.16 EGrthIns LG 19.58 -0.32 -10.6 +13.6/A MLPEnInfrI d LP 6.55 -0.16 -18.1 -13.1/C AkrFocIns d AkrFocRet m MG MG 21.96 21.66 -0.20 -0.19 -6.3 -6.3 +12.0/A +11.8/A AmrCpAprO CapApInsI CapApprA m CapApprC m LgCpGrthO MdCpGrO SmCpGrthO SmCpInstI LG 60.90 LG 23.93 LG 18.19 LG 14.92 LG 47.57 MG 17.12 SG 17.28 SG 12.76 IntBdI IntlEqI LtdMatBdI SP500IdxI SmCpCoreI UltShtBdI CI 10.90 ... +1.1 +0.9/ FB 16.95 -0.22 -8.7 +3.0/A CS 10.16 ... +0.5 +0.5/C LB 14.88 -0.18 -5.7 +10.2/B SG 19.17 -0.17 -12.1 +8.1/A UB 9.93 ... +0.2 +0.2/D Advisors’ Inner Crcl Advisory Research Akre Alger Group Allegiant AllianceBernstein/TW ... -6.0 +10.1/ ... -8.2 +11.2/ ... +0.3 +0.7/ ... +1.1 +2.4/ ... -0.1 +2.2/ -0.76 -9.7 +11.7/A -0.29 -9.6 +11.5/B -0.23 -9.8 +11.5/B -0.19 -9.9 +10.6/B -0.54 -10.7 +9.4/C -0.14 -12.3 +5.8/D -0.19 -15.6 +0.6/E -0.14 -15.8 +0.2/E FcGrA m FcGrC m HlthSciA m NFJAllCpVaA m NFJAllCpVaC m NFJAllCpValIns NFJIntVlA m NFJLgValA m NFJRenA m NFJRenC m NFJSmCVAd b NFJSmCVIs NFJSmCVlA m NFJSmCVlC m TechA m TechI LG 37.77 LG 27.08 SH 25.60 LV 14.61 LV 14.70 LV 14.69 FV 16.06 LV 18.69 MV 21.89 MV 18.39 SV 18.54 SV 20.38 SV 18.60 SV 17.03 ST 44.76 ST 48.80 -0.47 -8.1 +13.3/A -0.34 -8.3 +12.4/A -0.28 -13.0 +15.2/D -0.24 -4.4 +5.2/D -0.25 -4.6 +4.4/E -0.25 -4.4 +5.5/D -0.29 -10.7 -7.7/E -0.30 -7.4 +5.9/D -0.26 -6.9 +6.5/C -0.23 -7.0 +5.7/C -0.22 -7.1 +1.9/D -0.24 -7.1 +2.1/D -0.22 -7.1 +1.7/E -0.21 -7.2 +1.0/E -0.64 -10.2 +14.0/B -0.70 -10.1 +14.4/A DynDiv d UlShTxOptIncI d WS MS 3.24 10.04 -0.04 ... -9.5 +0.1 +3.6/C +0.5/D Growth b Income b LG LB 30.29 41.26 -0.30 -0.45 -4.6 -2.7 +8.6/D +7.8/D BalAMR BrdgLgCpGrIns BwLCVInst IntlEqInv IntlEqIs LgCpVlAdv b LgCpVlInv LgCpVlIs MdCValInv SmCapInst SmCpVlInv MA 13.07 LG 21.50 LV 21.60 FV 15.74 FV 15.86 LV 20.79 LV 21.04 LV 22.45 MV 12.07 SV 20.78 SV 20.11 Alpine Amana American Beacon American Century -0.13 -4.2 +5.5/B -0.18 -7.8 +13.8/A -0.24 -5.0 +10.6/A -0.27 -10.1 -0.3/C -0.27 -10.1 +0.1/B -0.37 -8.3 +5.9/D -0.38 -8.3 +6.1/D -0.40 -8.2 +6.4/C -0.16 -9.4 +6.4/C -0.21 -7.5 +5.7/B -0.20 -7.5 +5.3/B AllCapGrInv LG 27.47 -0.35 -8.9 +9.8/C BalInv MA 16.21 -0.09 -3.3 +5.4/B CAHYldMu MC 10.62 -0.01 +1.5 +5.3/A CAHiYdMuA m MC 10.62 -0.01 +1.4 +5.0/A CAInTFBdIs MF 12.09 -0.01 +1.4 +3.0/C CAInTFBdIv MF 12.09 -0.01 +1.4 +2.8/D CALgTxF MC 11.92 -0.01 +1.0 +3.7/D CapValIv LV 7.63 -0.14 -7.1 +7.3/C CrEqPlsInv LB 11.64 -0.10 -5.3 +9.2/C DiscGrA m LG 17.18 -0.15 -6.2 +9.8/C DiscGrInv LG 17.26 -0.15 -6.2 +10.1/C DivBdA m CI 10.77 +0.01 +1.5 +1.6/C DivBdInstl CI 10.76 +0.01 +1.5 +2.1/B DivBdInv CI 10.76 +0.01 +1.5 +1.9/C EmgMktsInv d EM 7.39 -0.10 -6.3 -5.5/B EqGrowA m LB 25.38 -0.26 -6.7 +7.9/D EqGrowInv LB 25.41 -0.26 -6.6 +8.2/D EqGrowIs LB 25.44 -0.26 -6.6 +8.4/C EqIncA m LV 7.97 -0.06 +0.1 +8.4/B EqIncC m LV 7.96 -0.07 0.0 +7.5/B EqIncInstl LV 7.98 -0.06 +0.3 +8.9/A EqIncInv LV 7.97 -0.07 +0.1 +8.7/B EqIncR6 LV 7.99 -0.06 +0.3 NA/ GinMaeInv GI 10.79 ... +1.3 +1.6/C GlGold d SP 7.64 +0.12 +32.9 -18.7/C GlbGrInv d WS 9.91 -0.15 -10.2 +5.5/B GovBdInv GI 11.31 ... +2.3 +1.6/C GovtBdI GI 11.31 +0.01 +2.4 +1.9/B HeritA m MG 17.83 -0.19 -10.8 +6.5/C HeritInstl MG 19.85 -0.21 -10.8 +7.0/C HeritInv MG 18.94 -0.20 -10.8 +6.8/C HiYldInstl HY 5.08 -0.01 -2.7 -0.5/D HiYldInv HY 5.08 ... -2.6 -0.7/D HiYldMu HM 9.57 -0.01 +1.3 +4.0/C InTTxFBIns MI 11.54 -0.02 +1.3 +2.4/D InTTxFBInv MI 11.54 -0.01 +1.3 +2.2/D IncGrInv LV 31.30 -0.30 -4.3 +8.8/A IncGroA m LV 31.25 -0.30 -4.3 +8.6/B InfAdInst IP 11.42 +0.03 +1.5 -1.9/C InfAdjAdv m IP 11.40 +0.03 +1.4 -2.4/D InfAdjI IP 11.43 +0.03 +1.5 -2.1/C IntlBdInstl IB 12.39 +0.01 +3.8 -2.3/D IntlBdInv IB 12.39 +0.01 +3.7 -2.5/D IntlDisIv d FR 11.75 -0.12 -9.0 +4.7/B IntlGrA m FG 10.36 -0.15 -9.8 +0.6/C IntlGrInv d FG 10.27 -0.16 -9.8 +0.8/C IntlOpInv d FR 8.00 -0.08 -10.6 +4.3/C InvGrA m LG 25.32 -0.29 -7.5 +9.5/C InvGrInstl LG 26.37 -0.31 -7.4 +10.0/C InvGrInv LG 25.99 -0.30 -7.4 +9.8/C InvGrR6 LG 26.35 -0.30 -7.4 NA/ LgCoValInv LV 7.99 -0.13 -6.9 +7.4/C MdCpValA m MV 13.98 -0.16 -4.0 +9.9/A MdCpValInstl MV 14.02 -0.15 -4.0 +10.4/A MdCpValInv MV 14.01 -0.15 -4.0 +10.1/A MdCpValR6 MV 14.02 -0.16 -4.0 NA/ NTCrEqPlsIns LB 12.39 -0.09 -5.2 +9.4/C NTDvsfBdInstl CI 10.73 +0.01 +1.6 +2.0/B NTDvsfBdR6 CI 10.74 +0.02 +1.4 NA/ NTEmgMktsInstl EM 8.84 -0.13 -6.7 -5.6/B NTEqGrIns LB 10.37 -0.11 -6.6 +8.4/C NTGrInstl LG 13.25 -0.15 -7.5 +10.0/C NTIntlGrInstl FG 9.35 -0.14 -9.8 +1.0/C NTLgCoValInstl LV 9.87 -0.16 -7.1 +7.3/C NTMdCpValInstl MV 10.94 -0.12 -4.0 +10.4/A NTSmCmIns SB 7.72 -0.06 -9.1 +6.9/A NTVstInstl MG 10.94 -0.12 -10.7 +6.7/C NewOpp d MG 8.57 -0.07 -13.6 +5.2/D OC2020A m TE 10.98 -0.06 -3.1 +3.5/B OC2020Instl TE 10.98 -0.07 -3.1 +3.9/A OC2020Inv TE 10.98 -0.07 -3.1 +3.7/B OC2020R b TE 10.97 -0.07 -3.2 +3.2/B OC2025A m TG 12.82 -0.08 -3.5 +3.7/C OC2025Instl TG 12.82 -0.09 -3.5 +4.2/B OC2025Inv TG 12.82 -0.09 -3.5 +4.0/C OC2025R b TG 12.81 -0.09 -3.6 +3.5/D OC2030A m TH 10.96 -0.08 -4.1 +4.1/B OC2030Instl TH 10.97 -0.08 -4.0 +4.6/B OC2030Inv TH 10.98 -0.08 -4.0 +4.4/B OC2030R b TH 10.96 -0.08 -4.1 +3.9/C OC2035A m TI 13.52 -0.11 -4.7 +4.5/B OC2035Instl TI 13.53 -0.11 -4.7 +5.0/B OC2035Inv TI 13.52 -0.11 -4.7 +4.8/B OC2035R b TI 13.52 -0.10 -4.7 +4.3/C OC2040A m TJ 11.19 -0.10 -5.2 +4.8/B OC2040Instl TJ 11.20 -0.10 -5.1 +5.3/A OC2040Inv TJ 11.20 -0.10 -5.2 +5.1/A OC2045A m TK 13.84 -0.13 -5.7 +5.1/B OC2045Instl TK 13.86 -0.13 -5.6 +5.6/A OC2045Inv TK 13.85 -0.13 -5.7 +5.3/A OC2045R b TK 13.84 -0.14 -5.7 +4.8/B OC2050A m TN 11.09 -0.11 -5.9 +5.1/A OC2050Instl TN 11.10 -0.12 -5.9 +5.6/A OC2050Inv TN 11.09 -0.12 -5.9 +5.4/A OCInRetA m RI 11.77 -0.07 -2.8 +3.1/A OCInRetInstl RI 11.78 -0.06 -2.7 +3.6/A OCInRetInv RI 11.77 -0.06 -2.7 +3.3/A OCInRetR b RI 11.76 -0.06 -2.8 +2.8/A OneChAgg AL 13.45 -0.13 -6.1 +4.9/C OneChCon CA 12.12 -0.06 -2.8 +3.4/B OneChMod MA 13.16 -0.10 -4.6 +4.1/D OneChVAgg LG 13.88 -0.17 -7.7 +5.7/E OneChVCon CA 11.19 -0.02 -1.0 +2.2/C RealEstA m SR 28.22 -0.13 -5.1 +6.8/C RealEstInstl SR 28.29 -0.13 -5.0 +7.3/B RealEstInv SR 28.22 -0.13 -5.0 +7.1/C SelectInv LG 52.22 -0.60 -8.1 +10.9/B ShTmGovIv GS 9.65 ... +0.6 +0.2/C ShtDurInfPrBdIs IP 10.04 +0.01 +0.5 -1.2/A ShtDurInfPrBdIv IP 9.96 +0.01 +0.3 -1.4/A SmCoIv SB 11.31 -0.09 -9.2 +6.5/B SmCpGrInst d SG 11.07 -0.10 -15.1 +4.1/C SmCpGrInv d SG 10.89 -0.09 -15.1 +3.9/D SmCpValA m SV 6.72 -0.06 -10.8 +4.1/C SmCpValInstl SV 6.83 -0.06 -10.6 +4.6/C SmCpValInv SV 6.77 -0.06 -10.8 +4.3/C StDurInv CS 10.20 ... +0.2 +0.5/C StrAlAggA m AL 6.97 -0.07 -6.3 +4.2/C StrAlAggInstl AL 6.88 -0.07 -6.3 +4.6/C StrAlAggInv AL 6.92 -0.07 -6.4 +4.4/C StrAlCnA m CA 5.26 -0.03 -2.8 +2.9/B StrAlCnInv CA 5.26 -0.03 -3.0 +3.1/B StrAlMdA m MA 6.05 -0.05 -4.7 +3.5/D Last Price 33.67 24.78 .93 9.75 7.64 7.52 30.53 27.54 27.17 5.84 A sset Percent Rank* Change 7614 +80.7 7212 +49.4 7771 +43.1 7078 +43.0 3692 +40.7 8008 +40.6 4274 +40.4 8342 +40.3 6591 +40.3 6229 +40.0 MOST Name Eaton Vance TMG1.0 BlackRock BlkrkExc Bruce Bruce INVESCO Exchange Rydex Naq2xStrH b Rydex Naq2xStrC m BlackRock SP500IdxK Deutsche Eq500IdxI Vanguard HlthCare Deutsche Eq500IdxS Last Price A sset Percent Rank* Change LEAST Name 6553 162 4706 1466 1692 1408 5111 2187 3267 6732 ProFunds UJapanInv 13.43 Fidelity Select Biotech d 162.59 Fidelity Advisor BiotechT m 17.51 Fidelity Advisor BiotechA m 18.34 Fidelity Advisor BiotechI d 19.29 FrankTemp-Franklin BioDis A m 119.58 Franklin Templeton BtDisAdv 121.85 ProFunds BiotUlInv 48.67 Rydex BiotechIv 67.00 Rydex BiotecH b 60.83 ProFunds UJapanInv 13.43 Fidelity Select Biotech d 162.59 Fidelity Advisor BiotechT m 17.51 Fidelity Advisor BiotechA m 18.34 Fidelity Advisor BiotechI d 19.29 FrankTemp-Franklin BioDis A m 119.58 Franklin Templeton BtDisAdv 121.85 ProFunds BiotUlInv 48.67 Rydex BiotechIv 67.00 Rydex BiotecH b 60.83 -16.4 -13.6 -13.0 -13.0 -13.0 -12.9 -12.9 -11.3 -10.6 -10.6 Last Price 820.52 794.77 489.52 447.22 315.62 266.24 230.53 197.92 197.06 195.79 A sset Percent Rank* Change 1871 -10.60 4250 -9.07 2348 +0.89 6161 -5.65 4011 -10.61 7177 -8.95 1373 -2.85 2850 -2.48 152 -1.86 2800 -2.44 Last Price A sset Percent Rank* Change 6553 162 4706 1466 1692 1408 5111 2187 3267 6732 -0.62 -6.13 -0.62 -0.66 -0.69 -4.17 -4.24 -1.25 -1.70 -1.55 Reading the mutual fund report Here are the ? biggest mutual funds listed on Nasdaq. Tables show the fund name, objective group, net asset value (NAV), 4-week return, year-to-date return and 3-year return/rank. Underlines indicate funds ranked in the top 20% during each of the last 5 years: FIELDS a Name: Name of mutual fund and family. a Obj: The fund’s objective group. Abbreviations listed below. a NAV: Net asset value. a NAV Change: Net change in price of NAV from previous close. a 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. a 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. 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 for 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 dividend. NA - not available. FUND OBJECTIVES AL: Aggressive Allocation AM: Multialternative BB: Commodities Broad Basket BL: Bank Loan BM: Bear Market CA: Conservative Allocation CC: Consumer Staples CD: Consumer Discretionary CH: China Region CI: Intermediate-Term Bond CL: Long-Term Bond CR: Currency CS: Short-Term Bond CV: Convertibles DP: Diversified Pacific/Asia EB: Emerging-Markets Bond EE: Equity Energy EM: Diversified Emerging Markets ES: Europe Stock FA: Foreign Small/Mid Value FB: Foreign Large Blend FF: Managed Futures FG: Foreign Large Growth FR: Foreign Small/Mid Growth FV: Foreign Large Value GI: Intermediate Government GL: Long Government GR: Global Real Estate GS: Short Government HM: High-Yield Muni HY: High-Yield Bond IB: World Bond ID: Industrials IH: World Allocation IP: Inflation-Protected Bond JS: Japan Stock LB: Large Blend LG: Large Growth LO: Long/Short Equity LS: Latin America Stock LV: Large Value MA: Moderate Allocation MB: Mid-Cap Blend MG: Mid-Cap Growth ML: Muni National Long MR: Miscellaneous Sector MS: Muni Short MU: Multisector Bond MV: Mid-Cap Value NE: Market Neutral PJ: Pacific/Asia ex-Japan Stock RI: Retirement Income 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 ST: Technology SU: Utilities SV: Small Value TA: Target-Date 2000-2010 TD: Target-Date 2011-2015 TE: Target-Date 2016-2020 TG: Target-Date 2021-2025 TH: Target-Date 2026-2030 TI: Target-Date 2031-2035 TJ: Target-Date 2036-2040 TK: Target-Date 2041-2045 TL: Target-Date 2050+ UB: Ultrashort Bond VL: Stable Value WS: World Stock. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Sources: Morningstar and The Associated Press NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk StrAlMdInv UltraInstl UltraInv Util ValueA m ValueInstl ValueInv ZeC20Inv ZeC25Inv MA 6.07 LG 32.94 LG 31.99 SU 17.21 LV 7.22 LV 7.24 LV 7.22 GL 103.67 GL 99.00 -0.05 -4.7 +3.8/D -0.40 -8.6 +11.9/A -0.39 -8.7 +11.7/B -0.06 +8.1 +10.6/A -0.11 -4.9 +7.5/B -0.12 -4.9 +8.0/B -0.12 -4.9 +7.7/B +0.10 +2.8 +1.7/E +0.16 +5.7 +4.3/C Ashmore AMCAPA m AmBalA m AmBalB m BondA m CapIncBuA m CapIncBuB m CapWldBdA m CpWldGrIA m CpWldGrIB m EurPacGrA m FnInvA m FnInvB m GlbBalA m GrthAmA m GrthAmB m HiIncA m HiIncMuA m IncAmerA m IncAmerB m IntBdAmA m IntlGrInA m InvCoAmA m InvCoAmB m LtdTmTxEA m MrtgA m MutualA m NewEconA m NewPerspA m NwWrldA m STBdFdA m STTEBFAA m SmCpWldA m TDR2010A m TDR2015A m TDR2020A m TDR2025A m TDR2030A m TDR2035A m TDR2040A m TDR2045A m TDR2050A m TaxEBdAmA m TaxECAA m TaxEMDA m TaxEVAA m Tx-ExNYA m USGovSecA m WAMutInvA m LG MA MA CI IH IH IB WS WS FG LB LB IH LG LG HY HM MA MA CS FB LB LB MS GI LV LG WS EM CS MS WS TA TD TE TG TH TI TJ TK TN MI MF SI SI MY GI LV -0.31 -0.17 -0.17 +0.02 -0.51 -0.51 +0.01 -0.57 -0.56 -0.54 -0.64 -0.64 -0.24 -0.51 -0.49 ... -0.01 -0.16 -0.17 +0.01 -0.42 -0.44 -0.43 -0.01 +0.01 -0.34 -0.45 -0.38 -0.47 ... ... -0.34 -0.04 -0.06 -0.07 -0.08 -0.11 -0.12 -0.13 -0.13 -0.13 -0.01 -0.01 -0.01 -0.02 ... +0.02 -0.46 American Funds 24.22 23.13 23.08 12.74 54.76 54.91 19.33 40.44 40.27 41.16 47.44 47.32 27.42 37.52 35.70 9.01 15.73 19.64 19.51 13.54 26.26 32.01 31.90 16.03 10.23 32.88 32.28 32.80 46.05 9.95 10.21 38.80 9.60 10.14 10.76 11.14 11.46 11.41 11.56 11.65 11.38 13.17 17.94 15.97 16.95 10.88 14.08 36.63 AmericanIndependence -6.7 -2.9 -3.1 +1.5 -2.0 -2.1 +2.2 -6.7 -6.8 -9.3 -6.4 -6.6 -2.8 -9.1 -9.2 -2.7 +1.3 -2.9 -3.0 +1.0 -7.4 -4.1 -4.2 +1.1 +1.4 -2.9 -10.2 -8.9 -7.9 +0.4 +0.7 -11.1 -1.4 -1.8 -2.6 -3.5 -5.0 -5.7 -6.0 -6.1 -6.2 +1.1 +1.2 +1.0 +1.1 +1.1 +1.8 -4.7 +10.9/B +7.9/A +7.1/A +1.9/B +4.2/A +3.4/A -0.6/B +4.4/B +3.7/C +0.9/C +9.5/B +8.7/C +3.8/A +10.1/C +9.3/D -1.7/E +4.7/A +5.8/B +5.0/C +1.0/B -1.7/D +10.1/B +9.2/C +1.7/A +2.2/A +8.7/A +9.3/C +6.4/A -3.3/A +0.3/D +0.7/D +4.2/C +4.3/A +5.1/A +5.8/A +6.7/A +6.8/A +6.6/A +6.7/A +6.7/A +6.6/A +3.4/A +3.9/A +2.1/D +2.3/C +2.8/C +1.8/B +9.8/A KansasTxExmBdI SI 11.20 -0.01 +1.2 +3.2/A USInfProtI IP 10.44 +0.03 +1.8 -1.6/B Angel Oak MulStrIncInstl MU 10.99 -0.01 -4.0 +1.8/A Aquila ChTxFKYA m HITaxFA m TaxFAZA m TaxFCOA m TaxFORA m TaxFUTA m TxFrIncA m SI SI SI SI SI SI SI 10.92 11.66 10.97 10.87 11.37 10.58 10.93 -0.01 -0.02 -0.02 -0.01 -0.01 -0.01 -0.01 +1.2 +1.6 +1.1 +1.5 +1.3 +1.4 +1.4 +2.8/B +2.0/D +3.4/A +3.1/A +2.8/B +3.7/A +3.4/A ArbitragI d ArbtrageR m NE NE 12.98 12.64 -0.01 -0.01 +0.9 +0.9 +1.7/C +1.4/C ApprecInv b ArielInv b MB MB 41.29 53.54 -0.51 -0.64 -8.4 -9.9 +6.9/C +7.8/B GlobHiYldA b GlobHiYldI IntlEqA b TotRtBdI HY 8.07 HY 7.61 FB 19.56 CI 13.11 -0.02 -3.9 -1.9/E -0.01 -3.8 -1.6/E -0.29 -5.0 -6.2/E +0.01 +1.1 +1.3/D GlbValInv GlblOppInstl GlblOppInv IntSmCpIv Intl IntlI IntlVal IntlValI MdCpVal MidCap MidCapI OppValInv SmCap SmCapVal WS 13.38 WS 17.91 WS 17.82 FR 21.98 FG 26.44 FG 26.60 FB 29.74 FB 29.84 MV 17.95 MG 34.47 MG 36.76 LV 10.38 SG 22.87 SV 9.67 -0.19 -6.0 +5.6/A -0.19 -8.8 +6.6/A -0.18 -8.8 +6.4/A -0.07 -8.9 +3.0/C -0.18 -7.8 +1.9/B -0.19 -7.8 +2.1/B -0.38 -6.2 +4.3/A -0.39 -6.2 +4.5/A -0.27 -4.3 +2.5/E -0.32 -13.8 +6.7/C -0.34 -13.7 +7.0/C -0.20 -4.0 +2.4/E -0.17 -14.7 +3.9/D -0.09 -4.4 -2.7/E Arbitrage Ariel Artio Global Artisan EmMktTtRtIns EB 7.08 ... -0.7 -5.7/ CorPlsFxdIncI CorPlsFxdIncN b ... +0.8 +2.1/ ... +0.8 +1.9/ Aston Aston Funds LASSOAltI MidCapI MidCapN b MtgClGrI MtgClGrN b RRDivACVI RRDivACVN b RRSmCpVlI RdIndValN b Auxier CI 10.47 CI 10.47 AM 11.60 ... -1.9 +0.6/ MB 33.25 -0.48 -5.3 +7.4/B MB 32.51 -0.48 -5.3 +7.1/B LG 19.01 -0.15 -5.3 +8.9/D LG 18.91 -0.15 -5.3 +8.6/D LV 11.12 -0.11 -0.5 +8.4/B LV 11.13 -0.11 -0.5 +8.1/B SB 10.71 -0.03 -3.9 +4.6/C SV 10.12 -0.01 +2.7 +0.4/E FocusInv d LV 18.27 -0.19 -4.8 +5.8/D CoreSelN d LB 19.76 -0.32 -3.1 +6.5/E BBH BMO CorPlsBdI CorPlsBdY CrprtIncI IntTxFrI IntTxFrY LgCpGrY LgCpVlY MdCpVlInv STIncInst ShortTaxFreeI SmCpGrInv SmCpGrthI UlShtTxFrI CI 11.13 CI 11.13 TW 11.64 MI 11.46 MI 11.46 LG 13.74 LV 12.77 MV 12.14 CS 9.35 MS 10.24 SG 13.00 SG 13.39 MS 10.07 AsseAllcM BondFd EmgMkts IncStkM IntlM IntmBdM LgCpStkM MAIntMPAM MidCpMuStrM NYInTEBM NtlIntM NtlShTM PAIntMu ShTUSGoM SmCpMuStrM MA 10.34 -0.07 -5.1 +3.5/D CI 12.81 +0.02 +1.4 +1.5/C EM 7.26 -0.10 -6.0 -9.8/D LV 7.60 -0.13 -5.5 +9.9/A FV 10.09 -0.18 -11.2 +0.5/B CI 12.57 +0.01 +0.8 +0.7/E LB 5.15 -0.06 -6.2 +9.3/C MT 13.02 -0.01 +1.3 +2.1/D MG 12.78 -0.13 -8.2 +7.4/B MN 11.47 -0.01 +1.2 +2.5/C MI 13.86 -0.02 +1.3 +2.6/C MS 12.84 -0.01 +0.4 +0.5/D MP 12.53 -0.02 +1.3 +1.9/E GS 11.86 ... +0.8 +0.3/C SG 13.75 -0.15 -11.5 +5.0/C AggrInst CrPlBInst IntBdInst QaIntMunIns ShTmBdIns CI CI CI MI CS 10.78 10.97 11.08 11.89 9.63 +0.01 +1.8 +2.7/A +0.01 +1.3 +2.3/A +0.01 +1.5 +1.9/B -0.01 +1.5 +2.3/D +0.01 +0.4 +1.3/A Asset b AstInstl EmMktsInst EmMktsRet b FocusGrIns GrInstl Growth b OppRet b Partners b PtnrsInst RelEstI RelEstRet b SmCap b SmCpInstl MG 51.76 MG 53.06 EM 9.77 EM 9.74 MG 12.07 MG 59.14 MG 58.11 MG 14.01 MG 30.38 MG 30.85 SR 20.75 SR 20.51 SG 24.90 SG 25.43 -0.46 -9.4 +8.1/B -0.47 -9.4 +8.4/B -0.13 -7.7 -2.0/A -0.14 -7.9 -2.3/A -0.05 -8.9 +2.3/E -0.33 -8.0 +5.5/D -0.33 -8.1 +5.2/D -0.15 -15.8 +3.2/E -0.20 -14.7 +6.6/C -0.20 -14.7 +6.9/C -0.04 -15.3 +3.7/E -0.04 -15.4 +3.4/E -0.11 -11.7 +3.0/D -0.11 -11.6 +3.2/D BNY Mellon Baird Baron Becker ValEqRet d Bernstein LV 15.22 +0.01 +0.8 +1.2/D +0.01 +0.7 +1.0/E +0.03 -0.8 +0.7/E -0.01 +1.3 +3.3/A -0.02 +1.3 +3.0/B -0.14 -5.5 +13.5/A -0.18 -6.8 +8.8/A -0.20 -9.3 +6.6/C ... +0.5 +1.0/B ... +0.7 +2.0/A -0.14 -15.9 -0.2/E -0.15 -15.8 0.0/E ... +0.2 +0.7/D -0.21 -5.7 +7.5/B CAMuni DiversMui IntDur NYMuni ShDurDivr SS 14.59 MS 14.68 CI 13.15 SS 14.32 MS 12.62 -0.02 +1.4 +1.8/B -0.01 +1.4 +2.0/A +0.01 +1.5 +2.1/B -0.01 +1.5 +1.9/A +0.01 +0.4 +0.3/E Berwyn d Income d SB CA -0.16 -0.02 Berwyn Bishop Street HIMuniIsA BlackRock 25.03 12.82 -6.0 -0.2 -1.1/E +4.3/A SI 10.90 -0.02 +1.3 +2.5/B BalCapA m MA 22.04 BalCapI MA 22.10 BasicValA m LV 19.93 BasicValC m LV 17.72 BasicValI LV 20.15 BlkrkExc LB 794.77 CAMuniOppsInstl MF 12.53 CAMuniOppsInvA m MF 12.52 CAMuniOppsInvA1 b MF 12.53 CapAppBR LG 21.89 CapAppInA m LG 20.52 a Continued on next page ... -3.6 +7.1/ ... -3.6 +7.5/ -0.35 -8.8 +6.3/D -0.31 -8.9 +5.5/D -0.34 -8.7 +6.6/C -9.07 -4.3 +7.1/D -0.02 0.0 +3.4/B -0.02 0.0 +3.2/B -0.02 0.0 +3.3/B -0.28 -10.7 +10.5/B -0.27 -10.7 +10.1/C Plus 20 timesfreepress.com • eEdition Stocks Plus Thursday, December 10, 2015 Mutual Funds ( continued) NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk CapAppInC m CapAppIns CorBd CorBdInstl CorBdInvA m EmgMktA m EmgMktI Engy&ResA m EqDivA m EqDivI EqDivR b EquitDivC m EuroFundA m EuroFundI FleEqInvA m FltRtIncA m FltRtlIncC m FltRtlIncI GNMAIns GNMAIvA m GlLSCrI GlLSCrIvA m GlLSCrIvC m GlobAlcA m GlobAlcB m GlobAlcC m GlobAlcI GlobAlcR b GlobOppA m GlobSmA m GlobSmC m GlobSmI HiYldBdIs HiYldBlRk HiYldInvA m HiYldInvC m HiYldMniI HiYldSvc b HthScOpA m HthScOpC m HthScOpI InflPrBndA m InflPrBndC m InflPrBndInstl IntMuniA m IntMuniC m IntMuniI IntlIdxA b IntlIdxI IntlInvA m IntlInvC m IntlOppA m IntlOppIs LCCrInstl LCCrInvA m LCCrInvC m LP2020Instl LP2020InvA m LP2030Instl LP2030InvA m LP2040Instl LP2040InvA m LgCapValA m LgCapValC m LgCpGwthA m LgCpGwthC m LgCpGwthI LgCpValI LgCpVlRtIns LgHorzEqA m LowDurBlk LowDurIs LowDurIvA m LowDurIvC m MBdShtTmI MgdVolInst MgdVolInvA m MidCpValC m MidValOpA m MidValOpI NJMuniBdI NYMuniOppIns NYMuniOppInvA m NYMuniOppInvA1 b NatMuniA m NatMuniC m NatMuniI NatResD m PAMniBdI SP500IdxK ScTcOpA m SecCrdC SmCapIdxI SmCpGrEA m SmCpGrEIs StIncInvA m StIncInvC m StrIncIns TotRtrnA m TotRtrnC1 m TotRtrnI USGovtBdInstl USGovtBdInvA m USMrtgIns USOppInst USOppInvC m USOppsIvA m USTtlBdIdxK ValOpptyA m ValOpptyC m ValOpptyI LG 16.16 -0.21 -10.9 +9.3/D LG 21.82 -0.28 -10.7 +10.4/B CI 9.70 +0.01 +1.9 +2.6/A CI 9.67 +0.01 +1.9 +2.5/A CI 9.68 +0.01 +1.8 +2.2/B EM 13.90 -0.16 -7.9 -10.6/E EM 14.40 -0.17 -7.8 -10.2/D EE 13.42 -0.64 -10.9 -22.9/E LV 19.79 -0.25 -5.5 +6.7/C LV 19.84 -0.25 -5.5 +6.9/C LV 19.91 -0.24 -5.6 +6.3/D LV 19.21 -0.24 -5.6 +5.9/D ES 12.71 -0.19 -9.1 +0.5/D ES 12.95 -0.20 -9.2 +0.8/D LB 10.55 -0.13 -8.5 +3.2/E BL 9.72 ... -1.2 +1.6/A BL 9.72 ... -1.3 +0.8/B BL 9.72 ... -1.2 +1.9/A GI 9.86 ... +1.3 +2.0/B GI 9.90 ... +1.2 +1.7/C NT 9.63 ... -1.4 +0.5/ NT 9.62 ... -1.4 +0.2/ NT 9.53 ... -1.5 -0.6/ IH 16.92 -0.14 -5.2 +2.1/C IH 16.49 -0.14 -5.2 +1.3/C IH 15.41 -0.13 -5.2 +1.4/C IH 17.02 -0.14 -5.1 +2.4/B IH 16.19 -0.14 -5.2 +1.8/C WS 12.41 -0.15 -9.9 +2.2/D WS 18.50 -0.17 -12.9 +1.7/E WS 16.04 -0.15 -13.0 +0.9/E WS 19.23 -0.18 -12.9 +2.0/D HY 6.91 ... -2.3 +1.4/A HY 6.92 +0.01 -2.1 +1.5/A HY 6.91 +0.01 -2.3 +1.1/B HY 6.92 +0.01 -2.4 +0.3/C HM 9.58 ... +1.2 +4.6/A HY 6.91 ... -2.3 +1.1/B SH 42.64 -0.54 -12.1 +18.4/B SH 38.39 -0.48 -12.2 +17.6/B SH 44.41 -0.56 -12.1 +18.8/B IP 10.23 +0.03 +1.2 -2.2/D IP 9.98 +0.03 +1.1 -2.9/E IP 10.44 +0.03 +1.2 -1.9/C MI 11.55 -0.01 +0.5 +3.1/B MI 11.55 -0.02 +0.4 +2.2/D MI 11.55 -0.02 +0.6 +3.3/A FB 10.70 -0.18 -8.9 -0.4/C FB 10.76 -0.18 -8.9 -0.1/C FB 12.13 -0.23 -10.2 -0.7/C FB 11.29 -0.22 -10.3 -1.7/D FB 27.62 -0.32 -9.2 -2.0/E FB 29.21 -0.35 -9.2 -1.7/D LB 16.47 -0.21 -8.4 +8.8/C LB 16.07 -0.21 -8.5 +8.6/C LB 14.53 -0.18 -8.6 +7.7/D TE 13.80 -0.08 -2.9 +2.6/C TE 12.79 -0.08 -3.0 +2.3/D TH 12.56 -0.12 -4.8 +2.9/D TH 12.16 -0.11 -4.9 +2.7/D TJ 15.18 -0.18 -6.5 +3.1/D TJ 14.11 -0.17 -6.6 +2.8/D LV 20.31 -0.31 -8.4 +7.1/C LV 18.88 -0.28 -8.5 +6.2/D LG 12.34 -0.12 -6.3 +11.8/A LG 10.68 -0.10 -6.4 +10.9/B LG 12.94 -0.13 -6.3 +12.2/A LV 20.70 -0.31 -8.4 +7.4/C LV 16.84 -0.25 -8.3 +7.6/B WS 10.46 -0.14 -9.3 +2.9/D CS 9.58 ... +0.3 +1.2/A CS 9.59 ... +0.3 +1.2/A CS 9.59 +0.01 +0.3 +0.9/B CS 9.58 ... +0.1 +0.1/D MS 10.19 ... +0.8 +0.5/D TV 13.31 ... -2.6 +3.0/ TV 13.26 ... -2.5 +2.7/ MG 12.88 -0.12 -12.6 +10.6/A MV 16.01 -0.17 -7.0 +4.2/D MV 16.58 -0.18 -6.9 +4.5/D MJ 11.24 -0.02 +1.1 +3.3/A MN 11.13 -0.01 -0.1 +3.7/A MN 11.13 -0.02 -0.1 +3.4/A MN 11.13 -0.02 -0.1 +3.5/A MI 11.04 ... +0.7 +3.2/A MI 11.04 ... +0.6 +2.4/C MI 11.03 ... +0.7 +3.4/A EE 33.85 -1.33 -8.1 -12.8/B MP 11.46 -0.01 +1.0 +3.5/A LB 230.53 -2.85 -5.7 +10.4/A ST 14.15 -0.21 -11.9 +14.2/B BL 9.64 ... -0.8 +2.3/A SB 13.68 -0.13 -10.7 +4.8/C SG 11.67 -0.08 -12.9 +4.4/C SG 14.64 -0.10 -12.9 +4.7/C NT 9.62 ... -1.2 +1.2/ NT 9.61 ... -1.3 +0.5/ NT 9.62 ... -1.2 +1.5/ CI 11.63 ... +1.4 +2.7/ CI 11.62 ... +1.3 +2.1/ CI 11.63 ... +1.5 +3.1/ GI 10.66 +0.01 +2.1 +2.0/A GI 10.68 ... +2.1 +1.8/B CI 10.40 ... +1.2 +3.2/A MG 31.76 -0.25 -11.2 +8.5/B MG 23.79 -0.19 -11.4 +7.2/B MG 29.00 -0.23 -11.3 +8.0/B CI 10.18 +0.01 +2.1 +2.2/B SB 25.60 -0.15 -9.5 +5.0/C SB 19.56 -0.11 -9.6 +4.1/D SB 26.34 -0.15 -9.5 +5.2/C Tax-FrBdA m MI USLgCpCoRspIdxA m LB CaSTMuniI SS 10.40 -0.01 +1.0 +1.1/C ContSmCoI ES 19.34 -0.16 -7.5 +7.1/A EMktsSoCo EM 9.54 -0.12 -4.7 -8.4/C EmMkCrEqI EM 14.98 -0.19 -4.9 -8.0/C EmMktValI EM 19.39 -0.24 -5.0 -10.8/E EmMtSmCpI EM 16.52 -0.15 -6.0 -5.3/A EmgMktI EM 19.71 -0.26 -4.6 -8.4/C EnhUSLrgI LB 10.90 -0.11 -5.4 +10.4/A GlAl25/75I CA 12.40 -0.04 -1.0 +1.9/D GlAl6040I MA 14.60 -0.11 -3.7 +3.3/D GlEqInst WS 16.37 -0.20 -6.9 +4.9/B GlblRlEstSecsI GR 9.97 -0.07 -2.9 +5.5/A InTmMnBdI MF 10.71 -0.01 +1.6 +3.0/C InfPrtScI IP 11.65 +0.04 +2.4 -1.4/A Int-trmMncpBdI MI 10.33 -0.02 +1.7 +2.5/C IntCorEqI FV 10.40 -0.16 -8.7 +0.7/B IntGovFII GI 12.89 +0.02 +3.5 +2.4/A IntRlEstI GR 4.96 -0.07 0.0 +2.4/C IntSmCapI FA 16.91 -0.21 -9.5 +3.9/B IntlLgCpGr FG 10.27 -0.15 -6.4 +2.3/B IntlSCoI FQ 15.82 -0.18 -8.1 +3.6/C IntlScCrEqI FV 9.95 -0.16 -8.6 0.0/B IntlSusC1 FB 8.14 -0.13 -8.3 +0.7/B IntlValu3 FV 12.03 -0.25 -11.4 -2.2/D IntlValu4 FV 10.77 -0.22 -11.4 -2.3/D IntlValuI FV 14.19 -0.30 -11.5 -2.4/D IntlVctEP FA 9.54 -0.14 -8.9 +0.7/D ItmTExtQI TW 10.59 +0.02 +1.5 +2.5/A JapnSmCoI JS 18.48 -0.32 -10.1 +6.7/C LgCapIntI FB 17.93 -0.31 -8.4 -0.4/C PacRimSmI PJ 17.75 -0.16 -5.3 -7.0/E RelEstScI SR 31.63 -0.09 -4.6 +7.5/A STEtdQltI CS 10.79 +0.01 +0.7 +1.3/A STMuniBdI MS 10.29 -0.01 +1.0 +1.0/B SlHdGlFxI IB 9.33 -0.01 +0.6 -1.7/C SlHgGlEqI WS 11.78 -0.16 -7.5 +3.4/D TAUSCrE2I MB 12.77 -0.14 -6.6 +8.4/A TAWexUSCE FB 8.26 -0.12 -8.1 -1.5/D TMIntlVal FV 11.66 -0.24 -11.4 -2.8/E TMMkWVal LV 22.77 -0.31 -7.6 +8.5/B TMMkWVal2 LV 21.52 -0.29 -7.6 +8.6/B TMUSEq LB 20.59 -0.25 -6.3 +9.8/B TMUSTarVal SV 27.49 -0.26 -7.9 +6.9/A TMUSmCp SB 31.44 -0.23 -7.5 +7.2/A USCorEq1I LB 16.08 -0.18 -6.3 +9.1/C USCorEq2I MB 15.26 -0.18 -6.7 +8.1/B USLgCo LB 15.07 -0.19 -5.7 +10.4/A USLgCpGrInstl LG 13.85 -0.12 -4.2 +11.5/B USLgVal2 LV 14.18 -0.23 -7.6 +8.4/B USLgVal3 LV 20.22 -0.33 -7.5 +8.4/B USLgValI LV 28.48 -0.47 -7.6 +8.2/B USMicroI SB 16.13 -0.10 -7.9 +7.2/A USSmCpGrInstl SG 13.12 -0.05 -7.3 +8.3/A USSmValI SV 27.91 -0.27 -8.5 +4.4/C USSmallI SB 26.27 -0.18 -7.4 +7.2/A USSocCor2 MB 11.29 -0.14 -6.7 +6.9/C USSustCr1 LB 15.00 -0.17 -6.4 +9.1/C USTgtValInst SV 18.21 -0.20 -7.8 +5.4/B USVecEqI MV 13.90 -0.16 -7.8 +6.4/C WlUSGvFII IB 10.06 -0.02 +3.6 +5.1/A WorUSVPI FV 8.76 -0.15 -9.8 -3.8/E WrdexUSTVI FA 10.24 -0.12 -8.1 -0.3/D GlbAlphaA f GlbAlphaC m GlbAlphaI GrowInc HiYldA m HiYldI IntMuBd IntlBdA f IntlStkI IntlStkIx IntmTmIncA f IntmTmIncI LgCapEqI MidCapIdx MuniBd MuniBd A f MuniBd Z MuniMA Z NJMuniBdA f NYAMTFrMuBdA f NYTaxEBd OppMdCpVaA f ResrchGrZ SIMuBdD b SP500Idx ShTrmIncD SmCapIdx SmCoVal StdIntTEBdI StratValA f StratValI TechGrA f ThrdCenZ WldwdeGrA f AM 14.75 -0.02 -5.0 +4.3/A AM 13.98 -0.02 -5.2 +3.6/A AM 15.04 -0.02 -5.1 +4.6/A LG 17.19 -0.25 -8.3 +9.6/C HY 5.57 -0.01 -3.4 -0.1/C HY 5.57 -0.01 -3.3 +0.1/C MI 14.12 -0.02 +1.4 +3.0/B IB 14.76 +0.02 +1.9 -1.1/C FG 13.70 -0.19 -4.8 -1.0/E FB 13.66 -0.24 -8.9 -0.3/C CI 13.33 +0.01 +0.7 +1.0/E CI 13.32 +0.01 +0.6 +1.3/D LB 15.13 -0.22 -8.2 +9.2/C MB 30.35 -0.27 -6.1 +7.1/C MI 11.97 -0.01 +1.2 +3.6/A MI 13.16 -0.01 +1.2 +3.7/A MI 13.16 -0.01 +1.2 +3.7/A MT 11.89 -0.02 +1.3 +2.6/B MJ 13.13 -0.01 +1.3 +2.8/C MN 15.16 -0.01 +1.3 +2.8/B MN 15.13 -0.01 +1.2 +2.7/B MB 26.85 -0.29 -7.9 +4.9/D LG 12.97 -0.14 -8.4 +11.0/B MS 13.09 ... +1.0 +1.1/B LB 45.65 -0.58 -5.8 +10.0/B CS 10.31 ... +0.3 +0.3/D SB 23.67 -0.15 -7.1 +7.8/A SB 24.62 -0.40 -14.2 +4.4/C MI 23.25 -0.02 +1.4 +2.9/B LV 30.96 -0.52 -8.0 +8.0/B LV 31.00 -0.52 -8.0 +8.3/B ST 35.06 -0.53 -11.5 +8.2/D LB 11.22 -0.15 -6.3 +8.7/C WS 47.01 -0.62 -2.8 +4.2/C ActiveInc DriSelCre EmMktGr d EvtDrvn NT 9.67 +0.01 -2.8 -0.8/C NT 7.70 ... -5.2 -4.8/E EM 24.98 -0.34 -5.8 -6.2/B AM 9.10 -0.03 -7.6 NA/ KYTxFInc NCTxFInc SI 7.95 -0.01 +1.1 +2.9/A SI 11.75 -0.02 +0.9 +2.9/A L/SEqInstl SmCpValIII LO 18.40 -0.27 +3.1 +3.4/C SV 18.67 -0.19 -8.0 +5.2/B AsstMgmt AL 39.00 -0.30 -1.6 +7.4/A IntlEqI FV 14.06 -0.29 -7.1 +2.4/A AggrInv UltLg35Ix UltSmCoMk d MB 48.12 -0.48 -10.1 +7.4/B LB 11.15 -0.15 -4.6 +9.8/B SB 11.46 -0.13 -11.2 +5.7/B QltyLCI LB Boston Partners Boston Trust Brandes Bridgeway Bright Rock Brookfield Investmen 13.75 -0.16 -1.4 +10.0/B GlLsInfI d GlLstdREI d WS GR 10.62 11.80 -0.14 -0.11 -4.2 -6.5 -0.9/E +4.1/A EmrgMrktsInst d EmrgMrktsInv d GrEqInv d GrwthEqtyInstl d IntmIncInv d MDBdInv d SmCpGrInv d EM EM LG LG CI SS SG 7.92 7.90 17.61 17.69 10.63 10.82 13.48 -0.10 -0.11 -0.25 -0.26 ... -0.01 -0.12 -4.0 -4.1 -9.1 -9.1 +1.3 +1.4 -11.6 -5.8/B -6.0/B +7.4/E +7.5/D +1.1/D +1.7/B +7.7/A SmCo Is b SG 62.14 -0.57 -13.0 +9.1/A Bruce MA 489.52 +0.89 -1.4 +9.7/A Discovery d FlexibInc d HighYld d MidCap d SmallCap d USAGlob d MG MA HY MG SG LG 17.97 12.92 10.80 14.07 15.32 27.16 -0.26 -0.13 -0.01 -0.12 -0.07 -0.33 -8.4 -5.4 -2.0 -8.2 -13.2 -5.6 +11.4/A +2.3/E +3.0/A +6.6/C +1.7/E +10.6/B BurnFinSA m FinIndstryA m SF LO 28.63 14.63 -0.26 -0.17 -11.4 -12.9 +14.0/A +10.3/A CrFixIn EmgMktEq IntlEqInv IntlFixIn LgCapGro SmCapGro CI 8.17 EM 10.01 FB 9.80 IB 7.25 LG 14.84 SG 14.60 Focus Mutual Realty LB 31.11 -0.27 -20.6 -0.9/E AL 25.73 -0.12 -12.4 +0.4/E SR 24.45 -0.17 -16.5 +1.9/E CNICoInst Dvi&IncN b CS 10.28 ... -0.1 +0.6/C LV 35.94 -0.20 +0.2 +8.0/B MdCpVlIns SmCpValIs MB 18.24 -0.18 -7.4 +6.3/C SB 15.58 -0.20 -8.2 +5.9/B ConvC m ConvertA m ConvertI EvlvgWGrI GlbGrIncI GrIncA m GrIncC m GrIncI GrowA m GrowC m GrowI IntGroI IntlGrwA m MktNeuI MktNuInA m MktNuInC m CV 14.37 CV 14.51 CV 13.13 EM 10.76 IH 7.95 MA 27.92 MA 28.01 MA 27.01 LG 28.01 LG 19.70 LG 35.17 FG 15.32 FG 15.07 NE 12.34 NE 12.47 NE 12.66 -0.07 -8.6 +1.5/E -0.07 -8.6 +2.2/D -0.06 -8.5 +2.5/D -0.11 -8.6 -5.5/B -0.08 -7.5 +1.7/C -0.27 -5.9 +5.2/B -0.27 -6.1 +4.4/C -0.26 -5.9 +5.4/B -0.28 -9.8 +8.9/D -0.20 -9.9 +8.0/D -0.34 -9.8 +9.1/D -0.20 -11.5 -1.7/E -0.19 -11.5 -1.9/E -0.06 -2.2 +2.0/B -0.06 -2.3 +1.7/C -0.05 -2.3 +1.0/C MarketOpp d LO 22.46 +0.09 -1.1 +3.4/C BalancedA m BondA m CapAccmA m EquityA m EquityC m IncomeA m IntlEqA m ShDurIncA m MA CI MG LG LG TW FV CS 28.25 15.79 27.71 37.81 25.10 15.76 14.27 15.81 -0.17 +0.02 -0.18 -0.46 -0.31 +0.03 -0.20 +0.01 -3.5 +0.8 -5.7 -5.5 -5.7 +0.6 -9.3 +0.2 +5.4/B +1.5/C +6.0/C +10.4/C +9.6/C +1.1/D -0.2/C +0.5/C Brown Advisory Brown Cap Mgmt Bruce Buffalo Burnham CG Capital Markets CGM +0.01 +1.2 +1.9/B -0.18 -5.2 -9.8/D -0.16 -8.5 -1.1/D ... +0.7 +2.2/A -0.19 -9.8 +9.7/C -0.26 -16.4 +4.7/C CNI Charter Funds CRM Calamos Caldwell & Orkin Calvert Cambiar ConInv d IntlEqInv d OppInv OpportI UnconstrEqInv d Causeway 16.10 16.44 SB 14.74 FB 22.71 LB 20.81 LB 20.76 WS 16.59 +0.7 -6.7 +2.1/D +10.6/A -0.09 -10.1 +0.8/E -0.31 -7.5 +4.0/A -0.34 -8.0 +7.4/D -0.33 -7.9 +7.7/D -0.16 -10.3 +12.6/A IntlVlIns d IntlVlInv d FB FB MLPFcsA m MLPFcsC m MLPFcsI LP 6.57 -0.23 -18.1 -9.3/B LP 6.25 -0.22 -18.2 -10.0/B LP 6.64 -0.23 -18.1 -9.1/A SharesIns d LG 18.82 -0.25 -7.4 +12.9/A ChSmlComp b SG 13.91 -0.09 -12.2 +4.4/C CLSGrIncN CA 9.93 -0.06 -2.4 +1.3/D Clipper LB 93.12 -1.98 -10.8 +8.3/D RR 13.13 RR 13.06 RR 13.16 LB 13.24 WS 16.31 GR 47.70 GR 23.73 GR 10.26 SR 13.06 SR 11.94 SR 13.69 SR 65.94 SR 42.99 ... -2.8 +4.9/A ... -2.9 +4.3/A ... -2.8 +5.3/A -0.20 -7.4 +8.0/D -0.11 +1.1 +6.0/A -0.52 -5.7 +3.8/A -0.26 -5.7 +3.8/A -0.16 -5.0 +0.1/D -0.06 -5.6 +9.8/A -0.05 -5.7 +9.1/A -0.06 -5.6 +10.1/A -0.30 -6.5 +7.8/A -0.19 -6.4 +8.0/A Center Coast Capital Century Funds 12.62 12.53 -0.02 -0.19 Champlain Investment Clermont Clipper Cohen & Steers CSPSA m CSPSC m CSPSI DivValI GlInfI GlbRltyI InstGlbRel IntRltyI RESecA m RESecC m RESecI Realty RealtyIns Colorado BondShares COBdShrs f Columbia SI 9.13 -0.18 -0.18 ... -10.4 -10.4 +0.8 0.0/C -0.2/C +4.1/ AMTFTEBdA m ML 4.09 ... +1.1 +4.1/A AMTFrCAImMuBdZ MF 10.65 -0.01 +1.5 +3.3/B AMTFrCTImMuBdZ SI 10.99 -0.01 +1.4 +2.4/C AMTFrGlbTecGrA m ST 17.48 -0.30 -10.3 +16.9/A AMTFrGlbTecGrZ ST 18.08 -0.30 -10.2 +17.2/A AMTFrImMuBdA m MI 10.82 -0.01 +1.3 +2.8/B AMTFrImMuBdZ MI 10.83 -0.01 +1.4 +3.0/B AMTFrMAImMuBdZ MT 11.05 -0.01 +1.5 +2.6/B AMTFrNCImMuBdZ SI 10.66 -0.01 +1.3 +2.3/C AMTFrNYImMuBdZ MN 12.25 -0.01 +1.4 +2.7/B AMTFrORImMuBdZ SI 12.73 -0.01 +1.3 +2.6/B AMTFrS/MCpValA m SV 7.58 -0.08 -9.9 +3.6/C AMTFrVAImMuBdZ SI 11.18 -0.01 +1.6 +2.5/B AcornA m MG 15.69 -0.15 -11.0 +2.5/E AcornC m MG 11.70 -0.11 -11.1 +1.8/E AcornIntA m FR 36.62 -0.42 -6.3 +1.2/E AcornIntZ FR 36.68 -0.42 -6.2 +1.5/E AcornSelA m MG 12.76 -0.11 -8.5 +5.0/D AcornSelZ MG 13.96 -0.11 -8.4 +5.3/D AcornUSAZ SG 19.22 -0.04 -13.4 +3.3/D AcornZ MG 17.22 -0.16 -11.0 +2.8/E BalancedA m MA 34.31 -0.29 -3.5 +7.6/A BalancedZ MA 34.26 -0.28 -3.5 +7.9/A BondZ CI 8.57 ... +1.9 +1.6/C CAAgrsvA m AL 11.03 ... -5.8 +5.4/ CACnsrvA m CA 9.45 ... -1.3 +1.8/ CAModA m MA 10.31 ... -3.6 +4.1/ CAModAgrA m MA 11.11 ... -4.8 +4.7/ CAModAgrC m MA 11.16 ... -4.9 +3.9/ CAModC m MA 10.23 ... -3.6 +3.3/ CAModCnsA m CA 10.12 ... -2.4 +3.0/ CATaxEmptA m MC 7.97 ... +1.2 +4.4/B CntrnCoreA m LB 19.57 -0.28 -6.5 +10.8/A CntrnCoreT f LB 19.40 -0.27 -6.5 +10.8/A CntrnCoreZ LB 19.69 -0.28 -6.5 +11.1/A ComInfoA m ST 50.35 -0.67 -8.3 +14.1/B ComInfoC m ST 37.31 -0.50 -8.4 +13.3/B CovSecZ CV 14.91 -0.12 -9.1 +4.0/B CvSecsA m CV 14.89 -0.12 -9.2 +3.7/B DiscpCoreA m LB 8.95 -0.10 -6.9 +11.1/A DiscpCoreI LB 9.00 -0.10 -6.8 +11.6/A DiscpGrI LG 7.71 -0.08 -8.1 +14.3/A DivIncA m LV 17.14 -0.18 -2.5 +9.7/A DivIncC m LV 16.64 -0.17 -2.6 +8.9/A DivIncZ LV 17.15 -0.19 -2.5 +9.9/A DivOppA m LV 8.57 -0.11 -1.7 +7.4/C DivOppC m LV 8.40 -0.11 -1.9 +6.6/C DivrEqInA m LV 11.10 -0.17 -7.5 +7.1/C EmgMktsBdI EB 10.17 ... -0.5 -2.1/B EmgMktsZ EM 8.25 -0.12 -8.2 -7.3/B EurEqA m ES 5.86 -0.06 -9.6 +1.9/C FlRateA m BL 8.41 ... -1.5 +1.1/B FlRateI BL 8.41 ... -1.4 +1.4/A GlDivOppZ WS 15.60 -0.19 -4.6 +1.0/E GlblEqValA m WS 10.41 -0.14 -8.8 +3.6/C GlblOppA m IH 11.05 ... -2.8 +1.9/ GlblStratEqA m WS 11.24 ... -6.9 +5.4/ GlblTechA m ST 26.67 -0.35 -8.3 +15.0/A HYMuniA m HM 10.78 -0.01 +0.6 +4.6/A HYMuniZ HM 10.78 -0.01 +0.7 +4.8/A HiYldBdA m HY 2.71 +0.01 -1.0 +1.9/A HiYldBdI HY 2.70 ... -1.3 +2.2/A IncBldA m CA 10.65 -0.03 -2.2 +1.7/D IncOppA m HY 9.10 +0.01 -1.3 +1.7/A IncOppI HY 9.11 +0.01 -1.2 +2.1/A IncomeZ TW 9.28 +0.01 -1.7 +0.2/E LarCaCorA m LB 10.78 -0.13 -6.4 +9.9/B LarCaCorZ LB 10.70 -0.13 -6.5 +10.2/B LgCapValA m LV 18.97 -0.29 -7.9 +6.4/C LgCpEnZ LB 19.47 -0.24 -6.6 +10.9/A LgCpGrIIA m LG 18.11 -0.21 -12.9 +8.8/D LgCpGrIIC m LG 16.25 -0.19 -13.0 +8.0/D LgCpGrIIIA m LG 14.74 -0.19 -10.4 +10.1/C LgCpGrIIIC m LG 11.41 -0.14 -10.4 +9.2/D LgCpGrIIIZ LG 15.61 -0.20 -10.3 +10.3/C LgCpGrIIZ LG 18.70 -0.23 -12.9 +9.0/D LgCpGrVA m LG 15.37 -0.19 -11.1 +8.3/D LgCpGrVC m LG 12.28 -0.16 -11.2 +7.4/E LgCpGrVZ LG 16.00 -0.20 -11.0 +8.5/D LgCpGrowA m LG 29.63 -0.38 -11.2 +10.7/B LgCpGrowT f LG 29.39 -0.38 -11.2 +10.7/B LgCpGrowZ LG 30.63 -0.40 -11.1 +11.0/B LgCpIxA b LB 36.82 -0.46 -5.7 +10.0/B LtdDurCrdA m CS 9.20 +0.02 -1.7 -0.8/E LtdDurCrdInst CS 9.20 +0.01 -1.7 -0.4/E MNTxExmpA m SM 5.60 ... +1.1 +3.6/A MdCapGthA m MG 22.16 -0.23 -10.3 +7.8/B MdCapGthZ MG 23.35 -0.23 -10.3 +8.1/B MdCapIdxA b MB 13.00 -0.12 -6.1 +7.0/C MdCapIdxZ MB 12.95 -0.12 -6.1 +7.3/B MdCpValA m MV 12.66 -0.15 -8.7 +6.6/C MdCpValZ MV 12.69 -0.14 -8.6 +6.9/B NYTaxExmptA m MY 7.59 -0.01 +1.2 +3.5/B RealEsEqZ SR 14.60 -0.01 -4.8 +7.3/B SIIncZ CS 9.90 +0.01 +0.4 +0.6/C SelGlbEqA m WS 9.29 -0.11 -5.8 +5.2/B SelectIntlEqA m FB 11.38 -0.21 -12.2 -1.9/D ShTmIncA m CS 9.91 ... +0.3 +0.3/D ShrTrmMuniBdA m MS 10.45 ... +0.7 +0.5/D ShrTrmMuniBdZ MS 10.45 ... +0.6 +0.8/C SmCaVaIIA m SV 13.78 -0.12 -8.4 +5.9/B SmCaVaIIZ SV 13.95 -0.12 -8.4 +6.2/A SmCapIdxA b SB 18.66 -0.12 -7.2 +7.5/A SmCapIdxZ SB 18.74 -0.12 -7.2 +7.8/A SmCapValA m SB 15.46 -0.05 -9.8 +7.7/A SmCpGthIA m SG 14.27 -0.15 -11.7 +4.2/C SmCpGthIZ SG 14.94 -0.16 -11.7 +4.5/C SmCpValA m SV 5.11 -0.04 -8.4 +2.3/D SmCpValIA m SV 32.22 -0.45 -9.1 +2.9/D SmCpValIZ SV 34.95 -0.49 -9.0 +3.1/D StLgCpGrA m LG 13.42 -0.26 -18.8 +8.3/D StLgCpGrZ LG 13.70 -0.27 -18.7 +8.5/D StratIncA m NT 5.53 ... -2.0 +0.7/B StratIncC m NT 5.53 ... -2.0 0.0/B StratIncZ NT 5.45 ... -1.8 +0.9/A TaxExmptA m ML 13.98 -0.01 +0.5 +3.5/B TaxExmptZ ML 13.99 ... +0.7 +3.7/A ThermoA m CA 14.06 -0.06 -1.7 +3.3/B ThermoC m CA 14.14 -0.07 -1.9 +2.5/C ThermoZ CA 13.88 -0.06 -1.7 +3.5/A TtlRetBdA m CI 8.99 ... +1.1 +1.3/D TtlRetBdZ CI 9.00 +0.01 +1.3 +1.6/C USGovMorA m GI 5.43 -0.01 +0.5 +1.9/B USGovMorI GI 5.43 ... +0.6 +2.4/A USTrsIdxZ GI 11.38 +0.02 +3.1 +2.0/B ValRestrZ LB 37.83 -0.54 -6.6 +11.0/A Commerce Bond KSTxFI MOTaxF NatlTaxF Value CI SI SI MI LV 19.78 19.68 19.78 19.88 27.08 +0.03 +1.0 +2.0/B -0.02 +1.2 +2.4/C -0.03 +1.3 +2.2/D -0.02 +1.5 +2.2/D -0.26 -2.4 +9.2/A QualInv b GI 10.89 +0.01 Community Reinvest Constellation +1.9 +1.6/C SndsSelGrI SndsSelGrII b UltSDuFII b LG 14.13 -0.26 -16.6 +6.8/E LG 13.68 -0.26 -16.6 +6.5/E UB 9.29 ... +0.2 +0.5/B RkMDivGrI d LB DavenptCr LG 17.66 -0.23 -6.1 +8.7/D ComStrInstl HighIn A m HighIncC m BB 4.34 -0.04 -3.8 -18.1/C BL 6.40 ... -2.2 +1.2/B BL 6.42 ... -2.3 +0.4/C HiDivEqI d HiDivEqR m LV LV 15.87 15.86 1YrFixInI 2YrGlbFII 5YearGovI 5YrGlbFII UB IB GS IB 10.31 ... +0.3 +0.4/C 9.97 ... +0.4 +0.5/B 10.77 +0.01 +1.4 +1.1/A 11.06 +0.02 +1.5 +1.8/A Copeland Capital Man Countrywide Credit Suisse Cullen DFA 12.07 ... -0.18 -0.18 -0.7 -4.2 -4.2 NA/ +8.0/B +7.7/B DFDent PremGr DWS-Scudder MG 21.87 -0.30 -11.2 +5.8/C SP500IRew LB 27.87 App&IncA m FinclA m NYVentA m NYVentC m NYVentY OppA m RealEstA m AL SF LB LB LB LG SR CorpBdIs CorpBondA m DivIncA m DiverIncA m EmgMktA m ExtDuBdIs ExtDurBdA m GrowOppA m HiYldOpA m IntlVEqIs LtdDvIncA m MNHiYldBdA m NatlHYldA m OpFixIncC m OpFixIncI OptIntlEqInstl OptLgCpIs OptLgValI OptS/MGrI OptS/MValI PoolCPF/I PoolEmMkt d PoolIntlE PoolLabIl SelGrA m SelGrIs SmCapVaA m TaxFCOA m TaxFIntA m TaxFMNA m TaxFPAA m TaxFUSAA m USGrowA m USGrowIs ValueI TW 5.58 TW 5.58 MA 12.45 CI 8.63 EM 11.25 TW 6.13 TW 6.14 MG 25.31 HY 3.44 FV 11.62 CS 8.48 SM 10.95 HM 10.98 CI 9.26 CI 9.26 FB 10.13 LG 14.74 LB 13.99 SG 10.71 SV 11.12 CI 10.12 EM 6.66 FV 12.36 FV 11.91 LG 35.39 LG 37.76 SV 42.44 SL 11.45 MI 12.25 SM 12.73 MP 8.25 ML 12.02 LG 21.86 LG 23.41 LV 16.72 +0.01 +0.3 +1.7/B +0.01 +0.3 +1.5/C -0.07 -3.6 +5.0/C +0.01 +1.1 +1.3/D -0.20 -9.2 -7.4/B +0.01 +2.0 +3.3/A +0.01 +2.0 +3.0/A -0.24 -5.3 +11.0/A ... -2.3 -1.1/D -0.18 -8.2 -0.3/C ... +0.8 +0.4/D -0.01 +0.8 +3.2/A ... +1.0 +4.3/B +0.01 +0.7 -0.3/E +0.01 +0.8 +0.7/E -0.12 -8.0 -1.4/D -0.19 -10.6 +11.9/A -0.21 -7.4 +5.3/E -0.08 -15.3 +2.3/E -0.07 -7.9 +0.2/E +0.01 +1.7 +2.1/B -0.09 -3.2 -9.6/D -0.23 -5.9 +1.6/A -0.22 -5.9 +1.4/A -0.42 -8.7 +6.9/E -0.45 -8.6 +7.2/E -0.55 -7.5 +3.7/C ... +1.2 +3.1/A -0.02 +1.2 +2.4/D -0.01 +1.0 +3.1/B -0.01 +1.1 +3.2/B -0.01 +1.1 +3.0/C -0.28 -8.6 +10.7/B -0.30 -8.6 +11.0/B -0.20 -4.9 +10.2/A CROCIIntA m FB 38.82 CROCIIntC m FB 38.58 CROCIIntS d FB 38.97 CalfniaTxFrIncA m MC 7.77 CalfniaTxFrIncS MC 7.76 CapitalGrA m LG 62.65 CapitalGrS LG 63.18 CoreEqA m LB 21.17 CoreEqS LB 21.38 CorePlusIncS CI 10.52 Eq500IdxI LB 197.92 Eq500IdxS LB 195.79 EqDivA m LV 42.09 EqDivC m LV 41.94 GNMAS GI 14.15 GlblGrowthS d WS 25.62 GlblIncBuilderA m IH 8.27 GlblSmallCapS d WS 33.95 Health&WellnssS d SH 33.59 HighIncA m HY 4.24 IntermTx/AmtFrS MI 12.12 LargeCpFcsGrS LG 34.89 LargeCpValA m LV 13.74 LargeCpValS LV 13.74 LatinAmericaEqS d LS 15.95 ManagedMnplBdA m ML 9.37 ManagedMnplBdS ML 9.38 MassTx-FrS MT 14.76 NYTx-FrIncA m MN 10.90 NYTx-FrIncS MN 10.90 RelEstSecsA m SR 20.46 S&P500IdxS LB 23.80 ScienceandTechA m ST 14.10 ShortDurS CS 8.66 SmallCapValA m SV 19.73 StratGovtSecsA m GI 8.09 StratHiYldTxFrA m HM 12.43 StratHiYldTxFrS HM 12.44 UnconstIncA m MU 4.39 WldDivS d WS 25.84 -0.55 -7.3 +1.4/A -0.54 -7.4 +0.6/B -0.55 -7.3 +1.7/A -0.01 +1.2 +3.4/D ... +1.3 +3.7/D -0.72 -9.9 +11.7/B -0.72 -9.8 +12.0/A -0.29 -8.6 +10.6/A -0.29 -8.6 +11.0/A +0.01 +1.3 +1.1/D -2.48 -5.7 +10.2/B -2.44 -5.7 +10.2/B -0.43 +0.4 +6.7/C -0.43 +0.3 +5.9/D ... +1.0 +1.2/D -0.33 -8.8 +2.2/D -0.04 -3.0 +1.3/C -0.45 -11.5 +2.1/D -0.43 -12.6 +17.2/B ... -2.1 +0.6/B -0.02 +1.4 +2.6/C -0.38 -10.3 +11.9/A -0.17 -12.3 +3.0/E -0.17 -12.2 +3.3/E -0.19 +1.5 -17.6/A ... +1.1 +3.2/C -0.01 +1.1 +3.4/B -0.01 +1.1 +2.8/B -0.02 +0.9 +2.7/B -0.01 +1.0 +2.9/B -0.11 -3.5 +7.5/A -0.30 -5.7 +10.1/B -0.21 -11.0 +8.9/D ... -0.6 +0.4/D -0.13 -9.0 +1.9/D ... +1.0 +1.0/D -0.01 +0.9 +2.7/E -0.01 +1.0 +2.9/D ... -0.3 -0.5/D -0.26 -0.2 +3.6/C Davis Delaware Invest Deutsche Diamond Hill 28.53 35.67 27.34 25.41 27.83 25.39 34.41 ... -4.5 +10.8/ -0.34 -10.7 +0.8/E -0.67 -9.4 +8.2/A -0.54 -11.5 +6.5/E -0.50 -11.6 +5.7/E -0.55 -11.5 +6.8/E -0.43 -7.5 +10.2/C -0.16 -4.3 +6.0/D LgCapY LngShortA m LngShortC m LngShortI LrgCapA m LrgCapI SmCapA m SmCapI SmCapY SmallMidI StrInc I LV 20.30 -0.30 -5.8 +9.3/A LO 22.28 -0.26 -4.6 +4.9/B LO 20.32 -0.25 -4.8 +4.2/B LO 22.67 -0.27 -4.6 +5.2/B LV 20.18 -0.29 -5.9 +8.9/A LV 20.29 -0.30 -5.8 +9.1/A SV 29.42 -0.15 -4.8 +6.5/A SV 29.81 -0.14 -4.7 +6.8/A SV 29.82 -0.15 -4.7 +7.0/A MV 17.41 -0.15 -5.7 +9.4/A HY 10.25 +0.03 -1.9 +2.1/A Bal GlbStock Income IntlStk Stock MA 89.05 WS 9.35 CI 13.27 FB 31.63 LV 148.93 Dodge & Cox Domini Social Invmts EuPaSEqI m SocBond m SocEqInst d SocEqInv m FV CI LB LB CrFxdIncI CrFxdIncN b FloatingRateI d LwDurBdI LwDurBdN b TotRetBdN b CI 10.76 ... +1.1 +2.5/ CI 10.75 ... +1.0 +2.2/ BL 9.63 ... -1.2 +1.7/A CS 9.96 ... -0.1 +1.2/ CS 9.95 ... -0.1 +1.0/ CI 10.91 +0.01 +1.5 +3.0/A DoubleLine Dreyfus 6.74 11.15 20.14 37.15 -1.01 -5.7 +6.6/A -0.18 -10.6 +3.6/C +0.01 -0.2 +1.7/C -0.65 -13.3 -2.0/E -2.53 -8.5 +8.0/B -0.11 +0.01 -0.21 -0.40 -7.3 +1.6 -6.3 -6.4 +3.0/A +1.0/D +8.4/C +8.0/D AMTFrMuBdA f MI 14.33 -0.01 +1.3 +3.5/A AMTFrMuBdZ MI 14.34 -0.01 +1.3 +3.7/A AppreciaInv LB 38.29 -0.53 -4.2 +5.4/E AtvMdCpA f MB 51.57 -0.54 -6.8 +10.5/A BalOppA f MA 18.80 -0.19 -4.7 +5.6/B BasSP500 LB 39.25 -0.49 -5.7 +10.3/A BondIdxIn b CI 10.46 +0.01 +2.0 +1.8/C BstSmCpVl SB 19.45 -0.19 -5.7 +4.5/C BstSmMdCpGrI MG 14.30 -0.08 -8.9 +6.3/C CAAMTFrMuBdZ MF 15.56 -0.02 +1.4 +3.8/A CnnctctA f SI 12.04 -0.02 +1.3 +2.2/D DiscStkR b LB 29.01 -0.42 -7.7 +8.1/D FdInc LG 9.90 -0.12 -7.3 +9.0/D GNMA Z b GI 15.30 ... +1.2 +1.5/C GlFixdIncI IB 21.25 +0.02 +0.9 +2.8/A Driehaus Dupree Eagle CapApprA m Gr&IncA m Gr&IncC m MidCpGrA m MidCpStA m SmCpGrthA m SmCpGrthC m Eaton Vance LG LV LV MG MG SG SG 32.30 16.66 16.02 37.18 22.57 43.04 33.50 -0.28 -0.17 -0.16 -0.33 -0.29 -0.55 -0.43 -6.8 -3.5 -3.6 -11.1 -7.4 -12.5 -12.6 +12.1/A +6.9/C +6.0/D +8.5/B +4.4/D +4.6/C +3.9/D ACSmCpI MG 24.68 -0.21 -4.8 +11.0/A AMTFrMunA m ML 9.35 -0.01 +0.7 +3.2/C AMTFrMunI ML 10.21 -0.02 +0.6 +3.4/B AMTLtdMuA m MS 9.80 ... +0.1 -1.1/E AtCpSmCpA m MG 22.65 -0.19 -4.8 +10.7/A BalancedA m MA 7.93 -0.05 -3.2 +8.2/A BalancedC m MA 7.96 -0.05 -3.2 +7.4/A CAMuniOppsA m MF 10.50 -0.01 +1.5 +4.0/A DivBldrA m LB 12.51 -0.13 -4.2 +9.5/B DivBldrC m LB 12.56 -0.14 -4.3 +8.7/C FlRtAdvAd b BL 9.82 -0.01 -2.0 +0.3/C FlRtHIA m BL 8.60 ... -1.5 +0.4/C FlRtHIAdv b BL 8.08 -0.01 -1.5 +0.4/C FlRtHIC m BL 8.07 ... -1.7 -0.4/D FlRtHIIns BL 8.09 ... -1.5 +0.6/B FloatRateA m BL 8.49 -0.01 -1.7 0.0/D FltRateC m BL 8.20 -0.01 -1.8 -0.7/E FltRtAdv b BL 8.21 -0.01 -1.7 0.0/D FltRtAdvA m BL 9.83 ... -1.9 +0.4/C FltRtAdvC m BL 9.81 ... -2.0 -0.2/D FltgRtI BL 8.22 ... -1.6 +0.3/C GlbMacroA m NT 8.91 ... -1.3 +0.8/A GlbMacroI NT 8.90 ... -1.3 +1.1/A GlblIncBldrA m WS 7.70 -0.08 -6.0 +5.7/A GlblIncBldrC m WS 7.63 -0.08 -6.0 +4.9/B GovOblA m GS 6.56 ... +0.3 +0.7/B GovtOblC m GS 6.55 ... +0.2 -0.1/D GrA m LG 19.89 -0.27 -10.5 +11.9/A GtrIndiaA m EI 22.17 -0.56 -14.0 +1.5/D HiIncOppA m HY 4.13 -0.01 -1.3 +2.6/A HiYldMuA m HM 8.95 -0.01 +1.2 +5.2/A HiYldMuC m HM 8.28 -0.01 +1.1 +4.5/B IncBosA m HY 5.28 -0.01 -1.3 +1.7/A IncBosC m HY 5.29 ... -1.2 +0.9/B IncBosI HY 5.29 ... -1.1 +2.0/A LoDurGovIncA m GS 8.27 -0.01 -0.8 +0.6/B LrgCpValA m LV 15.63 -0.22 -6.4 +7.9/B LrgCpValC m LV 15.62 -0.22 -6.5 +7.1/C LrgCpValI LV 15.69 -0.22 -6.3 +8.1/B NJMuniA m MJ 9.42 -0.01 +1.2 +2.8/C NYMuniA m MY 10.26 -0.01 +1.2 +3.6/A NatlLtdC m MI 9.57 -0.01 +1.4 +1.7/E NatlMuniA m ML 9.95 -0.02 +0.5 +2.9/C NatlMuniC m ML 9.95 -0.02 +0.4 +2.2/E NtlLmtMtA m MI 10.20 -0.01 +1.4 +2.5/C NtlMunI ML 9.95 -0.02 +0.5 +3.2/C OHMuniA m MO 9.22 -0.01 +1.1 +3.2/A PAMuniA m MP 9.03 -0.01 +1.0 +3.0/B StrIncA m CS 7.02 -0.01 -3.1 0.0/E StratIncC m CS 6.62 ... -3.2 -0.8/E TABSS-TMuniBdA m MS 10.71 -0.01 +1.3 +1.5/A TABSS-TMuniBdI MS 10.72 ... +1.5 +1.8/A TMAstAlcA m AL 15.23 -0.17 -7.1 +7.2/A TMAstAlcC m AL 14.21 -0.17 -7.2 +6.4/A TMG1.0 LB 820.52 -10.60 -6.9 +10.1/B TMG1.1A m LB 36.61 -0.48 -6.9 +9.8/B TMG1.1C m LB 32.95 -0.43 -7.0 +9.0/C TMGlbDivIncA m WS 10.35 -0.15 -7.7 +4.5/B TMGlbDivIncC m WS 10.32 -0.15 -7.8 +3.7/C TaxMgdVlA m LV 19.61 -0.27 -6.8 +7.9/B TaxMgdVlC m LV 18.86 -0.26 -7.0 +7.1/C TxMGrA1.2 m LB 16.46 -0.21 -7.0 +9.6/B TxMgGC1.2 m LB 16.03 -0.20 -7.0 +8.8/C WldwHealA m SH 10.44 -0.12 -13.6 +17.0/C WldwHealC m SH 10.68 -0.12 -13.7 +16.1/D Emerald BkFinA m GrowthA m SF SG 27.81 16.12 -0.38 -0.20 -14.0 -14.0 +12.4/A +9.1/A GlbValInstl d WS 10.07 -0.11 -10.4 +6.2/A EqInc Value MB 23.87 -0.16 -1.0 +8.2/A MG 58.07 -0.59 -3.3 +9.8/A Evermore FAM FAMCO MLPEnIncI d LP 6.73 -0.16 -16.0 -12.1/C BRFrkTemTRInvC m MU 9.95 ... -0.3 0.0/D 22.18 -0.16 -9.4 +5.2/C FDP FMA SmComInv m SB CommStk Focus LgCap MB 21.99 -0.23 -3.6 +5.7/D SB 28.12 -0.22 -10.2 +3.6/D LB 17.91 -0.18 -3.8 +8.5/C Capital d Cres d NewInc d Paramount d USValue d MV MA NT WS LB FMI FPA FTI 29.28 29.26 9.95 15.17 8.64 LgCpEqty LG 7.06 FOCUDINC Fairhome d HY 9.16 LV 15.98 Fairholme Funds Federated -0.66 -0.25 +0.01 -0.14 -0.06 -9.5 -5.8 0.0 -4.5 -7.7 -5.6/E +4.5/C +0.6/B +0.5/E +7.6/D -0.13 -9.7 +6.9/E ... -6.1 +2.8/ ... -13.6 -1.7/ AbsRetI NE 10.13 ... -1.2 +4.2/A AdjRtInst GS 9.69 ... -0.2 0.0/D BondA f TW 8.67 +0.01 -0.3 +1.4/C BondF f TW 8.74 +0.02 -0.3 +1.3/C BondI TW 8.67 +0.01 -0.3 +1.5/C CapIncA f CA 7.22 -0.02 -2.6 +0.9/E CapIncC m CA 7.22 -0.02 -2.7 +0.1/E CapIncF f CA 7.21 -0.03 -2.8 +0.8/E CapIncInst CA 7.23 -0.02 -2.6 +1.1/D ClvrValA f LV 18.79 -0.19 -9.8 +3.2/E EqIncA f LV 20.09 -0.17 -8.1 +5.0/E EqIncInst LV 20.09 -0.17 -8.1 +5.3/D FlRtStrIncIns BL 9.46 ... -1.0 +1.6/A FltRtStrIncA m BL 9.46 ... -1.1 +1.2/B GlblAllcA f IH 16.37 -0.12 -5.1 +2.7/B GovInSecF f GI 8.99 ... +1.8 +1.6/C GovIncTrI GI 10.36 ... +1.5 +2.0/B GovUltshtDurIns UB 9.86 ... -0.1 +0.1/D GovUltshtDurSvc UB 9.86 ... -0.2 0.0/D HiIncBdA m HY 6.73 -0.01 -1.8 +0.6/B HiIncBdC m HY 6.72 -0.01 -2.0 -0.1/C HiYieldTrSvc d HY 5.92 -0.02 -3.2 +2.0/A InstHiYIn d HY 8.85 -0.01 -1.7 +1.5/A IntCrpBdIS TW 9.14 +0.01 +0.4 +1.8/B IntGvCpIS CS 10.15 +0.01 -0.1 +0.8/B IntSVA f FV 3.41 -0.05 -2.6 -1.5/D IntSVInst FV 3.41 -0.06 -2.8 -1.3/C IntlLderA f FB 26.82 -0.37 -13.1 -0.4/C IntlLderC m FB 25.01 -0.34 -13.2 -1.1/D IntlLderInstl FB 26.86 -0.37 -13.1 -0.1/C KaufSmCpC m SG 17.01 -0.24 -19.1 +4.9/C KaufmanA m MG 4.42 -0.05 -16.0 +8.6/B KaufmanC m MG 3.84 -0.05 -16.3 +8.0/B KaufmanR m MG 4.42 -0.06 -16.1 +8.5/B KaufmnSCA m SG 19.22 -0.27 -19.1 +5.4/B KfmnLgCpA f LG 16.65 -0.19 -10.1 +9.8/C KfmnLgCpC m LG 15.65 -0.18 -10.2 +9.0/D KfmnLgCpI LG 16.94 -0.20 -10.0 +10.1/C MDTMdCpGrStA f MG 30.74 -0.22 -7.3 +9.8/A MIIntMuA f SI 11.49 -0.02 +1.4 +2.6/B MaxCapIsS b LB 13.26 -0.17 -5.8 +10.0/B MaxCpIdIs LB 13.36 -0.17 -5.8 +10.3/A MidCpIds MB 21.84 -0.20 -6.1 +7.1/B MnStAdC m CA 11.98 -0.05 -0.9 +2.8/B MnStAdF f CA 11.99 -0.06 -0.8 +3.6/A MnStAdvA f CA 11.99 -0.06 -0.8 +3.6/A MnStkAdvIns CA 11.99 -0.06 -0.8 +3.8/A MortgIs GI 9.64 ... +1.0 +2.0/B a Continued on next page Plus 21 timesfreepress.com • eEdition Stocks Plus Thursday, December 10, 2015 Mutual Funds ( continued) NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk MuHiYdAdA f MuHiYdAdF f MuniSecsA f MuniUShIS MuniUltA m PAMuIncA f PrdntBr f PrdntBrI S/IDurInt S/IDurMuA m ShTmInIs ShTmInY SmValA f SmValInstl Stock StrValA f StrValC m StrValI StratIncA f StratIncC m TRtnGvIns ToRetBdSvc b ToRetIs TotRetBdA m US2-5Is USGov1-3Y USGovSecA f UltraBdA m UltraBdSvc b UltraIs USBdIdx USBdIdx USBdIdxAd USBdIdxF USBdIdxInv ValK ValStrIni Value ValueDis ValueDisK Worldwid d Fidelity Select NC TF C m NJ TF A m NJ TF C m NY TF A m NY TF Adv NY TF C m NYIntTFA m NYIntTFC m NatResA m OHTFA m OHTFC m OR TF A m OR TF C m PA TF A m PA TF C m PR TF A m RESecA m RealRetA m RisDivAdv RisDivR b RisDv C m RisDvA m RisDvR6 SmCpGI C m SmCpGrA m SmCpGrAd SmCpGrC m SmCpGrR6 SmCpValA m SmCpValC m SmCpValR b SmCpVlAd SmMCpGAdv SmMdCpGrA m StrIncA m StrIncAdv StraIncR b Strinc C m TN MuBndA m TotRetAdv TotalRetA m TotalRetC m US Gov C m USGovA m USGovR6 USGovtAdv UtilAdv UtilitiesR6 Utils A m Utils C m VA TF A m SL 12.17 ... +1.0 +0.6/E MJ 11.74 -0.01 +1.0 +1.5/E MJ 11.88 -0.01 +0.9 +1.0/E MY 11.55 ... +1.2 +2.1/D MY 11.55 -0.01 +1.1 +2.2/D MY 11.53 -0.01 +1.0 +1.5/E MN 11.94 -0.02 +1.8 +2.9/B MN 11.98 -0.01 +1.7 +2.4/C SN 19.09 -0.80 -6.6 -17.2/E MO 12.92 -0.01 +1.3 +3.2/B MO 13.09 -0.01 +1.3 +2.7/C SL 11.91 -0.02 +1.2 +2.0/D SL 12.09 -0.01 +1.2 +1.5/E MP 10.34 ... +1.3 +2.2/D MP 10.46 ... +1.2 +1.6/E HM 9.38 ... +1.2 -3.7/E SR 21.21 -0.04 -5.1 +7.7/A IP 9.51 -0.03 -1.1 -2.9/E LB 46.55 -0.53 -2.4 +7.9/D LB 46.43 -0.53 -2.5 +7.3/D LB 45.78 -0.52 -2.6 +6.8/E LB 46.58 -0.53 -2.5 +7.6/D LB 46.55 -0.53 -2.4 NA/ MG 22.09 -0.30 -11.0 +5.7/D SG 14.12 -0.14 -17.5 +4.0/C SG 15.00 -0.15 -17.4 +4.3/C SG 12.15 -0.12 -17.6 +3.2/D SG 15.09 -0.15 -17.4 NA/ SV 41.99 -0.33 -5.7 +3.0/D SV 38.08 -0.30 -5.8 +2.3/D SV 41.59 -0.33 -5.7 +2.8/D SV 43.66 -0.35 -5.7 +3.3/D MG 30.87 -0.42 -10.8 +6.8/C MG 28.78 -0.40 -10.9 +6.5/C MU 8.94 -0.01 -2.0 -0.8/E MU 8.95 -0.01 -1.9 -0.6/E MU 8.91 -0.01 -2.0 -1.0/E MU 8.94 -0.01 -2.0 -1.2/E SL 11.43 -0.01 +1.4 +2.0/D CI 9.56 +0.01 -0.1 +1.4/D CI 9.52 ... -0.2 +1.1/D CI 9.49 +0.01 -0.1 +0.7/E GI 6.35 ... +1.0 +1.2/D GI 6.39 ... +0.9 +1.6/C GI 6.41 ... +0.9 NA/ GI 6.41 ... +0.9 +1.8/B SU 16.62 -0.01 +7.1 +10.1/A SU 16.62 -0.01 +7.1 NA/ SU 16.50 -0.01 +7.0 +10.0/A SU 16.41 -0.01 +6.9 +9.4/A SL 11.55 -0.01 +1.2 +1.8/D Discov C m Discov Z DiscovA m DiscovR b Euro Z EuroA m EuroR6 Europ C m FinSv C m FinlSvcA m FinlSvcZ QuestA m QuestC m QuestZ Shares C m Shares Z SharesA m SharesR b SharesR6 WS 26.33 WS 27.11 WS 26.64 WS 26.31 ES 17.19 ES 16.71 ES 17.18 ES 16.72 SF 17.21 SF 17.30 SF 17.25 WS 13.63 WS 13.41 WS 13.80 LV 23.93 LV 24.39 LV 24.18 LV 24.06 LV 24.39 -0.35 -7.8 +2.7/D -0.35 -7.6 +3.7/C -0.35 -7.7 +3.4/D -0.34 -7.7 +3.2/D -0.23 -11.8 +1.5/C -0.22 -11.8 +1.2/D -0.23 -11.8 NA/ -0.22 -11.9 +0.5/D -0.29 -12.2 +6.3/B -0.29 -12.1 +7.1/B -0.30 -12.1 +7.4/B -0.11 -4.6 +3.5/D -0.11 -4.8 +2.8/D -0.11 -4.6 +3.8/C -0.28 -6.3 +4.3/E -0.29 -6.2 +5.4/D -0.29 -6.2 +5.1/E -0.28 -6.2 +4.8/E -0.28 -6.1 NA/ DvMk A m EmMkSmCaA m Fgn A m ForeignR b FrSmCoSer Frgn Adv Frgn C m FrgnR6 GlBond C m GlBondA m GlBondAdv GlBondR6 GlOp A m GlSmCo A m Growth Ad Growth C m GrowthA m GrowthR6 IncomeA1 m IncomeC1 m World C m WorldA m WorldAdv EM 12.83 EM 10.51 FV 5.78 FV 5.67 FA 19.27 FV 5.70 FV 5.65 FV 5.69 IB 11.02 IB 10.99 IB 10.95 IB 10.95 WS 16.09 WS 7.39 WS 19.75 WS 19.25 WS 19.72 WS 19.70 IH 2.55 IH 2.55 WS 12.86 WS 13.35 WS 13.32 -0.10 -5.6 -12.9/E -0.05 -7.2 -3.0/A -0.07 -9.4 -2.5/D -0.07 -9.4 -2.8/E -0.15 -7.8 +1.7/D -0.06 -9.2 -2.2/D -0.07 -9.5 -3.2/E -0.07 -9.4 NA/ -0.06 -4.5 -2.5/D -0.06 -4.6 -2.1/D -0.06 -4.5 -1.9/D -0.06 -4.4 NA/ -0.22 -9.6 -0.9/E -0.09 -7.6 +0.8/E -0.34 -9.9 +1.1/E -0.34 -10.0 +0.1/E -0.35 -10.0 +0.9/E -0.35 -9.9 NA/ -0.03 -8.6 +0.2/D -0.03 -8.6 -0.2/D -0.22 -11.1 -0.7/E -0.23 -11.1 0.0/E -0.24 -11.0 +0.3/E Fidelity HM 9.01 ... +1.0 +4.5/B HM 9.01 ... +1.1 +4.5/B ML 10.65 -0.01 +1.0 +2.8/D MS 9.98 ... 0.0 +0.4/D MS 9.98 ... -0.1 0.0/E MP 11.05 -0.01 +1.1 +2.8/C BM 22.58 +0.16 +5.5 -12.8/B BM 22.98 +0.16 +5.4 -12.6/B MS 10.35 ... +0.6 +1.1/B MS 10.35 ... +0.5 +0.6/D CS 8.47 ... +0.2 +0.6/C CS 8.47 ... +0.2 +0.7/C SV 20.61 -0.15 -9.3 +3.3/D SV 20.67 -0.15 -9.3 +3.6/C LV 23.03 -0.33 -7.5 +8.3/B LV 5.73 -0.04 +2.2 +11.0/A LV 5.74 -0.03 +2.2 +10.2/A LV 5.76 -0.03 +2.2 +11.3/A MU 8.20 ... -1.7 -0.6/D MU 8.19 ... -1.8 -1.3/E GI 11.12 +0.02 +2.7 +1.7/C CI 10.66 +0.01 +0.6 +1.4/D CI 10.66 +0.01 +0.6 +1.7/C CI 10.66 +0.01 +0.6 +1.1/D GS 11.07 +0.01 +1.5 +0.3/C GS 10.41 ... +0.5 0.0/D GI 7.55 ... +1.4 +1.8/B UB 9.05 ... 0.0 0.0/E UB 9.05 ... 0.0 +0.1/D UB 9.05 ... +0.1 +0.6/A AZMuInc d SL 12.30 -0.01 +1.6 +3.9/A AsstMgr30% CA 9.90 -0.03 -2.0 +2.9/B AsstMgr40% CA 10.07 -0.05 -2.9 +3.5/A AsstMgr60% MA 10.07 -0.08 -4.7 +4.3/C AstMgr20 CA 12.53 -0.03 -1.2 +2.2/C AstMgr50 MA 15.44 -0.09 -3.7 +3.9/D AstMgr85 AL 14.49 -0.16 -6.9 +5.5/B Bal MA 20.08 -0.19 -5.4 +6.9/A Bal K MA 20.09 -0.18 -5.3 +7.0/A BlChGrow LG 61.24 -0.81 -11.2 +12.7/A BlChGrowK LG 61.34 -0.81 -11.2 +12.9/A BlChVal LV 14.65 -0.24 -6.6 +9.0/A CAMuInc d MC 13.25 -0.01 +1.5 +4.3/B CASITxFre d SS 10.81 -0.01 +1.1 +2.0/A CTMuInc d SI 11.90 -0.01 +1.8 +3.6/A Canada d MQ 40.76 -0.44 -1.5 -3.6/C CapApr LG 29.59 -0.27 -8.6 +10.1/C CapInc d HY 8.70 -0.02 -4.3 +2.7/A ChinaReg d CH 21.55 -0.28 -15.2 +0.6/A CmRt BB 4.67 -0.05 -4.3 -18.6/D CmRtF BB 4.71 -0.05 -4.5 -18.5/D Contra LG 90.66 -1.12 -7.7 +11.2/B ContraK LG 90.61 -1.12 -7.7 +11.3/B ConvSec CV 24.12 -0.15 -8.8 +2.4/D CorpBd TW 10.85 +0.02 -0.3 +1.6/B CpApprctK LG 29.64 -0.27 -8.6 +10.2/C DiscEq LB 29.62 -0.35 -6.6 +10.0/B DivGrow LB 28.47 -0.35 -6.0 +9.0/C DivGrowK LB 28.45 -0.34 -6.0 +9.2/C DivrIntl d FG 31.85 -0.43 -9.2 +3.5/A DivrIntlK d FG 31.79 -0.43 -9.1 +3.6/A EmergAsia d PJ 27.63 -0.33 -7.9 -2.1/B EmgMkt d EM 20.20 -0.24 -7.1 -4.6/A EmgMktK d EM 20.20 -0.24 -7.1 -4.4/A EpMulNatK d LG 19.41 -0.24 -3.5 +8.9/D EqInc LV 48.46 -0.68 -5.1 +5.9/D EqInc II LV 23.38 -0.35 -4.8 +7.7/B EqIncIIK LV 23.38 -0.35 -4.8 +7.8/B EqIncK LV 48.45 -0.67 -5.1 +6.0/D Europe d ES 33.00 -0.37 -8.8 +2.5/B ExpMulNat d LG 19.45 -0.24 -3.5 +8.8/D FF2015 TD 11.41 -0.09 -4.3 +3.1/B FF2035 TI 11.57 -0.15 -7.5 +4.3/C FF2040 TJ 8.13 -0.11 -7.5 +4.4/B Fidelity LG 38.76 -0.49 -7.7 +9.4/C FidelityK LG 38.74 -0.49 -7.7 +9.5/C FltRtHiIn d BL 8.91 -0.01 -1.8 +0.2/C FocStk LG 16.65 -0.17 -7.3 +8.6/D FocuHiInc d HY 7.78 ... -2.2 +0.6/B FourInOne AL 34.04 -0.37 -5.9 +6.1/A Fr2045 TK 9.19 -0.11 -7.5 +4.6/C Fr2050 TN 9.23 -0.12 -7.4 +4.6/B Frdm2055 TL 10.30 -0.13 -7.5 +4.8/C FrdmIdx2055W TL 11.24 -0.13 -6.0 +4.5/C FrdmK2005 TA 12.03 -0.06 -2.8 +2.6/C FrdmK2010 TA 11.91 -0.07 -3.5 +3.2/B FrdmK2015 TD 12.26 -0.09 -4.2 +3.3/B FrdmK2020 TE 12.87 -0.11 -4.8 +3.5/B FrdmK2025 TG 13.34 -0.12 -5.4 +4.2/B FrdmK2030 TH 13.37 -0.16 -6.7 +4.1/B FrdmK2035 TI 13.66 -0.18 -7.5 +4.5/C FrdmK2040 TJ 13.69 -0.18 -7.4 +4.6/B FrdmK2045 TK 14.08 -0.18 -7.4 +4.7/C FrdmK2050 TN 14.19 -0.18 -7.4 +4.7/B FrdmK2055 TL 10.51 -0.13 -7.4 +5.0/C FrdmKInc RI 11.15 -0.03 -1.6 +1.8/B Free2005 TA 11.19 -0.05 -2.7 +2.5/C Free2010 TA 14.06 -0.09 -3.6 +3.1/B Free2020 TE 13.83 -0.11 -4.8 +3.4/B Free2025 TG 11.76 -0.11 -5.5 +4.1/C Free2030 TH 14.19 -0.16 -6.7 +4.0/B FreeInc RI 10.91 -0.03 -1.7 +1.8/C GNMA GI 11.63 ... +1.3 +2.2/A GexUSIdx FB 9.62 -0.14 -7.9 -2.3/E GlbCmtyStk d SN 8.36 -0.21 -4.9 -15.1/D GlobBal d IH 21.13 -0.12 -4.0 +2.6/B GovtInc GI 10.53 +0.01 +2.5 +2.1/A GrDiscov LG 22.76 -0.22 -9.9 +12.2/A GrDiscovK LG 22.76 -0.22 -9.9 +12.3/A GrIncK LB 26.69 -0.46 -7.6 +7.7/D GrStr d MG 30.99 -0.21 -6.9 +11.9/A GrStrK d MG 31.20 -0.21 -6.9 +12.1/A GrowCo LG 119.49 -1.60 -12.5 +12.6/A GrowInc LB 26.71 -0.46 -7.6 +7.6/D GrthCmpK LG 119.38 -1.60 -12.5 +12.8/A HiInc d HY 7.63 -0.01 -3.1 -0.7/D IndepK LG 31.42 -0.46 -12.7 +8.9/D Indepndnc LG 31.41 -0.46 -12.7 +8.8/D InfProtBd IP 11.86 +0.03 +2.0 -1.7/B InstShIn GS 10.10 ... +1.2 +0.9/A IntBond CI 10.81 +0.01 +1.1 +1.5/C IntGovt GI 10.76 +0.01 +2.0 +1.4/C IntMuniInc d MI 10.59 -0.01 +1.1 +2.7/C IntRelEst d GR 9.35 -0.13 -6.7 +3.2/B IntSmOpp d FR 13.89 -0.14 -6.9 +7.1/A IntlCptlAppr d FG 15.46 -0.15 -6.9 +4.9/A IntlDisc d FG 35.35 -0.44 -10.3 +2.4/B IntlEnhIx d FV 7.39 -0.11 -9.2 +1.7/A IntlSmCp FR 13.97 -0.14 -7.9 +6.2/B IntlSmCp d FR 20.53 -0.20 -7.2 +6.3/A IntlSmCpF FR 14.00 -0.14 -7.8 +6.3/A InvGrdBd CI 7.62 +0.01 +0.9 +1.3/D Japan d JS 10.58 -0.23 -10.4 +1.5/E JapanSmCo d JS 13.01 -0.23 -6.0 +12.6/A LargeCap LB 23.77 -0.45 -9.0 +8.1/D LatinAm d LS 15.45 -0.18 -5.4 -22.4/D LevCoSt d MV 35.00 -0.52 -12.1 +3.2/E LevCoStK d MV 35.05 -0.52 -12.1 +3.3/E LgCoreIdx LB 10.82 -0.13 -5.7 +10.3/A LgGrowIdx LG 13.76 -0.14 -5.5 +12.4/A LgValIdx LV 9.85 -0.14 -6.2 +8.6/B LowPrStkK d MV 44.98 -0.41 -5.7 +8.8/A LowPriStk d MV 45.01 -0.42 -5.7 +8.7/A MAMuInc d MT 12.62 -0.01 +1.4 +3.5/A MDMuInc d SI 11.51 -0.02 +1.4 +3.3/A MIMuInc d SI 12.50 -0.01 +1.4 +3.6/A MNMuInc d SM 11.85 -0.02 +1.3 +2.9/C Magellan LG 81.70 -1.08 -8.6 +11.6/B MagellanK LG 81.59 -1.08 -8.6 +11.7/A MdCEnhIdx d MB 11.83 -0.13 -6.0 +10.0/A MdCpVal d MV 20.66 -0.26 -7.5 +9.0/A MeCpSto LB 14.36 -0.26 -8.1 +8.3/C MidCap d MG 30.54 -0.34 -6.7 +7.7/B MidCapK d MG 30.55 -0.34 -6.7 +7.8/B MtgSec CI 11.38 ... +1.6 +2.6/A MuniInc d ML 13.56 -0.01 +1.4 +3.8/A NASDQCoIdx d LG 59.06 -0.87 -9.9 +13.7/A NJMuInc d MJ 11.99 -0.02 +1.4 +2.7/C NYMuInc d MY 13.67 -0.01 +1.6 +3.7/A NewMille LG 30.77 -0.55 -7.6 +7.1/E NewMktIn d EB 14.34 -0.02 -0.4 -0.5/A Nordic d MQ 45.16 -0.17 -3.6 +11.9/A OHMuInc d MO 12.43 -0.02 +1.6 +4.1/A OTC LG 69.83 -1.29 -16.3 +14.7/A OTCK LG 70.58 -1.30 -16.3 +14.8/A Overseas d FB 37.26 -0.51 -8.8 +5.2/A OverseasK d FB 37.18 -0.50 -8.8 +5.4/A PAMuInc d MP 11.40 -0.01 +1.3 +3.7/A PacBasin d DP 24.42 -0.35 -7.2 +6.1/A Puritan MA 19.19 -0.15 -5.6 +7.3/A PuritanK MA 19.18 -0.15 -5.6 +7.4/A RealInv d SR 38.69 -0.15 -4.7 +8.2/A RelEstInc d SR 10.99 ... -2.2 +4.0/E SASEqF LG 11.88 -0.16 -7.0 +9.9/C SCOppF SB 11.11 -0.12 -9.7 +5.4/C SEMF EM 13.42 -0.19 -6.7 -6.9/B SInvGrBdF CI 11.11 +0.01 +1.1 +1.8/C STMIdxF d LB 54.83 -0.67 -6.6 +9.6/B SerEmMktDbt EB 9.09 -0.01 +0.1 -0.1/A SerEmMktDbtF EB 9.09 -0.01 +0.1 0.0/A Series100Idx LB 12.60 -0.17 -5.6 +10.3/A SersEmgMkts EM 13.38 -0.20 -6.8 -7.0/B SesAl-SctrEqt LG 11.89 -0.16 -7.0 +9.7/C SesInmGrdBd CI 11.11 +0.02 +1.1 +1.7/C ShTmBond CS 8.58 ... +0.5 +0.9/B SmCEnhIdx d SB 10.77 -0.09 -7.6 +7.1/A SmCapDisc d SB 24.75 -0.24 -6.3 +5.5/B SmCapStk d SB 16.19 -0.16 -6.8 +7.7/A SmCpGr d SG 16.25 -0.18 -13.1 +8.3/A SmCpOpp SB 11.05 -0.12 -9.7 +5.2/C SmCpVal d SV 16.07 -0.08 -4.0 +7.6/A StSelLgCV LV 15.41 -0.23 -5.3 +8.1/B StkSelec LG 30.76 -0.40 -8.3 +8.7/D StrDivInc AL 13.20 -0.10 -2.9 +6.7/A StratInc MU 10.02 -0.01 -0.7 +0.6/C StratRRet d CA 8.07 -0.02 -1.9 -3.8/E TaxFrB d ML 11.77 -0.02 +1.4 +3.9/A Tel&Util SU 22.44 -0.03 +2.6 +8.5/B TotalBd CI 10.28 +0.01 +0.7 +1.6/C Trend LG 76.51 -0.87 -9.1 +11.7/B CI 11.68 CI 11.68 CI 11.68 CI 11.68 CI 11.68 MV 88.66 LV 37.43 MV 88.59 LV 21.72 LV 21.71 WS 20.19 Fidelity Advisor +0.01 +2.0 +2.2/A +0.01 +2.0 +2.3/A +0.01 +2.0 +2.3/A +0.01 +2.0 +2.3/A +0.01 +2.0 +2.1/B -1.02 -7.5 +6.9/B -0.46 -9.9 +5.2/D -1.01 -7.5 +6.8/B -0.32 -6.0 +10.1/A -0.33 -6.0 +10.2/A -0.21 -9.1 +5.9/A AsstMg70A m MA 17.53 -0.15 -5.7 +4.4/C AstMgr70 MA 17.54 -0.16 -5.6 +4.7/C BalA m MA 17.23 -0.16 -5.4 +6.5/A BalC m MA 17.11 -0.16 -5.5 +5.7/B BalI MA 17.53 -0.17 -5.3 +6.7/A BalT m MA 17.41 -0.16 -5.4 +6.2/A BiotechA m SH 18.34 -0.66 -29.8 +16.5/C BiotechI d SH 19.29 -0.69 -29.8 +16.8/C BiotechT m SH 17.51 -0.62 -29.8 +16.1/D CapDevA m LG 11.68 -0.22 -8.9 +6.6/E CapDevO LG 12.04 -0.22 -8.9 +7.0/E ConStplsA m CC 89.74 -0.23 -1.0 +8.9/D ConStplsC m CC 87.74 -0.23 -1.1 +8.1/E ConStplsI d CC 90.30 -0.23 -0.9 +9.2/D ConsDiscA m CD 18.82 -0.12 -6.0 +12.2/B CorpBdI TW 10.85 +0.02 -0.3 +1.6/C DivGrowA m LB 15.04 -0.18 -5.9 +8.7/C DivGrowC m LB 14.37 -0.17 -6.1 +7.9/D DivGrowT m LB 14.98 -0.18 -6.0 +8.4/C DivIntlA m FG 17.92 -0.24 -9.0 +3.9/A DivIntlC m FG 17.17 -0.23 -9.2 +3.1/A DivIntlIs d FG 18.20 -0.24 -9.0 +4.2/A DivIntlT m FG 17.79 -0.24 -9.1 +3.6/A DivStk LB 18.66 -0.29 -7.4 +7.2/D DivStkA m LB 18.23 -0.28 -7.5 +6.8/D EmMktIncA m EB 12.61 -0.01 -0.4 -0.9/B EmMktIncI d EB 12.37 -0.01 -0.3 -0.6/A EmergMktI d EM 18.71 -0.22 -7.1 -4.7/A EnergyA m EE 24.73 -0.99 -8.8 -10.3/A EnergyC m EE 22.87 -0.92 -9.0 -11.0/A EnergyI d EE 26.03 -1.04 -8.8 -10.0/A EnergyT m EE 25.32 -1.02 -8.9 -10.5/A EqGrowA m LG 86.71 -0.86 -10.0 +11.6/B EqGrowC m LG 76.88 -0.77 -10.1 +10.7/B EqGrowI LG 93.30 -0.93 -10.0 +11.9/A EqGrowT m LG 85.67 -0.85 -10.0 +11.3/B EqIncA m LV 26.71 -0.36 -5.0 +5.5/D EqIncC m LV 26.85 -0.37 -5.1 +4.7/E EqIncI LV 27.74 -0.38 -5.0 +5.7/D EqIncT m LV 27.21 -0.37 -5.1 +5.2/D FltRateA m BL 8.92 -0.02 -1.9 -0.1/D FltRateC m BL 8.92 -0.01 -2.0 -0.9/E FltRateI d BL 8.90 -0.02 -1.8 +0.1/C FltRateT m BL 8.91 -0.01 -1.9 -0.2/D Fr2005A m TA 10.98 -0.06 -2.7 +2.1/D Fr2010A m TA 11.33 -0.07 -3.4 +2.6/C Fr2015A m TD 11.21 -0.09 -4.2 +2.7/C Fr2015I TD 11.30 -0.08 -4.1 +2.9/C Fr2015T m TD 11.20 -0.08 -4.2 +2.4/D Fr2020A m TE 11.84 -0.10 -4.7 +2.9/C Fr2020I TE 11.92 -0.10 -4.6 +3.1/C Fr2020T m TE 11.84 -0.10 -4.7 +2.6/C Fr2025A m TG 11.58 -0.11 -5.3 +3.5/D Fr2025I TG 11.67 -0.11 -5.3 +3.8/C Fr2025T m TG 11.61 -0.11 -5.3 +3.3/D Fr2030A m TH 12.14 -0.14 -6.5 +3.4/C Fr2030I TH 12.20 -0.15 -6.5 +3.7/C Fr2030T m TH 12.10 -0.14 -6.6 +3.2/D Fr2035A m TI 11.51 -0.15 -7.3 +3.7/D Fr2035I TI 11.58 -0.15 -7.2 +4.0/C Fr2035T m TI 11.44 -0.15 -7.3 +3.5/D Fr2040A m TJ 12.32 -0.16 -7.3 +3.8/D Fr2040I TJ 12.39 -0.16 -7.3 +4.1/C Fr2040T m TJ 12.29 -0.16 -7.3 +3.6/D Fr2045A m TK 9.52 -0.12 -7.2 +4.0/D Fr2045I TK 9.56 -0.13 -7.3 +4.2/C Fr2045T m TK 9.47 -0.12 -7.2 +3.7/E Fr2050A m TN 9.45 -0.13 -7.3 +4.0/C Fr2050I TN 9.50 -0.13 -7.3 +4.3/C Fr2050T m TN 9.42 -0.12 -7.3 +3.8/D Frdm2055A m TL 10.25 -0.13 -7.2 +4.2/D GovtIncA m GI 10.55 +0.01 +2.4 +1.7/B GovtIncI GI 10.55 +0.01 +2.5 +2.0/B GovtIncT m GI 10.55 +0.01 +2.5 +1.7/B GrBdI CI 7.62 ... +0.8 +1.2/D GrowIncA m LB 21.89 -0.37 -7.7 +7.2/D GrowIncT m LB 21.91 -0.38 -7.7 +7.0/D GrowOppA m LG 51.87 -0.81 -12.1 +10.5/B GrowOppC m LG 47.05 -0.74 -12.2 +9.7/C GrowOppI LG 54.67 -0.85 -12.1 +10.8/B GrowOppT m LG 51.74 -0.81 -12.2 +10.2/C HiIncAdvA m HY 9.34 -0.02 -4.9 +1.1/B HiIncAdvC m HY 9.32 -0.03 -5.0 +0.3/C HiIncAdvI d HY 8.76 -0.02 -4.9 +1.3/B HiIncAdvT m HY 9.39 -0.03 -4.9 +1.1/B HiIncomeA m HY 6.91 -0.01 -2.9 -0.3/D HiIncomeI d HY 6.92 -0.01 -2.9 -0.1/C HlthCrA m SH 33.59 -0.41 -12.4 +21.4/A HlthCrC m SH 27.43 -0.34 -12.5 +20.5/A HlthCrI d SH 36.25 -0.46 -12.4 +21.7/A HlthCrT m SH 31.62 -0.39 -12.4 +21.1/A IndustrA m ID 31.30 -0.20 -5.3 +7.8/D IndustrI d ID 32.75 -0.21 -5.2 +8.1/D InflProtI IP 11.83 +0.03 +2.0 -1.8/B IntMuniA m MI 10.60 -0.01 +1.2 +2.4/D IntMuniI d MI 10.61 -0.01 +1.2 +2.6/C IntSmOppI d FR 13.89 -0.13 -6.8 +7.1/A IntlGrth d FG 10.25 -0.11 -8.0 +2.8/A IntlGrthA m FG 10.19 -0.11 -8.0 +2.5/A IntlGrthI d FG 10.23 -0.11 -8.0 +2.8/A IntlVal d FV 7.25 -0.14 -9.7 +0.3/B IntrDiscA m FG 35.15 -0.43 -10.3 +2.1/B IntrDiscI d FG 35.27 -0.43 -10.3 +2.4/B LeverA m MV 46.40 -0.68 -11.7 +3.5/E LeverC m MV 43.29 -0.64 -11.8 +2.8/E LeverI MV 47.08 -0.69 -11.7 +3.8/E LeverT m MV 45.44 -0.67 -11.7 +3.3/E LmtdTermBondA m CS 11.35 +0.01 +0.4 +0.8/B LmtdTermBondI CS 11.38 +0.01 +0.4 +1.0/A LmtdTermBondT m CS 11.35 ... +0.4 +0.7/B LrgCapA m LB 24.08 -0.44 -9.0 +7.9/D LrgCapC m LB 22.07 -0.41 -9.1 +7.0/D LrgCapI LB 25.07 -0.46 -9.0 +8.1/D LrgCapT m LB 24.05 -0.44 -9.0 +7.6/D MaterialA m SN 61.01 -1.18 -10.8 -1.3/A MaterialI d SN 61.14 -1.18 -10.7 -1.1/A MgCpStkI LB 14.38 -0.25 -8.0 +8.3/C Mid-CpIIA m MG 16.05 -0.17 -8.2 +6.7/C Mid-CpIIC m MG 14.65 -0.16 -8.3 +5.9/C Mid-CpIII MG 16.48 -0.18 -8.2 +6.9/C MidCpIIT m MG 15.70 -0.17 -8.3 +6.4/C MidValA m MV 20.42 -0.26 -7.6 +8.6/A MuniIncA m ML 13.56 -0.01 +1.3 +3.6/B MuniIncC m ML 13.59 -0.02 +1.1 +2.8/D MuniIncI ML 13.49 -0.01 +1.4 +3.8/A MuniIncT m ML 13.60 -0.02 +1.3 +3.6/B NewInsA m LG 23.83 -0.35 -7.9 +9.1/D NewInsC m LG 21.55 -0.32 -8.1 +8.3/D NewInsI LG 24.28 -0.36 -7.9 +9.4/C NewInsT m LG 23.23 -0.34 -8.0 +8.8/D NewInsZ LG 24.31 -0.35 -7.9 NA/ OverseaI d FG 19.44 -0.26 -10.4 +2.8/A OverseaT m FG 19.56 -0.26 -10.5 +2.2/B RealEstA m SR 21.51 -0.05 -5.5 +6.8/C RealEstI SR 21.69 -0.05 -5.5 +7.0/C RealEstT m SR 21.49 -0.05 -5.6 +6.5/C RelEstIA m SR 10.94 ... -2.2 +3.8/E RelEstIC m SR 10.84 ... -2.3 +3.0/E RelEstIIs d SR 10.96 ... -2.2 +4.1/E SeriesGrOpps LG 9.49 -0.14 -11.6 NA/ SeriesSmallCap SB 9.33 -0.07 -8.6 NA/ ShFixInA m CS 9.32 ... +0.4 +0.6/C ShFixInI CS 9.33 +0.01 +0.6 +0.8/B ShIntMuniA m MS 10.72 -0.01 +0.9 +1.0/B ShIntMuniI d MS 10.71 -0.01 +1.0 +1.3/B SmCapA m SB 21.85 -0.17 -9.1 +7.5/A SmCapC m SB 17.37 -0.13 -9.3 +6.7/B SmCapGrA m SG 15.73 -0.18 -13.2 +8.0/A SmCapGrI d SG 16.28 -0.19 -13.1 +8.3/A SmCapI SB 23.62 -0.18 -9.1 +7.8/A SmCapT m SB 20.47 -0.16 -9.2 +7.3/A SmCapValA m SV 15.81 -0.09 -4.0 +7.4/A SmCapValI d SV 16.07 -0.09 -4.0 +7.6/A StDivIncC m AL 13.07 -0.10 -3.1 +5.6/B StSlctSmCp d SB 20.84 -0.23 -9.6 +6.0/B StkSelAllCapA m LG 30.79 -0.39 -8.3 +8.3/D StkSelAllCapI LG 30.78 -0.39 -8.3 +8.6/D StkSelMdCp MG 29.01 -0.32 -8.4 +6.2/C StkSelMdCpA m MG 27.88 -0.32 -8.5 +6.0/C StkSelMdCpC m MG 25.63 -0.29 -8.6 +5.2/D StkSelMdCpI MG 29.06 -0.33 -8.5 +6.2/C StkSelMdCpT m MG 28.03 -0.32 -8.5 +5.7/D StrDivIncA m AL 13.12 -0.11 -3.0 +6.4/A StrDivIncI AL 13.17 -0.10 -3.0 +6.7/A StrDivIncT m AL 13.12 -0.10 -3.0 +6.2/A StratIncA m MU 11.18 -0.01 -0.8 +0.4/C StratIncC m MU 11.15 -0.01 -0.9 -0.3/D StratIncI MU 11.33 -0.01 -0.7 +0.6/B StratIncT m MU 11.17 -0.01 -0.8 +0.4/C StratRRnI d CA 8.06 -0.01 -1.9 -3.8/E TechA m ST 31.51 -0.50 -10.7 +10.3/C TechC m ST 27.41 -0.44 -10.7 +9.4/C TechT m ST 30.11 -0.48 -10.7 +10.0/C TotBondA m CI 10.29 +0.01 +0.7 +1.4/D TotBondC m CI 10.29 +0.01 +0.5 +0.6/E TotBondI CI 10.27 +0.01 +0.7 +1.6/C TotBondT m CI 10.27 +0.01 +0.6 +1.3/D TtlIntEq d FB 6.96 -0.10 -8.3 -0.1/C UtilA m SU 23.97 -0.08 +4.1 +8.0/C ValStrA m LV 33.44 -0.40 -9.9 +4.9/E ValStratT m LV 34.71 -0.42 -9.9 +4.7/E Fidelity Investments SerFlRtHgInc SerFlRtHgIncF SerREEq SerREEqF SerREInc SerREIncF BL BL SR SR SR SR 8.73 8.73 12.69 12.69 10.51 10.51 -0.02 -2.4 +0.2/C -0.02 -2.4 +0.3/C -0.03 -5.5 +7.2/B -0.03 -5.5 +7.3/B ... -1.9 +4.2/E ... -1.9 +4.4/E AirTrans d Banking d Biotech d BrokInv d Chemical d CommEq d Computer d ConsDiscr d ConsStpl d ConstHou d DefAero d Electron d Energy d EnergySvc d FinSvc d Gold d HealtCar d HlthCareSvcs d ITServcs d IndustEq d Industr d Insur d Leisure d Materials d MedEqSys d Multimed d NatGas d NatRes d Pharm d Retail d SelctUtil d SwreITSvcs d Tech d Telecom d Trans d Wireless d ID SF SH SF SN ST ST CD CC CD ID ST EE EE SF SP SH SH ST ID ID SF CD SN SH CD EE EE SH CD SU ST ST SC ID SC Fidelity Spartan 60.02 21.63 162.59 53.61 119.82 26.21 61.00 32.01 90.44 52.36 106.78 67.31 32.11 36.54 74.25 17.68 181.24 78.29 36.66 34.79 27.67 62.78 126.37 61.27 33.25 67.89 17.02 21.35 18.42 97.72 66.80 109.46 105.68 60.85 73.00 7.68 -0.13 -0.59 -6.13 -0.93 -2.96 -0.32 -1.35 -0.19 -0.24 ... -0.16 -1.25 -1.29 -1.30 -1.28 +0.28 -2.29 -0.16 -0.37 -0.21 -0.18 -0.76 -0.01 -1.18 -0.31 -0.61 -0.81 -0.79 -0.15 -0.46 -0.24 -1.99 -1.66 -0.23 -0.76 -0.10 -3.6 -15.4 -31.1 -16.4 -8.4 -5.3 -10.6 -6.3 -0.9 -9.8 -7.1 -11.0 -8.7 -11.0 -11.6 +31.0 -12.9 -7.3 -8.3 -4.6 -5.3 -7.2 -2.7 -10.8 -7.3 -7.4 -15.2 -9.7 -10.5 -7.1 +4.1 -9.8 -10.5 +0.5 +0.1 -5.9 +16.0/A +6.0/B +17.3/B +2.0/D +4.7/A +5.7/E +3.3/E +13.0/A +9.2/C +8.5/E +11.7/A +17.1/A -10.1/A -17.2/D +5.7/B -17.0/B +21.7/A +16.9/C +15.6/A +6.7/E +8.0/D +11.2/A +13.5/A -1.1/A +17.5/B +10.2/C -18.6/D -11.8/B +16.6/C +18.6/A +8.3/B +15.0/A +10.7/C +8.4/B +13.3/A +5.2/C 500IdxAdvtg LB 67.72 -0.85 -5.7 +10.5/A 500IdxAdvtgInst LB 67.73 -0.85 -5.7 +10.5/A 500IdxInstl LB 67.73 -0.85 -5.7 +10.5/A 500IdxInv LB 67.71 -0.85 -5.7 +10.4/A EMktsIdxAdvtg d EM 7.28 -0.09 -5.7 -8.5/C ExtMktIdAg d MB 45.02 -0.45 -10.3 +6.1/D ExtMktIdI d MB 45.02 -0.45 -10.3 +6.1/D ExtMktIdxAdvtg d MB 45.01 -0.45 -10.3 +6.1/D FdSpIntAt GL 11.27 +0.02 +4.1 +2.6/D FdSpIntIv GL 11.27 +0.02 +4.0 +2.5/E FdSpL/TAt GL 13.83 +0.05 +8.7 +6.5/A FdSpL/TIv GL 13.83 +0.05 +8.8 +6.4/B FdSpS/TAt GS 10.53 +0.01 +1.4 +1.0/A GlbexUSIdxAdvtg d FB 9.78 -0.15 -7.8 -2.3/E GlbexUSIdxInv d FB 9.78 -0.15 -7.9 -2.3/E InPrInFiA IP 9.56 +0.03 +2.1 -1.4/A IntlIdxAdg d FB 32.72 -0.53 -8.9 +0.3/B IntlIdxAdvtgIns d FB 32.73 -0.53 -8.9 +0.4/B IntlIdxIn d FB 32.72 -0.53 -8.9 +0.3/B IntlIdxInst d FB 32.73 -0.53 -8.9 +0.4/B MdCpIdxAdvtg d MB 15.19 -0.15 -6.9 +8.6/A MdCpIdxInst d MB 15.19 -0.15 -6.9 +8.6/A RlEstIdxAdvtg d SR 14.21 -0.04 -5.7 +7.7/A SmCpIdxInv d SB 13.81 -0.13 -10.7 +5.0/C TotMktIdAg d LB 54.83 -0.66 -6.5 +9.6/B TotMktIdI d LB 54.83 -0.66 -6.5 +9.6/B TtMktIdxAdvtgI d LB 54.82 -0.66 -6.5 +9.6/B TtMktIdxInst d LB 54.82 -0.66 -6.5 +9.6/B Fidelity¬Æ CnrvIncMnBdIstl MS 10.06 ... +0.3 NA/ LtdTermMuniInc d MS 10.70 -0.01 +0.9 +1.4/B Ser1000ValInd LV 9.60 -0.13 -5.9 NA/ Ser1000ValIndF LV 9.60 -0.13 -5.9 NA/ SerBlueChipGr LG 10.10 -0.13 -11.3 NA/ SerBlueChipGrF LG 10.10 -0.14 -11.3 NA/ SerSmCapDis SB 8.99 -0.08 -8.1 NA/ SerSmCapDisF SB 8.99 -0.09 -8.1 NA/ Series100IdxF LB 12.60 -0.17 -5.5 NA/ SeriesGrowthCo LG 11.32 -0.15 -12.2 NA/ SeriesGrowthCoF LG 11.32 -0.15 -12.2 NA/ Financial Investors LstPrvEqA m LstPrvEqI d First Eagle WS WS 5.47 5.54 -0.05 -0.05 -9.6 -9.6 +4.9/B +5.3/B FndofAmY b MB 32.69 -0.29 -8.2 +6.8/C FundofAmericaI MB 32.68 -0.29 -8.2 NA/ GlbA m IH 50.26 -0.28 -2.1 +4.1/A Gold m SP 14.38 +0.20 +25.8 -14.7/A OverseasA m FB 21.41 -0.06 -2.5 +2.8/A USValueA LB 18.20 -0.15 -2.2 +4.5/E USValueA m LB 17.96 -0.16 -2.2 +4.3/E First Investors EqIncA m GlobalA m GovtA m GrowIncA m IncomeA m IntlA m InvGradeA m OpportA m SelectGrowthA m SpecSitA m TotalRetA m TxExIncA m TxExOppsA m TxFNYA m First Pacific HIMuniBd b Forum LV WS GI LB HY FG TW MB LG SB MA MI ML MY 8.68 6.51 10.82 18.80 2.30 12.44 9.51 32.85 10.13 22.15 17.42 9.92 17.15 14.81 -0.09 -0.08 ... -0.22 ... -0.15 +0.02 -0.28 -0.08 -0.06 -0.11 ... -0.02 -0.02 -4.7 -9.8 +1.6 -7.7 -0.9 -5.5 +1.0 -8.6 -7.9 -9.5 -4.3 +1.1 +1.1 +1.2 +7.1/C +5.2/B +0.9/E +6.9/D +0.7/B +0.2/D +1.6/C +8.4/A +10.8/B +5.0/C +4.5/C +2.7/C +3.1/C +2.7/C SL 11.33 -0.01 +1.2 +3.0/B AbStratI PolGlbVal d AM 10.56 +0.01 +4.7 +0.9/C WS 19.68 -0.21 -7.0 +7.7/A IntlSmIns SelIncA m SelIncC m FQ 16.09 -0.12 -8.7 +5.4/A RR 21.37 ... -4.6 +3.2/D RR 20.84 ... -4.7 +2.6/D Fed TF A m Fed TF C m FedIntA m FedIntrmT/FC m FedLmtT/FA m FedTxFrIA ML ML MI MI MS ML Forward FrankTemp-Frank FrankTemp-Franklin 12.45 12.44 12.52 12.55 10.45 12.46 AL TF A m SL 11.36 AZ TF A m SL 11.09 AdjUSC m GS 8.47 BalA m MA 10.72 BalC m MA 10.64 BalInvA m MV 30.42 BioDis A m SH 119.58 CA TF A m MC 7.57 CA TF C m MC 7.55 CAHY A m MC 10.91 CAHY C m MC 10.98 CAInTF A m MC 13.27 CAInTF C m MC 13.47 CAInTFAdv MF 12.35 CAInt A m MF 12.32 CO TF A m SL 11.96 CT TF A m SL 10.70 CaTxFrAdv MC 7.55 China A m CH 18.51 CvtSc A m CV 16.34 CvtSc C m CV 16.11 DynaTechA m LG 42.59 DynaTechC m LG 36.75 DynaTechR6 LG 43.71 EqIn C m LV 20.43 EqInA m LV 20.58 FL TF A m SL 11.20 FLRtDAAdv BL 8.12 FlRtDAC m BL 8.12 FlRtDAccA m BL 8.12 FlexCapGrowthR6 LG 40.98 FlxCpGr A m LG 39.00 FlxCpGrAd LG 40.66 FlxCpGrC m LG 31.49 GA TF A m SL 12.34 GATxFInC m SL 12.51 GoldPrM A m SP 13.92 GrOppA m LG 28.38 GrOppAdv LG 30.05 GrOppC m LG 24.86 GrOppR6 LG 30.21 GrowAdv LG 68.90 GrowC m LG 63.86 GrowthA m LG 68.78 GrowthR b LG 68.54 GrowthR6 LG 68.82 HY TF A m HM 10.59 HY TF C m HM 10.77 HighIncA m HY 1.57 HighIncAd HY 1.57 HighIncC m HY 1.59 HighIncR b HY 1.60 InSCGrA m FQ 16.90 InSCGrAd FQ 16.93 InSCGrR6 FQ 16.93 Income C m CA 2.02 IncomeA m CA 1.99 IncomeAdv CA 1.98 IncomeR b CA 1.96 IncomeR6 CA 1.98 Ins TF C m ML 12.67 InsTF A m ML 12.49 KY TF A m SL 11.33 LA TF A m SL 11.52 LoDurTReA m CS 9.66 LrgCpValA m LV 14.35 MATFA m MT 11.96 MD TF A m SL 11.36 MITFA m SL 11.80 MITFC m SL 11.97 MNTFA m SM 12.65 MNTFC m SM 12.78 MO TF A m SL 12.07 MO TF C m SL 12.18 MicValA m SV 26.96 NC TF A m SL 11.99 -0.01 +1.2 +3.1/C -0.01 +1.1 +2.6/D -0.01 +1.3 +2.6/C -0.02 +1.3 +2.0/D -0.01 +0.5 +0.7/D -0.01 +1.2 +3.2/C -0.01 +1.2 +2.3/C -0.01 +1.3 +2.7/B ... -0.2 -0.5/E -0.09 -2.4 +3.9/D -0.09 -2.5 +3.2/D -0.49 -8.9 +1.4/E -4.17 -26.9 +16.4/C ... +1.3 +4.4/B -0.01 +1.1 +3.8/C -0.01 +1.4 +5.2/A -0.01 +1.3 +4.6/A -0.02 +1.5 +4.8/A -0.01 +1.5 +4.3/B -0.01 +1.7 +3.6/B -0.02 +1.6 +3.4/B -0.01 +1.3 +2.7/B -0.01 +1.2 +1.5/D -0.01 +1.2 +4.4/B -0.17 -7.6 -7.9/E -0.04 -5.5 +5.5/A -0.05 -5.7 +4.7/B -0.57 -12.9 +10.4/C -0.50 -13.0 +9.5/C -0.59 -12.8 NA/ -0.26 -5.3 +6.9/C -0.27 -5.2 +7.8/B -0.01 +1.4 +2.1/C -0.01 -1.9 +0.2/C -0.01 -2.0 -0.4/E -0.01 -1.8 0.0/D -0.66 -13.9 NA/ -0.63 -14.0 +7.4/E -0.65 -13.9 +7.7/D -0.51 -14.1 +6.6/E -0.01 +1.3 +2.6/B -0.01 +1.3 +2.0/D +0.12 +26.4 -18.3/C -0.42 -11.9 +9.4/C -0.44 -11.9 +9.8/C -0.36 -12.0 +8.7/D -0.44 -11.8 NA/ -0.78 -6.2 +11.0/B -0.73 -6.4 +9.9/C -0.78 -6.3 +10.7/B -0.77 -6.3 +10.4/C -0.78 -6.2 NA/ -0.01 +1.4 +3.4/D -0.02 +1.2 +2.8/E ... -4.3 -3.4/E -0.01 -4.9 -3.3/E ... -4.4 -3.7/E ... -4.3 -3.5/E -0.18 -8.9 +3.5/C -0.18 -8.8 +3.7/B -0.18 -8.8 NA/ -0.02 -3.9 +0.3/E -0.02 -4.3 +0.7/E -0.02 -3.8 +0.9/E -0.02 -4.0 +0.3/E -0.02 -3.8 NA/ -0.01 +1.1 +3.1/C -0.01 +1.2 +3.7/B -0.01 +1.2 +2.3/C -0.01 +1.4 +2.4/C ... -0.6 +0.2/D -0.25 -8.8 +4.4/E -0.01 +1.2 +3.0/A -0.01 +1.3 +1.9/D -0.01 +1.0 +2.3/C -0.01 +0.9 +1.7/D -0.02 +1.2 +2.5/D -0.02 +1.1 +1.9/E -0.01 +1.3 +1.9/D -0.01 +1.2 +1.3/E -0.18 -6.0 +1.5/E -0.01 +1.1 +1.1/E FrankTemp-Mutual FrankTemp-Templeton Franklin Templeton AdjSecAdv GS 8.49 ... 0.0 +0.2/D CAHYMuniA MC 10.93 -0.01 +1.4 +5.3/A CAIntTxFrC m MF 12.36 -0.02 +1.6 +2.9/D ConAllcC m CA 12.62 ... -4.0 +0.9/ ConAllcR b CA 12.83 ... -3.9 +1.4/ ConAllctA m CA 12.88 ... -3.9 +1.6/ CoreAll A m LG 15.27 -0.22 -9.1 +6.0/E CoreAllC m LG 15.08 -0.22 -9.2 +5.2/E CvtSecAdv CV 16.34 -0.05 -5.5 +5.7/A DynaTcAdv LG 43.50 -0.60 -12.8 +10.6/B EmMktDtOp EB 9.60 ... -1.7 -2.1/B FdrInm-TT/FIcAd MI 12.55 -0.01 +1.4 +2.7/C FndAllA m AL 11.33 -0.15 -6.7 +2.1/E FndAllC m AL 11.15 -0.15 -6.8 +1.4/E GlbBdR b IB 10.99 -0.06 -4.5 -2.4/D GlbEqA WS 7.79 -0.12 -10.8 +1.7/E GrAllcA m AL 16.04 ... -5.7 +4.3/ GrAllcC m AL 15.63 ... -5.8 +3.5/ GrAllcR b AL 15.84 ... -5.7 +4.1/ HYldTFInA HM 10.63 -0.01 +1.3 +3.4/D IntlGrA m FG 9.82 -0.11 -7.8 -1.1/E LDurTRAdv CS 9.69 -0.01 -0.7 +0.5/C LwDurTolRtC m CS 9.64 ... -0.7 -0.2/E ModAllcA m MA 13.80 ... -4.8 +2.7/ ModAllcC m MA 13.43 ... -4.8 +1.9/ ModAllcR b MA 13.75 ... -4.8 +2.4/ Franklin Templeton I GlTlRtA m GlTlRtAdv GlTlRtC m GlTlRtR6 GlobalBalC m IB 10.83 IB 10.85 IB 10.82 IB 10.84 IH 2.54 TtlRetBdInv b CS FundXUpgd LG 45.59 ... -8.3 +7.3/ ElfunDivr ElfunIEq ElfunInc ElfunTr ElfunTxE InstStInv IsInc IsIntlEq d IsPrGrEIv IsSmCapIv IsUSEq S&SInc S&SUSEq MA 16.68 FB 17.28 CI 11.29 LG 50.24 ML 11.97 MA 10.90 CI 9.28 FB 10.52 LG 12.33 SB 14.31 LB 11.69 CI 11.40 LB 44.12 -0.12 -4.7 +3.8/D -0.14 -10.5 -0.4/C +0.01 +0.7 +2.0/B -0.79 -8.0 +10.4/C -0.01 +1.3 +3.2/C -0.08 -4.6 +3.9/D ... +0.7 +1.9/B -0.09 -10.5 -0.6/C -0.18 -9.1 +11.3/B -0.10 -8.9 +5.1/C -0.17 -7.3 +9.0/C +0.01 +0.8 +2.1/B -0.64 -7.3 +9.1/C AABdIII AABdIV CorePlIV DevWStIV m EmgDbtIII m EmgDbtIV m EmgMktII d EmgMktIII m EmgMktIV m EmgMktV m EmgMktsVI d ForSmCaS m FrgnSmIV m InCorEqIV IntCEqIII IntCEqVI IntIVlIII IntItVlIV IntlSmIII m QuIII QuIV QuV QuVI TxMdIEIII USEqAllcIII USEqAllcIV USEqAllcVI USTrsy MU 21.93 +0.03 -0.3 +0.2/C MU 21.99 +0.04 -0.2 +0.3/C CI 7.11 ... -0.4 +2.3/ WS 19.96 -0.29 -7.6 +4.6/B EB 8.57 ... -1.3 +1.1/ EB 8.56 ... -1.2 +1.1/ EM 7.62 -0.09 -4.4 -10.7/E EM 7.64 -0.09 -4.4 -10.6/E EM 7.57 -0.09 -4.4 -10.6/E EM 7.55 -0.09 -4.3 -10.6/E EM 7.57 -0.09 -4.3 -10.5/E FQ 12.85 -0.14 -9.7 +1.9/D FQ 12.82 -0.14 -9.7 +1.9/D FV 23.39 -0.43 -8.6 -0.6/C FV 23.41 -0.43 -8.6 -0.7/C FV 23.40 -0.42 -8.5 -0.6/C FV 18.34 -0.33 -8.8 -0.4/C FV 18.31 -0.33 -8.8 -0.4/C FA 6.52 -0.09 -8.0 +2.9/C LB 18.93 -0.20 -2.1 +9.5/B LB 18.95 -0.20 -2.1 +9.6/B LB 18.95 -0.21 -2.2 +9.6/B LB 18.93 -0.20 -2.1 +9.6/B FV 12.89 -0.22 -9.6 -0.9/C LB 13.71 -0.15 -4.8 +8.2/D LB 13.67 -0.16 -4.8 +8.3/D LB 13.64 -0.16 -4.8 +8.3/D GS 25.00 ... +0.1 +0.1/D ABC d ABCAdv m AssetAAA m EqIncomeAAA m GrowthAAA m SmCpGrAAA m SmCpGrthI d UtilA m UtilAAA m UtilC m Value m NE NE LB LB LG SB SB SU SU SU LB 10.08 9.99 51.45 24.26 43.98 42.49 43.23 8.99 8.88 6.82 13.37 -0.01 -0.01 -0.44 -0.24 -0.54 -0.34 -0.36 -0.06 -0.05 -0.04 -0.09 -0.2 -0.2 -4.9 -5.7 -7.6 -6.8 -6.8 +2.8 +2.9 +2.7 -5.3 +2.3/B +2.1/B +5.2/E +5.4/E +10.6/B +5.3/C +5.5/B +5.3/D +5.3/D +4.5/D +2.6/E GatewayA m LO 28.89 -0.16 -2.8 +2.8/C KLAllcInstl d AL 13.35 -0.10 -3.6 +7.1/A AdvAlCGrI d AdvEqIncI d LG LG 22.17 27.59 -0.23 -0.34 -12.4 -8.4 +4.9/E +3.1/E Frost Funds Fund X GE GMO Gabelli Gateway GaveKal Geneva Gerstein Fisher a Continued on next page 10.16 -0.06 -5.2 -2.7/D -0.06 -5.1 -2.5/D -0.06 -5.2 -3.1/E -0.06 -5.2 NA/ -0.03 -8.3 -0.6/D ... -0.1 +2.0/ Plus 22 timesfreepress.com • eEdition Stocks Plus Thursday, December 10, 2015 Mutual Funds ( continued) NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk MFIntGrEq d FG CI 11.21 FV 12.18 MS 11.12 SB 22.86 LG 18.93 ... +1.6 +1.7/C -0.22 -8.9 -0.2/C -0.01 +1.3 +1.9/A -0.13 -8.1 +8.0/A -0.22 -5.2 +10.1/C SmCpCrI SB 15.99 -0.12 -10.1 +8.6/A AggStrA m BalStrA m CapGrA m CapGrIs CorFixIA m CorFixIIs DynMuIncA m DynMuIncIs EmgMEqIs EnhIncIs G&IStrA m G&IStrC m GlbIncIs GovtIncA m GrIncA m GrOppA m GrOppC m GrOppIs GrStrA m GrStrC m HiQuFlRtI HiYdMunIs d HiYieldA m HiYieldIs d HiYldMunA m IncBldrA m IntEqInsI IntlEqIs LgCapValA m LgGrInsA m LgGrInsI LgValInsI MidCapVaA m MidCpVaIs RealEstIs ShDuGovA m ShDuGovIs ShDuTFIs SmCpValA m SmCpValIs TechOppsA m USEqInsA m USEqInsI WS 13.49 IH 10.20 LG 21.43 LG 23.34 CI 10.43 CI 10.48 MI 15.67 MI 15.66 EM 14.28 UB 9.36 IH 11.21 IH 11.00 IB 12.08 GI 15.03 LV 28.74 MG 18.58 MG 14.20 MG 21.17 IH 12.07 IH 12.04 UB 8.62 HM 9.27 HY 5.77 HY 5.79 HM 9.27 CA 19.90 FV 9.75 FB 15.76 LV 13.98 LG 20.98 LG 21.61 LV 15.04 MV 29.89 MV 30.17 SR 18.95 GS 10.08 GS 10.05 MS 10.58 SB 42.42 SB 45.30 ST 15.20 LB 36.03 LB 36.95 ... -6.6 +4.7/ ... -2.0 +1.8/ -0.24 -9.0 +9.4/C -0.26 -9.0 +9.9/C +0.01 +1.3 +1.8/C +0.01 +1.4 +2.2/B -0.01 +0.7 +2.3/D -0.02 +0.7 +2.7/C -0.16 -7.2 -4.4/A ... 0.0 +0.1/D ... -3.5 +2.6/ ... -3.7 +1.8/ ... +1.2 +3.2/A +0.01 +2.3 +1.5/C -0.42 -7.1 +7.4/C -0.18 -9.9 +5.4/D -0.14 -10.0 +4.6/D -0.20 -9.9 +5.8/C ... -5.0 +3.5/ ... -5.0 +2.7/ ... -0.3 -0.1/E -0.01 +0.9 +4.0/C -0.01 -3.5 -0.5/D -0.01 -3.4 -0.1/C -0.01 +0.9 +3.7/C -0.13 -4.2 +2.2/C -0.16 -7.3 +3.0/A -0.30 -10.4 -0.8/D -0.23 -8.3 +6.8/C -0.21 -7.5 +12.9/A -0.21 -7.4 +13.4/A -0.22 -9.1 +8.1/B -0.33 -9.2 +4.4/D -0.33 -9.2 +4.9/D -0.03 -5.1 +7.8/A +0.01 +0.6 +0.2/D +0.01 +0.7 +0.5/B ... +0.6 +0.9/C -0.33 -9.3 +5.4/C -0.36 -9.2 +5.8/B -0.25 -13.6 +8.7/D -0.45 -8.0 +9.7/B -0.47 -8.0 +10.1/B LgCpGrthI LtdTmBdA m LtdTmBdC m MdCapGrC m MdCpGrA m MdCpGrthI MgIntlOppA m MicrCpGrA m MidCapGrY b MuHgIncA m MuHgIncC m MuniBondA m MuniHiInY PacOppA m RlEstSecA m RlEstSecY b ScTechA m ScTechC m ScTechY b SciTechI SmCapGrA m SmCapGrC m SmCapGrY b SmCpGrthI SmCpValA m ValueA m QualtyGrI QualtyGrJ b CoreFixIn Intl MuniInt SmCapEqAd StratEq ModAlC m IH 9.89 -0.08 -5.9 -1.0/D MuniOppA m MI 8.67 -0.01 +1.2 +3.0/B MuniOppI MI 8.69 -0.01 +1.3 +3.3/A ShtDurA m CS 9.69 ... -0.1 +0.7/C ShtDurC m CS 9.69 ... -0.2 -0.1/E Sm-CpGrHLSIA SG 21.77 -0.20 -12.7 +7.3/A SmCoHLSIA SG 14.54 -0.19 -17.0 +3.0/D SmCpGrA m SG 38.44 -0.35 -12.9 +7.1/A SmCpGrI SG 39.44 -0.36 -12.9 +7.4/A SmCpGrY SG 41.28 -0.38 -12.9 +7.6/A SmCpHLSIB b SG 21.28 -0.19 -12.7 +7.1/A SmallCoA m SG 13.77 -0.17 -16.8 +2.5/D SmallCoY SG 16.55 -0.21 -16.8 +3.1/D StHLSFdIB b LB 62.34 -0.69 -2.6 +11.0/A StkHLSIA LB 62.39 -0.68 -2.6 +11.3/A StrtIncY MU 8.12 -0.01 -1.3 +0.2/C TRBdHLSIA CI 10.98 +0.01 +0.5 +1.4/D TRBdHLSIA b CI 10.92 +0.02 +0.5 +1.2/D TotRetBdA m CI 10.13 +0.01 +0.4 +1.0/E TotRetBdY CI 10.29 +0.01 +0.5 +1.4/D USHLSIA CI 10.53 +0.01 +1.8 +1.6/C UltraShHLSBdIA UB 9.99 -0.01 0.0 +0.1/D ValHLSIA LV 14.52 -0.22 -6.8 +7.2/C ValOppA m LV 15.08 -0.30 -9.0 +4.8/E WrldBdA m IB 10.13 ... +0.6 +0.9/A WrldBdC m IB 10.10 -0.01 +0.4 +0.1/B WrldBdI IB 10.14 -0.01 +0.6 +1.1/A WrldBdY IB 10.14 -0.01 +0.5 +1.2/A GoodHaven d MV 18.71 -0.12 -3.4 -7.8/E Balanced d Equity d AL LG 21.62 29.89 -0.18 -0.36 -5.5 -5.9 +5.8/B +10.2/C Greensprretl d MA 21.20 -0.20 -4.4 -0.3/E InvGrdBdA m LgCorA m MCapValA m MgdFutsStraP b CI LB SV FF 17.82 18.86 24.98 23.31 ... -0.26 -0.23 +0.15 +0.4 -6.2 -5.9 +0.4 +3.9/A +9.7/B +1.9/D +4.3/C CoFxIncSvc b LrgCpCoreSvc b WldeUSSrv b CI LG FB 9.43 13.59 7.14 +0.01 -0.12 -0.10 +1.4 -6.1 -7.8 +1.0/D +9.4/C -2.2/E Glenmede Golden 11.94 Goldman Sachs GoodHaven Green Century Greenspring Guggenheim GuideMark GuideStone Funds -0.18 -8.4 +4.3/A AggAllInv BlcAlloInv CsvAllInv EqIndxInstl EqIndxInv ExtDurInstl GrAlloInv GrEqInstl GrEqInv IntEqInstl IntEqInv LowDurInstl LowDurInv MedDurInstl MedDurInv SmCapEqInstl SmCapEqInv ValEqInstl ValEqInv WS 9.99 ... -7.2 +4.4/ CA 10.43 ... -2.6 +1.6/ CA 10.48 ... -1.3 +0.3/ LB 8.12 -0.10 -5.8 +10.2/B LB 21.25 -0.27 -5.9 +10.0/B CL 3.84 +0.01 +1.8 +2.9/D AL 10.29 ... -5.0 +2.4/ LG 8.54 -0.13 -10.4 +10.1/C LG 19.70 -0.31 -10.5 +9.8/C FB 8.96 -0.11 -7.8 -0.3/C FB 12.14 -0.14 -7.8 -0.6/C CS 8.37 ... 0.0 +0.6/C CS 13.27 ... 0.0 +0.4/D CI 6.70 +0.01 +0.7 +1.7/C CI 14.42 +0.01 +0.7 +1.5/C SB 6.66 -0.07 -11.0 +4.0/D SB 13.51 -0.14 -10.9 +3.8/D LV 6.95 -0.12 -7.9 +7.4/C LV 17.92 -0.29 -7.9 +7.2/C GlblInnoInv WS 29.85 Opportuni MG 11.32 -0.18 -16.9 +2.5/E BurknrdA f CoreBdInstl SB 50.04 CI 15.90 Bond CapApInst CapAprAdm b CapAprInv b ConvrtSecInstl d HiYBdInst d IntlAdm b IntlGr IntlInstl IntlInv b LrgCapVal MidCpGr MidCpVal MidGrAdv b RealRetI SmCpGr SmCpVal CI 11.50 +0.01 +0.3 +1.2/D LG 53.30 -0.74 -12.3 +12.4/A LG 52.63 -0.74 -12.4 +12.1/A LG 51.93 -0.73 -12.4 +12.0/A CV 9.59 -0.03 -5.1 +2.2/E HY 9.20 ... -2.0 +0.5/C FB 55.57 -0.79 -6.2 -1.7/D FG 11.44 -0.16 -7.0 -0.1/D FB 55.76 -0.79 -6.2 -1.4/D FB 55.25 -0.79 -6.2 -1.8/D LB 10.58 -0.14 -6.2 +8.9/C MG 7.34 -0.06 -15.1 +5.2/D MV 17.63 -0.19 -6.7 +9.9/A MG 7.09 -0.06 -15.2 +5.0/D IP 8.93 +0.03 +0.7 -2.6/D SG 10.15 -0.20 -15.8 +5.7/B SB 22.98 -0.23 -7.1 +6.8/B EmgMkts d IntlEq d EM FG BalA m BalC m BalHLSIA BalHLSIB b BalIncA m BalIncC m BalIncI BalIncR3 b CapAppIIA m CapAppIIC m CapApr C m CapAprA m CapAprB m CapAprI CapAprR4 b CapAprY ChksBalsA m CksBalsC m CoreEqA m CoreEqC m CoreEqY CpApHLSIA CpApHLSIB b DivGrR4 b DivGrR5 DivGrowA m DivGrowC m DivGrowI DivGthY DsEqHLSIA DvGrHLSIA DvGrHLSIB b EmMktLclY EqIncA m EqIncC m EqIncI EqIncY FloatRtA m FloatRtC m FloatRtI FloatRtY GlbAllAstA m GlbGrthIA GlbRealAstY GrAlA m GrAlC m GrOpHLSIA GrOpHLSIB b GrOppA m GrOppC m GrOppI GrOppY HealthcarA m HealthcarC m HealthcarI HiYdHLSIA HiYldA m HthcHLSIA InOpHLSIA InOpHLSIB b InflPlC m InflPlusA m IntlOppA m IntlOppY IntlOppoI IntlSmCoY IntlValY MCVlHLSIA MdCpHLSIA MdCpValA m MidCapA m MidCapC m MidCapI MidCapR4 b MidCapR5 MidCapY ModAlA m MA 19.62 -0.16 -3.8 +6.7/A MA 19.61 -0.16 -3.9 +5.9/B MA 25.72 -0.20 -3.4 +7.3/A MA 26.07 -0.20 -3.4 +7.1/A CA 12.68 -0.08 -1.7 +4.6/A CA 12.51 -0.08 -1.8 +3.8/A CA 12.68 -0.08 -1.7 +4.9/A CA 12.72 -0.08 -1.7 +4.3/A WS 13.86 -0.20 -10.6 +5.1/B WS 12.72 -0.17 -10.7 +4.4/C LB 25.00 -0.34 -10.1 +8.1/D LB 30.87 -0.42 -10.0 +8.8/C LB 24.56 -0.34 -10.1 +7.9/D LB 30.94 -0.43 -10.0 +9.2/C LB 34.35 -0.48 -10.0 +8.8/C LB 35.13 -0.48 -9.9 +9.3/C MA 9.07 -0.08 -4.9 +6.3/A MA 9.00 -0.09 -5.2 +5.5/B LB 22.14 -0.24 -6.0 +13.5/A LB 20.46 -0.22 -6.1 +12.8/A LB 22.39 -0.24 -5.9 +14.0/A LB 39.97 -0.58 -10.1 +8.2/D LB 39.49 -0.58 -10.1 +7.9/D LV 21.56 -0.32 -5.4 +8.7/B LV 21.63 -0.32 -5.4 +9.0/A LV 21.20 -0.32 -5.4 +8.7/B LV 20.59 -0.30 -5.5 +7.9/B LV 21.11 -0.31 -5.4 +8.9/A LV 21.64 -0.32 -5.4 +9.1/A LB 14.63 -0.17 -6.1 +14.1/A LV 20.88 -0.32 -5.5 +9.2/A LV 20.81 -0.31 -5.5 +8.9/A EB 6.75 -0.02 +1.5 -8.8/D LV 16.22 -0.23 -4.1 +7.9/B LV 16.13 -0.23 -4.2 +7.1/C LV 16.14 -0.23 -4.1 +8.1/B LV 16.36 -0.23 -4.0 +8.2/B BL 7.91 ... -2.1 -0.2/D BL 7.90 ... -2.2 -1.0/E BL 7.92 ... -2.0 0.0/D BL 7.90 ... -2.0 +0.1/C IH 9.47 -0.06 -5.6 +1.2/C WS 22.19 -0.28 -9.0 +10.6/A IH 7.29 -0.11 -2.8 -11.2/E IH 9.44 -0.10 -7.4 +1.8/C IH 9.32 -0.10 -7.4 +1.0/D LG 30.45 -0.40 -12.7 +12.5/A LG 29.47 -0.40 -12.7 +12.2/A LG 32.77 -0.45 -12.8 +11.6/B LG 22.77 -0.31 -12.9 +10.8/B LG 33.90 -0.45 -12.8 +11.9/A LG 35.79 -0.48 -12.8 +12.1/A SH 29.80 -0.43 -15.0 +18.7/B SH 25.48 -0.36 -15.1 +17.8/B SH 30.89 -0.44 -15.0 +19.0/B HY 7.43 +0.01 -1.6 +0.6/B HY 6.64 +0.01 -1.6 +0.3/C SH 25.71 -0.37 -15.2 +19.6/A FB 12.89 -0.21 -9.2 +1.9/A FB 13.03 -0.22 -9.3 +1.6/A IP 10.16 +0.02 +0.8 -3.5/E IP 10.57 +0.01 +0.9 -2.8/D FB 13.06 -0.22 -9.1 +1.2/B FB 13.66 -0.23 -9.1 +1.7/A FB 12.99 -0.22 -9.1 +1.6/A FR 12.87 -0.19 -11.7 +4.1/C FV 12.58 -0.20 -9.7 +2.7/A MV 11.17 -0.12 -9.4 +6.7/C MG 30.89 -0.43 -8.2 +10.2/A MV 12.30 -0.14 -9.5 +6.1/C MG 21.55 -0.30 -8.1 +9.8/A MG 16.45 -0.23 -8.3 +9.0/A MG 22.01 -0.30 -8.1 +10.1/A MG 24.60 -0.35 -8.1 +9.8/A MG 25.04 -0.35 -8.1 +10.1/A MG 25.20 -0.35 -8.1 +10.2/A IH 10.06 -0.08 -5.7 -0.3/D Guinness Atkinson HSBC Investor Hancock Horizon Harbor Harding Loevner Hartford 37.76 16.18 ... -5.1 +11.6/ ... -8.6 +4.4/ ... +0.7 +0.5/ ... ... -3.7 -5.4 -5.1/ +1.0/ Heartland SelectVal m Value m ValuePlus m MV SV SV 25.25 32.15 21.83 -0.26 -0.20 -0.17 -6.8 -10.6 -9.3 +5.2/D +0.9/E -3.4/E EuroFocA m EuroFocC m IntlOppA m IntlOppC m ES ES FB FB 29.83 27.97 23.67 22.17 -0.47 -0.45 -0.32 -0.29 -11.3 -11.4 -10.5 -10.6 +5.9/A +5.1/A +3.8/A +3.0/A Henderson Hennessy CornerGrInv MB 18.12 CornerValInv LV 15.98 CorsMdCp30I MB 18.10 CorsMdCp30Inv MB 17.73 EqIncI MA 14.18 EqIncInv b MA 14.98 FocusI MG 66.29 FocusInv b MG 65.04 GsUtlInv SU 25.15 LgValInv LV 27.48 SmCpFinInv b SF 20.03 -0.03 -5.2 +10.5/A -0.22 -3.9 +5.3/D -0.09 -4.3 +10.2/A -0.09 -4.4 +9.9/A -0.09 -3.5 +5.4/B -0.10 -3.5 +5.1/C -0.60 -5.9 +11.0/A -0.59 -5.9 +10.6/A -0.19 +3.5 +7.3/C -0.38 -8.0 +5.9/D -0.19 -9.3 +7.1/B Retail m SmallCapRetail m MG SB -0.55 -0.14 ShtTmBd SmCompStk Value CS 5.19 ... +0.4 +1.2/A SB 33.11 -0.13 -6.6 +6.9/A LV 43.82 -0.68 -6.3 +9.2/A AllCpVlA m AllCpVlI CoreValI HWMdCValA m HighYldA m HighYldI d LgCapValA m LgCapValI MidCpValI SmCapValA m SmCapValI LV 20.22 LV 20.20 LV 12.65 MV 26.99 HY 10.44 HY 10.51 LV 21.91 LV 22.03 MV 27.35 SV 42.67 SV 42.97 -0.40 -11.6 +6.1/D -0.39 -11.6 +6.3/D -0.26 -10.9 +5.8/D -0.58 -12.7 +3.3/E -0.02 -4.0 -0.5/D -0.01 -3.9 -0.3/D -0.47 -10.1 +6.8/C -0.47 -10.0 +7.0/C -0.58 -12.6 +3.5/E -0.40 -12.8 +5.3/B -0.41 -12.8 +5.5/B StrTotRet d StratGrth d TV NE +0.04 +0.08 SmCo SB 23.24 -0.08 -5.9 +5.7/B Energy EE Hodges Homestead 29.26 15.53 Hotchkis & Wiley Hussman ICM ICON INVESCO 11.63 8.64 -12.7 -12.6 +5.1 +5.6 +6.0/C +4.3/D +0.4/C -5.1/E 9.87 -0.40 -9.5 -15.0/C AmerValA m AsPacGrA m BalAlocA m BalAlocC m BalAlocI BalAlocY CharterA m CharterC m ComstockA m ComstockC m CorpBondA m DevMkt A m DivDivA m DivDivC m DivDivInv b DivIncA m EnergyA m EnergyC m EnergyInv b EqIncomeA m EqIncomeB m EqIncomeC m EqWSP500A m EqWSP500C m EqWSP500Y EuroGrA m EuroGrInv b EuroSmCoA m FloatRtA m FloatRtC m GlHlthCrA m GlHlthCrI b GlS&MGrA m GlbCEqtyA m GlbGrA m GlbRlEstA m GrowIncA m GrowIncC m GrwthAllA m GrwthAllC m HiYldA m HiYldMuA m HiYldMuC m IntMuniA m IntlGrA m IntlGrC m IntlGrI LtdTrmMuniIncA m MidCapGrA m MidCapGrC m MidCpCrA m MidCpCrC m ModAllA m ModAllC m MuniIncA m NYTaxFA m RealEstA m RealEstC m SP500IdxA m SP500IdxC m ShtBdA m ShtTrmBdC b SmCapEqA m SmCapGrA m SmCapGrI SmCapValA m SmCpGrA m SmCpGrIn b Summit b TechA m TechInv b TrmkEnA m TrmkSelCoA m USGovtA m USMortA m MV 29.80 PJ 26.81 TV 10.20 TV 9.86 TV 10.31 TV 10.31 LB 16.45 LB 15.65 LV 19.59 LV 19.58 TW 6.86 EM 23.90 LV 17.31 LV 17.08 LV 17.30 LV 20.97 EE 19.82 EE 16.92 EE 19.74 MA 9.00 MA 8.79 MA 8.84 LB 43.61 LB 41.96 LB 43.97 ES 32.32 ES 32.23 ES 12.06 BL 6.90 BL 6.87 SH 32.49 SH 32.50 WS 15.72 WS 12.35 WS 25.47 GR 11.87 LV 21.39 LV 21.15 AL 12.49 AL 12.36 HY 3.80 HM 10.11 HM 10.08 MI 11.30 FG 29.25 FG 26.94 FG 29.69 MS 11.58 MG 29.89 MG 23.47 MB 20.11 MB 13.73 MA 11.44 MA 11.34 ML 13.71 MY 16.03 SR 21.50 SR 21.39 LB 20.71 LB 20.06 CS 8.48 CS 8.47 SB 12.27 SG 28.45 SG 31.35 SV 14.17 SG 7.66 SG 29.66 LG 14.55 ST 31.12 ST 30.90 MB 14.62 SB 14.21 GI 9.04 CI 12.35 -0.32 -10.3 +3.5/E -0.27 -4.7 -1.7/B -0.04 -0.7 +0.4/C -0.04 -0.8 -0.3/C -0.04 -0.7 +0.7/B -0.04 -0.6 +0.7/B -0.19 -4.2 +5.1/E -0.18 -4.3 +4.3/E -0.37 -9.6 +5.3/D -0.36 -9.7 +4.5/E +0.01 0.0 +2.1/B -0.20 -2.4 -10.0/D -0.12 -1.5 +10.5/A -0.12 -1.7 +9.7/A -0.12 -1.5 +10.6/A -0.12 +1.4 +11.9/A -1.01 -13.0 -17.0/D -0.86 -13.1 -17.6/D -1.00 -13.0 -17.0/C -0.10 -6.4 +5.5/B -0.10 -6.6 +4.7/C -0.10 -6.6 +4.7/C -0.53 -5.7 +9.4/B -0.51 -5.8 +8.6/C -0.54 -5.7 +9.7/B -0.29 -6.6 +2.6/B -0.29 -6.6 +2.6/B -0.05 -3.9 +5.7/A ... -2.6 -0.2/D ... -2.7 -0.7/E -0.45 -14.9 +11.4/E -0.45 -14.9 +11.4/E -0.14 -8.7 +3.3/D -0.18 -6.4 +2.7/D -0.28 -4.9 +5.5/B -0.11 -5.6 +2.1/D -0.36 -9.2 +6.2/D -0.35 -9.3 +5.4/D -0.10 -4.6 +1.9/E -0.11 -4.7 +1.1/E ... -2.4 +0.3/C -0.01 +0.8 +5.2/A -0.01 +0.7 +4.5/B -0.01 +1.2 +3.1/B -0.32 -5.6 +1.9/B -0.29 -5.7 +1.2/C -0.32 -5.6 +2.3/B -0.01 +1.0 +1.8/A -0.31 -13.0 +6.9/C -0.24 -13.1 +6.1/C -0.17 -4.9 +4.7/E -0.12 -5.0 +3.9/E -0.07 -3.3 +1.4/E -0.07 -3.4 +0.7/E -0.01 +1.1 +3.7/A -0.01 +1.1 +3.1/B -0.06 -6.0 +6.3/D -0.05 -6.1 +5.5/D -0.26 -5.7 +9.9/B -0.25 -5.8 +9.1/C ... +0.1 +0.9/B ... 0.0 +0.5/C -0.09 -8.6 +3.5/D -0.18 -11.2 +6.5/B -0.20 -11.1 +6.9/A -0.20 -12.1 +3.7/C -0.04 -13.8 +4.4/C -0.19 -11.2 +6.5/B -0.17 -11.8 +10.3/C -0.50 -15.8 +6.1/E -0.51 -15.8 +6.2/E -0.19 -9.1 +0.7/E -0.15 -6.1 +0.9/E +0.01 +2.2 +1.3/D ... +1.6 +2.6/A IntlA m IntlI d WorldwideA m WorldwideC m WorldwideI d FQ FQ IH IH IH 15.03 15.04 15.86 15.74 15.86 -0.08 -0.08 -0.12 -0.13 -0.13 -3.5 -3.5 -2.9 -3.0 -2.9 +3.5/C +3.7/B +3.0/B +2.2/B +3.3/B EnduranceInv m SV 13.22 -0.04 -1.6 +0.7/E IVA Intrepid InvestEd BlcdA m GrthA m MA AL SMIDCp SmCp MG 11.16 -0.10 -8.2 +4.9/D SG 15.58 -0.15 -9.3 +5.2/C AssetSTrB m AssetStrA m AssetStrC m AssetStrY b AsstStrgI AsstStrgyR b BalA m BalY b BondA m CndlGlVlA m CoreEqA m CoreEqC m DivOppsA m EuroOppA m GbIncAllcA m GlNatResA m GlblGrA m GlobalBdA m HiIncA m HiIncC m HiIncY b HighIncI IntlCrEqI IntlValA m IntlValC m IntlValY b IvyBalC m LgCpGrA m LgCpGrY b IH 19.75 IH 20.83 IH 19.89 IH 20.88 IH 21.06 IH 20.64 MA 22.03 MA 22.04 CI 10.43 WS 13.00 LG 11.92 LG 10.49 LB 16.15 ES 24.99 IH 13.19 SN 11.23 FG 36.74 IB 8.92 HY 6.60 HY 6.60 HY 6.60 HY 6.60 FB 15.01 FB 14.93 FB 13.35 FB 15.03 MA 21.92 LG 16.56 LG 16.91 IronBridge Ivy 10.70 10.69 -0.11 -0.12 -6.5 -8.7 +4.5/C +5.9/B -0.11 -5.2 -0.9/D -0.11 -5.1 -0.2/D -0.11 -5.2 -0.9/D -0.11 -5.0 -0.2/D -0.11 -5.0 +0.1/D -0.12 -5.1 -0.5/D -0.19 -6.2 +5.6/B -0.19 -6.1 +5.7/B +0.01 +1.1 +1.9/B -0.25 -11.4 -2.7/E -0.17 -8.2 +7.9/D -0.15 -8.3 +7.1/E -0.20 -6.6 +6.8/E -0.31 -11.4 +1.5/C -0.07 -5.2 +1.0/D -0.36 -8.8 -14.3/D -0.44 -9.8 +3.0/A -0.01 -0.6 -1.4/C +0.01 -3.8 -0.9/D +0.01 -3.9 -1.6/E +0.01 -3.8 -0.9/D +0.01 -3.7 -0.6/D -0.23 -10.5 +3.3/A -0.23 -10.5 +2.9/A -0.21 -10.6 +2.2/A -0.23 -10.5 +3.0/A -0.19 -6.2 +4.9/C -0.21 -9.6 +11.8/A -0.22 -9.6 +11.9/A JPMorgan LG 17.25 CS 10.80 CS 10.80 MG 15.13 MG 17.18 MG 18.25 FB 8.85 SG 17.05 MG 17.85 HM 5.26 HM 5.26 MI 12.11 HM 5.26 EM 12.11 SR 25.83 SR 25.86 ST 42.60 ST 37.43 ST 44.74 ST 46.38 SG 13.40 SG 11.32 SG 16.03 SG 16.80 SV 13.04 LV 18.45 -0.22 -9.6 +12.1/A +0.01 +0.8 +0.5/C +0.01 +0.7 -0.3/E -0.22 -10.2 +2.6/E -0.25 -10.1 +3.4/E -0.27 -10.0 +3.7/E -0.11 -9.7 +0.7/B -0.24 -18.3 +1.1/E -0.25 -10.0 +3.5/E -0.01 +0.2 +3.2/D -0.01 +0.1 +2.4/E -0.01 +0.8 +2.3/D -0.01 +0.2 +3.4/D -0.18 -10.0 -4.2/A -0.09 -6.0 +7.2/B -0.08 -5.9 +7.5/B -0.97 -15.4 +6.7/E -0.85 -15.5 +6.0/E -1.02 -15.4 +6.8/E -1.06 -15.3 +7.1/E -0.12 -11.0 +5.3/B -0.09 -11.1 +4.7/C -0.14 -11.0 +5.5/B -0.14 -11.0 +5.7/B -0.08 -6.6 +4.4/C -0.29 -8.9 +6.4/C CABdIs MF 10.96 -0.01 +1.4 +2.9/C CoreBdUlt CI 11.77 +0.01 +2.0 +2.3/A CoreBondA m CI 11.76 +0.01 +2.0 +1.9/B CoreBondC m CI 11.83 +0.01 +1.9 +1.3/D CoreBondR5 CI 11.74 +0.01 +2.0 +2.3/A CoreBondSelect CI 11.75 ... +2.0 +2.1/B CorePlBdA m CI 8.15 ... +1.3 +2.4/A CorePlBdC m CI 8.19 ... +1.3 +1.8/C CorePlBdS CI 8.15 +0.01 +1.5 +2.6/A CorePlBdU CI 8.16 +0.01 +1.5 +2.8/A DiscEq LB 20.15 -0.27 -8.0 +9.3/C DiscEqI LB 20.12 -0.28 -8.0 +9.4/B DiscEqUlt LB 20.13 -0.28 -8.0 +9.5/B DiverA m MA 14.68 -0.12 -5.5 +4.2/C DivrIs MA 14.73 -0.13 -5.5 +4.7/C DvsMdCpGrA m MG 21.14 -0.15 -13.0 +9.5/A EmMkEqA m EM 17.24 -0.27 -5.6 -9.2/D EmgMktE EM 17.63 -0.28 -5.5 -9.0/C EqIdxA m LB 32.43 -0.41 -5.7 +10.0/B EqIdxSel LB 32.47 -0.41 -5.7 +10.3/A EqIncA m LV 12.84 -0.14 -4.0 +9.5/A EqIncSelect LV 13.03 -0.15 -4.0 +9.7/A FEmMkEqIs EM 17.74 -0.27 -5.5 -8.8/C GovtBdA m GI 10.87 +0.01 +2.5 +1.7/C GovtBdSelect GI 10.87 +0.02 +2.5 +1.9/B GrAdvA m LG 13.18 -0.12 -12.2 +12.5/A GrAdvSel LG 13.47 -0.12 -12.2 +12.7/A GroIncA m LV 39.08 -0.55 -6.7 +9.3/A HighYldA m HY 6.59 ... -2.6 0.0/C HighYldC m HY 6.60 ... -2.7 -0.6/D HighYldSel HY 6.63 ... -2.6 +0.2/C HighYldUl HY 6.62 ... -2.6 +0.3/C IntlEqA m FB 12.71 -0.23 -10.4 -2.7/E IntlEqS FB 12.89 -0.24 -10.4 -2.5/E IntlResEnhEqSel FB 14.14 -0.27 -10.2 +0.3/B IntlValA m FV 10.97 -0.24 -12.0 -3.4/E IntlValInstl FV 11.18 -0.25 -11.9 -3.0/E IntlValSel FV 11.25 -0.25 -11.9 -3.2/E IntmT/FIncA m MI 11.34 -0.01 +1.2 +2.3/D IntmdTFIs MI 11.15 -0.01 +1.3 +2.6/C IntmdTFSl MI 11.17 -0.02 +1.2 +2.5/C IntrAmerA m LB 32.41 -0.37 -7.2 +10.5/A IntrAmerS LB 33.05 -0.38 -7.2 +10.8/A IntrGrR5 LG 37.95 -0.34 -6.8 +12.5/A IntrGrS LG 38.43 -0.34 -6.9 +12.3/A IntrIntA m FB 16.72 -0.28 -10.3 +0.4/B IntrMidA m MB 17.52 -0.18 -6.7 +9.1/A IntrMidSel MB 18.36 -0.19 -6.7 +9.4/A IntrPlSel LB 15.89 -0.20 -8.4 +10.5/A IntrValA m LV 28.58 -0.41 -9.5 +6.9/C IntreEuA m ES 21.05 -0.28 -10.1 +3.5/B IntreEuSl ES 21.42 -0.28 -10.0 +3.7/B IntreEurI ES 21.61 -0.28 -10.0 +3.9/A IntrepidValS LV 28.71 -0.42 -9.5 +7.1/C InvBalA m MA 13.56 -0.09 -4.1 +4.0/D InvBalC m MA 13.36 -0.09 -4.2 +3.5/D InvBalSel MA 13.59 -0.09 -4.0 +4.3/C InvConGrA m CA 11.84 -0.05 -2.2 +2.9/B InvConGrC m CA 11.79 -0.04 -2.3 +2.4/C InvConGrSel CA 11.91 -0.04 -2.1 +3.2/B InvGrC m AL 15.88 -0.18 -7.4 +6.0/B InvGrInA m MA 14.81 -0.14 -5.8 +4.9/C InvGrInC m MA 14.43 -0.13 -5.8 +4.3/C InvGrInSel MA 14.61 -0.13 -5.7 +5.1/B InvGrowA m AL 16.74 -0.19 -7.3 +6.5/A InvGrowSel AL 17.05 -0.20 -7.3 +6.8/A IsMktNeut NE 14.42 -0.01 -3.6 -0.6/D LCpCoPuR5 LB 24.31 -0.41 -9.6 +10.0/B LgCapGrA m LG 31.21 -0.36 -12.0 +10.2/C LgCapGrSelect LG 31.33 -0.37 -12.0 +10.4/C LiMDurBdA m CS 9.97 ... +0.2 +1.2/A MdCpGrSel MB 31.81 -0.32 -5.4 +9.1/A MidCapGrSel MG 23.91 -0.16 -12.9 +9.8/A MidCapVal m MB 31.50 -0.32 -5.5 +8.8/A MidCpValC m MB 30.45 -0.31 -5.5 +8.3/A MidCpValI MB 32.14 -0.32 -5.4 +9.4/A MktExpEhIdxS MB 9.50 -0.08 -6.8 +8.5/A MorBacSeU CI 11.40 ... +1.8 +2.7/A MrktNeuSel NE 10.50 +0.01 +0.8 +2.8/B MtgBckdA m CI 11.68 +0.01 +1.8 +2.3/A MtgBckdSel CI 11.41 +0.01 +1.8 +2.6/A MuniIncSel MI 10.06 -0.01 +1.4 +3.0/B NYIntmTFI MN 7.15 -0.01 +1.3 +2.4/D NYItmTFA m MN 7.12 -0.01 +1.2 +2.1/D RealtIncI SR 12.58 -0.07 -6.1 +7.0/C SelMidCap MG 38.78 -0.34 -9.1 +9.5/A SelSmCpEq SB 40.25 -0.42 -12.7 +5.8/B ShDurBndA m CS 10.84 +0.01 +0.5 +0.3/D ShDurBndSel CS 10.85 ... +0.4 +0.5/C ShMuniBdI MS 10.76 -0.01 +1.0 +1.2/B ShtDurBdU CS 10.85 ... +0.5 +0.8/B SmCapEqA m SB 36.59 -0.22 -5.2 +7.7/A SmCapEqR5 SB 41.69 -0.24 -5.1 +8.2/A SmCapGrA m SG 9.70 -0.14 -18.4 +2.9/D SmCapSel SB 41.65 -0.25 -5.2 +8.0/A SmCapValA m SV 21.65 -0.21 -6.7 +4.2/C SmCapValSel SV 22.83 -0.21 -6.7 +4.4/C SmCpGrIns SG 10.77 -0.15 -18.4 +3.4/D SmCpVlUlt SV 22.85 -0.22 -6.7 +4.6/C SmRt2015A m TD 16.44 -0.07 -3.0 +3.1/B SmRt2015I TD 16.49 -0.07 -2.9 +3.3/B SmRt2015S TD 16.47 -0.07 -2.9 +3.2/B SmRt2020A m TE 16.83 -0.11 -4.2 +3.9/B SmRt2020I TE 16.90 -0.11 -4.2 +4.1/A SmRt2020S TE 16.88 -0.11 -4.2 +3.9/A SmRt2030A m TH 17.07 -0.16 -6.3 +4.7/A SmRt2030I TH 17.15 -0.17 -6.2 +4.9/A SmRt2030S TH 17.11 -0.17 -6.2 +4.8/A SmRt2040A m TJ 17.21 -0.20 -7.5 +4.9/B SmRt2040I TJ 17.30 -0.20 -7.5 +5.1/A SmRt2040S TJ 17.26 -0.20 -7.5 +5.0/B SmtRtIncI RI 16.48 -0.07 -2.8 +2.5/A SmtRtIncS RI 16.45 -0.07 -2.8 +2.4/B TaxFrBdA m ML 12.61 -0.02 +1.2 +3.6/B TaxFrBdSelect ML 12.57 -0.01 +1.2 +3.8/A TxAwEqIns LB 25.66 -0.37 -8.7 +10.4/A TxAwRRetI MS 9.48 -0.01 -0.8 -0.6/E TxAwRRetS MS 9.48 -0.01 -0.7 -0.7/E USEquit LB 12.66 -0.19 -8.2 +10.2/B USEquityA m LB 12.63 -0.19 -8.2 +10.0/B USEquityC m LB 12.30 -0.19 -8.3 +9.5/B USEquityI LB 12.67 -0.19 -8.2 +10.4/A USEquityR5 LB 12.67 -0.20 -8.3 +10.4/A USLCpCPlA m LB 24.01 -0.40 -9.6 +9.5/B USLCpCPlC m LB 23.28 -0.39 -9.7 +9.0/C USLCpCrPS LB 24.23 -0.40 -9.6 +9.8/B USSmCo SB 13.72 -0.15 -10.0 +7.2/A USSmllI SB 13.71 -0.14 -10.0 +7.4/A UlShtbDUl CS 9.99 +0.01 +0.3 +1.6/A UltShDI CS 9.97 ... +0.2 +1.4/A ValAdvA m LV 26.04 -0.31 -6.3 +7.6/B ValAdvC m LV 25.96 -0.31 -6.4 +7.0/C ValAdvI LV 26.17 -0.31 -6.3 +8.1/B ValAdvSel LV 26.20 -0.31 -6.3 +7.8/B James Advantage GoldRainA b CA AspnBalIs AspnFlexBdIs AspnFortyIs AspnGlbReschIs AspnIntlGrIs AspnJanusIs AspnMidCpIs BalC m BalS b BalT ContranT EnteprsS b EnteprsT FlexBdT FortyA m FortyS b GlbLfScT GlbRsrchT GlbSelT GlbTechT Gr&IncT HiYldT Janus T OverseasS b OverseasT PerkinsMCVT PerkinsSCVL PerkinsSCVT PkMCValS b ResearchT ShTmBdT TwentyT USCrT VentureT MA 28.74 CI 11.82 LG 32.83 WS 36.21 FB 24.19 LG 28.27 MG 53.95 MA 27.41 MA 27.61 MA 27.64 MB 17.09 MG 79.31 MG 80.63 CI 10.39 LG 26.30 LG 25.56 SH 44.06 WS 55.58 WS 11.22 ST 18.64 LB 42.09 HY 7.76 LG 32.12 FB 23.06 FB 23.08 MV 14.50 SV 17.84 SV 17.40 MV 14.60 LG 38.07 CS 3.02 LG 51.05 LG 16.54 SG 53.96 Janus Jensen 23.30 -0.04 -2.4 +4.2/A -0.17 -4.5 +6.5/A +0.01 +1.3 +2.1/B -0.39 -9.7 +12.2/A -0.47 -10.0 +4.6/B -0.40 -16.0 -8.6/E -0.23 -8.3 +11.0/B -0.55 -5.9 +11.1/A -0.16 -4.6 +5.4/B -0.16 -4.5 +6.0/B -0.16 -4.5 +6.3/A -0.08 -8.1 +6.9/C -0.79 -5.9 +9.9/A -0.81 -5.9 +10.2/A +0.01 +1.3 +2.0/B -0.31 -9.8 +12.2/A -0.30 -9.8 +12.2/A -0.71 -15.4 +20.8/A -0.73 -10.0 +3.9/C -0.14 -11.6 +2.4/D -0.25 -11.7 +9.4/D -0.47 -4.6 +10.1/B ... -1.5 +1.2/B -0.26 -8.4 +10.7/B -0.39 -16.2 -10.1/E -0.39 -16.2 -9.8/E -0.13 -5.7 +5.3/D -0.12 -4.3 +6.6/A -0.12 -4.4 +6.4/A -0.13 -5.7 +5.0/D -0.42 -8.6 +12.0/A ... +0.5 +0.8/B -0.57 -6.9 +11.6/B -0.09 -5.3 +11.4/B -0.40 -12.4 +8.3/A John Hancock LG 36.00 -0.42 -1.5 +11.5/B LG 35.99 -0.41 -1.5 +11.2/B AbsRetCcyI CR 9.38 +0.09 +8.1 +2.6/B BalA m MA 16.83 -0.13 -4.4 +5.1/C BalC m MA 16.80 -0.13 -4.5 +4.3/C BalI MA 16.82 -0.13 -4.3 +5.4/B BlChpGwth1 b LG 28.95 -0.37 -11.0 +13.2/A BondA m CI 15.47 +0.02 +0.6 +2.1/B BondC m CI 15.47 +0.02 +0.5 +1.4/D BondI CI 15.47 +0.01 +0.5 +2.4/A CATaxFA m MC 11.09 -0.01 +1.0 +3.9/C ClasValI LV 21.80 -0.49 -10.7 +5.7/D ClsscValA m LV 21.78 -0.49 -10.7 +5.5/D CoreHYA m HY 8.36 +0.01 -5.3 -2.0/E CoreHYI HY 8.36 +0.01 -5.2 -1.8/E DisValMdCpA m MV 16.74 -0.22 -9.6 +10.1/A DisValMdCpC m MV 16.89 -0.22 -9.7 +9.3/A DisValMdCpI MV 17.33 -0.22 -9.5 +10.4/A DisVlMCR2 b MV 17.29 -0.22 -9.6 +10.0/A DiscValA m LV 16.43 -0.27 -7.3 +7.0/C DiscValC m LV 15.56 -0.26 -7.4 +6.2/D DiscValI LV 15.96 -0.27 -7.2 +7.3/C DiscValR4 b LV 15.97 -0.26 -7.3 +7.1/C DiscValR5 LV 15.98 -0.26 -7.2 +7.4/C DiscpValMidCpR6 MV 17.32 -0.22 -9.5 +10.5/A DiscpValR6 LV 15.98 -0.26 -7.2 +7.4/C EmMkVlNAV EM 7.88 -0.10 -4.9 -8.2/C EmgMktsA m EM 7.90 -0.09 -4.9 -8.6/C FinclIndA m SF 14.43 -0.29 -14.9 +3.6/C FltRtIncA m BL 7.87 ... -2.9 -1.4/E FltRtIncC m BL 7.90 -0.01 -3.1 -2.1/E FltRtIncI BL 7.87 ... -2.9 -1.0/E FocusedHiYldA m HY 3.08 -0.01 -3.4 -0.4/D GAbRSA m AM 10.10 ... -2.8 +1.9/ GAbRSI AM 10.12 ... -2.7 +2.2/ GblShYlA m WS 9.87 -0.12 -1.3 +5.3/B GblShYlC m WS 9.88 -0.11 -1.3 +4.6/B GblShYlI WS 9.91 -0.12 -1.2 +5.7/A GlAbsRtnStrC m AM 10.10 ... -2.9 +1.2/ GlbAbRSR6 AM 10.11 ... -2.8 +2.3/ GovtIncA m GI 9.64 +0.01 +1.9 +1.6/C HiYldMunA m HM 8.20 -0.01 +1.1 +2.8/E IIAcBd1 b CI 9.94 ... +0.8 +2.3/A IICoBd1 b CI 13.09 +0.01 +1.8 +2.0/B IICpAp1 b LG 14.71 -0.20 -12.4 +12.4/A IICpApNAV LG 14.73 -0.20 -12.4 +12.4/A IIEqIn1 b LV 16.02 -0.25 -5.4 +4.7/E IIHiYd1 b HY 7.05 -0.02 -4.5 -2.6/E IIInVa1 b FV 12.56 ... -7.9 -3.2/ IIInVaNAV FV 12.53 ... -7.8 -3.1/ IIMdSt1 b MG 15.63 -0.13 -14.5 +6.6/C IIRESe1 b SR 12.79 -0.06 -3.4 +7.8/A IIToRtNAV CI 13.26 +0.01 +0.5 +1.2/D IncomeA m MU 6.38 ... +0.6 +1.7/A IncomeC m MU 6.38 -0.01 +0.5 +1.0/B IncomeI MU 6.37 ... +0.6 +2.1/A IntCoreI FV 26.38 -0.45 -8.6 -0.1/B IntlGrA m FG 19.83 -0.25 -8.1 +5.2/A IntlGrI FG 19.86 -0.25 -8.0 +5.6/A InvstGdBdA m CI 10.40 +0.01 +1.2 +2.0/B LgCpEqA m LB 36.63 -0.60 -11.7 +7.9/D LgCpEqC m LB 33.27 -0.55 -11.8 +7.1/D LifAg1 b AL 13.55 -0.17 -8.5 +4.5/C LifAgA m AL 13.60 -0.17 -8.5 +4.1/D LifAgC m AL 13.63 -0.17 -8.6 +3.3/D LifBa1 b MA 13.48 -0.10 -5.3 +3.2/D LifBa5 MA 13.49 -0.10 -5.3 +3.3/D LifBaA m MA 13.55 -0.11 -5.3 +2.8/E LifBaC m MA 13.55 -0.10 -5.4 +2.1/E LifBalGr5 AL 13.77 -0.14 -7.0 +4.2/C LifCo1 b CA 12.22 -0.03 -1.4 +1.6/D LifCoA m CA 12.24 -0.03 -1.4 +1.2/D LifCoC m CA 12.23 -0.03 -1.5 +0.4/E LifGr1 b AL 13.78 -0.14 -7.1 +4.2/C LifGrA m AL 13.83 -0.15 -7.1 +3.8/D LifGrC m AL 13.85 -0.14 -7.2 +3.0/E LifMo1 b CA 12.68 -0.06 -3.2 +2.4/C LifMoA m CA 12.71 -0.06 -3.2 +2.0/C LifMoC m CA 12.70 -0.06 -3.3 +1.3/D LrgCpEqI LB 38.04 -0.63 -11.6 +8.2/D RainierSelGrA m LG 18.62 -0.23 -9.8 +7.3/E RegBankA m SF 16.78 -0.31 -12.1 +9.7/A Ret20101 b TA 10.83 -0.01 -0.1 +1.3/E Ret20151 b TD 10.88 -0.01 -0.2 +1.8/D Ret20201 b TE 11.42 -0.03 -1.0 +2.8/C Ret20251 b TG 11.88 -0.06 -2.5 +3.5/D Ret20301 b TH 12.10 -0.09 -4.0 +3.8/C Ret20351 b TI 12.23 -0.12 -4.9 +4.0/D Ret20401 b TJ 12.28 -0.13 -5.4 +4.0/C Ret20451 b TK 12.30 -0.13 -5.6 +4.0/D Ret20501 b TN 10.95 -0.12 -5.6 +4.0/D RetntLv20101 b TA 8.61 -0.04 -3.0 +2.7/C RetntLv20151 b TD 9.03 -0.05 -3.7 +3.1/B RetntLv20201 b TE 9.51 -0.07 -4.6 +3.7/B RetntLv20251 b TG 9.79 -0.09 -5.6 +4.2/B RetntLv20301 b TH 9.81 -0.10 -6.6 +4.4/B RetntLv20351 b TI 10.03 -0.11 -7.0 +4.6/B RetntLv20401 b TJ 9.95 -0.12 -7.3 +4.6/B RetntLv20451 b TK 9.86 -0.12 -7.3 +4.5/C RetntLv20501 b TN 10.18 -0.13 -7.3 +4.6/B SmCapEqA m SG 27.40 -0.18 -14.6 +0.9/E StcIncA m MU 10.27 -0.01 -0.5 +1.7/A StcIncC m MU 10.27 -0.01 -0.6 +1.0/B StcIncI MU 10.27 -0.02 -0.4 +2.0/A TaxFBdA m ML 10.11 -0.01 +1.0 +2.9/D USGlbLGrA m LG 37.16 -0.64 -8.7 +8.7/D USGlbLGrC m LG 32.65 -0.57 -8.7 +7.9/D USGlbLGrI LG 39.31 -0.68 -8.6 +9.0/D Keeley SmCapVal m SmCpValI SB 27.09 -0.24 -8.4 +0.2/E SB 27.40 -0.24 -8.4 +0.5/E Paradigm d ParadigmI d SmCpOpt d MG MG SB 28.39 28.46 29.48 ... ... +0.03 -9.1 -9.1 -9.7 +2.9/ +3.1/ +1.2/E Equity d FixInc d SmCpEqI d LG TW SG 20.18 10.61 17.58 -0.30 +0.01 -0.12 -5.7 +1.0 -11.5 +6.0/E +0.8/D +1.2/E Kinetics LKCM LSV ValueEq LV 21.09 -0.29 -7.5 +10.0/A 2YrGov GS 9.88 ... +0.6 +0.4/C EmgMktsI d InMktMstS d IntlGvtFIInst d IntlMstrI d USLCGr d EM FG IB FG LG 6.37 18.96 9.55 18.99 14.80 -0.08 -0.27 +0.01 -0.27 -0.19 -3.0 -9.6 +4.8 -9.6 -10.7 -11.6/E +0.4/C -2.5/D +0.3/D +10.3/C CptAllOpStInst d DevMktsInst d EMMltStrInst d EmMktEqBldInst d EmeDeInst d EmgMkEqInst d EmgMktEqOpen m GLIPInst d GLIPOpen m IntlEqInst d IntlStEqInst d IntlStEqOpen m USCorpIncInst d USEqContInst d USSMCpEqInst d TV EM EM EM EB EM EM FQ FQ FB FB FB HY LB SB 8.77 8.33 7.12 8.00 7.73 12.98 13.34 13.34 13.36 15.71 12.36 12.45 4.58 13.12 11.72 -0.05 -0.17 -0.09 -0.12 -0.01 -0.22 -0.22 -0.12 -0.12 -0.24 -0.14 -0.14 ... -0.07 -0.07 -6.3 -7.9 -5.2 -6.2 +1.0 -3.4 -3.5 -0.6 -0.7 -8.0 -7.3 -7.4 -0.5 -5.1 -8.9 +1.2/B -11.5/E -8.7/C -10.0/D -5.8/D -10.1/D -10.3/D +15.2/A +14.8/A +1.6/A +2.6/A +2.4/A +2.2/A +13.5/A +7.8/A LWAS/DFA Laudus Lazard Legg Mason CBAggressGrthA m LG 170.33 -2.94 -9.0 +10.2/C CBAggressGrthB m LG 135.67 -2.35 -9.1 +9.1/D CBAggressGrthC m LG 141.01 -2.44 -9.1 +9.4/C CBAggressGrthI LG 185.88 -3.21 -8.9 +10.5/B CBAggressGrthIS LG 187.68 -3.24 -8.9 +10.6/B CBAllCapValueA m LV 12.71 -0.23 -10.4 +3.1/E CBAllCapValueC m LV 11.41 -0.21 -10.4 +2.5/E CBAppreciatA m LB 19.00 -0.23 -4.3 +9.3/C CBAppreciatC m LB 18.38 -0.22 -4.5 +8.5/C CBAppreciatI LB 18.88 -0.23 -4.3 +9.7/B CBAppreciatIS LB 18.93 -0.22 -4.3 +9.8/B CBIntAlCapOppIS FV 8.62 -0.13 -9.9 -1.8/D CBLargeCapGrA m LG 30.21 -0.40 -6.9 +13.8/A CBLargeCapGrC m LG 25.05 -0.34 -7.0 +12.9/A CBLargeCapGrI LG 33.21 -0.44 -6.8 +14.2/A CBLargeCapValA m LV 25.59 -0.30 -5.4 +8.0/B CBLargeCapValI LV 25.56 -0.29 -5.3 +8.4/B CBMidCapA m MB 26.44 -0.33 -10.5 +7.9/B CBMidCapC m MB 21.81 -0.27 -10.6 +7.2/B CBMidCapI MB 29.02 -0.36 -10.5 +8.3/A CBSmallCapGrA m SG 22.10 -0.12 -16.6 +3.0/D CBSmallCapGrI SG 23.31 -0.13 -16.5 +3.4/D CBSmallCapGrIS SG 23.46 -0.13 -16.5 +3.5/D CBTactDivIncA m MV 14.54 -0.16 -6.9 +0.7/E CBTactDivIncC m MV 13.88 -0.15 -7.0 -0.1/E CBTactDivIncI MV 14.63 -0.17 -6.9 +0.9/E DivStrat1 LV 18.65 -0.17 -1.9 +7.7/B DivStratA m LV 18.64 -0.17 -1.9 +7.4/C DivStratC m LV 18.39 -0.17 -2.0 +6.7/C DivStratI LV 19.08 -0.17 -1.9 +7.8/B OppC m MB 14.78 -0.20 -18.9 +10.1/A OppI MB 16.66 -0.22 -18.8 +11.2/A SpcInvC m SB 27.24 -0.30 -10.2 +4.7/C ValueC m LB 56.05 -1.04 -11.0 +7.2/D ValueInst LB 66.78 -1.24 -10.9 +8.2/D WAAdjRateIncA m UB 8.80 ... -0.3 +0.4/B WACalifMuniA m MC 16.60 -0.01 +1.1 +2.8/E WACoreBondA m CI 12.23 +0.02 +1.0 +2.3/A WACoreBondFI b CI 12.23 +0.01 +1.1 +2.4/A WACoreBondI CI 12.23 +0.02 +1.2 +2.7/A WACoreBondIS CI 12.24 +0.02 +1.1 +2.8/A WACorePlusBdA m CI 11.40 +0.01 +0.1 +2.3/A WACorePlusBdFI b CI 11.41 +0.01 +0.2 +2.3/A WACorePlusBdI CI 11.41 +0.01 +0.3 +2.7/A WACorePlusBdIS CI 11.40 ... +0.2 +2.7/A WACorporateBdA m TW 11.45 +0.01 -1.8 +1.9/B WAGlbStratIncA m MU 5.89 ... -2.2 -0.2/D WAGlobalHYBdA m HY 5.60 -0.01 -3.2 -2.6/E WAHighYieldI HY 6.89 -0.02 -5.2 -2.5/E a Continued on next page Plus 23 timesfreepress.com • eEdition Stocks Plus Thursday, December 10, 2015 Mutual Funds ( continued) NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk WAHighYieldIS HY 7.01 -0.01 -5.1 -2.4/E WAInflIdxPlusIS IP 11.04 +0.02 +0.9 -2.0/C WAIntMtyNYMunA m MN 9.07 -0.02 +1.2 +2.3/D WAIntTermMuniA m MI 6.62 ... +1.2 +2.2/D WAIntTermMuniC b MI 6.63 ... +1.1 +1.6/E WAIntTermMuniI MI 6.62 ... +1.3 +2.3/D WAIntermedBdI CI 10.97 +0.01 +1.1 +2.2/B WAIntermedBdIS CI 10.98 +0.01 +1.1 +2.0/B WAManagedMuniA m ML 16.78 -0.01 +1.0 +3.0/C WAManagedMuniC m ML 16.79 -0.01 +0.9 +2.4/E WAManagedMuniI ML 16.80 -0.02 +1.0 +3.0/C WAMortBackSecA m CI 10.79 ... +1.0 +3.4/A WAMortBackSecI CI 10.84 ... +1.1 +3.7/A WAMuniHighIncA m HM 14.46 -0.02 +1.4 +2.7/E WAMuniHighIncC m HM 14.39 -0.01 +1.4 +2.1/E WAMuniHighIncI HM 14.39 -0.01 +1.5 +2.9/D WANJMuniA m MJ 12.69 -0.01 +0.9 +1.9/D WANYMuniA m MY 13.74 -0.01 +1.2 +2.3/D WAPennMuniA m MP 13.12 -0.01 +1.3 +2.5/C WAShortTermBdI CS 3.84 ... +0.2 +0.7/C WAShortTermBdIS CS 3.84 ... +0.2 +0.8/B WAShtDurHiIncA m HY 4.73 -0.01 -6.5 -3.4/E WAShtDurHiIncI HY 4.75 -0.01 -6.5 -3.2/E WATotRetUnconFI b NT 9.78 ... -3.1 -0.2/B WATotRetUnconI NT 9.79 ... -3.1 +0.1/B WATotRetUnconIS NT 9.77 -0.01 -3.1 +0.1/B NYMuniBdA m NewDiscA m ResIntlA m ResIntlI ResearchA m ResearchC m ResearchI SCMuniBdA m StratIncA m TechA m TotRetA m TotRetB m TotRetC m TotRetI TtlRetBdA m TtlRetBdC m TtlRetBdI UtilA m UtilB m UtilC m VAMuniBdA m ValueA m ValueB m ValueC m ValueI WVMuniBdA m MY 11.30 SG 19.36 FB 14.17 FB 14.64 LB 33.83 LB 31.02 LB 34.59 SL 12.35 MU 6.19 ST 23.31 MA 16.76 MA 16.77 MA 16.84 MA 16.76 CI 10.61 CI 10.62 CI 10.61 SU 16.34 SU 16.25 SU 16.25 SL 11.52 LV 31.35 LV 31.18 LV 31.00 LV 31.52 SL 11.37 ... +1.3 +2.8/C -0.18 -14.1 +0.2/E -0.24 -9.6 -1.8/D -0.25 -9.6 -1.5/D -0.39 -6.2 +8.8/C -0.35 -6.3 +8.0/D -0.40 -6.1 +9.1/C -0.01 +1.3 +2.2/C ... -0.1 +0.7/B -0.36 -10.0 +12.4/B -0.12 -2.2 +6.2/A -0.12 -2.3 +5.4/B -0.13 -2.4 +5.4/B -0.12 -2.2 +6.5/A +0.01 +1.5 +1.9/B +0.01 +1.3 +1.0/D +0.01 +1.5 +2.0/B -0.18 -2.7 +2.3/E -0.18 -2.9 +1.6/E -0.18 -2.9 +1.5/E -0.01 +1.5 +2.7/B -0.41 -4.4 +9.5/A -0.41 -4.5 +8.7/B -0.40 -4.5 +8.7/B -0.41 -4.4 +9.8/A -0.01 +1.2 +2.3/C DestModC m FundA m FundInstSvc GrowthInstl IDAggSrv b IDModCnSv b IntlIdxA m IntlIdxI InvDeMdAgSvc b MCMkIxI MdCMktIdA m S&P500ISv S&P500Is S&P500Svc b SmCpIdxI MA LB LB LG AL CA FB FB AL MB MB LB LB LB SB Oppenheimer CoreInv d CoreInvI d GlbInstl d GrizShort TV 17.33 TV 17.34 IH 9.49 BM 8.19 DivIncA m MA -0.07 LSCorBdA m LSGrY LSInvBdA m LSInvBdC m LSInvBdY LSSmCpGrInstl LSStratIncA m LSStratIncC m LSValY LtdGovAgA m OakmarkA m USEqOppsA m CI 12.20 +0.02 +0.4 +0.5/E LG 10.69 -0.13 -7.0 +12.6/A CI 10.76 -0.02 -0.6 -0.2/E CI 10.66 -0.02 -0.7 -1.0/E CI 10.77 -0.02 -0.6 0.0/E SG 18.57 -0.09 -12.9 +7.0/A MU 13.12 -0.06 -3.9 +0.8/B MU 13.21 -0.06 -4.0 0.0/C LV 18.18 -0.26 -8.6 +6.8/C GS 11.53 +0.01 +0.9 +0.7/B LB 17.03 -0.29 -9.4 +7.4/D LG 25.30 -0.37 -8.3 +11.5/B MG LG 14.66 -0.25 -8.8 +8.1/D FB 14.57 -0.15 -9.7 -1.1/D Intl LongPart SmCap FB 11.07 -0.13 -10.4 -5.7/E LB 19.60 -0.23 -8.6 -1.9/E MB 25.73 -0.23 -4.6 +6.9/C BdInstl BdR b FixIncI GlbBdInstl GlbBdR b InsHiIncI InvGFiInc SmCpValInstl SmCpValR b MU 12.48 MU 12.42 MU 11.98 IB 15.05 IB 14.85 HY 5.59 CI 11.55 SB 27.70 SB 27.37 AffiliatA m AffiliatC m AffiliatI AffltdF b AlphaA m AlphaC m AlphaStrF b BndDbtrF b BondDebA m BondDebC m BondDebI CATaxFA m CalibrdDivA m CalibrdDivC m ConverI CoreF/IA m CrFxdIncF b DevGrowA m DevGrowI DivIncStA m DivIncStC m DvEqStrA m DvlGrthR3 b DvlpGrthF b EMktCcyI FdmtlEqtyA m FdmtlEqtyC m FdmtlEqtyF b FdmtlEqtyI FdmtlEqtyR3 b FltRateF b FltRateI FltgRateA m FltgRateC m GIStA m GIStC m GrOpportA m HYMuniBdA m HYMuniBdC m HgYdMnBdF b HiYldA m HiYldC m HiYldI HighYldF b IncmA m IncmC m IncmF b InmTxFrC m IntlA m IntlCorEqA m IntlDInA m IntlDInI IntlI IntmdTFF b LdAbMCVlI MABalOppA m MABalOppC m MAGloOppA m MicCapGrI MidCpStcA m MidCpStcC m MidCpStcI NYTaxFA m NatlTaxFA m NatlTaxFC m NtlTFIncF b ShDurIncA m ShDurIncC m ShDurIncF b ShDurIncI ShDurT/FA m ShDurT/FC m ShDurT/FF b SmCpValA m SmCpValI TaxFreeA m TotRetA m TotRetC m TotRetI TtlRtnF b ValOppA m ValOppC m ValOppI ValOppsF b LV 13.40 -0.16 -5.0 +7.9/B LV 13.39 -0.16 -5.1 +7.1/C LV 13.45 -0.16 -4.9 +8.2/B LV 13.40 -0.16 -5.0 +8.1/B SG 22.43 -0.21 -11.3 +6.1/B SG 19.96 -0.19 -11.4 +5.3/C SG 22.47 -0.21 -11.3 +6.2/B HY 7.09 -0.01 -3.3 +1.8/A HY 7.10 -0.01 -3.4 +1.7/A HY 7.12 ... -3.4 +1.1/B HY 7.06 -0.01 -3.3 +1.9/A MC 11.09 -0.01 +1.5 +4.3/B LB 13.05 -0.10 -1.2 +8.8/C LB 12.90 -0.11 -1.4 +8.0/D CV 9.90 -0.03 -7.5 +3.3/C CI 10.86 +0.01 +1.4 +1.6/C CI 10.86 +0.01 +1.4 +1.7/C SG 15.26 -0.07 -17.3 +4.2/C SG 17.38 -0.08 -17.2 +4.6/C CA 13.03 -0.04 -3.7 +1.3/D CA 13.20 -0.04 -3.7 +0.5/E LG 15.67 -0.17 -8.3 +6.9/E SG 14.92 -0.07 -17.3 +4.0/C SG 15.76 -0.07 -17.3 +4.5/C CR 4.95 -0.02 -2.3 -6.7/D LB 10.98 -0.16 -6.7 +6.7/E LB 9.98 -0.14 -6.7 +6.0/E LB 10.89 -0.16 -6.6 +7.0/D LB 11.04 -0.16 -6.6 +7.1/D LB 10.83 -0.15 -6.6 +6.6/E BL 8.64 ... -1.0 +1.6/A BL 8.65 ... -1.1 +1.6/A BL 8.65 ... -1.0 +1.5/A BL 8.65 ... -1.2 +0.8/B AL 14.45 -0.13 -6.0 +3.2/D AL 14.31 -0.13 -6.2 +2.4/E MG 16.56 -0.13 -10.3 +7.7/B HM 11.73 +0.01 +1.5 +3.4/D HM 11.73 ... +1.4 +2.7/E HM 11.74 +0.01 +1.5 +3.5/D HY 6.63 ... -2.9 +1.7/A HY 6.59 ... -3.0 +1.0/B HY 6.66 ... -2.8 +1.9/A HY 6.62 ... -2.9 +1.8/A TW 2.60 ... -1.6 +0.6/E TW 2.62 ... -1.3 +0.1/E TW 2.60 ... -1.5 +0.8/D MI 10.98 -0.02 +1.3 +2.4/D FQ 14.61 -0.18 -10.6 +4.9/B FB 11.07 -0.16 -8.7 -1.8/D FV 6.28 -0.11 -7.2 -4.1/E FV 6.31 -0.11 -7.2 -3.7/E FQ 14.98 -0.18 -10.5 +5.2/A MI 11.00 -0.01 +1.5 +3.2/B SB 28.74 -0.20 -7.5 +6.5/B MA 9.90 -0.07 -5.6 +2.2/E MA 9.84 -0.07 -5.7 +1.5/E IH 9.67 -0.09 -5.9 -0.7/D SG 11.36 -0.23 -22.4 +8.4/A MB 22.84 -0.26 -7.7 +6.2/C MB 21.26 -0.24 -7.8 +5.4/D MB 22.67 -0.26 -7.7 +6.5/C MY 11.43 -0.01 +1.5 +3.3/B ML 11.48 -0.01 +1.7 +3.3/B ML 11.49 -0.01 +1.5 +2.7/D ML 11.47 -0.01 +1.6 +3.4/B CS 4.27 ... -0.3 +1.0/A CS 4.30 ... -0.4 +0.4/D CS 4.27 ... -0.3 +1.1/A CS 4.27 ... -0.3 +1.2/A MS 15.82 ... +0.8 +0.9/C MS 15.82 ... +0.7 +0.3/E MS 15.82 ... +0.8 +1.0/B SB 19.20 -0.16 -7.7 +4.5/C SB 21.82 -0.19 -7.7 +4.8/C MI 11.00 -0.01 +1.5 +3.0/B CI 10.21 ... +0.8 +1.6/C CI 10.20 ... +0.7 +0.9/E CI 10.23 ... +0.9 +1.8/C CI 10.21 +0.01 +0.9 +1.7/C MB 16.58 -0.16 -6.1 +7.5/B MB 15.22 -0.15 -6.2 +6.7/C MB 17.13 -0.17 -6.0 +7.8/B MB 16.84 -0.17 -6.1 +7.7/B LB 23.13 -0.25 -7.8 +9.6/B MA 28.64 -0.21 -3.9 +5.8/B MA 28.71 -0.21 -3.9 +6.1/A CV 14.03 -0.12 -7.1 +5.7/A LB 38.31 -0.55 -8.6 +6.6/E BL 8.79 -0.01 -1.0 +0.7/B BL 8.80 ... -1.2 0.0/D HY 5.13 -0.01 -2.7 +0.5/B HY 5.11 ... -2.6 -0.3/C HY 5.11 ... -2.6 -0.3/D CI 10.92 +0.01 +1.7 +1.9/B FB 27.77 -0.42 -9.8 -1.5/D CI 10.29 +0.01 +0.6 +1.1/D LG 8.26 -0.10 -11.8 +10.2/C LB 32.14 -0.46 -8.6 +5.7/E LB 32.98 -0.47 -8.5 +5.9/E LO 14.17 +0.04 -4.8 -4.9/E LO 14.07 +0.05 -4.9 -5.1/E LB 42.56 -0.53 -5.7 +9.9/B LB 42.97 -0.54 -5.7 +10.1/B LB 32.32 -0.44 -9.8 +4.7/E SB 24.10 -0.21 -7.1 +7.1/A ML 10.10 -0.01 +0.7 +3.8/A IH 16.97 -0.11 -2.8 +4.7/A NT 8.15 ... -3.1 -1.1/D Growth m MasEquityIntl MasIntlIntl AlCpGrI BalA m BalI ConvertA m EquityI FltgRateA m FltgRateC m HiYldCorA m HiYldCorB m HiYldCorC m IdxBdI IntlI IntmBondI LgCapGrA m MAPA m MAPI Mktfield MktfldA m S&PIdxA m S&PIdxI SelEqI SmCoValI TaxFBondA m TotalRetA m UnconBdA m BalInv GrthInv SmallCap d MA 79.88 -0.74 -1.6 +5.4/B LB 103.45 -1.47 -1.0 +9.2/C SB 18.50 -0.17 -5.0 +6.9/A CoreBondS DivTaxEx IntlS NYTaxEx PBConTrmS PBExtTrmS PBMaxTrmS PBModTrmS UnconstraBdS WrldOppA TW 10.52 +0.02 +0.4 +1.2/D MS 11.20 ... +1.2 +0.9/C FB 7.04 -0.08 -5.2 -0.2/C SS 10.62 -0.01 +1.1 +0.7/D CA 12.53 -0.04 -1.7 +1.5/D MA 15.09 -0.12 -3.8 +2.4/E AL 16.71 -0.22 -5.3 +4.1/C CA 12.37 -0.07 -2.8 +1.7/D NT 10.07 +0.01 -0.5 +0.4/B FB 6.47 -0.10 -4.4 -2.7/E Leuthold Litman Gregory -0.06 -1.5 +6.7/A -0.06 -1.5 +6.8/A -0.05 -3.0 +3.8/A +0.12 +11.3 -5.7/A Longleaf Partners Loomis Sayles Lord Abbett Lyrical USValueEquity M.D. Sass -0.04 -3.0 -0.3/D -0.04 -3.0 -0.5/D -0.03 -2.0 +0.5/C +0.01 +1.5 -1.5/C ... +1.5 -1.8/D -0.02 -4.4 +0.4/C -0.02 -0.2 +0.2/E -0.18 -7.5 +5.9/B -0.18 -7.5 +5.7/B LB 13.44 -0.23 -8.9 +11.4/A EqIncPlusInstl LO 9.72 -0.08 -5.4 NA/ MFS ARMuniBdA m AggGrAlA m AggGrAlC m CAMuniBdA m ConAllC m ConAllocB m ConAllocI ConAlocA m CoreEqA m CorpBondA m CorpBondC m CorpBondI CrEqA m CrEqI GlEqA m GlEqC m GlGrowA m GlTotRtA m GlTotRtC m GovtSecA m GrAllocA m GrAllocB m GrAllocC m GrowA m GrowB m GrowC m GrowI HiYLDOpA m HighIncA m IntDivA m IntlGrA m IntlNDisA m IntlNDisI IntlNwDsC m IntlValA m IsIntlEq LtdMatA m LtdMatC m MAInvA m MAInvC m MAInvGrA m MAInvGrC m MAInvGrI MAInvI MAMuniBdA m MdCpValA m MdCpValI MidCapGrA m ModAllocA m ModAllocB m ModAllocC m ModAllocI MuHiIncA f MuIncA m MuIncC m MuLtdMtA m MuLtdMtC m MuniHiIncC m NCMuniBdA m SL 10.08 WS 17.59 WS 17.19 MC 6.12 CA 13.75 CA 13.87 CA 14.07 CA 13.95 LB 23.13 TW 13.47 TW 13.43 TW 13.47 LB 20.57 LB 20.81 WS 32.59 WS 29.01 WS 29.75 IH 15.31 IH 15.42 GI 10.18 AL 16.46 AL 16.32 AL 16.16 LG 64.98 LG 54.11 LG 53.72 LG 68.46 HY 5.54 HY 3.06 FB 14.33 FG 24.39 FR 25.84 FR 26.56 FR 24.71 FB 32.88 FG 18.89 CS 5.96 CS 5.96 LB 25.48 LB 24.42 LG 22.03 LG 19.35 LG 22.54 LB 24.87 MT 11.43 MV 17.41 MV 17.81 MG 12.84 MA 15.07 MA 14.91 MA 14.82 MA 15.26 HM 8.26 ML 8.88 ML 8.92 MS 8.24 MS 8.25 HM 8.27 SL 12.01 -0.01 +1.1 +2.4/C -0.19 -6.3 +5.0/B -0.20 -6.5 +4.2/C ... +1.5 +4.1/C -0.05 -1.9 +1.8/D -0.05 -1.9 +1.8/D -0.05 -1.7 +2.8/B -0.05 -1.8 +2.5/C -0.26 -6.7 +8.9/C +0.02 +0.9 +2.0/B +0.02 +0.8 +1.2/D +0.02 +0.9 +2.2/B -0.28 -6.5 +10.4/A -0.29 -6.6 +10.7/A -0.34 -4.9 +5.1/B -0.30 -5.0 +4.3/C -0.41 -4.3 +4.0/C -0.12 -1.5 +4.1/A -0.11 -1.6 +3.4/A +0.01 +2.2 +1.5/C -0.14 -5.0 +4.0/D -0.14 -5.1 +3.2/D -0.14 -5.1 +3.2/D -0.71 -7.6 +11.4/B -0.59 -7.7 +10.6/B -0.59 -7.7 +10.6/B -0.75 -7.6 +11.7/A -0.01 -2.6 0.0/C ... -2.6 +0.3/C -0.20 -6.6 +0.3/B -0.31 -5.4 -0.6/D -0.29 -6.5 +2.2/D -0.29 -6.4 +2.4/D -0.27 -6.6 +1.4/E -0.44 -3.7 +7.8/A -0.24 -8.1 +0.5/C ... +0.2 +0.4/C +0.01 +0.2 -0.4/E -0.30 -6.5 +8.6/C -0.29 -6.6 +7.7/D -0.29 -4.3 +9.1/D -0.26 -4.4 +8.2/D -0.30 -4.3 +9.3/C -0.29 -6.5 +8.8/C -0.01 +1.3 +2.6/B -0.20 -6.3 +8.1/A -0.20 -6.3 +8.3/A -0.09 -8.2 +9.8/A -0.09 -3.3 +3.4/D -0.09 -3.4 +2.6/E -0.09 -3.5 +2.6/E -0.09 -3.3 +3.7/D ... +1.5 +4.4/B -0.01 +1.3 +3.2/C ... +1.3 +2.4/E -0.01 +1.1 +1.6/A ... +1.1 +0.8/C ... +1.3 +3.4/D -0.01 +1.2 +2.3/C Madison MainStay Mairs & Power 14.16 -1.0 +5.3/B Manning & Napier Marsico 21stCent b FlexCap b Focus b Grow b MassMutual LG LG LG LG 18.97 14.03 14.82 14.14 -0.12 -0.07 -0.17 -0.14 -12.2 -7.3 -8.6 -9.8 +8.7/D +8.6/D +10.3/C +8.2/D MEIntlIdxI FB 10.74 -0.18 -8.9 +0.2/B MMSSCGEI SG 10.62 -0.10 -14.1 +6.2/B MMSeFVI LV 10.73 -0.17 -6.9 +7.2/C MMSeFVI LB 15.41 -0.27 -10.0 +6.3/E MMSeOvI FB 7.02 -0.12 -9.8 -0.7/C MMSelTRBdI CI 10.03 +0.01 +1.5 +1.6/C MMSelTRBdR5 CI 10.02 +0.01 +1.6 +1.5/C MMSelTRBdSvc CI 10.05 ... +1.5 +1.4/D PrGlobalR5 WS 11.75 -0.22 -12.8 +3.5/D PrInPrInI IP 10.20 +0.03 +1.9 -1.3/A PrStrEmMI EM 8.89 -0.14 -6.9 -9.6/D PreCBdI CI 10.72 ... +0.6 +1.6/C PreShDuI CS 10.16 ... +0.6 +1.3/A PremIntlEqtyR5 FG 10.86 -0.13 -6.3 +2.5/A PremShDurBndR5 CS 10.19 ... +0.6 +1.2/A R2000SmCpIdxI SB 10.06 -0.10 -10.8 +4.7/C ReSMdrA m MA 8.68 ... -3.9 +2.4/ RetSel2020Adm TE 10.86 ... -4.1 +3.2/ RetSel2020Svc TE 10.88 ... -4.1 +3.3/ RetSel2030Svc TH 10.62 ... -5.6 +3.6/ S&P500IdxAdm LB 16.83 -0.21 -5.8 +10.0/B S&P500IdxI LB 16.98 -0.21 -5.7 +10.4/A S&P500IdxR4 b LB 16.69 -0.21 -5.8 +9.8/B S&P500IdxR5 LB 17.01 -0.22 -5.8 +10.3/A S&P500IdxSvc LB 17.03 -0.22 -5.8 +10.1/B S&PMdCpIdxI MB 11.34 -0.11 -6.1 +7.3/B SelAggrGrwA m LG 8.52 -0.14 -12.5 +9.2/D SelAggrGrwR5 LG 9.46 -0.15 -12.4 +9.7/C SelAggrGrwSvc LG 9.26 -0.15 -12.4 +9.6/C SelBChpGrS m LG 13.59 -0.17 -9.9 +13.2/A SelBluChpGrwAdm LG 14.12 -0.17 -9.8 +13.5/A SelBluChpGrwR5 LG 14.40 -0.18 -9.9 +13.7/A SelBluChpGrwSvc LG 14.28 -0.18 -9.9 +13.6/A SelDivValR5 LV 13.08 -0.19 -7.5 +7.7/B SelFdValA m LV 10.67 -0.17 -7.1 +6.6/C SelFdmtlValSvc LV 10.73 -0.17 -7.0 +7.0/C SelFocValA m LB 14.59 -0.26 -10.2 +5.7/E SelFocValR5 LB 15.45 -0.27 -10.1 +6.2/E SelFundmtlValR5 LV 10.77 -0.17 -7.0 +7.1/C SelGrOppI LG 9.52 -0.15 -12.4 +9.8/C SelMCGrEqIIA m MG 14.65 -0.11 -8.5 +11.1/A SelMCGrEqIIAdm MG 15.58 -0.12 -8.5 +11.4/A SelMCGrEqIII MG 16.59 -0.12 -8.4 +11.8/A SelMCGrEqIIR5 MG 16.47 -0.13 -8.4 +11.6/A SelMCGrEqIISvc MG 16.16 -0.12 -8.4 +11.5/A SlSmGrEqR5 SG 10.53 -0.10 -14.1 +6.1/B MassMutual Inst PreCreBdA m CI PremCoreBndR5 CI PremCoreBndSvc CI SelOversR5 FB Matthews Asian AsiaGrInv China DivInv GrInc India Japan Korea PacTiger McKee 10.54 +0.01 +0.5 +1.1/D 10.76 +0.01 +0.6 +1.5/C 10.70 +0.01 +0.6 +1.4/D 7.05 -0.11 -9.7 -0.9/D DP 19.51 CH 15.45 DP 14.57 PJ 15.58 EI 23.18 JS 17.37 MQ 5.56 PJ 21.43 -0.39 -7.5 +2.2/A -0.25 -16.1 -4.2/E -0.22 -5.1 +1.5/A -0.17 -2.8 -2.2/B -0.23 -12.3 +11.1/A -0.34 -8.4 +11.4/B -0.09 -9.6 +5.2/A -0.28 -9.0 +0.3/A IntlEq d FB 10.47 -0.15 -9.7 -1.5/D Balanced b Muirfield b TV TV 10.00 6.10 ... -0.05 -3.5 -5.7 +5.0/ +7.2/A InvCl b NE 15.17 -0.03 -0.9 +1.2/C ContraLeg d GrowthLeg d MG SG 29.71 28.31 -0.33 -0.30 -7.3 -7.8 +6.3/C +4.7/C FloatinRateIncI Hi-YldBdM b HighYldI IntermI LowDurBd b LowDurBdI TotRetBdI TotRtBd b TtlRtnBdPl UnconBdI UnconBdM b BL 9.69 HY 8.88 HY 8.88 CS 10.53 CS 8.71 CS 8.72 CI 10.75 CI 10.75 CI 10.13 NT 11.65 NT 11.66 ... -0.9 NA/ -0.01 -1.9 +0.3/C -0.01 -1.9 +0.6/B +0.01 +1.2 +1.7/A ... +0.1 +0.9/B ... +0.2 +1.1/A +0.01 +1.5 +2.6/A +0.01 +1.4 +2.3/A +0.01 +1.6 +2.6/A ... -0.2 +1.9/A ... -0.2 +1.6/A ActvIntlAllcI d EmMktsI d GlbFxdIncOpsI GlblFranI GrA m GrI IntlEqA m IntlEqI d MdCpGrA m MdCpGrI MulCpGrA m SmComGrA m SmComGrI d USGovSecB m USRlEstI FB 11.05 EM 18.41 IB 5.29 WS 19.89 LG 33.96 LG 34.95 FB 13.66 FB 13.84 MG 25.54 MG 27.20 LG 26.86 SG 10.54 SG 11.84 GI 8.85 SR 17.04 -0.18 -9.4 -0.6/C -0.25 -6.5 -7.5/B ... -2.1 +1.5/A -0.18 -2.2 +7.6/A -0.46 -13.6 +13.4/A -0.47 -13.6 +13.7/A -0.18 -8.4 0.0/C -0.19 -8.3 +0.3/B -0.18 -17.0 +0.9/E -0.19 -16.9 +1.1/E -0.38 -15.3 +11.0/B -0.04 -14.0 +1.2/E -0.04 -13.9 +1.5/E ... +2.1 +1.9/B -0.05 -4.6 +7.8/A Meeder Merger Meridian Metropolitan West Morgan Stanley Morgan Stanley Instl FixInIs GlblStrA m Motley Fool Indpndnc d MotFoGrA d Muhlenkamp CI 9.94 +0.01 +0.1 +2.5/A IH 14.19 -0.14 -3.8 +1.7/C WS MG 18.06 16.99 -0.24 -0.11 -9.1 -8.4 +4.6/B +7.7/B Muhlenkmp LB 44.82 -0.43 -10.9 +1.2/E Beacon C m Beacon Z BeaconA m LV LV LV LgCpIxZ LB 36.99 Mutual Series Nations Nationwide BdIdxIn BondIdxA m DesModSvc b DestConSv b DestModA m CI CI MA CA MA 13.10 13.31 13.21 11.11 11.13 9.32 9.84 9.36 -0.22 -0.22 -0.21 -7.1 -6.9 -7.0 +3.9/E +5.0/E +4.7/E -0.46 -5.7 +10.3/A +0.01 +2.0 +2.1/B +0.01 +2.0 +1.7/C -0.07 -3.9 +3.2/D -0.02 -0.5 +1.9/D -0.07 -3.9 +3.2/D Natixis Needham Neuberger Berman 9.18 19.90 19.61 10.12 9.17 9.66 6.72 6.76 9.48 15.13 14.92 12.87 12.90 12.81 11.42 38.58 -0.07 -4.1 +2.5/E -0.24 -7.0 +8.4/C -0.24 -7.0 +8.6/C -0.09 -7.0 +11.8/A -0.11 -6.6 +4.3/C -0.04 -2.1 +2.7/B -0.12 -9.1 -0.3/C -0.12 -8.9 +0.1/C -0.09 -5.7 +3.8/D -0.13 -6.0 +7.3/B -0.14 -6.2 +6.9/C -0.16 -5.7 +10.1/B -0.16 -5.7 +10.3/A -0.16 -5.7 +9.9/B -0.11 -10.8 +4.8/C +0.28 -5.8 +7.1/C CoreBdInst CI 10.33 +0.01 +1.1 +1.7/C EmrgMktsEqInst EM 13.09 -0.15 -7.0 -7.6/B FltRtIncIns BL 9.39 ... -1.6 +0.9/ FocusInv LG 22.34 -0.28 -9.5 +7.9/D GenesisAdv b SG 20.66 -0.10 -6.0 +6.0/B GenesisInstl SG 48.03 -0.23 -5.9 +6.6/B GenesisInv SG 28.96 -0.14 -6.0 +6.4/B GenesisR6 SG 48.02 -0.23 -5.9 NA/ GenesisTr SG 50.53 -0.24 -6.0 +6.3/B GuardnInv LG 14.58 -0.15 -5.6 +7.2/E HIncBdInst HY 7.88 ... -1.4 +0.4/C HIncBdInv HY 7.87 ... -1.3 +0.3/C HIncBdR6 HY 7.88 ... -1.4 NA/ IVI SB 12.13 -0.10 -8.9 +6.5/B IntlInstI FB 10.08 -0.12 -7.6 +1.7/A IntlLgCpInst FB 9.88 -0.12 -7.1 +0.9/B LgShrtA m LO 11.92 -0.03 -3.2 +1.6/D LgShrtC m LO 11.57 -0.03 -3.3 +0.8/D LgShrtIn LO 12.06 -0.03 -3.2 +2.0/D MInBdInst MI 12.02 -0.02 +1.6 +2.9/B MidCpGrInst MG 11.29 -0.10 -11.6 +6.5/C MidCpGrInv MG 11.03 -0.10 -11.6 +6.3/C NBIncA m LV 11.07 -0.08 -2.8 +3.5/E NBIncC m LV 11.00 -0.08 -2.9 +2.7/E NBIncI LV 11.11 -0.08 -2.8 +3.8/E PartnrAdv b LV 11.03 -0.22 -6.2 +3.5/E PartnrInv LV 22.67 -0.45 -6.1 +3.8/E RealEstA m SR 13.08 -0.03 -5.6 +5.4/E RealEstInst SR 13.12 -0.04 -5.5 +5.8/D RealEstTr b SR 13.08 -0.04 -5.6 +5.6/D ScllyRspnsA m LG 17.71 -0.24 -6.4 +8.5/D ScllyRspnsInst LG 30.31 -0.41 -6.3 +8.9/D ScllyRspnsInv LG 30.29 -0.41 -6.4 +8.7/D ScllyRspnsR6 LG 30.32 -0.41 -6.3 NA/ ScllyRspnsTr b LG 17.91 -0.24 -6.4 +8.5/D StDrHiIncI HY 9.17 -0.01 -0.7 +0.9/B StratIncA m MU 10.34 ... -1.5 +0.1/C StratIncC m MU 10.32 ... -1.7 -0.6/E StratIncI MU 10.33 ... -1.4 +0.5/C StratIncR6 MU 10.32 ... -1.4 NA/ New Alternatives NewAlterA f WS BalGrowth Growth Income MA 85.82 -0.71 -3.7 +4.9/C LG 31.89 -0.46 -7.0 +7.6/D CS 23.14 +0.02 +1.1 +1.4/A EqIncI LtdEditI Nichol Nichol II I MV 17.40 SG 21.56 LG 58.78 MG 22.55 New Covenant Nicholas North Country EquGrwFd 43.70 ... -6.0 +7.2/ -0.17 -4.3 +7.4/B -0.08 -7.5 +6.5/B -0.45 -6.3 +10.7/B -0.18 -7.9 +8.9/B LG 13.63 -0.20 -8.3 +9.5/C Northeast Investors NothesInvTrust HY 3.75 -0.01 -12.2 -9.1/E Northern BdIndx CAIntTaxE CATaxE CoreBdA EmMktsEq d EnLrgCp FixedIn GlbREIdx d GrowthEq HYFixInc d HiYMuni IncomeEq IntTaxE IntlGrEq d IntlIndex d MMIntlEq d MMMidCap MMSmCp MdCapIndx Mlt-Mngr Emrg M d Mlt-Mngr Glbl R d ShIntBdA ShIntTxEp ShIntUSGv SmCapGrow SmCapIdx SmCapVal StkIdx TaxE USTrs A CI 10.67 MF 11.03 MC 12.03 CI 10.30 EM 8.25 LV 14.14 CI 10.09 GR 9.18 LB 19.55 HY 6.17 HM 8.99 LV 11.61 MI 10.81 FB 7.41 FB 9.82 FB 8.70 MB 9.61 SG 6.22 MB 14.84 EM 13.69 GR 10.95 CS 18.76 MS 10.53 GS 9.96 SB 17.81 SB 9.70 SV 18.06 LB 23.36 ML 10.88 GI 22.15 +0.01 +2.0 +2.2/B -0.01 +1.5 +3.3/B -0.01 +1.3 +4.5/B +0.01 +1.3 +2.0/B -0.11 -6.0 -9.0/D -0.16 -5.2 +10.6/A +0.01 +0.9 +2.0/B -0.09 -5.0 +1.8/D -0.30 -8.2 +8.0/D +0.01 -3.9 +0.2/C -0.01 +1.2 +4.1/C -0.08 -2.6 +7.6/B -0.02 +1.1 +2.7/C -0.15 -10.3 -2.3/E -0.17 -8.9 +0.1/C -0.13 -8.3 -2.6/E -0.10 -8.5 +5.2/D -0.05 -9.3 +5.7/B -0.13 -6.0 +7.4/B -0.20 -5.7 -8.6/C -0.10 -5.6 +1.5/D +0.01 +0.2 +0.5/C -0.01 +1.0 +1.2/B +0.01 +1.3 +0.5/C -0.13 -9.5 +5.9/B -0.09 -10.8 +4.6/C -0.14 -6.3 +6.5/A -0.30 -5.7 +10.4/A -0.01 +1.1 +3.6/B +0.03 +3.0 +2.1/A AllAmMuA m AllAmMuC m CAMuniBdA m CAMuniBdI CTMuniBdA m CorePlBdY DivValA m DivValI EqIndexA b EqIndexY HiIncBdY HiYldMunA m HiYldMunC m HiYldMunI IntMunBdA m IntMunBdI IntmBdInY KSMuniBdA m KYMuniBdA m LgCpGrOppsY LtdTmMuA m LtdTmMuC m LtdTmMunI MAMuniBdI MMBondA m MNIntTxFY MOMuniBdA m MdCpGrOpA m MdCpGrOpI MidcpIdxY MlMnLCVlA m NCMuniBdA m NCMuniBdI NJMuniBdA m NWQSmCpValI NYMuniBdA m NYMuniBdI OHMuniBdA m OHMuniBdI ORIntMnBY PAMuniBdI RlEstSecA m RlEstSecI S/TMuniBdI ShtTmBdY SmCapValY StrGIAllA m StratIncY TNMuniBdA m TwIntlValI VAMuniBdA m VAMuniBdI ML 11.68 ML 11.68 MC 11.33 MC 11.33 SL 10.88 CI 10.45 LV 13.35 LV 13.49 LB 24.75 LB 24.75 HY 6.34 HM 17.21 HM 17.20 HM 17.21 MI 9.35 MI 9.38 CI 9.74 SL 11.08 SL 11.25 LG 29.74 MS 11.19 MS 11.15 MS 11.14 MT 10.26 SM 11.91 SM 10.58 SL 11.50 MG 32.38 MG 37.50 MB 15.26 LV 19.37 SL 11.14 SL 11.18 MJ 11.55 SB 39.16 MY 11.19 MY 11.20 MO 11.75 MO 11.71 SI 10.48 MP 11.18 SR 21.46 SR 21.76 MS 10.15 CS 9.78 SV 17.92 MA 9.38 MU 9.81 SL 12.07 FV 20.57 SL 11.25 SL 11.22 -0.01 +1.2 +4.0/A -0.01 +1.1 +3.4/B -0.01 +1.2 +5.3/A -0.01 +1.3 +5.5/A -0.01 +1.1 +3.0/B ... -1.4 +0.5/E -0.19 -5.9 +6.0/D -0.19 -5.9 +6.3/D -0.31 -5.8 +9.8/B -0.31 -5.7 +10.1/B -0.01 -6.9 -4.5/E -0.01 +1.2 +5.8/A -0.01 +1.1 +5.2/A -0.01 +1.2 +6.0/A -0.01 +1.4 +3.0/B -0.01 +1.4 +3.3/A +0.01 +1.0 +1.5/C -0.01 +1.1 +3.2/A -0.01 +1.4 +3.1/A -0.32 -9.6 +10.7/B -0.01 +1.1 +1.8/A -0.01 +1.0 +1.4/B -0.01 +1.1 +2.0/A -0.01 +1.0 +3.4/A -0.01 +1.1 +3.6/A -0.02 +1.3 +3.3/A -0.01 +1.2 +3.5/A -0.30 -12.3 +6.9/C -0.35 -12.3 +7.1/C -0.14 -6.2 +7.1/C -0.28 -7.6 +6.4/C -0.01 +1.3 +3.1/A -0.02 +1.3 +3.3/A -0.02 +1.3 +3.4/A -0.14 -7.2 +8.3/A -0.01 +1.0 +3.5/B -0.01 +1.0 +3.7/A -0.01 +1.3 +3.5/A -0.01 +1.3 +3.7/A -0.01 +1.3 +2.7/B -0.01 +1.0 +4.1/A -0.06 -5.3 +7.2/B -0.05 -5.3 +7.5/B ... +0.8 +1.1/B ... -0.1 +1.0/B -0.21 -9.3 +8.0/A ... -3.8 +3.7/ -0.01 -2.8 -0.1/D -0.01 +1.1 +3.1/A -0.31 -8.2 +1.3/B -0.01 +1.2 +2.8/B -0.01 +1.2 +3.0/B Nuveen Oak Associates RedOakTec WhiteOak ST 15.39 -0.22 -5.6 +13.3/B LG 58.53 -0.95 -10.3 +8.5/D SmCpGrA m SG EqIncI GlSelI Global I Intl I IntlSmCpI d Oakmark I Select I MA 27.23 WS 13.63 WS 23.03 FB 18.90 FQ 12.74 LB 57.17 LB 33.60 Oak Ridge Oakmark Oberweis IntlOpp m IntlOppsInstl d Old Westbury FixedInc GlbOppo GlbSmMdCp LgCapCore LgCpStr MuniBd Olstein AllCpVlC m FR FR 29.91 19.46 9.40 CI 11.27 IH 6.83 WS 13.80 WS 12.18 WS 11.70 MI 12.16 LB 15.58 -0.14 -12.5 +3.9/D -0.28 -4.7 +5.1/B -0.23 -11.8 +4.6/B -0.37 -15.0 +2.0/D -0.25 -11.5 -0.7/C -0.09 -10.1 +0.6/D -0.96 -9.1 +7.9/D -0.64 -14.3 +7.3/D -0.13 -0.06 -8.8 -8.9 +13.4/A NA/ ... +1.4 +0.9/E -0.02 -5.8 +1.4/C -0.08 -7.3 +4.2/C -0.13 -8.1 +3.8/C -0.14 -6.2 +6.2/A -0.01 +1.4 +1.5/E -0.16 -6.5 +7.3/D ActAllocA m ActAllocC m CapApA m CapApC m CapApprY CapIncA m CapIncC m ConInvA m ConInvC m CoreBondA m CoreBondC m DevMktA m DevMktR b DevMktY DevMktsC m DiscoverA m DiscoverC m DiscoverY DivdOppA m EqIncA m EqIncC m EqIncR b EqInvA m EqInvC m EquityA m FdmtlAltsA m FdmtlAltsC m GdSpcMnrA m GlobA m GlobC m GlobOpprA m GlobOpprC m GlobOpprY GlobY GlobalR b IntValA m IntlBondA m IntlBondC m IntlBondR b IntlBondY IntlDivA m IntlDivC m IntlDivR b IntlGrC m IntlGrR b IntlGrY IntlGrowA m IntlSmMdCoA m IntlSmMdCoC m IntlSmMdCoY LmtTrmBdA m LmtTrmBdC m LmtTrmBdY LtdTmGovA m LtdTmGovC m MainStSelA m MainStSelC m MainStrA m MainStrC m MainStrY MnStrMdCpA m MnStrMdCpC m MnStrMdCpR b MnStrMdCpY ModInvA m ModInvC m OpREstA m OpREstY QuBalA m QuBalC m RisDivA m RisDivC m RisDivR b RisDivY Sm&MiCpGrIA m SmMidValA m SmMidValC m SrFltRatA m SrFltRatC m StrIncA m StrIncY StratIncC m StratIncR b ValueA m IH 11.18 IH 10.94 LG 47.82 LG 38.07 LG 51.18 CA 9.30 CA 9.01 CA 8.50 CA 8.40 CI 6.79 CI 6.80 EM 28.23 EM 27.15 EM 27.86 EM 26.63 SG 58.52 SG 45.22 SG 64.51 LV 18.45 LV 24.03 LV 19.38 LV 23.03 WS 13.68 WS 13.35 LG 11.26 AM 26.49 AM 23.68 SP 13.10 WS 65.50 WS 60.77 WS 38.62 WS 34.94 WS 38.96 WS 65.57 WS 65.22 FB 16.17 IB 5.48 IB 5.46 IB 5.46 IB 5.48 FG 12.92 FG 12.65 FG 12.78 FG 32.13 FG 33.26 FG 33.65 FG 33.82 FR 34.19 FR 31.78 FR 33.95 CS 4.52 CS 4.51 CS 4.53 GS 4.48 GS 4.47 LB 16.36 LB 15.22 LB 40.88 LB 38.98 LB 40.56 MB 22.78 MB 19.47 MB 21.80 MB 24.33 MA 10.00 MA 9.81 SR 25.41 SR 25.66 IH 16.38 IH 15.83 LB 17.19 LB 14.93 LB 17.09 LB 17.72 MG 15.11 MV 41.39 MV 34.72 BL 7.36 BL 7.36 MU 3.72 MU 3.72 MU 3.71 MU 3.72 LV 28.00 -0.11 -6.5 +4.0/A -0.11 -6.7 +3.3/B -0.60 -11.3 +9.0/D -0.48 -11.4 +8.2/D -0.64 -11.3 +9.3/C -0.04 -1.4 +3.1/B -0.03 -1.4 +2.3/C -0.03 -2.1 +1.6/D -0.02 -2.1 +0.9/E ... +1.1 +2.6/A ... +1.0 +1.9/B -0.44 -7.1 -6.6/B -0.42 -7.2 -6.9/B -0.43 -7.1 -6.4/B -0.42 -7.2 -7.3/B -0.28 -13.6 +5.9/B -0.22 -13.7 +5.1/C -0.32 -13.6 +6.1/B -0.25 -5.7 +5.2/D -0.27 -9.3 +3.8/E -0.22 -9.4 +3.0/E -0.26 -9.3 +3.5/E -0.18 -8.0 +4.3/C -0.17 -8.1 +3.6/C -0.15 -10.1 +7.5/D -0.02 -0.5 +4.5/A -0.02 -0.7 +3.7/A +0.10 +25.6 -19.3/D -1.27 -12.8 +3.5/D -1.18 -12.9 +2.8/D -0.48 -13.9 +8.3/A -0.43 -13.9 +7.5/A -0.48 -13.8 +8.6/A -1.27 -12.8 +3.8/C -1.26 -12.8 +3.3/D -0.19 -5.3 +1.1/B ... -0.2 -2.6/D ... -0.3 -3.3/E -0.01 -0.3 -2.9/E ... -0.2 -2.3/D -0.16 -6.6 +1.6/B -0.15 -6.6 +0.9/C -0.15 -6.6 +1.4/B -0.40 -6.4 +1.6/B -0.41 -6.3 +2.1/B -0.42 -6.2 +2.6/A -0.42 -6.3 +2.4/B -0.31 -8.2 +12.4/A -0.29 -8.3 +11.6/A -0.31 -8.2 +12.7/A ... +0.1 +1.0/B ... 0.0 +0.2/D ... -0.1 +1.2/A ... +0.6 +0.6/B ... +0.5 -0.2/E -0.20 -5.4 +7.4/D -0.19 -5.5 +6.6/E -0.48 -5.8 +10.5/A -0.46 -5.9 +9.7/B -0.47 -5.8 +10.8/A -0.29 -5.6 +6.9/C -0.25 -5.7 +6.1/D -0.27 -5.6 +6.6/C -0.31 -5.6 +7.2/B -0.07 -4.9 +3.4/D -0.07 -4.9 +2.7/E -0.06 -4.6 +8.1/A -0.07 -4.5 +8.4/A -0.11 -3.6 +3.2/B -0.11 -3.7 +2.4/B -0.21 -7.1 +7.0/D -0.17 -7.2 +6.2/E -0.20 -7.2 +6.7/E -0.21 -7.1 +7.3/D -0.08 -10.5 +8.7/B -0.43 -8.2 +5.9/C -0.36 -8.3 +5.1/D ... -2.4 +0.3/C ... -2.6 -0.4/D ... -1.3 -0.8/E ... -1.2 -0.4/D ... -1.4 -1.5/E ... -1.3 -1.0/E -0.41 -8.9 +6.0/D AMTFrMunA m AMTFrMunC m AmtFrNYMuA m AmtFrNYMuC m CAMuniA m CAMuniC m FdMuniA m FdMuniC m FdMuniY LmtTmMunA m LmtTmMunC m LtdTmNY m LtdTmNY m LtrmCAMnA m LtrmCAMnC m NJMuniA m NJMuniC m PAMuniA m PAMuniC m RochHYMA m RochHYMC m HM 6.95 HM 6.90 MY 11.10 MY 11.11 MC 8.36 MC 8.33 MY 14.71 MY 14.67 MY 14.71 HM 4.51 HM 4.49 SS 3.00 SS 3.01 SS 3.24 SS 3.23 MJ 9.44 MJ 9.45 MP 10.42 MP 10.39 HM 7.03 HM 7.00 ... +1.1 +4.2/B ... +1.0 +3.5/D -0.01 +0.9 +1.8/E -0.01 +0.8 +1.0/E -0.01 +0.9 +3.7/D -0.01 +0.9 +3.0/E -0.01 +1.3 +1.0/E -0.01 +1.1 +0.2/E -0.01 +1.3 +1.2/E ... +0.7 +0.4/E ... +0.6 -0.4/E ... +0.5 -1.0/E -0.01 +0.6 -0.3/E -0.01 +0.9 +1.7/B ... +0.8 +0.9/D -0.01 +1.0 +1.4/E -0.01 +0.9 +0.7/E ... +0.2 +2.3/D -0.01 +0.1 +1.6/E ... +1.3 +4.0/C ... +1.2 +3.2/D OsterStrInc Osterweis HY 10.32 +0.01 -3.2 +0.6/B MB 23.81 -0.18 -6.5 +4.3/E PIA Short UB Oppenheimer Rocheste Osterweis PIA Mutual Funds PIMCO 9.98 AAstAAutP TV 7.54 AllAssetA m TV 10.06 AllAssetC m TV 10.01 AllAssetI TV 10.05 AllAssetsD b TV 10.05 AllAstAdm b TV 10.06 AllAstP TV 10.07 AllAuthA m TV 7.54 AllAuthC m TV 7.54 AllAuthD b TV 7.51 AllAuthIn TV 7.54 CRRtStAdm b BB 5.93 CmPlsStrD b BB 4.91 CmPlsStrI BB 4.96 CmPlsStrP BB 4.94 CmRlRtStA m BB 5.91 CmRlRtStC m BB 5.66 CmRlRtStD b BB 5.92 ComRRStP BB 6.01 ComRlRStI BB 6.03 CrdtAbsRtInstl NT 9.10 Div&IncBldrA m IH 9.37 Div&IncBldrC m IH 9.36 DivIncInst MU 9.85 DivrIncA m MU 9.85 EMInfBdIs EB 9.43 EMktCurI CR 8.27 EMktFlSptBdInst EB 6.89 EMrktBdP EB 9.21 EmMktBdA m EB 9.21 EmMktBdD b EB 9.21 EmMktsIns EB 9.21 EmgLclBdI EB 6.70 EqLSA m LO 11.35 EqLSC m LO 11.06 EqLSInst LO 11.51 EqLSP LO 11.45 ExtDurI GL 8.70 FB(usdh)P IB 9.97 FloatIncA m NT 7.40 FloatIncI NT 7.40 ForBdD b IB 9.97 ForBdInstl IB 9.97 ForBondI IB 9.22 ForUnhgD b IB 9.22 FrgnBdA m IB 9.97 GMAssetA m IH 10.19 GMAssetC m IH 9.94 GMAssetI IH 10.27 GNMA GI 11.35 GNMA A m GI 11.35 GlBdIIIs IB 9.83 GlbAdvInst IB 9.76 GlobalIs IB 8.91 HYieldP HY 8.06 HgYdSpIns HY 8.79 HgYdSpP HY 8.79 Hi-YldD b HY 8.06 HiYldA m HY 8.06 HiYldAdm b HY 8.06 HiYldC m HY 8.06 HiYldIs HY 8.06 Income P MU 11.57 IncomeA m MU 11.57 IncomeAdm b MU 11.57 IncomeC m MU 11.57 IncomeD b MU 11.57 IncomeInl MU 11.57 IncomeR b MU 11.57 InflResMltAsstI CA 7.74 InvGrCpBd TW 9.88 InvGrdA m TW 9.88 InvGrdAdm b TW 9.88 InvGrdC m TW 9.88 InvGrdD b TW 9.88 InvGrdIns TW 9.88 LgDrTRtnI CL 10.95 LgTmCrdIn CL 10.85 LgTmGovA m GL 6.45 LgTmGovIs GL 6.45 LowDIIIIs CS 9.42 LowDrA m CS 9.79 LowDrAdm b CS 9.79 LowDrC m CS 9.79 a Continued on next page ... +0.1 +0.3/C ... -1.6 -7.1/ ... -1.5 -3.7/ ... -1.7 -4.4/ ... -1.5 -3.2/ ... -1.5 -3.6/ ... -1.6 -3.5/ ... -1.5 -3.3/ ... -1.6 -7.4/ ... -1.7 -8.1/ ... -1.6 -7.4/ ... -1.4 -7.0/ ... -4.4 -20.6/ ... -8.4 -22.1/ ... -8.3 -21.7/ ... -8.3 -21.8/ ... -4.4 -20.8/ ... -4.6 -21.3/ ... -4.4 -20.8/ ... -4.5 -20.5/ ... -4.4 -20.4/ ... -2.7 -1.0/ ... -5.0 -0.3/ ... -5.0 -1.0/ ... -1.2 +0.6/ ... -1.2 +0.2/ ... -0.5 -3.4/ ... -0.7 -6.0/ ... +0.6 NA/ ... -0.3 -2.7/ ... -0.4 -3.0/ ... -0.4 -3.0/ ... -0.3 -2.6/ ... +1.6 -10.9/ ... -1.4 +7.3/ ... -1.4 +6.5/ ... -1.3 +7.7/ ... -1.4 +7.6/ ... +12.0 +9.2/ ... +0.7 +4.0/ ... -4.5 -2.1/ ... -4.4 -1.7/ ... +0.7 +3.7/ ... +0.7 +4.1/ ... +2.2 -2.1/ ... +2.1 -2.5/ ... +0.7 +3.7/ ... -6.8 -3.2/ ... -6.8 -3.9/ ... -6.6 -2.6/ ... +1.3 +2.1/ ... +1.2 +1.7/ ... +0.4 +2.9/ ... -0.3 -3.0/ ... +1.9 -0.8/ ... -1.6 +1.3/ ... -2.4 +1.1/ ... -2.4 +1.0/ ... -1.7 +1.1/ ... -1.7 +1.1/ ... -1.7 +1.2/ ... -1.8 +0.3/ ... -1.6 +1.4/ ... -0.6 +3.8/ ... -0.6 +3.5/ ... -0.6 +3.7/ ... -0.7 +2.8/ ... -0.6 +3.6/ ... -0.5 +3.9/ ... -0.6 +3.3/ ... -0.9 -5.1/ ... +0.2 +2.2/ ... +0.1 +1.9/ ... +0.1 +2.0/ ... 0.0 +1.1/ ... +0.1 +1.9/ ... +0.2 +2.3/ ... +3.0 +3.3/ ... +1.1 +3.2/ ... +7.6 +5.3/ ... +7.7 +5.7/ ... -0.6 +0.4/ ... -0.6 0.0/ ... -0.6 +0.1/ ... -0.6 -0.3/ Plus 24 timesfreepress.com • eEdition Stocks Plus Thursday, December 10, 2015 Mutual Funds ( continued) NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk LowDrIIIs CS 9.65 ... -0.3 +0.2/ LowDrIs CS 9.79 ... -0.5 +0.3/ LowDurD b CS 9.79 ... -0.6 0.0/ LowDurP CS 9.79 ... -0.6 +0.2/ ModDurIs CI 9.99 ... -0.1 +1.2/ MortOppI NT 10.86 ... -0.2 +3.3/ MuniBdA m ML 9.87 ... +1.0 +3.4/ MuniBdIs ML 9.87 ... +1.0 +3.7/ MuniBondC m ML 9.87 ... +0.9 +2.9/ MuniBondP ML 9.87 ... +1.0 +3.6/ PIMCOHiYlMunBdI HM 8.90 ... +1.8 +4.5/ PcoHYMunBdA m HM 8.90 ... +1.8 +4.2/ RAEFdmAdvPLInst NE 9.47 ... -1.0 -2.3/ RAEFdmPLA m LB 5.23 ... -6.1 +6.7/ RAEFdmPLC m LB 4.91 ... -6.3 +5.9/ RAEFdmPLD b LB 5.22 ... -6.1 +6.6/ RAEFdmPLEMGInst EM 6.72 ... -5.4 -13.0/ RAEFdmPLInst LB 5.44 ... -6.2 +7.1/ RAEFdmPLIntlI FB 6.89 ... -9.8 -2.2/ RAEFdmPLP LB 5.42 ... -6.1 +7.0/ RAEFdmPLSmInst SB 7.89 ... -9.5 +4.0/ RAEWwdFdAdvPLI NE 8.46 ... -2.4 -4.3/ RERRStgC m SR 5.63 ... -6.6 +3.1/ REstRlRtA m SR 6.42 ... -6.4 +4.0/ RealRet IP 10.54 ... +0.4 -2.5/ RealRetAd b IP 10.54 ... +0.4 -2.7/ RealRetD b IP 10.54 ... +0.4 -2.9/ RealRetR b IP 10.54 ... +0.3 -3.1/ RealRetnP IP 10.54 ... +0.4 -2.6/ RealRtnA m IP 10.54 ... +0.4 -2.9/ RealRtnC m IP 10.54 ... +0.3 -3.4/ RlEstStRetI SR 7.06 ... -6.4 +4.3/ RlRetAIns IP 7.76 ... +1.4 -3.5/ ShAsInIns UB 9.99 ... 0.0 +0.6/ ShTermAdm b UB 9.63 ... -0.8 +0.5/ ShtTerm P UB 9.63 ... -0.8 +0.6/ ShtTermA m UB 9.63 ... -0.8 +0.5/ ShtTermC m UB 9.63 ... -0.9 +0.2/ ShtTermD b UB 9.63 ... -0.8 +0.5/ ShtTermIs UB 9.63 ... -0.8 +0.7/ SnrFltRtInstl d BL 9.42 ... -1.4 +1.1/ StkPLIntlUSDHA m FB 6.03 ... -11.5 +2.7/ StkPLIntlUSDHC m FB 5.62 ... -11.6 +1.9/ StkPLIntlUSDHD b FB 6.04 ... -11.4 +2.7/ StkPLIntlUSDHI FB 6.30 ... -11.4 +3.1/ StkPLIntlUhgI FB 5.01 ... -10.2 -1.3/ StkPlAbsRtA m LB 8.20 ... -7.0 +8.1/ StkPlAbsRtC m LB 7.65 ... -7.2 +7.2/ StkPlAbsRtD b LB 8.08 ... -7.0 +8.1/ StkPlAbsRtInst LB 8.29 ... -7.0 +8.5/ StkPlsLDI AL 6.16 ... -1.9 +13.2/ StkPlusA m LB 7.49 ... -5.7 +9.9/ StkPlusC m LB 7.13 ... -5.8 +9.3/ StkPlusIs LB 8.03 ... -5.6 +10.3/ StksPLIntUSDHP FB 6.26 ... -11.3 +3.0/ StksPLShortI BM 11.04 ... +2.7 -11.5/ StksPLSmA m SB 6.77 ... -12.3 +3.1/ StksPLSmC m SB 6.32 ... -12.5 +2.3/ StksPLSmD b SB 6.72 ... -12.4 +3.0/ StksPLSmInst SB 6.89 ... -12.3 +3.5/ StksPLSmP SB 6.84 ... -12.4 +3.4/ ToRtIIIIs CI 8.91 ... +0.2 +1.0/ ToRtIIIs CI 9.54 ... +0.9 +0.9/ TotRetA m CI 10.06 +0.01 +0.2 +0.8/E TotRetAdm b CI 10.06 +0.01 +0.3 +1.0/E TotRetC m CI 10.06 +0.01 +0.1 +0.1/E TotRetIs CI 10.06 +0.01 +0.3 +1.2/D TotRetR b CI 10.06 +0.01 +0.2 +0.6/E TotRetrnD b CI 10.06 +0.01 +0.3 +0.9/E TotlRetnP CI 10.06 +0.01 +0.3 +1.1/D TtlRtIVInst CI 10.20 ... +0.2 +0.8/ UnconstrBdA m NT 9.95 -0.01 -3.2 -2.2/E UnconstrBdD b NT 9.95 -0.01 -3.2 -2.2/E UnconstrBdIns NT 9.95 -0.01 -3.2 -1.9/E UnconstrBdP NT 9.95 -0.01 -3.2 -1.9/E UnconstrainedC m NT 9.96 -0.01 -3.3 -2.9/E LCGrIJ m LCIIIInst LgCGrA m LgCGrInst LgCSP500A m LgCSP500I LgCSP500J m LgCValA m LgCValI MCVlIInst MGIIIInst MidCapA m MidCapJ m MortSecA m PrSecInst ReEstSecA m ReEstSecI ReEstSecJ m SAMBalA m SAMBalC m SAMConBalA m SAMConBalC m SAMConGrA m SAMConGrC m SAMFleIncA m SAMFleIncC m SAMStrGrA m SAMStrGrC m SCGrIInst SCS&P600IndI SCValIII Sh-TermIncA m SmIdxJ m SmallCapA m SmallCapJ m Tax-ExpBondA m SeixUSGSUlStBdI UB 10.04 ... 0.0 +0.3/C SmCapEqI SB 10.15 -0.06 -3.0 +4.8/C NCIntTFI StrSmCpValIns d TotRetBdI SI 11.08 -0.01 +1.5 +2.4/C SB 63.64 -0.54 -8.9 +4.8/C CI 10.48 +0.01 +1.2 +2.3/A HYield Bond I HY 7.44 ... -2.3 -0.2/C StralemEq d LB 9.59 -0.12 -3.5 +7.7/D FlexCreditA m FocDvStrB m FocDvStrC m StValPorA m NT LV LV LV 3.21 15.14 15.13 23.94 ... -0.17 -0.17 -0.30 -0.9 -1.0 -0.9 -3.4 +1.5/A +11.0/A +11.0/A +8.7/B FocMltAstA f MA 14.59 ... -3.9 +4.2/D SenFltRtC m StratIn m USGvA m BL MU GI 7.44 3.17 9.61 ... ... +0.01 -1.5 -1.0 +1.7 0.0/D -0.1/D +0.8/E AfrcMdEst d Balanced BlChipR b BlChpGAdv b BlChpGr CATaxFBd CapAppAdv b CapApprec CapOpp CorpInc DivGrAdv b DivGrow DivrSmCap d DvsfMCGr EmEur d EmMktBd d EmMktStk d EqIncR b EqIndex d EqtyInc EqtyIncAd b EurStock d ExtMktIdx d FinSer GATaxFBd GNMA GRE d GlbMltSectBd GlbTech GloStk d GrStkAdv b GrStkR b GrowInc GrowStk HealthSci HiYield d InLgCpCoG InSmCpStk InflPrtBd InsLgCpGr InstCorpl InstIntBd d InstlEmMk d InstlFlRt d InstlHiYl d InstlLgCV IntlBnd d IntlDisc d IntlEqIdx d IntlGrInA m IntlGrInc d IntlStk d IntlStkAd m IstEmMkBd d Japan d LatinAm d MDSTTaxF MDTaxFBd MdCpGrR b MdCpVlAdv b MediaTele MidCapE MidCapVa MidCapVaR b MidCpGr MidCpGrAd b NJTaxFBd NYTaxFBd NewAmGro NewAsia d NewEra NewGrAdv b NewHoriz NewIncome OrseaStk d PerStrBal PerStrGr PerStrInc R2015 R2025 R2035 ReaAsset d Real d RealAdv m Ret2020R b Ret2050 Ret2050A b Ret2050R b Ret2055 RetBal RetBalAdv b RetBalR b Retir2005 Rtmt2010 Rtmt2020 Rtmt2030 Rtmt2040 Rtmt2045 SciTecAdv b SciTech ShTmBond SmCpStk SmCpStkAd b SmCpVal d SmCpValAd m SpecGrow SpecInc SpecIntl d SumMuInc SumMuInt TRPRet2015Ad b TRPRet2015R b TRPRet2025Ad b TRPRet2025R b TRPRet2035Ad b TRPRet2035R b TRPRet2045Ad b TRPRet2045R b TRPRet2055Ad b TaxEfMult d TaxFHiYld d TaxFInc TaxFShInt TotMktIdx d TrRt2010Ad b TrRt2010R b TrRt2020Ad b TrRt2030Ad b TrRt2030R b TrRt2040Ad b TrRt2040R b TxFIncAdv b USBdEnIdx d USL/CCr USTrInt USTrLgTm VATaxFBd Value ValueAd b MQ 6.86 -0.02 -9.6 -1.2/B MA 20.47 -0.18 -4.6 +5.5/B LG 61.68 -0.79 -11.1 +12.8/A LG 63.71 -0.81 -11.0 +13.1/A LG 64.43 -0.82 -11.0 +13.4/A MC 11.75 -0.01 +1.3 +4.2/C MA 24.01 -0.16 -3.2 +9.8/A MA 24.26 -0.16 -3.2 +10.2/A LB 20.45 -0.27 -6.7 +10.3/A TW 9.29 +0.02 +0.8 +2.4/A LB 32.85 -0.32 -4.3 +10.2/B LB 32.89 -0.31 -4.2 +10.4/A SG 23.04 -0.18 -10.4 +9.2/A MG 20.92 -0.18 -9.2 +9.1/A MQ 10.56 -0.08 -4.7 -17.2/E EB 11.32 ... 0.0 -0.8/A EM 26.42 -0.37 -7.3 -7.0/B LV 26.81 -0.42 -5.4 +4.3/E LB 51.81 -0.65 -5.7 +10.2/B LV 26.93 -0.43 -5.4 +4.8/E LV 26.87 -0.42 -5.4 +4.5/E ES 17.45 -0.27 -9.8 +3.3/B MB 20.62 -0.21 -10.6 +6.0/D SF 18.06 -0.33 -15.1 +5.4/C SL 11.78 -0.01 +1.2 +3.5/A GI 9.49 ... +1.0 +1.7/B GR 18.85 -0.18 -4.7 +3.3/B IB 10.80 ... +0.7 +1.6/A ST 11.58 -0.16 -14.6 +20.2/A WS 24.24 -0.33 -11.0 +8.6/A LG 46.73 -0.62 -11.4 +12.3/A LG 45.54 -0.60 -11.4 +12.0/A LG 26.94 -0.33 -5.3 +11.7/A LG 47.58 -0.63 -11.3 +12.6/A SH 59.18 -0.55 -14.1 +21.2/A HY 5.98 ... -2.3 +1.0/B LG 24.54 -0.31 -11.0 +13.5/A SG 16.83 -0.14 -9.2 +6.7/B IP 11.68 +0.03 +1.7 -1.5/B LG 25.42 -0.32 -12.0 +13.1/A CI 10.24 +0.01 +1.4 +2.0/B IB 8.41 -0.01 +3.6 -2.0/D EM 24.10 -0.35 -7.3 -7.0/B BL 9.60 -0.01 -1.0 +2.1/A HY 7.87 -0.01 -2.5 +0.7/B LV 17.69 -0.24 -5.8 +8.8/A IB 8.55 -0.01 +3.6 -2.4/D FR 49.38 -0.46 -8.5 +5.9/B FB 10.85 -0.17 -8.8 -0.3/C FV 12.25 -0.20 -7.8 -0.2/C FV 12.06 -0.19 -7.7 +0.1/B FG 14.09 -0.22 -7.8 +0.5/C FG 14.04 -0.22 -7.8 +0.3/D EB 8.20 ... 0.0 +0.6/A JS 9.90 -0.18 -5.4 +7.3/B LS 15.15 -0.28 +0.8 -18.4/A SS 5.24 ... +0.7 +0.7/D SL 10.97 -0.01 +1.1 +3.3/A MG 63.88 -0.46 -8.4 +11.7/A MV 23.76 -0.27 -4.3 +7.4/B SC 64.66 -0.83 -8.4 +13.3/A MG 39.75 -0.29 -8.4 +12.7/A MV 23.87 -0.26 -4.3 +7.6/B MV 23.45 -0.26 -4.4 +7.1/B MG 67.25 -0.48 -8.3 +12.2/A MG 65.47 -0.47 -8.3 +11.9/A MJ 12.22 -0.01 +1.1 +3.4/A MY 11.88 -0.01 +1.1 +3.4/B LG 37.13 -0.54 -11.5 +11.6/B PJ 13.77 -0.17 -9.8 -3.4/C SN 26.43 -0.60 -3.1 -6.9/B LG 36.53 -0.53 -11.5 +11.3/B SG 37.26 -0.30 -12.2 +10.1/A CI 9.45 +0.01 +1.3 +1.7/C FB 8.25 -0.13 -8.2 +0.4/B MA 19.96 -0.15 -4.5 +4.9/C AL 26.03 -0.28 -6.5 +6.0/A CA 16.85 -0.09 -2.8 +3.7/A TD 13.23 -0.09 -3.3 +4.2/A TG 14.21 -0.13 -4.9 +5.3/A TI 14.80 -0.16 -6.3 +6.0/A SN 8.98 -0.11 -0.8 -5.2/A SR 26.11 -0.05 -5.0 +8.5/A SR 26.40 -0.05 -5.0 +8.3/A TE 18.57 -0.15 -4.2 +4.3/A TN 11.87 -0.13 -6.8 +6.1/A TN 11.77 -0.14 -6.9 +5.8/A TN 11.68 -0.14 -6.9 +5.6/A TL 11.84 -0.14 -6.8 +6.1/A CA 13.92 -0.07 -2.1 +2.6/C CA 13.93 -0.07 -2.1 +2.3/C CA 13.92 -0.07 -2.2 +2.1/C TA 12.18 -0.06 -2.0 +3.0/B TA 16.48 -0.09 -2.4 +3.5/A TE 18.86 -0.15 -4.2 +4.8/A TH 20.58 -0.21 -5.6 +5.8/A TJ 21.05 -0.24 -6.8 +6.1/A TK 14.13 -0.16 -6.8 +6.1/A ST 30.06 -0.53 -11.4 +13.5/B ST 30.37 -0.54 -11.3 +13.7/B CS 4.71 +0.01 +0.2 +0.6/C SG 35.12 -0.29 -9.0 +6.2/B SG 34.79 -0.29 -9.1 +5.9/B SB 34.04 -0.29 -6.3 +3.5/D SB 33.88 -0.28 -6.3 +3.2/D LG 19.27 -0.25 -7.8 +6.3/E MU 11.84 -0.02 0.0 +1.4/B FB 10.81 -0.16 -8.2 +0.3/B ML 12.07 -0.01 +1.1 +3.7/A MI 12.11 -0.01 +1.3 +3.1/B TD 13.19 -0.09 -3.3 +4.0/A TD 13.09 -0.08 -3.3 +3.8/B TG 14.14 -0.12 -5.0 +5.1/A TG 14.02 -0.12 -5.0 +4.8/A TI 14.74 -0.15 -6.3 +5.7/A TI 14.59 -0.16 -6.4 +5.5/A TK 14.05 -0.16 -6.8 +5.8/A TK 13.91 -0.16 -6.9 +5.6/A TL 11.78 -0.13 -6.8 +5.8/A LG 20.18 -0.23 -10.5 +10.2/C HM 12.02 -0.01 +1.0 +4.4/B ML 10.43 -0.01 +1.1 +3.4/B MS 5.67 -0.01 +0.9 +1.3/B LB 21.53 -0.26 -6.5 +9.6/B TA 16.40 -0.09 -2.4 +3.3/B TA 16.31 -0.09 -2.5 +3.0/B TE 18.74 -0.15 -4.2 +4.6/A TH 20.43 -0.20 -5.6 +5.5/A TH 20.28 -0.20 -5.7 +5.2/A TJ 20.88 -0.24 -6.8 +5.9/A TJ 20.76 -0.23 -6.8 +5.6/A ML 10.44 ... +1.1 +3.0/C CI 11.06 +0.01 +1.9 +2.1/B LB 18.09 -0.22 -5.3 +12.6/A GI 5.97 ... +3.1 +1.6/C GL 13.60 +0.05 +8.3 +5.6/C SL 12.22 -0.01 +1.0 +3.3/A LV 29.33 -0.31 -6.1 +9.9/A LV 28.90 -0.31 -6.2 +9.6/A PMC Funds DiversEq b LB TotRetBdI TxExLtMtI CI 10.58 +0.01 +1.1 +1.3/D MS 10.52 -0.01 +1.1 +1.3/B AggGr Growth Stock MG 28.64 -0.31 -11.6 +15.2/A LG 24.20 -0.25 -11.4 +11.6/B LB 21.87 -0.28 -7.4 +10.9/A PNC Funds 20.86 -0.27 -7.7 +4.6/E PRIMECAP Odyssey Pacific PtOpmAgrsvGrA m AL PtOpmCnsrvA m CA PtOpmCnsrvC m CA PtOpmGrA m AL PtOpmGrC m AL PtOpmModA m MA PtOpmModB m MA PtOpmModC m MA PtOpmModCnsrvA m CA PtOpmModCnsrvC m CA Pacific Capital 13.79 10.26 10.08 12.96 12.78 12.35 12.24 12.22 11.26 11.09 ... ... ... ... ... ... ... ... ... ... -6.6 -2.7 -2.7 -5.7 -5.9 -4.6 -4.7 -4.7 -3.3 -3.5 +3.4/ +0.3/ -0.4/ +3.5/ +2.7/ +2.5/ +1.8/ +1.8/ +1.6/ +0.9/ TxFSecY TxFShItIs MI 10.41 -0.01 +1.6 +3.0/B MS 10.29 -0.01 +1.0 +1.2/B EmgMktInstl EmgMktInv b TxMgEMInstl d EM 11.15 -0.11 -3.5 -8.1/C EM 11.10 -0.11 -3.5 -8.4/C EM 36.72 -0.37 -3.4 -7.5/B CoreEqInv FxdInc Parnassus LB 35.39 -0.21 -4.3 +10.5/A CI 16.66 +0.01 +1.5 +1.6/C LG 37.09 -0.34 -8.3 +10.8/B Bal b GrowthIndIv b HiYldIndIv b MA LG HY CoreBd EmMktBd EqIncInv GNMA GlShBdR HighInc LtdMat ShortBd USGovt CI 10.57 EB 12.73 LV 13.55 GI 9.80 IB 9.95 HY 6.09 UB 9.40 CS 10.00 GS 10.64 ForValInst ForValOrd b FV 15.79 -0.17 -8.0 +1.9/A FV 15.82 -0.17 -8.1 +1.6/A Parametric Parnassus Pax World Payden Pear Tree Performance 20.91 16.28 5.94 -3.9 -7.2 -4.5 +5.2/B +9.3/C -2.1/E +0.01 +0.7 +2.2/B +0.01 +0.5 -0.7/A -0.11 -1.9 +9.4/A ... +1.3 +2.0/B ... 0.0 +0.5/B ... -0.7 +1.3/B +0.01 0.0 +0.4/B +0.01 +0.2 +0.5/C ... +1.0 +0.8/B TrStratBd d MU Portfolio CA 35.50 -0.04 +2.7 -2.2/E MicroCapInc d SB Bond A m Bond C m Bond Y ClassicBalA m CoreEqA m DscplGrA m DscplValA m DscplValC m DscplValY EqInc A m GlobHiYA m GlobHiYC m GlobHiYY HiIncMunA m HiIncMunC m HiYldA m HiYldC m HiYldY MidCpValA m MuniA m MuniY PioneerA m PioneerC m PioneerY SelMidCapGrA m SelMidCapGrY ShtTmIncY SoluBalA m SoluGrA m StratIncA m StratIncC m StratIncR b StratIncY CI 9.48 CI 9.37 CI 9.39 MA 8.42 LB 15.63 LG 15.99 LV 12.50 LV 12.31 LV 12.55 LV 30.07 HY 7.86 HY 7.84 HY 7.72 HM 7.37 HM 7.37 HY 8.41 HY 8.58 HY 8.42 MV 20.77 ML 14.71 ML 14.66 LB 30.30 LB 27.69 LB 30.56 MG 30.68 MG 32.75 CS 9.46 MA 10.57 AL 11.41 MU 10.06 MU 9.84 MU 10.22 MU 10.06 Permanent Perritt Pioneer Portfolio 21 22.56 -0.16 -0.20 ... 28.76 GlblEqR b WS CAMuniA m CaptApprtnA m CorePlusBdInst CorePlusBdJ m DivIntA m DivIntI DivIntJ m EqIncA m EqIncC m HiYldA m HiYldC m HiYldII IncmA m InfProI IntIInst L/T2010I L/T2010J m L/T2020I L/T2020J m L/T2030I L/T2030J m L/T2040I L/T2040J m L/T2050I L/T2050J m L/TSIInst LCGIIInst LCGrIInst MF 10.64 LB 52.76 CI 10.69 CI 10.76 FB 10.47 FB 10.41 FB 10.35 LV 24.40 LV 23.84 HY 6.52 HY 6.58 HY 8.86 CI 9.27 IP 8.29 FB 11.84 TA 12.37 TA 12.33 TE 12.36 TE 12.31 TH 12.34 TH 12.32 TJ 12.94 TJ 12.85 TN 12.56 TN 12.26 RI 11.53 LG 7.37 LG 10.89 Principal 32.53 ... -0.19 +0.5 -9.1 +3.8/A +4.5/C +0.01 +0.1 +1.9/B ... 0.0 +1.1/D +0.01 +0.1 +2.2/B -0.05 -4.0 +6.4/A -0.20 -7.0 +7.6/D -0.20 -6.2 +11.6/B -0.19 -6.8 +5.3/D -0.18 -6.8 +4.5/E -0.19 -6.8 +5.7/D -0.27 -4.0 +9.4/A -0.01 -2.7 -3.0/E -0.01 -2.9 -3.6/E ... -2.8 -2.7/E ... +0.9 +2.5/E ... +0.8 +1.7/E -0.01 -3.3 0.0/C -0.01 -3.5 -0.7/D ... -3.2 +0.4/C -0.22 -7.0 +7.7/B -0.02 +1.3 +4.1/A -0.02 +1.2 +4.4/A -0.38 -5.1 +10.0/B -0.35 -5.2 +9.1/C -0.38 -5.0 +10.3/A -0.22 -11.0 +9.3/A -0.24 -11.0 +9.6/A ... -0.2 +1.1/A ... -4.5 +3.0/ ... -5.8 +3.7/ +0.01 -0.9 +0.8/B +0.01 -1.1 +0.1/C +0.01 -1.0 +0.5/C +0.01 -0.9 +1.1/B -0.46 -6.4 +3.1/D ... +1.3 +4.7/ ... -5.2 +10.4/ ... +0.9 +1.6/ ... +0.8 +1.2/ ... -6.9 +0.9/ ... -6.7 +1.3/ ... -6.8 +0.9/ ... -2.5 +7.6/ ... -2.5 +6.8/ ... -2.8 +0.5/ ... -2.9 -0.3/ ... -2.0 +0.3/ ... +0.4 +1.3/ ... +1.0 -1.9/ ... -10.4 +2.3/ ... -2.2 +3.2/ ... -2.3 +2.9/ ... -3.6 +4.1/ ... -3.6 +3.8/ ... -4.6 +4.7/ ... -4.6 +4.4/ ... -5.7 +5.1/ ... -5.7 +4.8/ ... -6.2 +5.3/ ... -6.2 +4.9/ ... -0.9 +2.2/ ... -4.9 +10.6/ ... -8.9 +11.3/ ProFunds BiotUlInv UltNASInv LG 9.26 LV 13.64 LG 8.88 LG 9.26 LB 13.60 LB 13.58 LB 13.47 LV 10.82 LV 10.78 MV 11.55 MG 9.00 MG 19.08 MG 18.38 GI 10.93 RR 9.88 SR 21.17 SR 21.19 SR 20.61 MA 13.98 MA 13.79 CA 11.01 CA 10.89 AL 15.25 AL 14.33 CA 11.42 CA 11.30 LB 16.69 LB 15.39 SG 9.56 SB 20.18 SV 10.23 CS 12.10 SB 19.29 SB 17.33 SB 16.65 MI 7.45 ... -9.0 +10.8/ ... -4.5 +9.0/ ... -9.6 +10.0/ ... -9.6 +10.5/ ... -4.6 +10.4/ ... -4.5 +10.8/ ... -4.5 +10.4/ ... -5.9 +7.4/ ... -5.9 +7.9/ ... -6.8 +6.5/ ... -7.3 +7.2/ ... -7.2 +9.2/ ... -7.2 +9.3/ ... +1.7 +1.8/ ... -1.8 +4.8/ ... -5.0 +8.8/ ... -4.9 +9.3/ ... -5.0 +8.9/ ... -3.7 +4.5/ ... -3.8 +3.7/ ... -2.4 +3.4/ ... -2.5 +2.5/ ... -5.0 +5.4/ ... -5.2 +4.6/ ... -1.3 +2.5/ ... -1.5 +1.7/ ... -5.8 +6.2/ ... -5.9 +5.4/ ... -13.2 +6.0/ ... -6.6 +8.1/ ... -7.7 +6.5/ ... +0.4 +0.9/ ... -6.6 +7.7/ ... -10.3 +8.1/ ... -10.2 +8.2/ ... +0.9 +3.5/ LE 48.67 LE 80.76 -1.25 -25.3 +28.0/A -2.72 -18.7 +29.0/A GR 22.31 GR 21.90 GR 22.40 MG 30.76 MG 25.50 LB 12.74 FV 5.72 SV 14.96 LB 39.89 LB 39.90 -0.22 -5.5 +3.0/B -0.22 -5.5 +2.2/C -0.23 -5.4 +3.3/B -0.27 -9.3 +5.2/D -0.23 -9.4 +4.5/D -0.10 -3.5 +7.4/D -0.09 -9.2 -2.3/D -0.14 -8.9 +4.1/C -0.50 -5.7 +10.3/A -0.50 -5.7 +10.3/A 2020FocA m LG 13.11 2020FocC m LG 10.32 2020FocZ LG 14.12 BalA m MA 13.70 BlendA m LG 16.71 CAMuCAInA m MC 10.92 ConsGrowA m LG 9.72 EqIncC m LB 12.71 EqOppA m LB 16.35 GlobTotRA m IB 6.42 GovtIncA m GI 9.71 HiYieldA m HY 4.87 HiYieldB m HY 4.86 HiYieldC m HY 4.86 HiYieldZ HY 4.88 HlthSciA m SH 34.83 HlthSciC m SH 27.67 HlthSciZ SH 37.80 JenMidCapGrZ MG 32.57 JennGrA m LG 26.02 JennGrZ LG 27.64 MuniHIncA m HM 10.33 MuniHIncC m HM 10.34 NatlMuniA m ML 15.26 NaturResA m SN 26.01 SelGrA m LG 11.50 ShTmCoBdA m CS 11.00 SmallCoA m SG 19.24 SmallCoZ SG 20.52 TotRetBdA m CI 14.13 TotRetBdC m CI 14.11 TotRetBdZ CI 14.08 UtilityA m SU 12.31 UtilityC m SU 12.26 UtilityZ SU 12.32 ValueA m LV 15.93 -0.18 -11.4 +6.7/E -0.14 -11.5 +5.9/E -0.19 -11.3 +7.0/E -0.10 -3.6 +6.7/A -0.20 -11.3 +6.1/E -0.01 +1.1 +3.3/D -0.12 -9.7 +8.7/D -0.06 -5.6 +5.8/E -0.16 -9.3 +6.3/E ... +2.3 +0.5/B -0.01 +2.2 +1.7/C ... -2.6 +0.7/B ... -2.7 +0.2/C ... -2.7 0.0/C ... -2.6 +1.0/B -0.83 -20.2 +17.1/C -0.67 -20.2 +16.3/C -0.91 -20.1 +17.4/B -0.29 -9.3 +5.5/D -0.36 -12.4 +12.1/A -0.39 -12.4 +12.4/A -0.01 +1.0 +4.2/B ... +1.0 +3.5/D -0.01 +1.0 +2.7/D -0.82 -7.0 -17.4/E -0.16 -13.2 +11.6/B +0.01 +0.4 +1.1/A -0.09 -8.7 +5.8/B -0.09 -8.7 +6.1/B +0.02 +1.2 +2.1/B +0.01 +1.0 +1.3/D +0.02 +1.2 +2.4/A -0.03 +2.2 +8.9/A -0.03 +2.2 +8.1/B -0.04 +2.3 +9.2/A -0.23 -9.4 +4.0/E TotReturn b -0.30 Prudential GblRealEstA m GblRealEstC m GblRealEstZ JenMCGrA m JenMCGrC m QMADefesvEqA m QMAIntlEqA m QMASmCpValZ QMAStkIdxI QMAStkIdxZ Prudential Investmen Purisima Putnam Abslt Rtrn 300A m Abslt Rtrn 300C m Abslt Rtrn 300Y Abslt Rtrn 500A m Abslt Rtrn 500C m Abslt Rtrn 500Y Abslt Rtrn 700A m Abslt Rtrn 700C m Abslt Rtrn 700Y AmGovtInA m CATxEIncA m CapOppA m ConvInGrA m ConvInGrY CpSpctrmA m CpSpctrmC m CpSpctrmY DivIncTrC m DivrInA m DivrInM m DynAstAlBalA m DynAstAlBalC m DynAstAlConA m DynAstAlGrA m DynAstAlGrC m DynAstAlcBaY DynAstAlcCoY DynAstAlcGrY EqIncomeA m EqIncomeC m EqIncomeY EqSpctrmA m EqSpctrmC m EqSpctrmY EuropeEqA m FloatRtA m GeoPutA m GlbEqA m GlbHltCrA m GlbIncA m GlbUtilA m GrowIncA m GrowOppA m HiYldA x HiYldAdvA m HiYldTrY x IncmC m IncomeA m IncomeY IntlCpOpA m IntlEqA m IntlGrInA m IntlNewA m InvestorA m InvestorY MATxEIncA m MultiCapGrA m MultiCapVal m NJTxEIncA m NYTxEIncA m NewOpp PATxEIncA m ResearchA m SmCpValA m SmCpValY TaxEIncA m TaxFHYldA m TaxFInsA m USGovtInA m VoyagerA m VoyagerC m VoyagerY Pyxis FixIn A m GlblAllcA m PremGrEqA m QS LB 19.87 -9.3 +4.3/E NT 9.26 ... -4.4 -0.8/ NT 9.20 ... -4.6 -1.5/ NT 9.28 ... -4.3 -0.5/ AM 10.50 ... -1.6 +1.6/ AM 10.37 ... -1.7 +0.9/ AM 10.53 ... -1.5 +1.9/ AM 10.81 ... -2.5 +1.9/ AM 10.58 ... -2.7 +1.1/ AM 10.82 ... -2.4 +2.1/ GI 8.77 ... +0.4 +1.2/D MC 8.30 ... +1.4 +3.7/ SB 12.86 -0.12 -8.3 +3.9/D CV 20.09 ... -6.7 +3.1/ CV 20.09 ... -6.6 +3.3/ LB 30.60 -0.33 -7.9 +7.6/D LB 29.58 -0.31 -7.9 +6.8/E LB 30.80 -0.32 -7.8 +7.8/D NT 6.36 ... -7.5 -2.3/ NT 6.47 ... -7.4 -1.5/ NT 6.36 ... -7.4 -1.8/ MA 12.99 ... -4.1 +6.6/ MA 12.66 ... -4.2 +5.8/ CA 9.78 ... -1.8 +4.7/ AL 13.89 ... -5.9 +6.8/ AL 13.19 ... -6.0 +6.0/ MA 13.02 ... -4.1 +6.8/ CA 9.81 ... -1.7 +4.9/ AL 14.01 ... -5.8 +7.1/ LV 18.24 ... -5.2 +8.1/ LV 18.02 ... -5.4 +7.3/ LV 18.25 ... -5.2 +8.4/ MB 31.33 ... -8.4 +5.6/ MB 29.86 ... -8.5 +4.8/ MB 31.74 ... -8.4 +5.9/ ES 22.14 -0.31 -10.1 +2.7/B BL 8.08 ... -1.5 +0.7/ MA 15.90 ... -3.7 +6.0/ WS 11.17 -0.18 -10.0 +3.5/C SH 55.70 ... -11.5 +17.0/ IB 11.57 ... -1.5 -0.4/ SU 11.61 ... +2.3 +5.1/ LV 18.03 -0.32 -8.5 +5.6/D LG 20.96 -0.28 -8.5 +11.0/B HY 6.73 -0.04 -3.0 -0.1/C HY 5.17 ... -2.7 -0.4/D HY 6.58 -0.04 -2.9 +0.1/C CI 6.65 ... -2.0 +0.1/ CI 6.71 ... -1.9 +0.9/ CI 6.80 ... -2.0 +1.1/ FA 31.47 ... -7.7 -1.1/ FB 19.76 -0.33 -10.2 +1.6/A FV 9.14 -0.15 -9.3 -1.2/C FG 16.72 ... -9.5 +0.8/ LB 19.45 -0.28 -7.6 +9.1/C LB 19.72 -0.28 -7.6 +9.3/C MT 9.81 ... +1.3 +2.5/ LG 61.70 -0.89 -8.7 +10.0/C MV 16.06 -0.19 -5.6 +9.9/A MJ 9.43 ... +1.2 +2.1/ MY 8.71 ... +1.4 +2.8/ LG 65.53 -0.94 -8.7 +10.3/C MP 9.30 ... +1.3 +2.7/ LB 23.54 ... -5.9 +10.0/ SV 12.52 -0.09 -9.9 +4.7/C SV 12.96 -0.10 -9.9 +4.9/B ML 8.80 ... +1.2 +3.0/ HM 12.64 ... +1.5 +4.2/ ML 15.47 -0.02 +1.2 +3.3/C GI 13.14 -0.02 -1.2 +1.3/D LG 23.62 -0.48 -12.1 +7.1/E LG 21.38 -0.43 -12.2 +6.3/E LG 24.92 -0.51 -12.1 +7.4/E CI IH LG 12.47 6.56 30.74 +0.01 -0.16 -0.41 +0.2 -11.0 -6.7 +0.9/E -3.0/E +11.7/A BMGlobEqA m BMMgVltlGbDvIS b BMUSSCEqA2 LMCnsrvGrA m LMDefensvGrA m LMGrowthA m LMModerateGrA m WS 12.33 LB 19.21 SB 10.91 CA 13.07 CA 12.48 AL 14.40 MA 14.41 -0.14 -8.0 +8.8/A -0.24 -5.7 +9.9/B -0.08 -9.8 +6.7/B -0.09 -4.2 +3.1/B -0.05 -2.7 +2.1/C -0.16 -6.9 +4.2/C -0.12 -5.8 +3.9/D DivrGroA m GlNatResA m GrowthA m MidCpGrthA m PartnersA m SmCpGrthA m ValueA m SG SN LG MG SB SG MB 38.56 14.41 15.91 18.09 24.73 53.68 26.59 -0.15 -0.65 -0.14 -0.14 -0.22 -0.50 -0.31 -11.4 -6.1 -9.0 -10.8 -8.0 -17.1 -6.1 +4.9/C -23.9/E +12.2/A +8.7/B +2.0/E +8.1/A +7.0/C LB 47.61 -0.68 -6.6 +9.7/B RS RS Funds CoreEqA m Rainier SmMdCEqI SmMidCap b RidgeWorth MG 34.48 -0.24 -12.5 +5.0/D MG 32.73 -0.22 -12.5 +4.7/D HighYI HY 7.44 -0.01 -3.3 -0.5/D LgCpVaEqA m LV 13.65 -0.21 -5.9 +7.2/C LgCpVaEqI LV 13.75 -0.22 -6.0 +7.5/B MdCpVlEqI MV 11.16 -0.15 -7.2 +5.6/D SeixCorBdInstl CI 10.76 +0.01 +1.6 +1.9/B SeixHiIncI HY 5.57 -0.01 -3.5 -1.0/D SeixIntGdT/EBdI MI 12.21 -0.01 +1.1 +2.8/B SeixTtlRetBdI CI 10.58 +0.02 +1.6 +1.9/B RiverNorth CoreOpp m DblStrIncI d DblStrIncR m MA MU MU 9.77 10.06 10.07 -0.04 ... ... -6.8 -0.9 -1.0 +1.0/E +2.2/ +1.9/ LowStkSer m MicrCapIv d OpportInv d PAMutCnslt m PAMutInv d PremierInv d SmCapValSvc m SmCoGrSvc m SpecEqInv d TotRetInv d SB SB SV SB SB SG SV SG SV SB 6.89 9.98 9.57 7.37 8.95 13.46 8.69 9.69 17.42 11.41 -0.06 -0.07 -0.06 -0.03 -0.03 -0.17 -0.03 -0.10 -0.08 -0.10 -11.1 -10.0 -9.5 -4.3 -4.1 -5.7 -0.1 -13.5 -2.9 -4.2 -5.1/E -3.9/E +0.6/E +1.0/E +2.0/E +0.8/E +3.3/D +3.5/D +1.6/E +3.6/D EmgMktsS GlRelEstS GlbEqtyS IntlDMktI InvGrdBdI InvGrdBdS ItlDvMktS ShDurBdS StgicBdE StgicBdI StratBdS TaxExBdS TxMgMdSmS TxMgdLgCS USCoEqtyI USCoreEqS USQEqtyI USQntvEqS USSmCpEqI USSmCpEqS EM 13.55 GR 34.04 WS 9.21 FB 30.96 CI 21.79 CI 21.77 FB 30.93 CS 18.94 CI 10.71 CI 10.67 CI 10.82 MI 23.50 SG 18.95 LG 29.72 LB 28.59 LB 28.61 LB 46.06 LB 46.13 SB 23.63 SB 23.52 ... -5.4 -8.5/ ... -4.5 +3.3/ ... -8.1 +5.1/ ... -7.9 +1.1/ ... +1.7 +2.1/ ... +1.6 +2.0/ ... -7.9 +1.0/ ... +0.1 +0.6/ ... +1.5 +1.6/ ... +1.5 +2.0/ ... +1.5 +1.9/ ... +1.7 +3.2/ ... -6.9 +6.2/ ... -5.1 +9.7/ ... -5.9 +9.5/ ... -5.9 +9.4/ ... -2.5 +11.1/ ... -2.5 +11.0/ ... -9.2 +5.7/ ... -9.2 +5.6/ AggrStr BalStrA m BalStrC b BalStrS ConsStrC b EqGrStrA m EqGrStrC b EqGrStrS GrStrA m GrStrC b ModStrA m ModStrC b AL 10.85 MA 10.41 MA 10.23 MA 10.52 CA 9.32 AL 10.29 AL 9.28 AL 10.32 AL 10.73 AL 10.42 CA 9.85 CA 9.74 ... -4.8 +2.5/ ... -3.3 +2.5/ ... -3.5 +1.7/ ... -3.3 +2.7/ ... -1.0 +0.3/ ... -5.6 +2.5/ ... -5.7 +1.8/ ... -5.6 +2.8/ ... -4.9 +2.3/ ... -5.0 +1.5/ ... -1.6 +1.9/ ... -1.7 +1.1/ BiotechIv GvLgBdStInv IvSP500SInv Naq2xStrH b Nsdq100Iv SH 67.00 GD 58.54 BM 14.89 LE 315.62 LG 23.91 -1.70 -24.0 +16.2/C +0.28 +11.6 +8.6/A +0.18 +5.2 -12.0/B -10.61 -18.6 +29.1/A -0.40 -9.4 +15.0/A DlyGNMAA DlyShDurA IdxSP500A IdxSP500E IntlEq A IntlFixIA IsCrFxIA IsHiYdBdA IsItlEmDA IsItlEmMA IsLrgGrA IsLrgValA IsMgTxMgA IsSmCpGrA IsSmCpVlA PATxEMunA TxECAMuA TxEIntMuA TxENYMuA TxMgS/MCpA USMgdVolA UltShrDurBdA GI 10.83 GS 10.51 LB 47.18 LB 47.48 FB 8.63 IB 10.00 CI 11.33 HY 6.34 EB 8.78 EM 7.94 LG 26.67 LV 18.59 LB 18.45 SG 23.55 SV 19.23 MP 10.93 MF 11.06 MI 11.87 MN 10.99 SB 16.20 LV 15.67 UB 9.28 ... +1.6 +2.5/A ... +0.9 +0.5/C -0.59 -5.7 +10.1/B -0.60 -5.7 +10.3/A -0.09 -8.9 +1.1/B ... +1.5 +3.3/A +0.01 +1.3 +2.2/B ... -2.8 -0.4/D -0.01 +0.8 -6.3/D -0.10 -7.1 -9.3/D -0.34 -8.6 +9.7/C -0.30 -7.7 +6.6/C -0.25 -7.8 +8.4/C -0.26 -14.5 +5.8/B -0.21 -8.6 +3.9/C -0.02 +1.6 +2.2/D -0.02 +1.6 +2.8/D -0.02 +1.3 +2.8/B -0.02 +1.6 +2.3/D -0.18 -9.6 +6.1/B -0.05 -0.9 +12.0/A ... +0.1 +0.5/B Royce Russell Russell LifePoints Rydex SEI SSGA IntlStkSlN b S&P500Idx b FV LB EmMkEqInv d NtAmEq TotRetFII EM 10.20 LB 13.40 CI 9.70 1000Inv d CATaxFree CoreEq d DivEqSel d FILgCIns d FUSLgCInl d FUSSMCIns d GNMA GlbRESel d HedgEqSel d HlthCFoc d IntermTrBd IntlIndex d LgCpGrSel d MktTrAlEq d MktTrBal d MktTrCons d MktTrGrow d S&P500Sel d SchBalnI d ShTmBdMkt SmCapIdx d SmCpEqSel d TaxFreeBd TotBdMkt TotStkMSl d TreInfPrSec Trgt2020 d Trgt2030 d Trgt2040 d LB 46.62 -0.56 -6.2 +9.8/B MF 12.17 -0.01 +1.5 +3.4/B LB 17.57 -0.21 -9.5 +8.8/C LV 12.97 -0.20 -9.6 +6.1/D FV 6.97 -0.15 -8.2 +0.2/B LV 13.42 -0.17 -4.3 +9.0/A SB 10.81 -0.09 -7.4 +6.8/B GI 10.20 ... +1.5 +2.1/A GR 6.69 -0.05 -5.4 +3.0/B LO 14.68 -0.08 -4.1 +5.5/B SH 21.12 -0.18 -9.0 +15.5/D CI 10.23 ... +1.6 +1.7/C FB 15.92 -0.28 -8.9 +0.1/C LG 13.80 -0.15 -7.7 +11.0/B LB 13.86 -0.18 -7.1 +5.2/E MA 15.85 -0.12 -3.5 +4.2/C CA 14.40 -0.06 -1.8 +3.3/B AL 18.35 -0.19 -5.4 +4.9/B LB 29.76 -0.38 -5.7 +10.4/A MA 13.38 -0.10 -5.4 +5.8/B CS 9.31 ... +1.0 +0.9/B SB 21.52 -0.20 -10.7 +4.8/C SB 16.00 -0.17 -10.0 +7.0/A MI 12.01 -0.01 +1.4 +3.0/B CI 9.54 +0.01 +1.9 +2.0/B LB 33.75 -0.41 -6.5 +9.6/B IP 10.89 +0.03 +1.9 -1.5/B TE 12.94 ... -3.4 +4.8/ TH 13.34 ... -5.1 +5.5/ TJ 13.74 ... -6.3 +6.0/ Schroder Capital Schwab Schwartz 9.31 29.91 AvMaRiDiv LB 15.08 AveMariaBndR CI 11.08 AveMraCat MB 15.18 Growth MG 24.45 Scout -0.13 -0.37 -9.3 -5.7 +1.9/A +10.3/A ... -6.3 -8.3/ ... -4.1 +10.0/ ... +0.1 +0.8/ -0.23 -3.2 +7.3/D -0.02 +0.7 +2.7/A -0.29 -7.6 -2.6/E -0.38 -2.3 +8.4/B CorPlBdInst CrBdI Interntl MidCap SmallCap UnconBd CI 31.68 +0.03 +1.2 +1.0/D CI 11.63 +0.02 +2.3 +1.5/C FG 21.75 -0.21 -6.2 -1.6/E MB 13.47 -0.06 -6.3 +8.1/B SG 19.38 -0.12 -10.3 +6.6/B NT 11.06 ... -1.0 -1.3/D AmerShS b American D LB LB 32.74 32.78 -0.63 -0.64 -11.3 -11.3 +6.3/E +6.6/E BalA m CmnStkA m CoreOppsA m GovtSecA m MultiAssetIncA m SmallCoA m MA LB LB GI CA SG 18.13 37.07 18.54 10.04 11.39 4.06 -0.15 -0.49 -0.27 ... -0.04 -0.02 -3.0 -4.9 -5.3 +1.6 -2.2 -8.1 +5.7/B +8.7/C +7.9/D +0.5/E +3.1/B +6.1/B Sequoia LG 194.63 +0.37 -6.1 +5.7/E CrVl MidCpIdx SP500Idx LV 24.07 -0.35 -5.7 +8.9/A MB 22.49 -0.19 -5.7 +7.4/B LB 37.94 -0.47 -5.6 +10.2/B DivGr d LrgCapGr d MNTaxFIn MidCapGr d TaxFInc USGovSec LB 14.59 LG 34.39 SM 10.60 MG 14.35 HM 9.76 GS 11.08 Selected Sentinel Sequoia Shelton Sit Smead Funds -0.17 -4.3 +8.8/C -0.42 -6.0 +10.0/C -0.01 +0.9 +3.4/A -0.15 -8.9 +6.3/C -0.01 +1.0 +4.5/B ... +0.8 +0.9/A SmdValI1 SmeadVal b LB 36.01 -0.36 -7.5 +11.3/A LB 36.02 -0.36 -7.5 +11.0/A Inv LV 37.94 -0.63 -8.1 +8.8/A Spectra A m LG Balanced BondALeg m BondI EqInstl Growth Interim LP2020ALg m LP2030ALg m LP2040ALg m LPRetLegA m MuniBond SCpIdxALg m SP500ALeg m SP500Inst MA 58.89 -0.41 -1.3 +5.7/B CI 11.31 +0.02 +1.9 +1.8/C CI 11.29 +0.01 +1.8 +2.0/B LB 8.65 -0.09 -6.2 +11.1/A LB 62.20 -0.73 -2.6 +7.7/D GS 10.06 ... +1.2 +0.9/A TE 13.15 -0.09 -2.8 +2.4/D TH 13.58 -0.12 -4.6 +2.8/D TJ 13.83 -0.16 -6.2 +3.0/D RI 11.81 -0.05 -1.7 +1.8/B MI 8.91 -0.01 +1.5 +3.2/A SB 12.82 -0.12 -10.8 +3.8/D LB 14.57 -0.18 -5.8 +9.7/B LB 14.61 -0.19 -5.8 +9.9/B DisEmgMktN b EM 6.48 -0.06 MLPAlpA m MLPAlpC m MLPAlpY MLPIncA m MLPIncC m MLPIncY MLPSel40A m MLPSel40C m MLPSel40I MLPSel40Y LP LP LP LP LP LP LP LP LP LP 6.96 6.73 7.09 5.44 5.24 5.54 7.64 7.41 7.81 7.80 -0.25 -18.1 -10.0/B -0.25 -18.2 -10.7/B -0.26 -18.0 -9.8/B -0.21 -20.3 -12.7/C -0.20 -20.3 -13.4/D -0.21 -20.2 -12.5/C -0.21 -14.0 -6.8/A -0.20 -14.0 -7.5/A -0.21 -13.9 NA/ -0.21 -13.8 -6.5/A Sound Shore Spectra State Farm State Street SteelPath Sterling Capital 15.31 -0.19 -10.1 -7.8 +11.5/B -10.6/E BhvLgCpValEqInl SV 13.40 -0.11 -6.9 +6.3/A BhvLgCpValEqInl LV 15.93 -0.18 -8.6 +8.2/B MdCpI MV 14.22 -0.16 -8.4 +7.7/B Stone Harbor Stralem Fund SunAmerica SunAmerica-Focused SunAmerica-Funds T Rowe Price T. Rowe Price EmMkLCB d T.Rowe EB 6.10 -0.03 +1.3 -10.4/E -0.14 -0.02 -0.17 ... -6.7 +10.4/A -9.4 -0.6/B -8.5 +0.2/C -0.9 +2.0/A InsUSStRs InstAf&ME d InstlInterCE d PriInFlRF d LB 11.05 MQ 4.73 FB 10.09 BL 9.60 SmCpGr SG 24.28 ... -10.1 +9.3/A CoreFI CrFxIncmN b EmgIncI RelValDvAppI RelValDvAppN b RltvVlLCI SelEqI SelEqN b TotRetBdI TotRetBdN b CI 11.12 CI 11.09 EB 7.45 LV 15.11 LV 15.35 LV 18.78 LG 23.54 LG 22.04 CI 10.30 CI 10.62 +0.01 +1.7 +2.0/B +0.01 +1.6 +1.6/C ... +0.1 -2.3/B -0.21 -5.9 +6.7/C -0.22 -6.0 +6.4/D -0.27 -6.4 +6.6/C -0.35 -14.4 +8.2/D -0.33 -14.4 +7.9/D +0.01 +1.9 +3.2/A ... +1.8 +2.9/A MtyMteAAA m SB MktNeut NE 13.82 +0.04 -2.5 -0.8/D BdIdxInst BdPIns BdPR BdPRtl b BondIn BondRmt EItEqIxI d ELCGrIxI ELCVlIxI EqIx EqIxR CI 10.89 CI 10.30 CI 10.31 CI 10.32 CI 10.32 CI 10.51 FB 6.30 LG 10.11 LV 8.44 LB 14.09 LB 14.30 TCM TCW TETON Westwood TFS TIAA-CREF a Continued on next page 20.70 -0.11 -6.7 +4.6/C +0.01 +2.0 +2.2/B +0.01 +1.1 +2.3/A +0.01 +1.0 +2.0/B +0.01 +1.0 +1.9/B ... +1.6 +2.5/A +0.01 +1.5 +2.2/B -0.11 -9.0 +1.2/B -0.10 -5.9 +11.8/A -0.12 -6.8 +7.4/C -0.17 -6.5 +9.7/B -0.17 -6.5 +9.4/C Plus 25 timesfreepress.com • eEdition Stocks Plus Thursday, December 10, 2015 Mutual Funds ( continued) NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk NAV YTD 3-Yr. Name Obj NAV Change Rtn Rtn/Rk EqIxRtl b LB 14.35 -0.17 -6.5 +9.4/C Gr&IncIn LG 10.53 -0.12 -8.4 +10.2/C Gr&IncRmt LG 10.69 -0.13 -8.4 +9.9/C Gr&IncRtl b LG 13.77 -0.17 -8.4 +9.8/C GrIncP b LG 10.53 -0.13 -8.4 +10.0/C HYlIns HY 8.54 -0.01 -3.2 +0.1/C HYlR HY 8.54 -0.01 -3.3 -0.2/C HYlRtl b HY 8.58 -0.01 -3.2 -0.2/C InfL IP 11.32 +0.03 +1.6 -1.5/B InfLR IP 11.39 +0.02 +1.6 -1.8/B InfLRtl b IP 11.04 +0.02 +1.6 -1.9/C IntEqIdxP b FB 15.30 -0.27 -8.9 +0.2/B IntEqIdxRet FB 15.66 -0.27 -9.0 +0.1/C IntEqP b FB 9.57 -0.16 -7.4 +0.5/B IntlE FB 15.33 -0.27 -8.9 +0.4/B IntlEqIn FB 9.59 -0.16 -7.3 +0.6/B IntlEqRmt FB 9.92 -0.17 -7.5 +0.3/B IntlEqRtl b FB 6.45 -0.11 -7.5 +0.3/B IsRESecRe b SR 13.86 -0.04 -6.4 +7.1/B IsRESecs SR 13.96 -0.04 -6.3 +7.5/B L/CValP b LV 14.63 -0.22 -7.7 +5.9/D LCVal LV 14.66 -0.22 -7.7 +6.1/D LIdx2010I TA 13.09 -0.07 -2.2 +4.0/A LIdx2020I TE 13.83 -0.10 -3.3 +4.8/A LIdx2025I TG 14.15 -0.12 -3.9 +5.2/A LIdx2035I TI 14.76 -0.16 -5.3 +5.8/A LIdx2040I TJ 14.83 -0.18 -6.1 +5.9/A LIdx2045I TK 14.75 -0.18 -6.2 +5.8/A LfRtIRtr b RI 10.30 -0.04 -2.7 +3.0/A Lfc2045R b TK 9.39 -0.11 -7.6 +5.0/B LgCGIdx LG 20.01 -0.21 -6.4 +12.2/A LgCVIdx LV 14.92 -0.21 -5.9 +7.9/B LgCpGrIdxRt LG 20.16 -0.22 -6.5 +12.0/A LgCpVIdxR LV 15.16 -0.21 -5.9 +7.6/B LgGrIns LG 14.23 -0.15 -9.9 +13.3/A LgGrR LG 14.16 -0.15 -9.9 +13.0/A LgGrRet b LG 14.20 -0.15 -10.0 +12.9/A LgVal b LV 14.13 -0.21 -7.8 +5.7/D Life2010 b TA 11.93 -0.07 -3.2 +3.4/B Life2015 b TD 10.85 -0.06 -3.6 +3.7/B Life2020 b TE 11.17 -0.08 -4.4 +4.1/A Life2025 b TG 11.21 -0.09 -5.2 +4.5/B Life2030 b TH 11.22 -0.10 -6.0 +4.8/A Life2035 b TI 11.34 -0.12 -6.7 +5.0/B Life2040 b TJ 11.47 -0.13 -7.4 +5.0/A Life2040I TJ 8.79 -0.10 -7.4 +5.3/A LrgeCapVal LV 14.61 -0.22 -7.8 +5.8/D M/CGrP b MG 16.97 -0.18 -12.0 +6.3/C M/CValP b MV 18.89 -0.21 -7.5 +6.6/C MCGr MG 17.06 -0.18 -12.0 +6.5/C MdRet b MG 16.62 -0.18 -12.0 +6.2/C MdgAllRtl b MA 10.77 -0.08 -4.6 +4.3/C MidCapGrwthRe MG 16.63 -0.18 -12.0 +6.2/C MidValIn MV 18.93 -0.20 -7.5 +6.8/B MidValRmt MV 18.83 -0.20 -7.5 +6.5/C MidValRtl b MV 18.51 -0.20 -7.5 +6.5/C RealEstSecRe SR 14.47 -0.03 -6.3 +7.2/B S/CEqP b SG 14.01 -0.13 -11.6 +7.0/A SCBIdx SB 15.01 -0.14 -10.7 +5.0/C SCEq SG 14.08 -0.13 -11.6 +7.2/A SPIndxIn LB 21.45 -0.27 -5.7 +10.4/A SPIndxRmt LB 21.34 -0.27 -5.7 +10.2/B STBIns CS 10.31 +0.01 +0.5 +0.9/B STBRtl b CS 10.31 ... +0.3 +0.6/C ScChEqIns LB 14.57 -0.19 -6.1 +8.2/D ScChEqR LB 14.77 -0.19 -6.2 +8.0/D ScChEqRtl b LB 13.22 -0.16 -6.1 +7.9/D SmCapEqRe SG 13.78 -0.13 -11.6 +6.9/A SmCpBlIdxRet SB 15.07 -0.15 -10.7 +4.8/C TEBRet b MI 10.73 -0.02 +1.1 +1.8/E IntEmgP EM 9.82 -0.09 -6.1 -9.7/D IntlEqP FB 12.80 -0.13 -7.4 +1.6/A LgCoVlP LV 18.75 -0.29 -5.4 +8.3/B LrCoGrP LG 20.58 -0.27 -7.6 +11.3/B MortbkSecFIInvP GI 12.97 ... +1.2 +2.1/A MuniFixIP MI 13.41 -0.01 +1.7 +3.0/B PcIntFIP CI 12.20 +0.01 +0.9 +1.2/D SmMdGrP SG 12.68 -0.10 -15.7 +2.4/E SmMdVlP SB 16.44 -0.19 -8.4 +5.3/C StrFInP CI 13.52 +0.02 +0.5 +0.7/E IntlStkIdxAdm FB 22.31 -0.34 -8.0 -1.7/D IntlStkIdxI FB 89.21 -1.38 -8.0 -1.7/D IntlStkIdxIPls FB 89.23 -1.38 -8.0 -1.7/D IntlVal FV 28.49 -0.51 -8.4 -1.7/D ItBdIdxIn CI 11.53 +0.02 +2.8 +2.6/A L-TCBII TW 28.09 +0.09 +1.1 +2.6/A L/TBdIdxInstlPl CL 13.68 +0.04 +4.3 +4.0/A LTBond CL 13.68 +0.04 +4.2 +3.9/B LTGradeAd TW 10.10 +0.03 +2.7 +4.3/A LTInvGr TW 10.10 +0.03 +2.7 +4.2/A LTTsry GL 13.20 +0.05 +8.7 +6.4/C LTsryAdml GL 13.20 +0.05 +8.7 +6.5/A LgBdIdxIs CL 13.68 +0.04 +4.3 +4.0/B LgCpIdxAdm LB 44.36 -0.55 -6.1 +10.2/B LgCpIdxInstl LB 182.57 -2.28 -6.1 +10.2/B LgCpIdxInv LB 35.47 -0.45 -6.1 +10.0/B LifeCon CA 17.56 -0.09 -1.6 +4.0/A LifeGro AL 25.83 -0.27 -5.2 +5.3/B LifeInc CA 14.61 -0.03 +0.3 +3.3/B LifeMod MA 22.27 -0.17 -3.4 +4.7/C M-BSIS CI 21.37 ... +1.5 +2.6/A M-C400IdxI MB 176.01 -1.57 -6.0 +7.5/B M-C400ValIdxI MV 167.59 -1.90 -5.2 +6.6/C MATx-ExInv MT 11.01 -0.01 +1.3 +3.8/A MatIdxAdm SN 44.48 -1.03 -7.4 +2.5/A MdCpGrIdxAdm MG 39.22 -0.47 -8.7 +8.1/B MdCpValIdxAdm MV 41.58 -0.46 -6.6 +9.8/A MdGrIxInv MG 35.82 -0.43 -8.7 +8.0/B MdPDisGr AL 16.76 -0.11 -2.6 +4.6/C MdVlIxInv MV 31.60 -0.35 -6.7 +9.6/A MgCpIdxI LB 129.61 -1.64 -5.8 +10.4/A MgCpVlI LV 111.38 -1.48 -4.8 +9.6/A MidCapGr MG 20.07 -0.18 -10.6 +7.6/B MidCapIdxIP MB 149.70 -1.75 -7.6 +9.2/A MidCp MB 30.29 -0.35 -7.6 +9.1/A MidCpAdml MB 137.40 -1.61 -7.6 +9.2/A MidCpIst MB 30.35 -0.36 -7.6 +9.2/A MktNtrlIn NE 12.36 +0.01 +2.4 +6.5/A MktNtrlIv NE 12.41 +0.01 +2.4 +6.4/A Morg LG 22.78 -0.25 -8.6 +11.5/B MorgAdml LG 70.57 -0.78 -8.6 +11.6/B MuHYAdml MI 11.39 -0.01 +1.2 +4.2/A MuInt MI 14.40 -0.02 +1.4 +3.1/B MuIntAdml MI 14.40 -0.02 +1.4 +3.2/A MuLTAdml ML 11.84 -0.02 +1.3 +4.2/A MuLong ML 11.84 -0.02 +1.3 +4.1/A MuLtd MS 11.10 -0.01 +0.9 +1.4/B MuLtdAdml MS 11.10 -0.01 +1.0 +1.5/A MuSht MS 15.85 ... +0.4 +0.6/D MuShtAdml MS 15.85 ... +0.4 +0.7/D NJLT MJ 12.21 -0.01 +1.4 +3.5/A NJLTAdml MJ 12.21 -0.01 +1.4 +3.6/A NYLT MN 12.01 -0.01 +1.3 +4.1/A NYLTAdml MN 12.01 -0.01 +1.3 +4.2/A OHLTte MO 12.76 -0.01 +1.4 +4.3/A PALT MP 11.79 -0.01 +1.2 +4.1/A PALTAdml MP 11.79 -0.01 +1.2 +4.2/A PacIdInst DP 9.76 -0.14 -9.0 -0.1/D PacIdxAdm DP 63.76 -0.96 -9.0 -0.1/D PacificId DP 9.82 -0.15 -9.1 -0.3/D PrecMtls SP 7.55 ... +18.7 -18.9/C Prmcp LG 91.51 -1.21 -8.2 +13.1/A PrmcpAdml LG 94.80 -1.26 -8.2 +13.2/A PrmcpCorI LG 19.37 -0.23 -7.0 +12.4/A R1000GrIdxI LG 183.48 -1.94 -6.4 +12.2/A R1000IdxI LB 170.09 -2.09 -6.2 +10.1/B R1000ValIdxI LV 157.29 -2.21 -5.9 +7.9/B R2000GrIdxI SG 167.11 -1.65 -13.3 +6.2/B R2000IdxI SB 154.07 -1.45 -10.7 +4.9/C R3000IdxI LB 168.90 -2.03 -6.5 +9.7/B REITIdx SR 25.21 -0.09 -4.8 +7.1/C REITIdxAd SR 107.60 -0.35 -4.8 +7.2/B REITIdxInst SR 16.65 -0.06 -4.8 +7.2/B S-M600IdxI SB 185.22 -1.19 -7.1 +8.1/A S-TCBII CS 26.32 +0.01 +0.4 +1.6/A S-TCBIS CS 21.50 +0.01 +0.4 +1.5/A S-TGBIS GS 20.40 +0.01 +0.7 +0.7/B S/TBdIdxInstl CS 10.53 +0.01 +1.2 +1.2/A S/TBdIdxInstlPl CS 10.53 +0.01 +1.2 +1.2/A STBond CS 10.53 +0.01 +1.2 +1.1/A STBondAdm CS 10.53 +0.01 +1.2 +1.2/A STCor CS 10.59 ... +0.6 +1.4/A STFed GS 10.80 +0.01 +1.0 +0.8/A STFedAdml GS 10.80 +0.01 +1.0 +0.9/A STGradeAd CS 10.59 ... +0.6 +1.5/A STIGradeI CS 10.59 ... +0.6 +1.5/A STTsry GS 10.74 ... +1.0 +0.7/B STsryAdml GS 10.74 ... +1.0 +0.8/B SdBrdMItP LB 58.95 -0.70 -7.7 +11.5/A SelValu MV 23.88 -0.20 -7.6 +7.8/B ShTmInfPtScIxAd IP 24.29 +0.03 +0.5 -0.9/A ShTmInfPtScIxIn IP 24.30 +0.03 +0.5 -0.9/A ShTmInfPtScIxIv IP 24.25 +0.03 +0.5 -1.0/A SmCapIdx SB 48.32 -0.44 -8.9 +6.3/B SmCapIdxIP SB 139.54 -1.27 -8.9 +6.4/B SmCpGrIdxAdm SG 37.99 -0.32 -11.1 +5.0/C SmCpIdAdm SB 48.34 -0.44 -8.9 +6.4/B SmCpIdIst SB 48.34 -0.44 -8.9 +6.4/B SmCpValIdxAdm SV 39.49 -0.38 -7.0 +7.2/A SmGthIdx SG 30.39 -0.25 -11.1 +4.9/C SmGthIst SG 30.43 -0.25 -11.1 +5.0/C SmValIdx SV 22.03 -0.22 -7.0 +7.0/A SmVlIdIst SV 22.07 -0.22 -7.0 +7.2/A StLCPlus LB 71.66 -0.80 -6.4 +11.3/A StSmCpEq SB 26.60 -0.23 -8.2 +8.6/A Star MA 22.14 -0.20 -4.9 +5.1/B StratgcEq MB 25.87 -0.26 -8.6 +10.3/A TR2060In TL 25.52 -0.31 -6.2 +5.4/B TWStkII WS 109.12 -1.50 -7.1 +3.8/C TWStkIInv WS 21.78 -0.29 -7.1 +3.6/C TgtRe2010 TA 24.57 -0.10 -1.2 +3.7/A TgtRe2015 TD 13.88 -0.08 -2.5 +4.4/A TgtRe2020 TE 26.26 -0.20 -3.3 +4.9/A TgtRe2025 TG 15.00 -0.13 -4.0 +5.1/A TgtRe2030 TH 26.42 -0.25 -4.7 +5.3/A TgtRe2035 TI 15.93 -0.17 -5.4 +5.5/A TgtRe2040 TJ 26.73 -0.31 -6.0 +5.5/A TgtRe2045 TK 16.68 -0.20 -6.2 +5.5/A TgtRe2050 TN 26.73 -0.31 -6.2 +5.5/A TgtRe2055 TL 28.92 -0.35 -6.2 +5.4/B TgtRetInc RI 12.34 -0.04 -0.9 +3.0/A TlIntlBdIdxAdm IB 21.54 ... +2.2 NA/ TlIntlBdIdxInst IB 32.33 +0.01 +2.2 NA/ TlIntlBdIdxInv IB 10.77 ... +2.2 NA/ TotBdAdml CI 10.82 +0.01 +2.1 +2.2/B TotBdInst CI 10.82 +0.01 +2.1 +2.2/B TotBdMkInv CI 10.82 +0.01 +2.1 +2.1/B TotIntl FB 13.34 -0.20 -7.9 -1.8/D TotStIAdm LB 47.48 -0.57 -6.5 +9.7/B TotStIIns LB 47.48 -0.58 -6.5 +9.7/B TotStIdx LB 47.45 -0.58 -6.6 +9.6/B TxMBalAdm CA 26.23 -0.17 -2.3 +6.7/A TxMCaIn LB 48.24 -0.58 -6.4 +10.3/A TxMCapAdm LB 97.07 -1.18 -6.4 +10.3/A TxMSCAdm SB 41.14 -0.26 -7.3 +8.2/A TxMSCIst SB 41.23 -0.26 -7.3 +8.2/A USGro LG 27.15 -0.31 -8.9 +12.6/A USGroAdml LG 70.26 -0.80 -8.8 +12.8/A USValue LV 15.07 -0.20 -7.5 +8.6/B UtiIdxAdm SU 50.70 +0.01 +7.6 +11.8/A ValIdxAdm LV 30.20 -0.39 -5.1 +9.4/A ValIdxIns LV 30.20 -0.39 -5.1 +9.4/A ValueIdx LV 30.20 -0.39 -5.1 +9.3/A VdHiDivIx LV 25.80 -0.30 -2.5 +10.2/A WellsI CA 24.53 -0.11 0.0 +5.3/A WellsIAdm CA 59.44 -0.25 +0.1 +5.4/A Welltn MA 35.62 -0.35 -3.2 +6.8/A WelltnAdm MA 61.53 -0.59 -3.2 +6.9/A WndsIIAdm LV 55.33 -0.87 -6.9 +7.3/C Wndsr LV 17.15 -0.27 -10.4 +7.0/C WndsrAdml LV 57.84 -0.90 -10.4 +7.1/C WndsrII LV 31.18 -0.49 -6.9 +7.3/C ex-USIdxIP FB 83.42 -1.33 -8.0 -1.9/D GNMAIncA m GlbValAdA m GlobalRealEstA m IntermBdA m IntermBdI LgCpGrI MidCapOppsA m RealEstA m RealEstI SmCpOppsA m Templeton InFEqSeS IntlBdAdv Third Avenue FCrtInst d IntlVal d RealEsVal d SmCapVal d Value d FV 17.04 -0.23 -10.6 -1.4/C IB 9.70 -0.04 -2.7 -3.8/E HY FA GR SV WS 5.07 12.21 25.79 17.61 42.90 -0.01 -0.21 -0.10 -0.13 -0.53 -9.6 -12.0 -10.2 -6.1 -10.7 -12.8/E -8.4/E +3.6/A +3.6/C -0.8/E ThmsWIntlnv d FV 14.02 -0.22 -8.9 -4.3/E Bond CS 10.27 +0.01 -3.1 -1.1/E CALtdMuA m CoreGrA m IncBldA m IncBldC m IntMuniA m IntMuniC m IntlA m IntlC m IntlI LmTmIncC m LtdTMuA m LtdTMuC m LtdTMul LtdTmIncA m LtdTmIncI NMIntMuA m Value A m Value C m Value I SS 13.99 LG 23.45 IH 17.94 IH 17.93 MI 14.39 MI 14.41 FG 21.73 FG 19.75 FG 22.28 CS 13.24 MS 14.67 MS 14.69 MS 14.67 CS 13.26 CS 13.26 SI 13.71 LB 46.89 LB 43.38 LB 48.26 -0.01 +1.1 +2.1/A -0.32 -16.5 +4.8/E -0.16 -4.9 +1.5/C -0.16 -5.0 +0.8/D -0.02 +1.1 +2.6/C -0.02 +1.0 +2.2/D -0.21 -9.9 +0.6/C -0.20 -10.0 -0.2/D -0.23 -9.9 +0.9/C +0.01 +0.9 +1.2/A -0.01 +1.1 +1.7/A -0.02 +1.0 +1.4/B -0.01 +1.1 +2.0/A +0.01 +0.9 +1.4/A +0.01 +0.9 +1.8/A -0.01 +1.1 +2.3/C -0.54 -9.5 +11.3/A -0.51 -9.7 +10.4/A -0.56 -9.5 +11.7/A BalIncPlsA m HiYieldA m HiYldA m IncomeA m LgCapStkA m LgCapStkS LgCpGrA m LgValA m LgValS LtdMatBdA b MidCapA m MidCapS MuniBdA m OpIncPlsA m OpIncPlsS SmCapStkA m MA 11.34 HY 4.36 CA 6.56 TW 8.76 LB 22.45 LB 22.60 LG 7.73 LV 16.68 LV 16.75 CS 12.27 MB 17.39 MB 19.24 ML 11.74 MU 9.70 MU 9.70 SB 14.68 -0.07 -4.1 +4.9/C ... -2.1 +0.5/B -0.03 -3.1 +2.2/C +0.02 0.0 +1.7/B -0.37 -8.4 +6.1/E -0.38 -8.4 +6.5/E -0.09 -8.7 +12.1/A -0.33 -8.0 +5.9/D -0.34 -8.0 +6.3/D ... 0.0 +0.6/C -0.18 -8.2 +9.0/A -0.21 -8.2 +9.4/A -0.01 +1.1 +3.2/C ... -0.6 +0.3/C ... -0.5 +0.6/C -0.16 -9.0 +4.6/C Dlfld b Gold b IntlVal b Opportunity b Tocquevil b MV SP FB MG LB -0.32 +0.34 -0.18 -0.36 -0.30 Thomas White Thompson Thornburg Thrivent Tocqueville Torray Torray Touchstone 22.16 29.93 13.02 16.49 30.29 -7.5 +24.4 -7.3 -21.4 -6.9 -4.3/E -17.0/B +4.7/A +5.6/D +8.8/C LV 43.46 -0.54 -4.5 +9.3/A FocusedY IntlSmCpY MdCpGrA m MdCpGrC m MdCpInstl SdCapInGr SmCpGrY SmCpI SmCpY StratIncY Sus&ImpEqA m TlRetBdInstl TsSCSGA m TsSCSGC m UtStDnFII ValueInstl LV 34.99 FR 14.75 MG 21.38 MG 15.01 MB 22.79 LG 17.69 SG 5.24 SB 14.80 SB 14.82 CI 10.54 WS 17.78 CI 10.20 LG 13.68 LG 13.07 UB 9.29 LV 8.12 -0.41 -5.2 +11.0/A -0.20 -10.0 +6.3/B -0.20 -9.5 +8.8/B -0.14 -9.6 +8.0/B -0.25 -4.2 +7.0/C -0.32 -16.5 +7.0/E -0.04 -11.6 +6.1/B -0.13 -5.8 +1.4/E -0.12 -5.8 +1.4/E +0.01 +0.5 +3.2/A -0.28 -8.1 +8.5/A +0.01 +2.1 +2.2/B -0.25 -16.6 +6.5/E -0.25 -16.7 +5.7/E ... +0.2 +0.7/A -0.12 -6.6 +8.2/B AssAllCvA m AssAllCvC m AssAllGrA m AssAllGrC m AstAlMdGrA m AstAlMdGrC m AstAlModA m AstAlModC m CptlGrA m MuMgdBalA m SmMdCpValA m CA CA AL AL MA MA CA CA LG MA MV -0.04 -0.04 -0.14 -0.14 -0.11 -0.10 -0.06 -0.06 -0.31 -0.17 -0.26 IntHrzn IntLgHrzn CA 12.27 -0.08 -4.7 +3.2/B MA 12.67 -0.11 -6.6 +4.0/D CoreBd b CrBond b HiYldBd b IPS b IntlEq b LgVal b LrgGr b MidVal b MidVal b ShIntHrzn StkIdxInv b StockIdx b CI CI HY IP FB LV LG MB MB CA LB LB Transamerica 10.44 10.35 13.06 12.73 12.03 12.01 11.11 11.07 21.79 23.10 21.21 Transamerica Asset A Transamerica Partner Trust For Credit Uni 10.74 12.98 7.67 10.89 9.16 23.78 25.63 15.97 19.34 10.48 14.96 12.89 ShrtDurInst GS 9.72 U-SDurGovInst UB 9.50 Trust for Profession CorePlusInst CrFxdInc b MulGrEq d -2.4 -2.5 -6.8 -6.9 -5.4 -5.4 -3.6 -3.7 -13.8 -3.6 -9.8 +2.6/C +1.9/D +6.0/B +5.2/B +4.7/C +4.0/D +3.5/A +2.7/B +13.2/A +6.3/A +4.7/D +0.01 +1.4 +2.2/B +0.01 +1.4 +1.8/C ... -3.0 +0.4/C +0.03 +1.3 -2.3/D -0.14 -9.5 -3.5/E -0.39 -11.3 +6.9/C -0.33 -10.1 +11.5/B -0.16 -3.4 +10.3/A -0.19 -3.5 +9.9/A -0.04 -2.6 +2.2/C -0.18 -5.7 +9.8/B -0.16 -5.7 +10.2/B ... +0.7 +0.4/C ... 0.0 0.0/D LB 15.65 -0.14 -7.2 +8.3/C CI 16.49 +0.02 +0.7 +0.9/E LG 15.59 -0.14 -8.1 +10.7/B Tweedy, Browne GVIICU d GlobVal d Value WHghDvYdV d FV FV WS WS DynAlphaP GlobAllA m GloballC m USAllocA m USSmCpGrP AM 6.19 IH 9.96 IH 9.69 MA 38.46 SG 16.50 AltStrP GlFxIP AM 10.31 ... -1.7 +3.3/ IB 10.03 +0.01 +3.3 -0.2/B UBS UBS PACE 12.18 -0.09 23.03 -0.17 18.54 -0.22 8.30 -0.09 -6.2 -0.8/C -5.8 +2.2/A -6.4 +2.0/D -6.5 -0.5/E +0.01 -5.1 -1.3/D -0.04 -6.6 +1.6/C -0.04 -6.7 +0.9/D -0.30 -6.1 +6.7/A -0.19 -18.8 +5.3/C USA Mutuals BarrierInv m USAA LB 29.06 -0.15 -0.8 +8.7/C AggGrow LG 35.64 -0.38 -9.0 +11.0/B CABond MC 11.28 ... +1.0 +4.2/C CapGrowth WS 8.93 -0.10 -8.2 +8.5/A CorstnMod MA 13.32 -0.09 -3.7 +1.3/E CorstnModAgrsv MA 22.62 -0.17 -4.6 +1.1/E EmergMkt EM 12.76 -0.18 -6.2 -9.7/D ExtMktIdx MB 14.40 -0.14 -10.3 +5.6/D FirstStGr AL 11.54 -0.10 -4.8 +4.0/D GNMA GI 10.01 ... +1.7 +1.8/B Grow LG 22.33 -0.24 -7.3 +12.5/A GrowInc LB 18.12 -0.20 -8.9 +8.8/C GrowTax CA 16.95 -0.10 -2.0 +6.6/A HYOpp d HY 7.04 ... -3.0 -0.9/D Income CI 12.69 +0.02 +0.9 +1.7/C IncomeStk LV 16.17 -0.17 -2.6 +9.0/A IntermBd CI 10.13 +0.01 +0.4 +1.4/D Intl FG 24.34 -0.29 -8.9 0.0/D NYBond MN 12.27 -0.01 +0.9 +3.0/A NasdaqIdx LG 11.79 -0.19 -9.2 +15.8/A PrcMtlMin SP 11.07 +0.09 +27.7 -20.0/E S&P500M LB 27.86 ... -4.5 +10.7/ SciTech ST 19.13 -0.27 -10.4 +16.2/A ShTmBond CS 9.03 ... +0.2 +0.8/B SmCapStk SB 13.67 -0.12 -9.4 +4.0/D TaxEInt MI 13.61 -0.01 +1.1 +3.1/B TaxELgTm ML 13.71 -0.01 +1.0 +3.6/B TaxEShTm MS 10.61 ... +0.4 +0.9/C TgtRt2020 TE 11.49 -0.06 -3.0 +1.6/E TgtRt2030 TH 11.80 -0.08 -4.4 +2.1/E TgtRt2040 TJ 11.57 -0.10 -5.4 +2.6/E TgtRt2050 TN 11.50 -0.10 -5.6 +2.9/E TgtRtInc RI 10.92 -0.03 -1.5 +1.4/C UltraSTBd UB 9.90 ... -0.2 +0.5/B VABond SI 11.50 -0.01 +0.8 +3.4/A Value LV 17.05 -0.21 -7.5 +7.1/C WorldGro WS 24.83 -0.27 -5.0 +5.2/B Undiscovered Mgrs BehavVlA m BehavVlC m BehavVlIs SV 51.00 -0.52 -5.5 +9.1/A SV 48.31 -0.50 -5.6 +8.6/A SV 52.12 -0.53 -5.5 +9.6/A WinInv m WS AssetAllo CapCons CoreEq CoreVal ForgnVal GloSocAwa GlobStrat GlobalEq GovtSec HealthSci IGrowth InfProte IntlEqIdx IntlGrI IntlGvtBd LgCapGr LgCpCore MdCpIdx MdCpStrGr Scie&Tech SmCpIdx SmCpSpVal SmallCp StockIdx MA 9.61 -0.07 -5.2 +3.7/D CI 9.81 +0.01 +1.8 +2.0/B LV 17.59 -0.25 -8.4 +8.2/B LV 10.58 -0.13 -3.6 +8.7/A FV 7.84 -0.12 -9.1 -3.0/E WS 19.08 -0.25 -6.7 +7.1/A IH 9.78 -0.13 -7.8 +1.0/D EM 5.67 -0.08 -6.9 -10.2/D GI 10.82 +0.01 +2.6 +1.8/B SH 18.50 -0.17 -14.0 +20.9/A LG 12.42 -0.14 -7.3 +9.6/C IP 10.48 +0.01 +0.6 -1.9/C FB 5.70 -0.09 -8.8 -0.4/C FG 10.76 -0.14 -8.4 +1.0/C IB 11.08 +0.02 +3.4 -0.7/B LG 11.11 -0.15 -4.4 +10.3/C LB 9.74 -0.13 -6.5 +11.3/A MB 21.76 -0.20 -6.0 +7.2/B MG 11.04 -0.12 -8.5 +6.0/C ST 18.99 -0.30 -10.5 +14.3/B SB 15.64 -0.14 -10.7 +4.7/C SV 10.55 -0.08 -4.5 +8.2/A SB 9.61 -0.08 -9.2 +5.0/C LB 30.21 -0.37 -5.7 +10.1/B CoreBond HgYieldBd IILgCpVal IntOpps MdCpVal SmCpVal SocResp StratBd CI 11.00 HY 7.01 LV 16.08 FR 14.34 MV 20.05 SV 12.70 LB 18.23 MU 10.72 Unified VALIC Co I VALIC Co II VY 15.13 -0.09 -2.4 -0.6/E +0.01 +1.1 +1.6/C +0.01 -1.5 +0.6/B -0.26 -7.0 +7.9/B -0.15 -8.0 +3.1/C -0.24 -9.5 +6.0/C -0.13 -8.2 +4.3/C -0.22 -5.9 +11.7/A +0.01 -0.6 +0.5/C ColumbiaCntraCS b LB 20.75 -0.30 -6.6 +10.6/A TRPGrowthEqI LG 76.41 -1.01 -11.3 +12.6/A Value Line AsstAllocFdInv b Inc&GrthFdInv b LrgCmpnFocInv b LrgSmlCpOppInv b PremGro b MA MA LG SG MG EmMktY GlbHrdAstY GlbLdrs A m GloHardA m IntlGoldA m EM 11.24 SN 26.01 EM 11.12 SN 25.64 SP 7.34 Van Eck Vanguard 26.75 8.07 23.02 38.78 27.23 -0.16 -0.08 -0.37 -0.26 -0.30 -3.5 -7.5 -12.3 -7.7 -5.9 +6.3/A +5.3/B +10.5/B +8.2/A +6.3/C ... -10.3 -6.2/ ... -0.4 -16.6/ ... -10.3 -6.5/ ... -0.5 -16.8/ ... +21.7 -18.3/ 500Adml LB 177.77 -2.23 -5.7 +10.5/A 500Inv LB 177.74 -2.23 -5.7 +10.3/A A-WexUSIdxAdm FB 24.85 -0.40 -8.0 -1.9/D BalIdx MA 28.32 -0.19 -3.1 +6.6/A BalIdxAdm MA 28.32 -0.20 -3.1 +6.8/A BalIdxIns MA 28.32 -0.20 -3.1 +6.8/A BdMktInstPls CI 10.82 +0.01 +2.1 +2.2/A CAIT MF 11.97 -0.02 +1.4 +3.6/A CAITAdml MF 11.97 -0.02 +1.4 +3.7/A CALT MC 12.30 -0.02 +1.2 +4.5/B CALTAdml MC 12.30 -0.02 +1.3 +4.6/B CapOp LG 46.41 -0.52 -9.7 +12.9/A CapOpAdml LG 107.14 -1.21 -9.7 +13.0/A CapVal MB 9.48 -0.20 -13.2 +3.0/E ConDiIAdm CD 59.56 -0.28 -6.1 +14.0/A ConStIdAdm CC 63.95 -0.02 +0.5 +13.0/A Convrt CV 11.42 -0.02 -5.6 +2.8/D DevMktIdxAdm FB 10.79 -0.17 -8.7 +0.5/B DevMktIdxInstl FB 10.80 -0.17 -8.7 +0.5/B DivAppIdxInv LB 30.60 -0.29 -1.7 +8.4/C DivEqInv LG 27.27 -0.35 -8.6 +9.1/D DivGr LB 21.82 -0.24 -2.7 +11.2/A EMGvtBdIdxAdm EB 18.65 +0.02 +0.9 NA/ EMSelStkInv EM 14.28 -0.23 -6.2 -9.4/D EmMkInsId EM 19.51 -0.28 -6.1 -8.5/C EmMktIAdm EM 25.66 -0.36 -6.1 -8.5/C EmMktStkIdxIP EM 64.91 -0.93 -6.1 -8.5/C EmerMktIdInv EM 19.54 -0.28 -6.1 -8.7/C EnerIxAd EE 38.66 -1.35 -6.9 -9.3/A EnergyAdm EE 72.91 -2.70 -5.4 -10.3/A EnergyInv EE 38.86 -1.44 -5.4 -10.3/A EqInc LV 28.60 -0.36 -3.2 +9.5/A EqIncAdml LV 59.95 -0.76 -3.2 +9.6/A EurIdxAdm ES 56.97 -0.97 -8.9 +0.6/D EuroInsId ES 24.30 -0.41 -8.9 +0.6/D EuropeIdx ES 24.46 -0.42 -8.9 +0.4/D EurpStkIdxIP ES 108.51 -1.84 -8.9 NA/ ExDTrIxIP GL 96.74 +0.54 +12.9 NA/ ExDuTrIxI GL 38.54 +0.22 +13.0 +9.6/A ExplAdml SG 66.57 -0.76 -11.0 +6.1/B ExplValIvt SB 26.28 -0.22 -7.7 +5.9/B Explr SG 71.61 -0.82 -11.0 +5.9/B ExtdIdAdm MB 57.00 -0.57 -10.3 +6.1/D ExtdIdIst MB 57.00 -0.56 -10.3 +6.2/D ExtdMktIdxIP MB 140.67 -1.39 -10.3 +6.2/C ExtndIdx MB 57.02 -0.56 -10.4 +6.0/D FAWeUSIns FB 78.77 -1.26 -8.0 -1.9/D FAWeUSInv FB 15.77 -0.25 -8.0 -2.1/E FAWeUSSCI FQ 32.68 -0.38 -7.7 -0.3/E FAWeUSSCI FQ 163.71 -1.88 -7.6 -0.1/E FTSESocIs LB 12.23 -0.17 -7.5 +11.3/A FTSESocIv LB 12.22 -0.17 -7.5 +11.1/A FinIdxAdm SF 21.49 -0.36 -11.5 +7.2/B GNMA GI 10.78 ... +1.5 +2.5/A GNMAAdml GI 10.78 ... +1.5 +2.6/A GlbEq WS 21.75 -0.29 -8.0 +5.0/B GlbREIISig d GR 29.72 -0.42 -4.6 -0.5/E GlbREIInstl d GR 99.02 -1.39 -4.6 -0.5/E GlblMVIn WS 11.04 -0.08 -2.3 NA/ GrIncAdml LB 60.87 -0.66 -5.7 +11.0/A GroInc LB 37.28 -0.41 -5.7 +10.9/A GrowthIdx LG 50.82 -0.61 -7.2 +10.9/B GrthIdAdm LG 50.83 -0.60 -7.2 +11.1/B GrthIstId LG 50.83 -0.60 -7.2 +11.1/B HYCor HY 5.39 ... -1.9 +1.7/A HYCorAdml HY 5.39 ... -1.9 +1.8/A HYT/E MI 11.39 -0.01 +1.2 +4.1/A HealCAdm SH 59.96 -0.55 -9.8 +16.8/C HltCrAdml SH 83.12 -0.79 -10.6 +20.0/A HlthCare SH 197.06 -1.86 -10.6 +19.9/A I-TCBII TW 28.17 +0.05 +1.2 +2.6/A I-TCBIS TW 22.80 +0.05 +1.1 +2.6/A I-TGBII GI 27.76 +0.03 +3.1 +2.2/A I-TGBIS GI 22.37 +0.03 +3.1 +2.2/A I/TBdIdxInstlPl CI 11.53 +0.02 +2.8 +2.7/A ITBond CI 11.53 +0.02 +2.8 +2.5/A ITBondAdm CI 11.53 +0.02 +2.8 +2.6/A ITGradeAd TW 9.74 +0.01 +1.5 +2.6/A ITIGrade TW 9.74 +0.01 +1.5 +2.5/A ITTsry GI 11.59 +0.02 +3.2 +2.1/A ITrsyAdml GI 11.59 +0.02 +3.2 +2.2/A InTecIdAdm ST 50.95 -0.88 -8.1 +13.1/B InfPrtAdm IP 25.70 +0.07 +1.9 -1.4/A InfPrtI IP 10.47 +0.03 +1.9 -1.3/A InflaPro IP 13.09 +0.03 +1.9 -1.5/A InstIdxI LB 176.02 -2.21 -5.7 +10.5/A InstPlus LB 176.03 -2.21 -5.7 +10.5/A InstTStId LB 42.96 -0.52 -6.5 +9.8/B InstTStPl LB 42.96 -0.52 -6.5 +9.8/B IntlExpIn FQ 15.37 -0.16 -9.3 +5.7/A IntlGr FG 18.96 -0.31 -10.1 +0.1/D IntlGrAdm FG 60.28 -0.97 -10.1 +0.2/D Vantagepoint DvsfStrT Mlst2020 TradGro MA 9.17 -0.03 -5.5 +0.4/E TE 10.25 -0.06 -3.7 +3.6/B MA 21.92 -0.16 -4.4 +3.5/D USSmlCpV SV 14.07 Vericimetry Victory DivStock A m LB 17.07 DivStock I LB 17.04 INCFdforIncA m GS 9.96 INCFdforIncI GS 9.96 InstDivSt LB 9.63 IntSmlCpValueA m SV 27.57 IntSmlCpValueY SV 28.19 MudrMdCpCoGrA m MG 32.48 MudrMdCpCoGrC m MG 28.35 MudrMdCpCoGrY MG 33.82 MunderMltCpA m LG 33.10 S&P500IndexA m LB 18.82 SycEstValA m MV 29.08 SycEstValI MV 29.09 SycEstValR b MV 28.74 SycSmCoOppA m SV 33.42 SycSmCoOppI SV 33.67 SycSmCoOppR b SV 31.65 TrivIntSm-CpI FQ 10.07 Villere BlncedInv Virtus -0.19 -6.2 +8.0/D -0.20 -6.2 +8.3/D +0.01 +1.8 +1.2/A +0.01 +1.9 +1.5/A -0.11 -6.0 +8.3/D -0.21 -9.1 +5.8/B -0.21 -9.0 +6.1/B -0.33 -8.4 +5.9/C -0.29 -8.5 +5.1/D -0.34 -8.4 +6.2/C -0.38 -8.6 +11.0/B -0.24 -5.8 +9.8/B -0.19 -4.4 +9.8/A -0.19 -4.4 +10.2/A -0.19 -4.5 +9.6/A -0.27 -6.1 +7.0/A -0.27 -6.1 +7.3/A -0.26 -6.2 +6.7/A -0.10 -9.8 +7.1/A MA 17.40 -0.15 -7.1 -0.1/E BalA m MA 12.98 EmgMktsOppsI EM 8.47 ForOppA m FG 26.84 ForOppC m FG 26.54 ForOppX FG 26.86 LDuIncI CS 10.72 MulSStA m CS 4.60 MulSStC b CS 4.65 MulSStT m CS 4.64 RealEstA m SR 32.22 SectorTrdA m LB 10.55 SectorTrdC m LB 10.36 SmCpCoreI SG 20.47 StrGrthA m LG 12.71 TactlAllcA m MA 8.04 Voya -0.11 -7.7 +6.0/B -0.08 -5.0 +2.4/E -0.11 -5.5 -5.1/A -0.27 -5.4 +0.6/C -0.27 -5.5 -0.2/D -0.27 -5.4 +0.8/C ... +0.5 +1.5/A ... -0.2 +0.6/C ... -0.5 +0.3/D ... -0.3 -0.1/E -0.08 -5.5 +6.9/C +0.01 -2.0 +6.0/E ... -2.3 +5.2/E -0.17 -5.6 +6.6/B -0.19 -9.6 +10.5/B -0.06 -5.9 +2.0/E GI 8.63 WS 26.52 GR 18.48 CI 9.98 CI 9.98 LG 31.32 MG 19.24 SR 17.86 SR 19.26 SG 43.60 Waddell & Reed DivOppsA m LB Waddell & Reed Adv AccumA m AssetStrA m BondA m ContIncA m CoreInv A m EnergyA m GlbBondA m Glbl Gr A m GovtSecA m HiIncA m HighIncY MuniBondA m MuniHiInA m NewCncptA m SciTechA m SmCapA m TaxMngEqA m ValueA m VanguardA m Walden Equity Wasatch 13.77 ... +1.4 +2.2/A -0.31 -7.1 +1.4/E -0.19 -5.5 +2.4/C ... +1.3 +2.4/A +0.01 +1.4 +2.8/A -0.32 -7.6 +10.8/B -0.12 -7.4 +7.3/B -0.06 -5.9 +7.2/B -0.06 -5.5 +7.3/B -0.43 -12.3 +5.0/C -0.17 -6.6 +7.0/D LG 8.68 -0.11 -7.9 +11.4/B IH 7.75 -0.05 -4.9 +0.1/D TW 6.24 +0.01 +1.5 +1.0/D MA 8.76 -0.08 -6.3 +5.6/B LG 5.62 -0.09 -8.2 +8.2/D EE 9.34 -0.37 -13.6 -11.5/B IB 3.46 ... -0.6 -1.4/C FG 10.41 -0.13 -9.7 +3.4/A GI 5.56 +0.01 +2.4 +0.5/E HY 5.92 ... -3.1 -0.2/C HY 5.92 ... -3.1 0.0/C ML 7.64 -0.01 +0.9 +2.6/D HM 4.89 -0.01 -0.2 +3.6/C MG 8.26 -0.12 -10.0 +3.6/E ST 11.42 -0.25 -15.6 +7.3/E SG 12.69 -0.10 -10.6 +5.7/B LG 15.54 -0.26 -10.3 +11.7/A LV 12.32 -0.19 -8.9 +6.5/C LG 8.72 -0.11 -9.5 +11.8/A LB 16.68 CoreGr d HoisUSTrs d IntlGrInv d IntlOppInv d L/SInv d LgCpVal d MicCapVal d MicroCap d SmCapGrInv d SmCapVal d WldInovtInv d SG GL FR FR LO LV SG SG SG SB WS Hickory PartVal PrtIIIOpp ShtIntmInc Value MB 44.14 LB 25.91 LG 13.09 CS 12.21 LB 36.65 AdjRatA f AdjRatI AstAlcA f AstAlllcA f AstAlllcAdm AstAlllcC m C&BLgValI CALtdTxFA f CATxFA f CATxFAdm CoBdA f CoBdAd CoBdI ComStkA f CorePlsBdA x DJTr2010R6 DJTr2020A f DJTr2020Adm DJTr2020R6 DJTr2030A f DJTr2030Adm DJTr2030R6 DJTr2040A f DJTr2040Adm DJTr2040R6 DiscUSCrA f DiscovAdm DivrEqI DivrsIncBldA f DvrCpBldA f EmgMktEqA f EmgMktEqAdm EndSelI GlbOppA f GovScA f GovScAdm GovScInst GrBalAd GrowthAdm GrowthI HYBdA f HighIncA f IntBdI IntrValA f IntrValI IntrWldEqA f MNTxFAdm ModBalAdm OmgGrA f OppA f OppAdm PATxFrInst PrecMetA f PrmLgCGrA f STHiYlBdA f ShDurGvBdAdm ShDurGvBdI ShTmBdI SmCapValA f SmCoGrAd SmCpOpAdm SpMdCpValAd SpMdCpValI SpSmCpValA f SpTechA f StrMunBdA f StrMunBdAdm StrMunBdC m UlSTMInA f UlSTMInI UltSTInA f UltSTInI Util&TelA f WBGrBl m WBTactEq m WlthConAlWB m WlthEqty m WlthGrAllWB m WlthModBlWB m UB 9.04 ... +0.1 +0.3/C UB 9.05 ... +0.3 +0.6/A AL 27.31 -0.23 -2.8 +9.6/A IH 12.09 ... -2.8 +0.2/ IH 12.21 ... -2.9 +0.4/ IH 11.69 ... -3.0 -0.5/ LV 11.44 -0.14 -4.6 +9.2/A SS 10.99 -0.01 +1.1 +2.3/A MC 12.10 -0.01 +1.1 +4.5/B MC 12.13 ... +1.1 +4.7/A CI 13.15 +0.01 +1.8 +1.9/B CI 12.84 +0.01 +1.7 +2.0/B CI 12.82 +0.01 +1.8 +2.3/A MB 18.08 -0.20 -8.6 +4.8/D CI 12.04 -0.02 +0.9 +2.0/B TA 12.36 -0.01 +0.3 +1.9/D TE 14.16 -0.04 -0.7 +2.5/D TE 14.36 -0.04 -0.7 +2.6/C TE 14.40 -0.04 -0.6 +3.0/C TH 15.11 -0.09 -3.4 +3.4/C TH 15.31 -0.09 -3.3 +3.6/C TH 15.30 -0.09 -3.3 +3.9/C TJ 16.64 -0.15 -5.6 +3.8/D TJ 16.96 -0.16 -5.6 +3.9/C TJ 16.99 -0.15 -5.6 +4.3/C LV 12.87 -0.14 -5.2 +11.7/A MG 25.46 -0.14 -12.3 +5.0/D LG 24.82 -0.31 -8.5 +6.8/E CA 5.49 -0.01 -0.4 +3.4/B AL 8.34 -0.05 -2.1 +8.4/A EM 16.07 -0.18 -5.7 -9.0/C EM 16.87 -0.20 -5.8 -8.8/C LG 8.47 -0.08 -10.5 +9.2/D WS 32.80 -0.23 -5.4 +4.4/B GI 11.37 +0.01 +2.4 +1.9/B GI 11.36 +0.01 +2.3 +2.1/A GI 11.36 +0.01 +2.4 +2.3/A MA 33.24 -0.28 -5.0 +6.6/A LG 38.62 -0.56 -12.1 +6.0/E LG 40.45 -0.60 -12.1 +6.2/E HY 3.03 ... -0.4 +1.7/A HY 6.07 ... -1.6 -1.1/D IB 9.90 +0.01 +4.5 -2.7/E LB 10.88 -0.13 -7.0 +7.3/D LB 10.92 -0.13 -7.0 +7.8/D WS 17.50 -0.24 -9.7 +2.2/D SM 10.92 -0.01 +0.9 +3.1/B CA 21.56 -0.11 -2.7 +5.0/A LG 37.04 -0.35 -11.6 +7.0/E MG 35.87 -0.48 -7.4 +6.2/C MG 38.45 -0.52 -7.3 +6.4/C MP 11.97 ... +1.2 +4.3/A SP 30.53 +0.46 +32.1 -16.9/B LG 12.96 -0.18 -11.2 +7.8/D HY 7.93 ... -0.2 +1.8/A CS 10.01 ... +0.7 +0.6/C CS 10.01 ... +0.8 +0.8/B CS 8.71 +0.01 +0.4 +1.1/A SB 17.06 -0.12 -4.3 -1.0/E SG 33.63 -0.42 -16.5 +4.9/C SB 19.28 -0.15 -7.4 +7.9/A MV 28.31 -0.29 -5.0 +8.8/A MV 28.55 -0.29 -5.0 +9.1/A SV 25.02 -0.19 -4.6 +8.1/A ST 8.65 -0.12 -10.8 +13.2/B MS 8.97 ... +0.1 +2.1/A MS 8.97 ... +0.3 +2.2/A MS 9.00 ... 0.0 +1.3/B MS 9.62 ... +0.1 +0.2/E MS 9.62 ... +0.1 +0.5/D UB 8.42 ... -0.1 +0.2/D UB 8.42 ... -0.1 +0.6/A SU 17.57 -0.02 +3.0 +7.1/D MA 12.43 ... -4.8 +3.6/ WS 16.73 ... -8.1 +4.3/ CA 9.99 ... -1.2 +0.8/ LG 13.92 ... -7.7 +4.8/ AL 12.36 ... -6.6 +4.0/ CA 10.84 ... -3.0 +2.2/ Weitz Wells Fargo WesMark 47.24 18.75 27.38 2.63 10.88 7.97 2.42 5.62 35.69 5.30 17.14 -0.21 -4.1 +8.5/C -0.23 +0.08 -0.22 -0.02 -0.16 -0.13 -0.02 -0.06 -0.33 -0.04 -0.17 -10.8 +9.6 -9.4 -6.1 -3.3 -5.5 -8.7 -14.3 -13.6 -10.5 -9.0 +6.7/A +7.2/A +4.4/B +6.1/B -4.2/E +4.3/E +8.5/A +4.7/C +3.3/D +7.7/A +5.7/A -0.25 -4.6 +3.2/E -0.21 -4.7 +4.6/E -0.08 -4.2 +4.7/E +0.01 +0.1 +0.9/B -0.34 -4.9 +6.7/E Growth GvtBond WVMuniBd LB 16.24 -0.18 -10.3 +7.3/D CI 10.13 +0.01 +2.2 +1.3/D SI 10.69 -0.01 +1.5 +2.6/B COTaxERtl PlusBdRtl SI 11.81 CI 10.68 Westcore Western Asset ShrtDurMnIncA m MS ShrtDurMnIncC b MS ShrtDurMnIncI MS Westport 5.13 5.13 5.13 ... +1.5 +3.0/ ... +1.5 +2.1/ ... +0.5 +0.8/C ... +0.5 +0.5/D ... +0.6 +0.9/C FdClR MG 27.02 -0.32 -5.8 +5.6/D EmMktInstl IncOppI LCpVaInst SMidCpI SmCapValI EM MA LV MB SB 6.97 13.70 10.18 13.09 11.65 -0.05 -3.3 -9.5/D -0.10 -2.8 +4.1/D -0.13 -4.4 +9.4/A -0.09 -9.7 +4.3/E -0.10 -10.7 +6.3/B BondI EmgMktGIn GrowthI GrowthN b InslIntlG IntSmGrI IntSmGrIn IntlGrI IntlGrN b MidCapGrI SmCapGrI SmMidCapI ValDiscI CI 10.28 EM 10.16 LG 12.15 LG 11.27 FG 13.60 FR 12.36 FR 12.42 FG 23.00 FG 22.47 MG 10.70 SG 21.40 MG 17.17 SB 15.97 +0.01 +0.9 +1.7/C -0.09 -8.1 -6.5/B -0.16 -10.0 +8.9/D -0.14 -10.0 +8.5/D -0.14 -9.8 +0.6/C -0.11 -9.5 +3.5/C -0.12 -9.5 +3.7/C -0.24 -9.8 +0.5/C -0.24 -9.9 +0.2/D -0.09 -9.0 +5.9/C -0.24 -11.5 +6.8/A -0.17 -10.8 +10.0/A -0.14 -6.5 +5.8/B DaveEqOp DaveVaInc MG 13.39 -0.22 -5.2 +7.9/B LV 13.52 -0.16 -3.4 +8.8/A Westwood William Blair Williamsburg Investm Williston Basin MNAmeStkA m EE BrMktBdI IntTrmBdI LgCpStrgIns MMIntlI MMRlEsIns d MuniBdIs Shrt-TermBdI CI 9.65 CI 9.94 LB 15.61 FB 6.59 IH 12.84 MI 13.52 CS 10.01 +0.01 +1.7 +2.1/B +0.01 +1.5 +1.4/D -0.22 -8.0 +9.9/B ... -5.3 -0.9/ -0.07 -2.1 -2.3/E -0.02 +1.7 +3.0/B ... +0.6 +0.8/B 5000IdxIv b LB -0.20 Wilmington Wilshire World Funds 3.91 16.66 -0.13 -9.3 -6.3 -10.7/A +9.3/C EpGloEqShYI WS 16.75 -0.17 -1.3 +5.9/A REMSREValOppI SR 14.64 -0.05 -8.5 +4.5/E Zacks WMG AdjUSGovtSecsA m GS FcsInGrInst d FG MngdRisk d LO 8.48 11.45 10.48 ... -0.17 -0.01 0.0 -6.3 -2.9 -0.1/E +4.1/A +4.1/B