451 Error

Transcript

theintelligencer.net • Money & Markets e-Edition Tuesday, September 19, 2017 Plus 1 The Intelligencer Wheeling News-Register Money & Markets e-Edition W W W W W W y y y y y y Xz DOW INDUST. 22331.35 S&P 500 +6.17 +3.64 6454.64 +63.01 MOST RECENT SESSION NASDAQ COMP. 2503.87 Session High NYSE NASD Vol. (in mil.) 3,034 1,778 Pvs. Volume 4,445 2,523 Advanced 1658 1739 Declined 1254 1153 New Highs 169 241 New Lows 15 28 DOW DOW Trans. DOW Util. NYSE Comp. NASDAQ S&P 500 S&P 400 Wilshire 5000 Russell 2000 Session Low Close: 22,331.35 Change: 63.01 (0.3%) 21,680 21,500 21,000 20,500 M J J A S Trend Name Volume (00) Price $ Chg %Chg PE Div W M Q Y GenElec 494274 24.46 +.53 +2.2 23 0.96 s t t t Apple Inc 260054 158.67 -1.21 -0.8 19 2.52 t s s s VerizonCm 179737 48.09 +.23 +0.5 10 2.36f s t s t Intel 179267 37.00 ... ... 16 1.09 r s s s Microsoft 170488 75.16 -.15 -0.2 26 1.56 t s s s Trend Name Ticker Price $ Chg %Chg PE Div W M Q Y GenElec GE 24.46 +.53 +2.2 23 0.96 s t t t Caterpillar CAT 123.83 +2.46 +2.0 32 3.12 s s s s Boeing BA 253.08 +4.08 +1.6 26 5.68 s s s s JPMorgCh JPM 92.92 +1.30 +1.4 14 2.24f s s s s GoldmanS GS 227.53 +2.31 +1.0 12 2.60 s s s t AmExp AXP 87.87 +.88 +1.0 18 1.40f s s s s JohnJn JNJ 135.38 +.93 +0.7 20 3.36 s s s s Chevron CVX 115.19 +.56 +0.5 65 4.32 s s s t VerizonCm VZ 48.09 +.23 +0.5 10 2.36f s t s t Pfizer PFE 35.55 +.19 +0.5 15 1.28 s s s s a MOST ACTIVE +.03 +.02 Session Close 2.80% Session $ Change Session % Change +63.01 -31.61 -7.54 +31.33 +6.17 +3.64 +8.31 +22.82 +9.37 $49.91 Week % Change +0.28% -0.33% -1.01% +0.26% +0.10% +0.15% +0.47% +0.09% +0.65% $1306.30 -14.10 M onth % Change Quarter % Change Year-to-Date % Change Year Ago Close +1.24s +2.89s +3.73s +13.00% 18123.80 +.33s +4.31s +.40s +5.21% 7770.33 -2.13t -.36t +.58s +11.99% 671.78 +.84s +3.35s +2.35s +9.54% 10533.12 +.35s +3.89s +3.46s +19.91% 5244.57 +.63s +3.11s +2.05s +11.84% 2139.16 +1.33s +4.17s -.11t +6.12% 1520.96 +.59s +3.28s +2.07s +10.83% 22240.52 +1.86s +6.20s +1.62s +6.19% 1224.78 After years of lagging behind the U.S. market, foreign stocks are catching up. Economies across Europe and the developing world have stabilized, and optimism is high that growth will continue. Even after their big gain, many analysts say foreign stocks still look like better bargains than their U.S. counterparts. That’s mostly because they’ve been stagnant in recent years, while the U.S. market has screamed higher, leaving foreign stocks with lower prices relative to corporate profits. Year-to-date stock performance s BIGGEST GAINERS Name Travelers 3M Co UtdhlthGp GoldmanS IBM AmExp McDnlds HomeDp UtdTech Caterpillar +.03 2.23% GOLD NY MERC Foreign first 10 DAYS 22,000 A CRUDE OIL 22355.62 22283.35 22331.35 9564.24 9510.01 9514.64 746.42 733.32 738.71 12123.74 12091.74 12111.46 6477.77 6438.41 6454.64 2508.32 2499.92 2503.87 1763.71 1757.44 1762.22 26003.53 25922.72 25962.28 1444.26 1431.74 1441.08 22,020 22,500 M 30-YR T-BONDS 22,360 Dow Jones industrials 20,000 10-YR T-NOTES 6,600 11.6 France 26.5 USA 13.7 Indonesia P/E ratio: 18.2 South Africa P/E ratio: 20.8 Brazil Stock performance is in U.S. dollar terms, as of Sept. 14. Price-earnings ratios are based on profits over the last 12 months, as of Aug. 31. P/E ratio: 18.3 6,400 Sources: MSCI; International Monetary Fund 6,000 P/E ratio: 12.2 P/E ratio: 22.1 14.9 10 DAYS South Korea India P/E ratio: 23.0 6,200 31.2 P/E ratio: 17.9 6,400 6,320 41.6 29.3 6,480 Close: 6,454.64 Change: 6.17 (0.1%) P/E ratio: 16.7 11.7 Trend Ticker Price $ Chg %Chg PE Div W M Q Y TRV 120.72 +.02 ... 12 2.88f r t t t MMM 213.76 +.41 +0.2 25 4.70 s s s s UNH 198.19 +.01 ... 22 3.00f r s s s GS 227.53 +2.31 +1.0 12 2.60 s s s t IBM 144.55 -.27 -0.2 11 6.00f t s t t AXP 87.87 +.88 +1.0 18 1.40f s s s s MCD 156.68 -.24 -0.2 27 3.76 t t s s HD 157.81 -.59 -0.4 23 3.56 t s s s UTX 112.77 -.31 -0.3 17 2.80f t t t s CAT 123.83 +2.46 +2.0 32 3.12 s s s s Nasdaq composite Japan P/E ratio: 14.8 P/E ratio: 16.8 22.5 19.7 t BIGGEST LOSERS China Germany Stan Choe; Alex Nieves • AP 5,800 5,600 M A M J J A S Trend Name Volume (00) Price $ Chg %Chg PE Div W M Q Y AMD 809894 13.08 +.56 +4.5 ... s s s s Nvidia 404617 187.55 +7.44 +4.1 52 0.56 s s s s MicronT 326500 35.43 +.78 +2.3 13 ... s s s s Comcast s 263061 37.11 +.18 +0.5 21 0.63 s t t s Apple Inc 260054 158.67 -1.21 -0.8 19 2.52 t s s s Trend Name Ticker Price $ Chg %Chg PE Div W M Q Y DimenTh n DMTX 5.90 +1.70 +40.5 ... s s s s Nabriva n NBRV 8.87 +2.01 +29.3 ... s s t s GlycoMim GLYC 13.97 +2.15 +18.2 ... s s s s Cohu COHU 23.27 +3.24 +16.2 57 0.24 s s s s Fanhua FANH 12.08 +1.59 +15.2 20 0.12e s s s s Cadiz h CDZI 12.50 +1.60 +14.7 ... s s t r OpiantPh n OPNT 27.56 +3.44 +14.3 ... s t t t Quidel QDEL 40.91 +5.10 +14.2 ... s s s s KandiTech KNDI 5.30 +.65 +14.0 ... s s s s Veritone n VERI 34.23 +4.16 +13.8 ... s s s s Company Spotlight a MOST ACTIVE s BIGGEST GAINERS Name Amazon FarmMer n Alphabet A CrackerB Alphabet C Equinix Ubiquiti Kala Ph n Biogen Alexion lf Ticker AMZN FMAO GOOGL CBRL GOOG EQIX UBNT KALA BIIB ALXN Trend Price $ Chg %Chg PE Div W M Q Y 974.19 -12.60 -1.3 ... t s s s 67.11 -8.15 -10.8 1.00f t s s s 929.75 -5.54 -0.6 28 ... t s r s 147.08 -5.33 -3.5 23 4.80f t t t t 915.00 -5.29 -0.6 28 ... t s s s 450.15 -5.16 -1.1 8.00 t r s s 50.62 -4.34 -7.9 17 0.17 t t t t 21.99 -3.28 -13.0 ... t s s s 318.18 -3.08 -1.0 19 ... t s s s 143.64 -3.05 -2.1 50 ... t s s s Orbital ATK (OA) Close: 2,503.87 Change: 3.64 (0.1%) 2,440 10 DAYS $133 2,400 2,350 M J J A S Trend Name Volume (00) Price $ Chg %Chg PE Div W M Q Y AMD 809894 13.08 +.56 +4.5 ... s s s s BkofAm 634682 24.70 +.32 +1.3 15 0.48f s s s s GenElec 494274 24.46 +.53 +2.2 23 0.96 s t t t Nvidia 404617 187.55 +7.44 +4.1 52 0.56 s s s s MicronT 326500 35.43 +.78 +2.3 13 ... s s s s Trend Name Ticker Price $ Chg %Chg PE Div W M Q Y CF Inds s CF 35.10 +2.21 +6.7 1.20 s s s s AMD AMD 13.08 +.56 +4.5 ... s s s s Nvidia NVDA 187.55 +7.44 +4.1 52 0.56 s s s s NRG Egy NRG 23.84 +.91 +4.0 23 0.12 s t s s TransDigm TDG 264.64 +8.49 +3.3 22 24.00 s t t s NorthropG NOC 275.97 +8.94 +3.3 24 4.00 s s s s RangeRs RRC 19.14 +.60 +3.2 21 0.08 s s t t Mosaic MOS 21.31 +.65 +3.1 51 0.60 s s t t Albemarle ALB 131.02 +3.73 +2.9 34 1.28 s s s s HuntBncsh HBAN 13.09 +.33 +2.6 19 0.32 s s t t a MOST ACTIVE s BIGGEST GAINERS Name Amazon Chipotle AutoZone Alphabet A Alphabet C Equinix EverestRe SimonProp Biogen Alexion lf t BIGGEST LOSERS Trend Ticker Price $ Chg %Chg PE Div W M Q Y AMZN 974.19 -12.60 -1.3 ... t s s s CMG 301.87 -11.22 -3.6 ... t t t t AZO 563.40 -6.49 -1.1 13 ... t s t t GOOGL 929.75 -5.54 -0.6 28 ... t s r s GOOG 915.00 -5.29 -0.6 28 ... t s s s EQIX 450.15 -5.16 -1.1 8.00 t r s s RE 226.67 -4.99 -2.2 8 5.00 t t t s SPG 161.52 -3.25 -2.0 20 7.20f t s t t BIIB 318.18 -3.08 -1.0 19 ... t s s s ALXN 143.64 -3.05 -2.1 50 ... t s s s Price-earnings ratio: 28 Div. yield: 1.0% (Based on past 12-month results) *annualized Close: $132.25 22.21 or 20.2% Northrop Grumman agreed to buy the military aircraft technology company for $7.8 billion. 2,450 A Total return 1-yr OA 84.8% Monday’s close: $132.25 3-yr* 28.6 5-yr* 43.2 Dividend: $1.28 Source: FactSet Stocks closed modestly higher Monday, as rising Both indexes also posted record highs on Friday. interest rates helped lift shares in banks and Industrials stocks also rose, while retailers and other financial companies. The latest gains other consumer-focused companies lagged the nudged the Standard & Poor's 500 index and most. Higher bond yields also weighed on utilities Dow Jones industrial average to record highs. and other bond proxies. Orbital ATK OA Silver Spring Networks SSNI Rite Aid RAD 2,500 M systems and ammunition. The deal values Orbital ATK at $134.50 per share, a 22 percent premium to the company’s Friday closing price of $110.04. Orbital has surged 51 percent this year as defense contractors have reached all-time highs. Earlier this month, United Technologies said it would pay $22.75 billion for defense contractor Rockwell Collins. AP 2,480 2,550 52- WEEK RANG E $72 2,520 S&P 500 2,300 Orbital ATK stock soared Monday after Northrop Grumman agreed to buy the company for about $7.8 billion. The acquisition of Orbital would strengthen Northrop Grumman’s capabilities in military aircraft technology and missile defense. Orbital ATK makes launch vehicles and their propulsion systems, missile technology, defense electronics, precision weapons, armament t BIGGEST LOSERS Orbital ATK gets launched Close: $16.10 3.10 or 23.8% The energy networking platform provider will be bought by Itron for $830 million. Close: $2.73 0.10 or 3.8% Bloomberg reported that Walgreens is tweaking its plans to buy half of Rite Aid’s stores to gain regulatory approval. $5 $140 $20 120 15 4 100 10 3 80 J $71.52 J A 52-week range S $133.39 Vol.: 7.3m (20.1x avg.) PE: 27.5 Mkt. Cap: $7.62 b Yield: 1.0% CF Industries CF Close: $35.10 2.21 or 6.7% Fertilizer makers did better than the rest of the market on Monday. $40 5 J $9.68 J A 52-week range Vol.: 22.7m (35.7x avg.) Mkt. Cap: $862.41 m Hasbro S $16.18 PE: ... Yield: ... HAS Close: $93.24 -1.60 or -1.7% Toymakers fell after the Wall Street Journal reported that Toys R Us could file for bankruptcy protection soon. $120 2 $2.21 Teva Pharma. 30 100 20 $22.00 S $37.17 Vol.: 10.2m (2.4x avg.) PE: ... Mkt. Cap: $8.19 b Yield: 3.4% SOURCE: Sungard 90 J $76.14 J A 52-week range S $116.20 Vol.: 1.8m (1.5x avg.) PE: 20.2 Mkt. Cap: $11.66 b Yield: 2.4% $8.77 PE: ... Yield: ... TEVA $40 30 J A 52-week range S Close: $16.99 -1.11 or -6.1% The Israeli drugmaker said it agreed to sell the rest of its women’s health business in two separate deals. 110 J J A 52-week range Vol.: 53.1m (1.5x avg.) Mkt. Cap: $2.88 b 35 25 J 10 J $15.22 J A 52-week range S $51.61 Vol.: 33.2m (1.6x avg.) PE: ... Mkt. Cap: $17.26 b Yield: 2.0% AP theintelligencer.net • Money & Markets e-Edition Tuesday, September 19, 2017 Delivering gains Eye on housing Higher rates and increased deliveries have helped lift FedEx’s earnings. The package delivery giant continues to benefit from the growth in online shopping. It posted higher earnings and revenue for the 12 months ended in May. FedEx has also predicted record business during this year’s holiday season. Investors will be listening for an update today, when FedEx reports its fiscal first-quarter results. Economists expect that U.S. new home construction accelerated last month. They predict that new data will show that builders broke ground on 1.18 million new apartments and single-family homes in August. That would be up from 1.16 million housing units in July, when construction slowed as builders started fewer apartment complexes. The Commerce Department releases its latest monthly snapshot of new home construction today. Interestrates The yield on the 10-year Treasury note rose to 2.23 percent Monday. Yields affect rates on mortgages and other consumer loans. PRIME RATE YEST 4.25 6 MO AGO 4.00 1 YR AGO 3.50 Commodities Close Pvs Net Chg 3-month T-bill 1.04 1.03 +0.01 s s s .28 6-month T-bill 1.11 1.17 -0.06 t t t .49 52-wk T-bill 1.30 1.29 +0.01 s s s .60 2-year T-note 1.40 1.38 +0.02 s s s .77 5-year T-note 1.83 1.80 +0.03 s s s 1.20 10-year T-note 2.23 2.20 +0.03 s s s 1.69 30-year T-bond 2.80 2.77 +0.03 s s s 2.45 Net Chg Bonds Close Pvs AP Muni Bond Idx 2.25 2.25 WK MO QTR s t s 1.88 Barclays Glob Agg Bd 1.57 1.56 +0.01 s s s ... Barclays USAggregate 2.49 2.48 +0.01 s s s 2.03 Barclays US Corp 3.13 3.13 ... s s r 2.91 Barclays US High Yield 5.52 5.52 ... t t s 6.45 Moodys AAA Corp Idx 3.63 3.65 -0.02 s t t 3.52 .35 .34 +0.01 s t t .17 10-Yr. TIPS Fuels Crude Oil (bbl) 1.21 1.19 1.15 1.15 1.00 M M J 2017 a a a a a a a a a a a a a a a Ethanol (gal) 1.57 1.55 +0.13 -2.4 Heating Oil (gal) 1.78 1.80 -1.07 +4.4 Name Natural Gas (mm btu) 3.15 3.02 +4.03 -15.5 Amer Elec Power Unleaded Gas (gal) 1.67 1.66 +0.42 +0.2 Silver (oz) Platinum (oz) %Chg -1.07 %YTD +13.6 17.07 17.61 -3.07 +7.1 961.10 971.80 -1.10 +6.6 Copper (lb) 2.95 2.93 +0.72 +18.1 Agriculture Cattle (lb) Close 1.08 Pvs 1.08 %Chg -0.17 %YTD -9.6 Coffee (lb) 1.39 1.40 -0.75 +1.4 Corn (bu) 3.52 3.55 -0.92 Cotton (lb) 0.70 0.70 +0.40 Lumber (1,000 bd ft) 379.20 Orange Juice (lb) 1.51 395.20 ... 1.51 +1.13 Source: FactSet 20 Operating EPS ’17 $1.11 est. $0.95 Q2 ’17 Q2 ’18 Price-earnings ratio: 6 based on past 12-month results Dividend: $0.60 Div yield: 2.2% Source: FactSe 7 The symbol above illustrates Stocks of Local Interest %Chg +0.04 Pvs 1320.40 A $43.31 Arrows indicate direction of movement. Pvs 49.89 Close 1306.30 J 35 $27.30 BBBY Name: Name of stock. a stock’s price in relation Ticker: Ticker Symbol company trades under. to its low and high closing Price: Price at most recent close. $ Chg: Price change from previous close. prices during the past fifty% Chg: Percent change from previous close. 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. Close 49.91 Metals Gold (oz) %YTD -7.1 1.16 1.13 A est. 1.18 $50 Reading stocks 1Yr Ago ... Bed Bath & Beyond serves up its latest quarterly report card today. Financial analysts predict that the home goods retailer’s fiscal second-quarter earnings declined from a year earlier. Wall Street also projects the company's revenue was flat. In the previous quarter, Bed Bath & Beyond posted lower earnings and higher revenue. 1.30 million 1Yr Ago WK MO QTR Lackluster results? Housing starts seasonally adjusted annual rate a FED FUNDS 1.13 .88 .38 Prices for gold and silver fell, but copper rose. Energy prices were mixed, with U.S. benchmark crude rising slightly but Brent crude falling. Natural gas prices rose sharply. Treasuries Plus 2 Trend W M Q Y Most Recent Close Price $ Chg %Chg PE Div AEP 72.27 -.76 2.36 t t s s 57.89 9 74.59 +14.8 +17.2 Arcelor Mittal MT 27.11 +.37 +1.4 BB&T Corp BBT 44.24 +.10 +0.2 15 Cabelas Inc CAB 61.34 +.03 ... 24 Cardinal Health CAH 67.07 -.43 -0.6 16 Chesapk Engy CHK 4.05 Chevron Corp CVX 115.19 +.56 +0.5 65 4.32 s s s t 97.79 9 119.00 Consol Energy CNX 15.86 +.18 +1.1 0.04 s s s t 13.55 3 22.34 -13.0 Ticker +.05 +1.3 9 9 Year High %Chg ... s s s r 17.58 0 28.11 %Rtn ... +58.9 1.32f s t t t 36.80 6 49.88 -5.9 +19.1 ... r s s s 45.00 9 63.60 +4.8 +25.4 1.85 t s t t 62.70 2 84.88 -6.8 -9.5 ... s s t t 3.55 2 8.20 -42.3 -44.8 -2.1 +19.5 -5.6 78.55 -.95 -1.2 21 3.02 t t s s 69.51 8 81.65 +2.6 +10.8 Dow DuPont Inc DWDP 69.77 -.09 -0.1 22 1.84 t s s s 51.60 0 70.70 +21.9 +36.5 EQT Corp EQT 64.32 -.54 -0.8 99 0.12 t s s t 49.63 6 75.74 -1.7 -0.1 FirstEnergy Corp FE 31.25 -.37 -1.2 12 1.44 t t s s 27.93 5 34.83 +0.9 +0.7 -0.3 Gen Electric GE 24.46 +.53 +2.2 23 0.96 s t t t 23.58 2 32.38 -22.6 -16.3 +19.8 Halliburton HAL 42.62 +.31 +0.7 0.72 s s t t 38.18 3 58.78 -21.2 +3.0 -23.6 Hess Corp HES Soybeans (bu) 9.68 9.69 -0.10 -2.9 Wheat (bu) 4.43 4.49 -1.22 +8.7 (Previous and change figures reflect current contract.) Dominion Resources D -1.0 62 Low Range 42.48 +.31 +0.7 1.00f s s t t 37.25 2 65.56 -31.8 -9.0 -7.5 JPMorgan Chase & Co JPM 92.92 +1.30 +1.4 14 Kroger Co KR 21.44 -.13 -0.6 11 0.50 t t t t 20.41 1 36.44 -37.9 -29.4 Lowes Cos LOW 77.67 -.32 -0.4 18 1.64f t s s s 64.87 6 86.25 +9.2 +11.4 Mylan NV MYL 31.50 -.53 -1.7 6 2.24f s s s s 65.11 0 95.22 +7.7 +40.4 ... t s t t 29.39 2 45.87 -17.4 -22.8 Range Resources RRC 19.14 +.60 +3.2 21 0.08 s s t t 16.00 2 40.20 -44.3 -52.7 Foreign Exchange The dollar rose against the Japanese yen but fell against the euro. It also rose against the Swiss franc, the Canadian dollar and the Mexican peso. Majors Close Chg %Chg 6 Mo Ago 1Yr Ago USD per British Pound 1.3489 -.0082 -.61% 1.2396 1.3001 Canadian Dollar 1.2307 +.0128 +1.04% 1.3340 1.3212 USD per Euro 1.1953 +.0015 +.13% 1.0743 1.1151 Japanese Yen 111.47 +.59 +.53% 112.70 102.42 Mexican Peso 17.7682 +.1087 +.61% 19.0717 19.6788 Europe/Africa/Middle East Israeli Shekel 3.5286 Norwegian Krone South African Rand Swedish Krona +.0051 +.14% 3.6322 3.7778 7.8328 -.0181 -.23% 8.4586 8.3226 13.3128 +.1383 +1.04% 12.7223 14.2290 -.0026 -.03% 8.8296 8.5715 .9615 +.0022 +.23% .9977 .9811 Australian Dollar 1.2572 +.0074 +.59% 1.2972 1.3368 Chinese Yuan 6.5620 +.0194 +.30% 6.9085 6.6739 Hong Kong Dollar 7.8165 -.0029 -.04% 7.7613 7.7589 Indian Rupee 64.174 +.029 +.05% 65.448 67.104 Singapore Dollar 1.3489 +.0027 +.20% 1.4014 1.3692 1129.63 -3.77 -.33% 1129.63 1127.46 30.08 +.03 +.10% Asia/Pacific South Korean Won Taiwan Dollar 30.57 31.70 GlobalMarkets Index S&P 500 Frankfurt DAX London FTSE 100 Hong Kong Hang Seng Paris CAC-40 Tokyo Nikkei 225 % Chg Close Chg WK MO 2503.87 +3.64 +0.15% s s QTR s +11.84% YTD 12559.39 +40.58 +0.32% s s s +9.39% 7253.28 +37.81 +0.52% t t t +1.55% 28159.77 +352.18 +1.27% s s s +28.00% 5229.32 +15.41 +0.30% s s s +7.55% 19909.50 +102.06 +0.52% s s s +4.16% SOUTH AMERICA/CANADA Buenos Aires Merval 23912.22 +188.94 +0.80% t s s +41.34% Mexico City Bolsa 50258.42 +336.58 +0.67% t t s +10.11% Sao Paolo Bovespa 75990.44 +233.92 +0.31% s s s +26.17% Toronto S&P/TSX 15236.67 +63.64 +0.42% s s t -0.33% EUROPE/AFRICA Amsterdam 529.31 +2.53 +0.48% s s s +9.55% Brussels 3968.31 +0.79 +0.02% t s s +10.04% Madrid 1042.04 +2.79 +0.27% s t s +10.71% Zurich 9048.11 +20.06 +0.22% s s s +10.08% Milan 22364.74 +135.25 +0.61% s s s +16.27% Johannesburg 56050.10 +404.95 +0.73% s s s +10.65% s t +4.32% Stockholm 1582.78 +3.91 +0.25% s ASIA Seoul Composite 2418.21 +32.14 +1.35% s s s +18.17% Singapore Straits Times 3241.85 +32.29 +1.01% s t s +12.53% Sydney All Ordinaries 5778.98 +23.14 +0.40% s t t +1.05% 10631.57 +51.16 +0.48% s s s +14.89% 3362.86 +9.24 +0.28% t s s +8.35% Taipei Taiex Shanghai Composite RAD 2.73 +.10 +3.8 46 Utd Bankshares WV UBSI 35.05 +.65 +1.9 18 Wesbanco WSBC 37.95 +.38 +1.0 17 1.04 s s t t 31.63 6 44.19 -11.9 +19.0 “Everyone was calling our office saying ‘we want to see these nuns, when are they singing?’” — Ryan Lilyengren, spokesman for the Roman Catholic Diocese of Orange, about the Peruvian band Siervas, a group of 11 nuns who play devotional rock songs. ... s s t t 2.21 1 8.77 -66.9 -67.4 1.32 s s t t 31.70 2 49.35 -24.2 -5.0 New York Stock Exchange Name 7.9671 Swiss Franc Rite Aid Corp A AAC Holdings Inc AAR Corp ABB Ltd ABM Inds AES Corp AFLAC Inc AG Mortgage Inv Trst AGCO Corp AK Steel Hold AMC Entertainment A AMN Healthcare Svce ARC Document Solu ASA Gold Prec Met AT&T Inc A10 Networks AU Optronics Corp AVX Corp Aarons Inc Abbott Labs AbbVie Inc Abercromb Fitch Academy Innov IBD50 Acadia Rlty Tr Accenture PLC Acco Brands Corp Actuant Corp Acuity Brands Acushnet Holdings Cp Adecaogro SA Adient plc Adtalem Global Educ Advance Auto Parts Advanced Disposal Sv Adv Drainage Sys Adv Semicond Eng AdvanSix Inc Advent/Clay CvIncII AdvShs Active Bear Aecom Aegean Marine Pet Aegon NV AerCap Holdings Aerohive Networks Aerojet Rocketdyne Aetna Inc Affil Managers Agilent Tech Agnico Eagle Mines Agree Realty Agrium Inc Air Lease Corp Air Products Aircastle Ltd Alamos Gold Inc Alaska Air Group Albany Intl Albemarle Corp Alcoa Corp Alere Inc Alexander & Baldwin Alexandria Real Est Algonquin Power & Ut Alibaba Group Hldg Allegheny Tech Allegion plc Allergan plc Allete Inc Alliance Data Sys Alliance Ber Glob Hi AlllianceBernstein Alliant Energy AllianzGblCv&IncoFd AlliaGbl Cv&IncoFd2 AlliGblNFJDivIntPrem Allison Transmission Allstate Corp Ally Financial Ticker AAC AIR ABB ABM AES AFL MITT AGCO AKS AMC AMN ARC ASA T ATEN AUO AVX AAN ABT ABBV ANF FFTY AKR ACN ACCO ATU AYI GOLF AGRO ADNT ATGE AAP ADSW WMS ASX ASIX AGC HDGE ACM ANW AEG AER HIVE AJRD AET AMG A AEM ADC AGU AL APD AYR AGI ALK AIN ALB AA ALR ALEX ARE AQN BABA ATI ALLE AGN ALE ADS AWF AB LNT NCV NCZ NFJ ALSN ALL ALLY a Continued on next page Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn 11.00 -.40 -3.5 16 ... t s s s 5.99 4 19.98 +51.9 -36.3 36.55 +1.29 +3.7 22 0.30 s s s s 28.96 8 38.75 +10.6 +26.7 24.60 +.17 +0.7 0.76e s s t s 20.26 8 25.83 +16.8 +13.2 39.17 -.39 -1.0 21 0.68 t t t t 37.12 3 45.12 -3.7 +2.1 11.27 -.08 -0.7 10 0.48 t s s t 10.60 3 13.27 -3.0 -5.8 83.15 +.34 +0.4 13 1.72 s s s s 66.50 0 83.39 +19.5 +16.9 19.39 +.05 +0.3 14 1.90 s s s s 14.61 0 19.57 +13.3 +32.5 71.74 +1.35 +1.9 41 0.56 s s s s 46.75 0 73.97 +24.0 +50.6 5.61 +.05 +0.9 14 ... s s t t 4.42 2 11.39 -45.1 +36.9 16.65 -.30 -1.8 dd 0.80 t s t t 12.05 2 35.65 -50.5 -43.8 39.45 +.20 +0.5 18 ... s s s s 26.00 8 43.85 +2.6 +13.1 3.94 -.01 -0.3 16 ... t s t t 3.17 4 5.55 -22.4 +15.5 12.09 -.18 -1.5 q 0.04e t s s s 9.83 5 15.08 +9.5 -16.4 37.42 +.32 +0.9 14 1.96 s t t t 35.10 3 43.03 -12.0 -3.5 6.64 +.04 +0.6 dd ... s s t t 6.02 2 10.87 -20.1 -35.4 4.42 +.27 +6.5 0.19e s s s s 3.44 7 4.95 +24.9 +21.8 17.65 +.11 +0.6 23 0.44 s s s s 13.42 9 18.44 +12.9 +34.6 38.41 -4.49 -10.5 17 0.11 t t t s 22.37 7 48.22 +20.1 +72.0 52.08 +.32 +0.6 25 1.06 s s s s 37.38 0 52.60 +35.6 +28.4 85.32 -2.05 -2.3 17 2.56 t s s s 55.06 9 89.69 +36.3 +41.8 14.08 -.16 -1.1 dd 0.80 t s s s 8.81 7 17.35 +17.3 -14.6 31.33 +.37 +1.2 q ... s s s s 21.35 0 31.11 +29.7 +34.4 29.68 -.46 -1.5 21 1.04 t s s t 26.70 3 37.54 -9.2 -11.1 136.94 +1.59 +1.2 24 2.31 s s s s 112.31 0 136.95 +16.9 +24.4 11.75 +.40 +3.5 20 ... s s s t 9.06 5 14.75 -10.0 +19.0 26.60 +.60 +2.3 29 0.04 s s s s 20.54 7 29.80 +2.5 +17.3 167.83 -2.67 -1.6 21 0.52 t t t t 157.33 1 267.08 -27.3 -35.3 16.79 -.07 -0.4 ... t t t t 15.16 3 22.31 -14.8 ... 10.14 -.03 -0.3 ... t s s t 9.52 2 13.29 -2.3 -4.8 80.26 ... ... 1.10 r s s s 39.66 0 80.29 +37.0 ... 34.95 -.35 -1.0 13 0.36 t s t s 21.97 7 40.70 +12.0 +53.1 98.58 -.93 -0.9 17 0.24 t s t t 82.21 2 177.83 -41.7 -33.0 24.48 +.10 +0.4 ... s s s s 18.32 0 25.14 +10.2 ... 19.85 -.40 -2.0 17 0.28 t s t t 18.40 2 26.30 -3.6 -11.1 6.14 +.15 +2.5 0.25e s s t s 4.89 7 6.70 +21.8 +7.3 37.50 +.95 +2.6 ... s s s s 14.22 0 36.75 +69.4 +119.7 6.06 +.02 +0.3 q 0.56 s t t s 5.25 7 6.49 +3.1 +13.9 8.54 +.04 +0.5 q ... s t t t 8.37 1 10.20 -7.7 -11.9 34.22 +.28 +0.8 12 ... s s s t 26.46 6 40.72 -5.9 +19.9 4.30 -.30 -6.5 5 0.08 t t t t 4.20 1 13.10 -57.6 -51.4 5.79 +.10 +1.8 0.29e s s s s 3.76 9 6.06 +4.7 +55.6 49.24 -.37 -0.7 7 ... t s s s 36.38 9 50.90 +18.3 +23.3 3.78 +.03 +0.8 dd ... s s t t 3.02 3 6.30 -33.7 -39.7 30.24 +1.91 +6.7 cc ... s s s s 16.04 0 30.06 +68.5 +60.7 161.00 -1.68 -1.0 18 2.00f t s s s 104.59 0 164.52 +29.8 +43.5 182.61 +2.74 +1.5 16 1.00 s s s s 130.48 0 187.08 +25.7 +23.0 66.08 +.12 +0.2 32 0.53 s s s s 42.92 0 66.42 +45.0 +46.3 47.25 -.87 -1.8 cc 0.40 t s s s 35.05 6 56.08 +12.5 -6.1 50.94 -.08 -0.2 20 2.02 t s s s 41.01 0 51.50 +10.6 +14.9 108.02 +2.90 +2.8 20 3.50 s s s s 87.78 9 111.88 +7.4 +21.2 39.90 -.07 -0.2 8 0.30 t s s s 27.15 8 43.39 +16.2 +39.0 150.95 +.82 +0.5 23 3.80 s s s s 129.00 0 151.87 +5.0 +13.5 21.48 -.08 -0.4 11 1.04 t t t s 18.26 5 25.98 +3.0 +10.3 7.24 -.16 -2.2 0.02 t t s s 5.95 5 9.00 +5.8 -11.9 73.07 -2.21 -2.9 9 1.20 t t t t 64.19 3 101.43 -17.6 +14.4 55.95 +.45 +0.8 40 0.68 s s s s 37.00 0 56.05 +20.8 +37.9 131.02 +3.73 +2.9 34 1.28 s s s s 76.32 0 127.83 +52.2 +66.4 44.91 +.26 +0.6 ... s s s s 20.71 0 45.22 +59.9 ... 50.46 +.70 +1.4 dd ... s s s s 34.41 0 50.63 +29.5 +15.9 44.92 +.12 +0.3 cc 0.28 s s s s 36.98 9 46.87 +0.1 +19.7 120.42 -.10 -0.1 23 3.44f t t r s 101.51 9 123.89 +8.4 +17.2 10.57 -.08 -0.8 0.47 t t s s 7.91 9 11.21 +24.6 +24.1 179.98 +3.28 +1.9 51 ... s s s s 86.01 0 179.93 +105.0 +69.2 22.80 -.46 -2.0 dd ... t s s s 13.15 0 23.69 +43.1 +45.9 82.65 -.12 -0.1 0.64 t s s s 61.47 0 82.97 +29.1 +24.7 221.54 +1.25 +0.6 15 2.80 s t t s 184.50 6 256.80 +5.5 -9.8 77.65 -.76 -1.0 29 2.14 t s s s 56.48 0 79.61 +21.0 +35.4 217.09 +1.09 +0.5 14 2.08 s t t t 197.69 3 266.25 -5.0 +1.2 13.00 +.01 +0.1 q 0.97a s s s s 11.25 0 13.12 +3.4 +12.4 24.45 +.25 +1.0 11 1.81e s s s s 20.40 8 26.15 +4.3 +15.6 42.49 -.41 -1.0 22 1.22 t s s s 34.88 9 43.69 +12.1 +16.3 6.99 -.02 -0.3 q 0.78 t s s s 5.81 9 7.28 +9.6 +18.7 6.22 +.03 +0.5 q 0.69 s s r s 5.12 9 6.49 +8.9 +18.8 13.03 +.05 +0.4 q 1.20 s s t s 11.98 7 13.51 +3.3 +11.1 35.08 +.51 +1.5 20 0.60 s t t s 27.03 7 40.25 +4.1 +29.0 90.48 -.40 -0.4 14 1.48 t t s s 66.55 9 95.25 +22.1 +36.1 22.90 +.32 +1.4 11 0.48f s s s s 16.68 9 23.62 +20.4 +17.6 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September 19, 18, 2017 Plus 3 New York Stock Exchange ( continued) 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 Last Year Percent Name Price Range Change Tidewatr 29.13 0 +754.3 Global X Nigeria ETF 20.34 9 +377.5 Stone Energy 27.70 0 +287.4 Weight Watchers 41.44 9 +261.9 Everi Holdings 7.48 9 +244.7 CAI Intl 28.60 9 +229.9 Gol Linhas Inteleg 22.00 0 +223.1 Kemet Corp 20.14 8 +203.8 Systemax Inc 26.02 0 +196.7 Shopify Inc 122.42 0 +185.6 s GAIN Last Year Percent Name Price Range Change Tidewatr 29.13 0 +3945.8 ION Geophysical 9.70 0 +123.0 Phoenix New Media 5.80 0 +120.5 Celadon Group 6.55 7 +107.9 Direx DlyBrazilBull 51.19 9 +96.7 Gol Linhas Inteleg 22.00 0 +93.7 Hertz Corp 21.38 4 +85.9 Bright Scholar Educ 21.89 0 +83.9 Centrais Elec Brasil 6.89 9 +83.7 Yirendai Ltd 45.39 0 +81.6 s GAIN Last Year Percent Name Price Range Change Eros Intl plc 14.65 7 +109.3 ION Geophysical 9.70 0 +81.3 CGG 5.97 2 +78.5 Babcock&Wilcox Ent 3.61 2 +76.1 Celadon Group 6.55 7 +59.8 Centrais Elec Brasil 6.89 9 +54.8 Civeo Corp 2.56 6 +53.3 Chi Brdg & Iron 15.17 3 +51.7 Abercromb Fitch 14.08 7 +51.6 Voxeljet AG 5.73 0 +51.0 MOST Last Name NAV Berkshire Hath A 272480.00 NVR Inc 2794.55 Wells Fargo pfL 1324.00 Bank of America pf L 1305.09 Crown Castle Int pfA 1091.47 M&T Bank Corp pfC 1086.00 Markel Cp 1053.26 M&T Bank Corp pfA 1030.00 US Bancorp dep pfA 902.00 White Mtns Insur 849.40 Year Percent Range Change 0 +0.8 0 +1.6 9 -0.2 0 -1.2 7 -0.3 0 ... 9 +1.1 2 ... 0 +0.2 3 -1.2 t LOSS Name Last Price Year Range t LOSS Name Last Price Year Range t LOSS Name Last Price Year Range LEASE Name Last NAV Year Percent Range Change Team Inc WT SmCap Earnings DHI Group Inc Rite Aid Corp Pioneer Energy Svcs CS VelSh 3xLongNatGs Fairmount Santrol Direxion BiotechBear Vitamin Shoppe Inc Babcock&Wilcox Ent 13.45 33.37 2.10 2.73 2.25 13.91 3.46 5.04 5.60 3.61 2 -65.7 1 -65.8 1 -66.4 1 -66.9 2 -67.2 1 -69.9 1 -70.7 1 -73.4 1 -76.4 2 -78.2 Babcock&Wilcox Ent Vitamin Shoppe Inc Teva Pharm Kindred Healthcare Team Inc ProShs Ultra VIX ST RAIT Fin Trust pfB Barnes & Noble Educ RAIT Fncl Trust pfC Bridgepoint Educ 3.61 5.60 16.99 6.65 13.45 22.51 13.27 6.21 14.00 8.85 2 -69.3 1 -51.9 1 -48.9 2 -42.9 2 -42.6 1 -42.2 3 -42.1 2 -41.6 3 -41.6 3 -40.0 ProShs Ultra VIX ST Equifax Inc Direxion BiotechBear Direx S&P O&G Bear Direxion NatGas Bear Direx SOX Bear 3X PwSh Base Met DbSht Direxion EngyBear 3x Direx Russia Bear3x ProShs Vix ST Fut 22.51 94.38 5.04 20.47 34.04 21.85 9.00 12.12 25.10 34.00 1 -37.2 1 -32.5 1 -29.7 6 -27.9 6 -26.0 1 -24.1 1 -22.1 6 -21.3 1 -20.3 1 -19.9 2.00 2.05 2.06 2.10 2.18 2.20 2.21 2.22 2.23 2.23 2 -4.8 4 -2.4 2 +6.7 1 ... 6 -0.9 2 +2.3 3 -1.8 4 +0.9 3 +3.5 1 +0.9 Name Alpine Glob Prm Prop Alpine Total Div Fd Alps Sprott Jr Gold Alps Sector Div Dogs Alps Alerian MLP Alteryx Inc Altice USA Inc Altisource Resid Altria Group Aluminum Corp China 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 American Renal Assoc 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 Andeavor Andeavor Logistics Anglogold Ashanti Anheuser-Busch InBev Anixter Intl Annaly Capital Mgmt Annaly Cap Mgmt pfdF Antero Midstream GP Antero Midstream Antero Resources Anthem Inc Anworth Mtg Ast Aon plc Apache Corp Apart Inv Mgt Apollo Cmcl RE Fin Apollo Glbl Mgmt Apple Hosp REIT Applied Indl Tch Aptargroup Inc Aqua America Inc Aramark Arbor Realty Trust Arc Logistics Ptrs Arcelor Mittal Arch Coal Inc Arch Dan Mid Archrock Inc Arconic Inc Arconic Inc pf B Arcos Dorados Hldgs Ardmore Shipping Argan Inc Arista Networks Ark Innovation ETF Ark web X.O ETF Arlington Asset Inv Armada Hoffler Prop Armour Residential Armstrong Flooring Armstrong World Inds Arrow El Artisan Partners Asbury Automotive Ashford Hosp Prime Ashford Hosp Trst Ashland Global Holdg Aspen Insurance Hld Associated Banc Cp Assurant Inc Assured Guaranty Ltd Astoria Financial AstraZeneca PLC At Home Group Inc Athene Holding Ltd Atkore Intl Group Atlantic Power Corp ATMOS Energy Atwood Oceanics AutoNation Inc Autohome Inc Autoliv Inc AutoZone Inc AvalonBay Cmts Avangrid Inc Avery Denn Avista Corp Avnet Inc Avon Products Axalta Coating Sys AXIS Capital Hld Ltd Azul SA ADS B B&G Foods BB&T Corp BBVA Banco Frances BBX Capital Corp BCE Inc BHP Billiton Ltd BHP Billiton PLC BP PLC BP Prudhoe BRF SA BT Group PLC BWX Technologies Babcock&Wilcox Ent Babson ShortD HiYld Baker Hughes GE Ball Corp BanColumbia SA Banc of Calif Banco Bilb Viz Arg Banco Bradesco ADS Banco Latinamer Banco Macro Bco Santander SA Bco Santander Brasil Bco Santander Chile BancorpSouth Bank of America Bank of America wtA Ticker Percent Change Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Percent Change Year Low Range High %Chg %Rtn AWP 6.56 AOD 8.89 SGDJ 35.38 SDOG 43.93 AMLP 11.31 AYX 19.52 ATUS 26.72 RESI 10.78 MO 62.56 ACH 21.03 ABEV 6.70 AEE 59.25 AMX 18.52 AAT 40.41 AXL 16.15 ACC 48.60 AEO 13.45 AEP 72.27 AEL 27.62 AXP 87.87 AFG 101.46 AMH 22.35 AIG/WS 18.08 AIG 59.39 ARA 14.97 AMT 144.77 AVD 21.25 AWK 82.24 APU 43.26 AMP 140.86 ABC 80.67 AME 66.31 ANFI 5.76 APH 82.80 BETR 7.03 APC 43.76 ANDV 103.15 ANDX 48.82 AU 9.50 BUD 120.17 AXE 79.25 NLY 12.37 NLYpF 25.28 AMGP 19.46 AM 31.36 AR 20.52 ANTM 185.00 ANH 6.10 AON 144.05 APA 42.30 AIV 45.70 ARI 18.02 APO 30.06 APLE 18.69 AIT 60.70 ATR 85.44 WTR 33.79 ARMK 40.39 ABR 8.01 ARCX 16.61 MT 27.11 ARCH 74.24 ADM 44.09 AROC 11.70 ARNC 25.34 ARNCpB 39.70 ARCO 9.75 ASC 7.55 AGX 61.70 ANET 182.68 ARKK 34.36 ARKW 41.21 AI 13.23 AHH 13.56 ARR 26.26 AFI 15.28 AWI 48.70 ARW 79.80 APAM 31.00 ABG 58.15 AHP 9.85 AHT 6.45 ASH 64.74 AHL 40.35 ASB 23.35 AIZ 93.80 AGO 41.42 AF 20.09 AZN 32.42 HOME 22.61 ATH 53.51 ATRK 18.50 AT 2.50 ATO 86.50 ATW 8.04 AN 46.10 ATHM 66.35 ALV 122.21 AZO 563.40 AVB 183.17 AGR 47.02 AVY 98.91 AVA 51.39 AVT 38.88 AVP 2.48 AXTA 29.23 AXS 57.64 AZUL 28.40 +.01 +.07 -1.21 +.09 +.04 +.73 -.58 -.27 +.17 +.53 -.11 -.56 +.03 -.17 -.02 +.38 +.12 -.76 +.06 +.88 +.76 +.21 -.07 -.23 -.19 -.24 +.50 -.44 -.43 +1.00 -.93 +.98 +.22 +.22 -.08 +.21 +.73 +.03 -.44 -.69 +1.10 +.02 +.07 -.04 +.29 +.04 -1.59 +.04 +.74 -.22 +.11 +.05 +.43 -.07 +.45 +.73 -.22 -.08 -.03 -.03 +.37 -1.06 +.25 +.40 ... -.05 +.05 +.20 +.35 +5.72 +.41 +.67 +.06 -.05 -.14 -.22 +.35 +.28 +.25 -.30 -.02 -.03 +.72 -1.15 +.45 -.05 -1.31 +.37 -.11 -.39 +.39 +.03 +.05 -.63 +.02 -.21 +.52 -3.24 -6.49 -.60 -.49 +2.08 -.25 +.12 -.06 -.02 -.48 +.09 +0.2 q 0.60 s s s s 4.84 0 6.61 +27.9 +28.1 +0.8 q 0.69 s s s s 7.07 0 8.93 +17.3 +25.8 -3.3 q ... t s s s 28.00 5 43.52 +11.4 -12.3 +0.2 q 1.40e s s s s 39.00 0 44.40 +4.4 +10.1 +0.4 q 1.35e s s t t 10.51 3 13.31 -10.2 +2.7 +3.9 ... s t r s 14.61 6 24.07 +28.2 ... -2.1 ... t t t t 27.27 1 35.29 -18.3 ... -2.4 0.60 t t t t 9.86 2 15.66 -2.4 +11.5 +0.3 21 2.64f s t t t 60.01 2 77.79 -7.5 +2.6 +2.6 ... s s s s 8.95 0 22.22 +106.0 +129.6 -1.6 6 0.06e t s s s 4.70 0 6.82 +36.5 ... -0.9 21 1.76 t r s s 46.84 9 60.91 +12.9 +26.6 +0.2 16 0.66e s t s s 11.02 0 19.05 +47.3 +62.7 -0.4 21 1.04f t r s t 37.54 4 44.83 -6.2 -1.3 -0.1 5 ... t s s t 12.61 5 21.25 -16.3 -2.5 +0.8 27 1.76 s s s t 44.65 6 52.53 -2.4 +4.2 +0.9 12 0.50 s s s t 10.23 4 19.00 -11.3 -26.4 -1.0 62 2.36 t t s s 57.89 9 74.59 +14.8 +17.2 +0.2 14 0.24f s s s s 15.39 0 28.64 +22.5 +55.9 +1.0 18 1.40f s s s s 59.50 0 87.78 +18.6 +38.3 +0.8 15 1.25 s t s s 73.38 9 105.58 +15.1 +39.6 +0.9 41 0.20 s t t s 19.63 7 23.98 +6.5 +5.9 -0.4 ... t t t t 16.33 2 25.26 -22.9 ... -0.4 96 1.28 t t t t 57.35 3 67.47 -9.1 +3.9 -1.3 ... t s t t 13.48 2 25.42 -29.7 -22.7 -0.2 38 2.64f t s s s 99.72 0 148.71 +37.0 +35.1 +2.4 43 0.32e s s s s 14.20 0 21.03 +11.0 +29.0 -0.5 28 1.66 t s s s 69.41 0 83.06 +13.7 +14.3 -1.0 85 3.80 t s t t 42.00 2 50.00 -9.7 +6.8 +0.7 14 3.32 s s s s 86.25 9 149.99 +27.0 +41.7 -1.1 14 1.46 t s t s 68.38 5 97.85 +3.2 -1.4 +1.5 29 0.36 s s s s 43.98 0 65.84 +36.4 +38.0 +4.0 ... s s s t 4.50 4 8.60 -6.3 -24.1 +0.3 36 0.64 s s s s 62.64 0 82.60 +23.2 +32.6 -1.1 15 ... t s t t 6.09 1 16.41 -20.2 -57.4 +0.5 dd 0.20 s s t t 39.96 2 73.33 -37.2 -23.2 +0.7 17 2.36f s s s s 75.11 0 104.00 +18.0 +28.8 +0.1 28 3.88f s s t t 43.00 4 60.14 -3.9 +17.0 -4.4 ... t t t t 8.89 1 16.42 -9.6 -35.4 -0.6 3.19e t s s s 98.28 6 136.08 +14.0 +0.2 +1.4 18 ... s s s t 58.99 7 88.00 -2.2 +29.6 +0.2 11 1.20a s s s s 9.83 9 12.73 +24.1 +28.3 +0.3 ... s s s s 24.80 0 25.25 +1.9 ... -0.2 ... t s t t 17.66 4 22.87 -12.7 ... +0.9 26 1.28f s s t s 25.49 6 35.74 +1.6 +28.1 +0.2 35 1.00 s s t t 18.23 3 28.30 -13.2 -23.1 -0.9 19 2.60 t t t s 114.85 9 198.98 +28.7 +52.2 +0.7 11 0.60 s s s s 4.69 9 6.35 +18.0 +32.1 +0.5 22 1.44 s s s s 107.19 0 144.81 +29.2 +31.2 -0.5 dd 1.00 t s t t 38.14 2 69.00 -33.4 -25.9 +0.2 cc 1.44 s s s s 39.66 8 47.91 +0.6 +7.2 +0.3 10 1.84 s s t s 15.54 6 19.92 +8.4 +18.5 +1.5 15 1.81e s s s s 17.38 0 30.75 +55.3 +73.3 -0.4 31 1.20 t s t t 17.32 5 20.68 -6.5 +8.1 +0.7 19 1.16 s s s s 43.50 7 69.00 +2.2 +31.1 +0.9 26 1.28 s s t s 70.32 8 90.79 +16.3 +10.4 -0.6 26 0.82f t s s s 28.03 9 34.66 +12.5 +16.3 -0.2 22 0.41 t s t s 32.73 9 41.72 +13.1 +9.4 -0.4 8 0.72 t r t s 6.92 6 8.99 +7.4 +16.1 -0.2 23 1.76 t s s s 12.86 9 17.40 +4.3 +22.2 +1.4 9 ... s s s r 17.58 0 28.11 ... +58.9 -1.4 dd 0.35p t t s t 59.05 6 86.47 -4.9 ... +0.6 19 1.28 s s s t 40.22 6 47.88 -3.4 +6.7 +3.5 dd 0.48 s s s t 8.30 5 16.40 -11.4 +7.2 ... 0.24 r s s s 16.75 7 30.69 +36.7 ... -0.1 2.69 t s s s 28.35 9 41.20 +31.3 ... +0.5 26 ... s s s s 5.15 0 9.85 +80.6 +90.9 +2.7 dd 0.71e s s t s 5.00 7 8.75 +2.0 +4.4 +0.6 8 1.00e s s s t 54.00 4 76.70 -12.5 +15.7 +3.2 53 ... s s s s 78.82 0 179.71 +88.8 +109.6 +1.2 q 0.47p s s s s 19.19 0 34.37 +71.4 +60.1 +1.7 q 0.53p s s s s 23.75 0 41.37 +64.2 +65.5 +0.5 5 2.20 s s t t 12.62 2 17.13 -10.7 +5.2 -0.4 14 0.76 t s s t 12.52 5 14.98 -6.9 +10.4 -0.5 9 3.39 t t s s 20.29 9 27.60 +21.1 +30.5 -1.4 ... t s t t 13.55 2 22.96 -23.3 -18.1 +0.7 19 ... s s s s 36.38 9 50.15 +16.5 +18.7 +0.4 11 ... s s s s 58.52 9 84.53 +11.9 +28.2 +0.8 15 2.80a s s s s 24.48 7 33.85 +4.2 +24.2 -0.5 10 ... t s s t 47.50 5 71.00 -5.8 +5.2 -0.2 6 0.64 t s t t 9.02 2 14.87 -27.8 -28.1 -0.5 9 0.48 t s s t 5.35 4 8.23 -16.9 +14.7 +1.1 12 1.56 s s t s 51.62 9 67.90 +21.1 +12.4 -2.8 17 0.88 t t t t 35.05 3 57.80 -26.6 -5.1 +2.0 18 0.48 s s t t 18.85 6 26.70 -5.5 +20.1 -0.1 17 2.12 t t t s 78.50 6 106.99 +1.0 +9.2 -3.1 8 0.57 t t t s 26.37 8 45.73 +9.7 +57.1 +1.9 32 0.16 s s t s 14.11 8 21.66 +7.7 +32.3 -0.3 9 1.37e t s t s 25.55 7 35.60 +18.7 +0.8 -1.7 40 ... t t t s 10.19 8 26.40 +54.5 ... +0.7 ... s s s s 44.46 9 55.10 +11.5 ... +0.2 ... s s t t 15.05 3 27.30 -22.6 ... +2.0 dd 0.12 s s s r 2.13 6 2.75 ... -2.0 -0.7 25 1.80 t t s s 68.51 9 89.00 +16.7 +21.0 +0.2 5 0.30m s s t t 5.91 3 15.37 -38.8 +15.2 -0.5 12 ... t s s t 38.20 6 53.74 -5.2 -5.8 +0.8 ... s s s s 22.07 0 67.69 +162.5 +186.3 -2.6 21 2.32 t s s s 93.31 9 127.72 +8.0 +20.7 -1.1 13 ... t s t t 491.13 3 813.70 -28.7 -22.9 -0.3 23 5.68 t t t s 158.32 7 199.52 +3.4 +9.3 -1.0 1.73 t t s s 35.42 9 49.04 +24.1 +19.4 +2.1 25 1.80 s s s s 68.55 0 97.11 +40.9 +28.3 -0.5 23 1.43 t t s s 37.78 0 52.83 +28.5 +29.1 +0.3 10 0.72 s s r t 35.67 3 51.50 -18.3 -0.6 -2.4 dd ... t t t t 2.40 1 6.96 -50.8 -51.8 -0.1 cc ... t s t s 24.27 6 34.10 +7.5 +7.0 -0.8 9 1.52 t t t t 52.15 3 71.06 -11.7 +8.8 +0.3 ... s s s s 19.43 0 29.01 +29.8 ... BGS 31.75 BBT 44.24 BFR 19.31 BBX 7.35 BCE 47.46 BHP 42.27 BBL 36.52 BP 36.65 BPT 21.05 BRFS 14.78 BT 19.54 BWXT 54.20 BW 3.61 BGH 20.55 BHGE 37.36 BLL 40.78 CIB 47.35 BANC 19.15 BBVA 8.85 BBD 11.56 BLX 28.55 BMA 104.19 SAN 6.71 BSBR 9.08 BSAC 29.44 BXS 29.95 BAC 24.70 BAC/WS/A 12.49 +.35 +.10 +.61 +.10 -.22 +.45 +.31 +.07 +.35 -.01 +.06 +.76 +.06 +.09 +.46 +.25 -.12 ... +.06 +.07 +.19 +.25 +.05 -.07 -.14 +.25 +.32 +.36 +1.1 20 1.86 s s t t 30.25 1 50.30 -27.5 -30.7 +0.2 15 1.32f s t t t 36.80 6 49.88 -5.9 +19.1 +3.3 0.26e s s s s 14.55 7 21.90 +10.8 -2.4 +1.4 ... s s s s 5.87 8 7.77 +15.4 ... -0.5 2.73 t s s s 41.83 9 48.27 +9.8 +8.5 +1.1 2.48e s s s s 32.06 9 44.62 +18.1 +42.2 +0.9 0.64m s s s s 28.04 8 39.12 +16.1 +41.3 +0.2 27 2.38 s s s t 32.53 7 38.68 -2.0 +16.0 +1.7 4 2.43e s s t t 15.00 4 32.95 -11.4 +41.2 -0.1 0.40e t s s s 10.60 6 18.12 +0.1 -8.3 +0.3 0.99e s s s t 18.06 2 25.84 -15.2 -19.4 +1.4 30 0.44 s s s s 36.16 0 54.83 +36.5 +39.2 +1.7 dd ... s s t t 1.61 2 17.72 -78.2 -78.5 +0.4 q 1.84 s s s s 17.34 0 20.49 +6.9 +22.1 +1.2 0.68 s s s s 32.43 9 38.59 +0.9 ... +0.6 22 0.40 s s t r 35.65 7 43.06 ... +4.4 -0.3 1.27e t s s s 31.98 0 48.74 +29.1 +22.1 ... 10 0.52 r s t s 10.93 7 23.25 +10.4 -4.7 +0.7 0.33e s s s s 5.78 9 9.35 +30.7 +51.7 +0.6 0.37e s s s s 6.50 0 11.50 +60.8 +52.8 +0.7 13 1.54 s s s t 25.17 7 30.51 -3.0 +4.9 +0.2 ... s s s s 61.12 9 108.99 +61.9 +43.5 +0.8 0.23e s s s s 4.19 0 6.99 +29.5 +54.3 -0.8 0.19e t s s s 6.55 5 11.75 +2.1 +45.3 -0.5 1.13e t s s s 20.22 0 30.18 +34.6 +48.2 +0.8 19 0.56f s s t t 22.23 8 32.40 -3.5 +25.9 +1.3 15 0.48f s s s s 14.81 9 25.80 +11.8 +57.8 +3.0 ... s s s s 4.25 9 13.64 +25.5 ... Percent Change Lee Enterp Dover Motorsports Petroquest Energy DHI Group Inc Navios Maritime Chesapeake Granite Ruby Tuesday Southcross Energy ECA Marcellus Tr I ReneSola Ltd Stock Glossary 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 FOOTNOTES 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 Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Bank of America wtB BAC/WS/B .63 Bank of Butterfield NTB 35.18 Bank of Hawaii BOH 79.75 Bank of Montreal BMO 74.69 Bk of NY Mellon BK 51.70 Bank Nova Scotia g BNS 62.74 Bankrate Inc RATE 13.85 BankUnited Inc BKU 33.28 Barclays Select MLP ATMP 21.55 Barc iPath Sugar SGG 30.33 Barc iPath Coffee JO 18.33 Barclays Bank BCS 10.13 Barc iPathS&P VIX MT VXZ 20.86 Barc iPath Vix ST VXX 41.00 Bard CR BCR 319.52 Barnes & Noble Educ BNED 6.21 Barnes & Noble BKS 7.10 Barnes Group B 67.11 Barracuda Networks CUDA 24.54 Barrick Gold ABX 16.92 Basic Energy Svcs BAS 15.53 Baxter Intl BAX 64.31 Baytex Energy Corp BTE 2.69 Beazer Homes USA BZH 17.78 Becton Dickinsn BDX 195.61 Becton Dickin pfd A BDXA 55.01 Belden Inc BDC 79.37 Belmond Ltd BEL 12.65 Bemis Co BMS 47.19 Benchmark Elec BHE 33.15 Berkley WR WRB 65.21 Berkshire Hath B BRK/B 181.47 Berkshire Hills Bcp BHLB 34.90 Berry Plastics Grp BERY 55.93 Best Buy Co BBY 57.35 Big Lots BIG 49.05 Bill Barrett Corp BBG 3.67 Bio Amber Inc BIOA .50 Bio-Rad Labs A BIO 229.59 Biohaven Pharma BHVN 37.35 Bitauto Hldgs Ltd BITA 45.98 Black Hills Corp BKH 68.95 Blakc Knight Fincl BKFS 44.45 BlackRock Inc BLK 429.44 Blkrk Bld Am Bd Tr BBN 23.73 BlkrkCorp HiYld HYT 11.06 Blkrk CredAlloIncoTr BTZ 13.50 BlkDebt Strategies DSU 11.51 Blkrk Enh Cap&Inco CII 15.35 Blkrk Enh Eqty Div BDJ 8.94 BlkFlt Rt Income Str FRA 13.84 Blkrk Glob Opp Eqty BOE 13.32 Blkrck IT BKT 6.35 Blkrk Intl G&I BGY 6.49 Blackrk Multi-Sector BIT 18.42 Blk Munihold CA Qual MUC 15.14 Blk Muniyld CA Qual MCA 15.63 Blkrk Muniyld Qual3 MYI 14.67 BlackRock Muni TgtTT BTT 22.84 Blackrk Res Cmdty BCX 8.85 Blkstn GSO SrFltRt BSL 17.25 Blackstone Group BX 32.33 Blackstone Mtg Tr BXMT 31.21 Block H&R HRB 25.98 Blue Apron Holdings APRN 5.67 Boardwalk Pipeline BWP 14.76 Boeing Co BA 253.08 Boise Cascade Co BCC 31.95 Bonanza Creek Energy BCEI 30.19 Boot Barn Hldgs BOOT 8.53 Booz Allen Hamilton BAH 35.93 BorgWarner Inc BWA 49.17 Boston Prop BXP 121.68 Boston Scientific BSX 28.99 Boulder Gth&Inco Fd BIF 10.11 Box Inc BOX 18.21 Boyd Gaming BYD 26.12 Brady Corp BRC 36.70 Brandywine RT BDN 16.98 Braskem SA BAK 26.35 Bridgepoint Educ BPI 8.85 Briggs Stratton BGG 22.30 Bright Horiz FamSol BFAM 81.39 Bright Scholar Educ BEDU 21.89 Brinker Intl EAT 32.32 Brinks Co BCO 80.40 a Continued on next page +.05 +.71 +1.06 -.52 +.14 -.43 -.05 +.46 +.07 -.49 -.22 ... -.52 -1.80 -.05 -.07 -.05 +1.30 +.01 -.38 +.36 +.35 -.02 +.17 +.27 +.01 +.01 -.05 +.62 +.55 -.29 +1.58 +.50 -.62 -.92 -.97 +.10 +.02 +1.68 -.51 +1.66 -.68 +.30 +.72 -.05 -.04 +.07 +.01 +.06 +.04 -.09 +.03 +.01 -.01 +.02 +.02 -.03 -.11 -.11 +.07 -.01 +.04 +.05 +.10 -.39 -.07 +4.08 +.65 +.28 -.06 +.68 +.41 -.72 +.06 +.07 -.25 +.03 +.25 -.06 -.05 -.01 +.46 +.43 +.28 -.65 -.60 +9.4 +2.1 +1.3 2 -0.7 +0.3 15 -0.7 13 -0.4 dd +1.4 15 +0.3 q -1.6 q -1.2 q ... -2.4 q -4.2 q ... 30 -1.1 dd -0.7 dd +2.0 24 ... cc -2.2 25 +2.4 +0.5 30 -0.7 dd +1.0 dd +0.1 25 ... ... 15 -0.4 47 +1.3 20 +1.7 24 -0.4 19 +0.9 19 +1.5 17 -1.1 24 -1.6 15 -1.9 14 +2.8 dd +4.2 dd +0.7 cc -1.3 +3.7 -1.0 20 +0.7 61 +0.2 21 -0.2 q -0.4 q +0.5 q +0.1 q +0.4 q +0.4 q -0.6 q +0.2 q +0.2 q -0.2 q +0.1 q +0.1 q -0.2 q -0.7 q -0.5 q +0.8 q -0.1 q +0.1 18 +0.2 13 +0.4 13 -6.4 12 -0.5 13 +1.6 26 +2.1 22 +0.9 -0.7 16 +1.9 20 +0.8 15 -0.6 21 +0.2 29 +0.7 q -1.4 dd +0.1 24 +0.7 25 -0.4 15 -0.2 -0.1 17 +2.1 21 +0.5 44 +1.3 -2.0 10 -0.7 41 ... ...a 2.08f 3.45e 0.96f 2.32 ... 0.84 1.17e ... ... 0.15e ... ... 1.04 0.60 0.60 0.56 ... 0.12 ... 0.64 ... ... 2.92 ... 0.20 ... 1.20 ... 0.56 ... 0.84 ... 1.36 1.00 ... ... ... ... ... 1.78 ... 10.00 1.58 0.84a 0.97 ... 1.20 0.56 0.81 1.16 0.37 0.59 1.40a 0.81a 0.88 0.89a 0.96a 0.79 1.08 3.48f 2.48f 0.96 ... 0.40 5.68 ... ... ... 0.68 0.56 3.00 ... 0.40a ... 0.20 0.83f 0.64 0.38e ... 0.56 ... ... 1.52f 0.60f Year Low Range High %Chg %Rtn s s t t 0.09 4 1.55 -34.4 ... s s s s 23.75 0 35.68 +11.9 ... s s t t 8.28 9 90.80 -10.1 +13.4 t s s s 62.32 8 78.00 +3.9 +19.7 s t s s 38.68 9 54.59 +9.1 +28.2 t s s s 51.21 0 63.60 +12.7 +22.9 t r s s 7.10 0 14.25 +25.3 +81.0 s s t t 28.13 5 41.00 -11.7 +7.6 s s t t 20.39 3 25.72 -8.5 +2.9 t s s t 26.50 2 53.69 -30.1 -34.7 t s s t 15.17 3 26.21 -6.3 -15.2 r s t t 8.02 6 12.05 -7.9 +14.4 t t t t 20.50 1 39.12 -40.1 -46.9 t t t r 42.73 1 153.48 ... -72.8 r r s s 203.63 0 324.58 +42.2 +43.4 t t t t 5.03 2 13.15 -45.9 -35.6 t t t t 6.25 2 13.20 -36.3 -29.2 s s s s 37.88 0 65.96 +41.5 +69.2 r s s s 19.06 8 26.69 +14.5 +3.2 t s s s 13.81 5 20.78 +5.9 -1.4 s s t t 14.03 1 44.81 -56.1 -95.3 s s s s 43.13 0 64.75 +45.0 +37.1 t s s t 2.13 2 5.61 -44.9 -31.6 s s s s 9.67 0 17.65 +33.7 +56.8 s t s s 161.29 8 206.63 +18.2 +12.6 r t t t 54.90 1 56.71 -1.3 ... r s s s 60.06 0 81.33 +6.2 +21.8 t s t t 11.00 5 14.45 -5.2 +8.3 s s s t 40.60 6 51.98 -1.3 -7.4 s s s s 24.25 9 35.25 +8.7 +32.6 t t t t 55.55 6 73.17 -2.0 +17.8 s s s s 141.92 0 181.97 +11.3 +22.7 s s t t 26.80 7 38.65 -5.3 +32.0 t t t s 42.46 9 58.95 +14.8 +27.2 t t r s 37.10 8 63.32 +34.4 +58.1 t t s t 42.40 5 56.54 -2.3 +6.4 s s s t 2.66 2 8.24 -47.5 -36.4 s s t t 0.32 1 6.50 -90.9 -88.0 s s s s 154.89 9 242.79 +26.0 +43.5 t s s s 20.90 0 38.86 +50.1 ... s s s s 16.56 0 45.84 +142.8 +68.6 t t s s 54.76 9 72.02 +12.4 +22.3 s s s s 34.00 0 45.25 +17.6 +10.7 s s s s 336.84 9 442.84 +12.9 +20.0 t s s s 19.50 0 24.05 +9.9 +7.5 t s s s 9.86 8 11.37 +2.1 +12.8 s s s s 12.05 0 13.60 +4.1 +8.0 s t t s 10.38 8 11.82 +1.5 -52.4 s s s s 12.59 0 15.43 +12.0 +18.9 s s s s 7.42 0 9.04 +9.7 +20.4 t t t t 13.36 4 14.85 -4.0 +8.9 s s s s 11.29 9 13.66 +15.1 +17.8 s s t s 6.06 6 6.55 +0.3 +1.2 t s s s 5.36 0 6.54 +17.8 +18.9 s s s s 15.52 0 18.58 +11.8 +20.0 s s s s 13.53 6 16.28 +7.5 -1.1 t s s s 13.95 7 16.62 +7.8 +1.7 t s s s 13.23 7 15.32 +7.5 +2.5 t r t s 21.09 6 24.30 +4.6 +1.5 s s s s 7.63 9 8.99 +7.0 +20.0 t t t t 16.50 4 18.80 -4.6 +12.3 s s t s 23.33 8 35.09 +19.6 +34.1 s s t s 27.89 8 32.47 +3.8 +15.5 s t t s 19.85 6 31.80 +13.0 +19.7 t s t t 5.00 2 10.10 -39.3 ... t s t t 14.40 1 18.95 -15.0 -7.6 s s s s 129.86 0 249.95 +62.6 +99.1 s s s s 17.80 0 33.40 +42.0 +26.7 s s t r 23.33 1 273.78 ... -76.9 t s s t 5.90 3 17.26 -31.9 -20.1 s s s t 29.55 7 39.68 -0.4 +19.0 s s s s 33.09 0 49.00 +24.7 +40.6 t s t t 113.69 4 140.13 -3.3 -7.0 s s s s 19.67 0 29.40 +34.0 +22.5 s s s s 8.04 0 10.08 +13.1 +24.4 t t t s 13.56 7 20.91 +31.4 +24.2 s s s s 16.77 0 27.00 +29.5 +39.8 s s s t 31.70 6 40.50 -2.3 +7.6 t s t s 14.04 8 17.83 +2.8 +14.9 t s s s 13.85 0 26.98 +24.2 +94.0 t s t t 6.34 3 15.85 -12.6 +25.3 s s t s 17.90 6 25.92 +0.2 +21.5 s s s s 59.00 0 82.00 +16.2 +18.5 s s s s 10.79 0 22.48 +72.1 ... t t t t 29.50 2 55.84 -34.7 -32.5 t s s s 36.04 0 84.00 +94.9 +133.4 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September September 18, 19, 2017 2017 Plus 4 New York Stock Exchange ( Name Brist Myr Sqb Bristow Group British Am Tobacco Brixmor Property Grp Broadridge Fincl Brookdale Senior Liv Brookfield Asset Brookfld Infrastr Brookfield Prop Ptrs Brookfield Rl Asset Brookfield Renew En Brown & Brown Brown-Forman B Brunswick Corp Buckeye Part Buckle Inc Buenaventura Build-A-Bear Bunge Ltd Burlington Stores Byline Bancorp Inc C continued) Ticker BMY BRS BTI BRX BR BKD BAM BIP BPY RA BEP BRO BF/B BC BPL BKE BVN BBW BG BURL BY Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y 62.70 9.76 63.30 19.33 78.82 11.35 40.12 43.72 23.51 23.80 33.39 46.91 54.23 53.56 55.69 15.65 13.10 9.00 72.84 89.32 20.38 +.22 +.47 -.69 -.37 -.34 -.20 +.68 +1.59 +.06 -.04 +.11 +.49 +.32 +.21 -.25 -.10 -.06 +.05 +.31 -.81 +.25 Year Low Range High %Chg %Rtn +0.4 25 1.56 s s s s 46.01 0 63.47 +7.3 +14.4 +5.1 dd 0.28 s s s t 6.21 3 21.88 -52.3 -17.2 -1.1 ... t s t r 52.71 6 73.41 ... +5.9 -1.9 9 1.04 t s s t 17.35 2 29.14 -20.0 -24.6 -0.4 25 1.46f t s s s 59.86 0 80.48 +18.9 +17.5 -1.7 dd ... t t t t 10.65 1 17.75 -8.6 -33.3 +1.7 15 0.56 s s s s 32.04 0 40.09 +21.5 +20.9 +3.8 1.74 s t s s 30.76 0 44.91 +30.6 +33.4 +0.3 1.18 s t t s 20.31 9 24.21 +6.9 +7.8 -0.2 0.20p t s s s 21.54 8 24.39 +6.7 ... +0.3 1.87 s t s s 26.61 8 36.00 +12.4 +21.0 +1.1 25 0.54 s s s s 36.04 9 48.32 +4.6 +26.0 +0.6 ... s s s s 43.72 7 59.71 +20.7 +19.8 +0.4 15 0.66 s s t t 42.02 6 63.82 -1.8 +18.3 -0.4 15 5.05f t s t t 54.33 1 73.01 -15.8 -10.9 -0.6 9 1.00e t s t t 13.50 2 27.10 -31.4 -29.4 -0.5 dd ... t s s s 9.87 7 14.59 +16.1 -7.2 +0.6 20 ... s s t t 8.05 2 15.85 -34.5 -14.7 +0.4 20 1.84 s t t s 58.19 6 83.75 +0.8 +23.0 -0.9 27 ... t s t s 68.94 6 104.07 +5.4 +7.6 +1.2 ... s t s s 19.29 5 21.70 +1.6 ... CAE Inc CAE 16.52 +.07 +0.4 0.36f s s t s 13.75 7 17.88 +18.3 +20.4 CAI Intl CAI 28.60 +.61 +2.2 26 ... s s s s 6.75 9 31.61 +229.9 +247.3 CBIZ Inc CBZ 15.30 +.15 +1.0 17 ... s s s s 10.73 9 15.90 +11.7 +36.7 CBL & Associates CBL 8.50 -.10 -1.2 4 1.06 t s s t 7.15 3 12.64 -26.1 -24.3 CBRE Glob RE Inco IGR 7.89 +.02 +0.3 q 0.60 s s s s 7.06 6 8.46 +8.1 +2.5 CBRE Group CBG 36.65 +.03 +0.1 15 ... s s s s 25.40 9 38.99 +16.4 +29.5 CBS Corp B CBS 57.72 -.51 -0.9 14 0.72 t t t t 50.76 4 70.10 -9.3 +12.8 CF Industries CF 35.10 +2.21 +6.7 cc 1.20 s s s s 22.00 9 37.17 +11.5 +41.5 CGI Group Inc GIB 51.25 -.23 -0.4 ... t s s s 45.73 7 53.65 +6.7 +9.9 CIT Group CIT 46.33 +.51 +1.1 45 0.60 s s t s 34.97 8 50.40 +8.6 +31.3 CMS Engy CMS 47.63 -.24 -0.5 26 1.33 t t s s 38.78 9 49.11 +14.4 +17.4 CNA Financial CNA 48.64 +.26 +0.5 13 1.20f s t t s 32.50 8 53.67 +17.2 +55.7 CNH Indl NV CNHI 11.78 +.12 +1.0 dd 0.12 s s s s 6.93 0 12.13 +35.6 +62.5 CNO Financial CNO 22.65 +.27 +1.2 15 0.36 s s s s 14.30 9 23.95 +18.3 +44.7 CNOOC Ltd CEO 122.07 +.37 +0.3 4.77e s s s t 108.05 5 138.36 -1.5 +5.3 CPFL Energia CPL 17.33 -.05 -0.3 0.40t t s s s 13.27 0 17.69 +12.5 +21.1 CRH PLC CRH 35.89 +.17 +0.5 0.74e s s s s 31.55 7 38.04 +4.4 +9.0 CSRA Inc CSRA 31.63 -.35 -1.1 15 0.40 t t t t 24.48 8 33.67 -0.7 ... CVR Energy Inc CVI 23.34 +.28 +1.2 56 2.00 s s s t 12.03 9 25.91 -8.1 +65.4 CVR Partners LP UAN 3.34 +.21 +6.7 dd 0.71e s s t t 2.58 2 6.95 -44.4 -37.4 CVR Refining LP CVRR 8.80 -.15 -1.7 34 ... t s t t 6.45 4 12.55 -15.4 -1.8 CVS Health Corp CVS 83.31 +.14 +0.2 14 2.00 s s s s 69.30 7 90.83 +5.6 -5.6 CYS Investments Inc CYS 8.75 -.03 -0.3 10 1.00 t s s s 7.42 9 8.98 +13.2 +9.5 Cabelas Inc CAB 61.34 +.03 ... 24 ... r s s s 45.00 9 63.60 +4.8 +25.4 Cabot Corp CBT 53.66 +.36 +0.7 15 1.26 s s s s 47.99 5 61.34 +6.2 +9.4 Cabot Oil & Gas COG 26.52 -.29 -1.1 88 0.20 t s s s 20.02 0 27.14 +13.5 +7.6 CACI Intl CACI 131.25 +1.40 +1.1 20 ... s s s s 96.05 9 135.35 +5.6 +33.0 Cadence Bancorp CADE 22.01 +.64 +3.0 ... s s s t 20.00 6 23.71 -1.1 ... CalAtlantic Grp CAA 34.97 +.02 +0.1 11 0.16 s s t s 30.18 6 38.63 +2.8 +1.9 Caleres Inc CAL 28.55 -.27 -0.9 14 0.28 t s s t 22.39 5 36.61 -13.0 +15.2 Calgon CCC 13.05 -.25 -1.9 52 0.20 t s t t 12.00 2 18.80 -23.2 -6.0 California Resources CRC 8.86 +.35 +4.1 ... s s s t 6.47 2 23.42 -58.4 -18.1 Calif Water Svc CWT 38.05 +.45 +1.2 32 0.72 s s s s 29.25 9 39.65 +12.2 +25.5 Calix Inc CALX 4.90 -.05 -1.0 dd ... t s t t 4.65 1 8.10 -36.4 -30.2 Callaway Golf ELY 14.02 ... ... 7 0.04 r s s s 9.77 0 14.13 +27.9 +24.9 Callon Petrol CPE 10.87 +.35 +3.3 34 ... s s s t 9.34 2 18.53 -29.3 -25.9 Calpine Corp CPN 14.70 +.01 +0.1 cc ... s t s s 9.30 0 14.94 +28.6 +12.0 Cambrex Corp CBM 54.00 +.40 +0.7 21 ... s s t s 38.30 7 62.95 +0.1 +15.6 Camden Prop Tr CPT 94.05 -.15 -0.2 25 3.00 t s s s 75.36 9 96.39 +11.9 +19.5 Cameco Corp CCJ 10.08 -.06 -0.6 0.40 t s s t 7.41 5 13.36 -3.7 +18.1 Campbell Soup CPB 48.07 -.66 -1.4 16 1.40 t t t t 45.30 2 64.23 -20.5 -10.1 Camping World Holdgs CWH 38.49 -.03 -0.1 0.54 t s s s 20.45 0 39.54 +18.1 ... Canada Goose Holdg GOOS 19.66 -.20 -1.0 ... t s t s 15.20 5 24.32 +22.3 ... Cdn Imp Bk Cmce CM 87.27 -.63 -0.7 11 5.08 t s s s 72.62 8 92.22 +6.9 +18.5 Cdn Natl Railway CNI 81.73 +.09 +0.1 1.29 s s s s 61.72 9 84.48 +21.3 +32.3 Cdn Nat Res CNQ 32.78 -.07 -0.2 0.82 t s s s 27.52 7 35.28 +2.8 +15.4 Cdn Pac Railway g CP 161.06 +2.27 +1.4 1.56 s s s s 139.29 8 167.52 +12.8 +8.2 Cantel Medical Corp CMD 85.95 +.78 +0.9 56 0.14e s s s s 68.19 9 88.81 +9.1 +8.8 Capital One Fncl COF 80.25 +.21 +0.3 11 1.60 s t t t 69.49 4 96.92 -8.0 +15.0 Cap Senior Living CSU 12.33 -.19 -1.5 dd ... t s t t 11.66 2 17.89 -23.2 -26.6 Capstead Mtg CMO 9.54 +.07 +0.7 13 0.84 s t t t 8.93 3 11.41 -6.4 +4.5 Carbo Ceramics Inc CRR 7.58 +.13 +1.7 dd ... s s s t 5.66 2 16.70 -27.5 -37.7 Cardinal Health CAH 67.07 -.43 -0.6 16 1.85 t s t t 62.70 2 84.88 -6.8 -9.5 Care.com Inc CRCM 14.59 +.10 +0.7 97 ... s t t s 7.51 8 16.50 +70.2 +37.7 Carlisle Cos CSL 98.29 +1.52 +1.6 17 1.40f s s s t 92.09 3 116.40 -10.9 -1.1 CarMax Inc KMX 68.34 +.26 +0.4 20 ... s s s s 47.50 0 69.92 +6.1 +19.6 Carnival Corp CCL 65.19 -.75 -1.1 19 1.60 t t t s 45.80 9 69.89 +25.2 +45.1 Carnival UK PLC CUK 65.44 -.59 -0.9 1.60f t t t s 46.01 8 70.56 +27.8 +44.7 Carpenter Tech CRS 42.24 +.82 +2.0 33 0.72 s s s s 30.37 8 45.34 +16.8 +18.4 Carriage Services CSV 24.20 +.28 +1.2 18 0.20 s s t t 23.06 2 29.11 -15.5 +4.8 Cars.com CARS 25.98 -.15 -0.6 ... t s t r 22.95 5 29.47 ... ... Carters Inc CRI 92.07 -.40 -0.4 18 1.48 t s s s 77.94 8 95.80 +6.6 -3.4 Carvana Co A CVNA 16.33 -1.33 -7.5 ... t s t r 8.14 6 23.70 ... ... Castlight Health Inc CSLT 4.15 +.10 +2.5 dd ... s s r t 3.05 5 5.50 -16.2 -2.2 Catalent Inc CTLT 39.90 +.41 +1.0 45 ... s s s s 21.83 9 42.22 +48.0 +56.3 CatchMark Timber Tr CTT 12.18 +.06 +0.5 dd 0.54 s s s s 10.05 0 12.20 +8.2 +10.4 Caterpillar Inc CAT 123.83 +2.46 +2.0 32 3.12 s s s s 80.33 0 121.57 +33.5 +51.7 Cato Corp A CATO 13.55 -.03 -0.2 21 1.32 t t t t 12.20 1 36.64 -55.0 -54.6 Cedar Fair FUN 65.07 +.45 +0.7 23 3.42 s t t s 56.23 6 72.56 +1.4 +11.9 Cedar Realty Trust CDR 5.21 ... ... 13 0.20 r s s t 4.70 2 7.56 -20.2 -24.5 Celadon Group CGI 6.55 +.50 +8.3 33 0.08 s s s t 1.30 7 9.75 -8.4 -29.1 Celanese Corp CE 101.57 +1.48 +1.5 15 1.84f s s s s 62.31 0 100.77 +29.0 +64.0 Celestica Inc CLS 12.46 -.01 -0.1 9 ... t s t s 10.16 6 14.74 +5.1 +19.2 Cemex SAB de CV CX 9.07 +.01 +0.1 0.29t s t t s 6.91 7 10.37 +17.5 +24.8 Cemig ADS rep 1 pf CIG 2.87 +.03 +1.1 0.09e s s s s 2.06 5 3.84 +25.9 +18.0 Cenovus Energy CVE 9.14 +.10 +1.1 cc 0.20 s s s t 6.76 3 16.82 -39.6 -32.5 Centene Corp CNC 94.58 -1.40 -1.5 20 ... t s s s 50.00 0 98.72 +67.4 +42.7 CenterCst MLP&InfrFd CEN 10.45 +.01 +0.1 q 1.25 s s t t 9.80 2 13.72 -12.6 +6.6 CenterPoint Energy CNP 29.98 -.29 -1.0 21 1.07 t s s s 21.83 0 30.45 +21.7 +38.3 Centrais Elec Brasil EBR 6.89 +.07 +1.0 ... s s s s 3.49 9 7.70 +0.4 ... Central Pacif Fncl CPF 29.81 +.45 +1.5 20 0.72f s s t t 24.46 6 33.55 -5.1 +19.7 Century Communities CCS 24.00 ... ... 10 ... r s t s 18.45 6 28.05 +14.3 +17.2 CenturyLink Inc CTL 18.32 -.66 -3.5 8 2.16 t t t t 18.19 1 33.45 -23.0 -21.6 Cervecerias Unidas CCU 27.04 +.16 +0.6 0.30e s t s s 19.49 9 28.22 +28.9 +36.3 Charles River Labs CRL 107.29 +1.27 +1.2 22 ... s s s s 67.20 0 109.59 +40.8 +30.5 Chatham Lodging Tr CLDT 20.98 -.01 ... 18 1.32 r s s s 16.45 9 21.55 +2.1 +16.7 Cheetah Mobile Inc CMCM 9.56 -.11 -1.1 ... t t t r 8.91 2 13.79 ... -22.0 Chegg Inc CHGG 14.75 +.16 +1.1 dd ... s s s s 6.51 9 15.95 +99.9 +107.0 Chemed Corp CHE 193.46 -2.42 -1.2 26 1.12f t s t s 132.92 8 216.01 +20.6 +40.8 Chemours Co CC 51.35 +.99 +2.0 55 0.12 s s s s 14.41 0 51.59 +132.5 +268.5 Cherry Hill Mtg Inv CHMI 18.20 +.09 +0.5 6 1.96 s t t s 16.00 7 19.43 +0.1 +18.3 Chesapk Engy CHK 4.05 +.05 +1.3 9 ... s s t t 3.55 2 8.20 -42.3 -44.8 Chesapeake Granite CHKR 2.20 +.05 +2.3 1 0.35e s t t t 1.99 2 3.85 -6.4 +26.4 Chesapk Lodging Tr CHSP 25.74 +.02 +0.1 17 1.60 s s s t 20.81 8 27.08 -0.5 +15.0 Chevron Corp CVX 115.19 +.56 +0.5 65 4.32 s s s t 97.79 9 119.00 -2.1 +19.5 Chi Brdg & Iron CBI 15.17 +.12 +0.8 dd 0.28 s s t t 9.55 3 36.56 -52.2 -45.1 Chicos FAS CHS 8.35 +.04 +0.5 11 0.33 s s t t 6.96 2 16.85 -42.0 -29.7 Chimera Investment CIM 19.22 +.13 +0.7 8 2.00 s s s s 14.70 8 20.90 +12.9 +30.1 China Cord Blood CO 12.00 +.06 +0.5 46 ... s t s s 4.27 8 14.95 +96.1 +118.7 China Life Ins Co LFC 15.42 -.01 -0.1 0.32e t s s s 12.16 8 16.61 +19.8 +16.4 China Mobile Ltd CHL 52.13 -.32 -0.6 1.87e t t t t 51.30 1 63.26 -0.6 -8.6 China Online Educat COE 14.30 -.25 -1.7 ... t t t t 12.45 2 22.36 -8.0 ... China Petrol&Chem SNP 77.12 +.17 +0.2 3.73e s s t s 67.82 6 84.88 +8.6 +17.4 China Unicom (HK)Ltd CHU 14.14 -.06 -0.4 0.32e t t t s 10.84 6 16.55 +22.4 +18.4 Chipotle Mex Grill CMG 301.87 -11.22 -3.6 cc ... t t t t 296.00 1 499.00 -20.0 -24.4 Chubb Limited CB 143.57 +.06 ... 14 2.76e r t t s 121.48 8 150.28 +8.7 +16.6 Chunghwa Telecom CHT 34.45 -.21 -0.6 1.57e t s t s 31.28 7 36.37 +9.2 +3.6 Church & Dwight Co I CHD 50.61 +.18 +0.4 0.76 s s t s 42.56 7 54.18 +14.5 +8.6 Ciena Corporation CIEN 22.34 +.38 +1.7 24 ... s t t t 18.94 4 27.98 -8.5 +3.8 Cigna Corp CI 185.30 -.75 -0.4 19 0.04 t s s s 115.03 0 188.36 +38.9 +44.7 Cimarex Energy XEC 107.25 +.53 +0.5 34 0.32 s s s t 89.49 4 146.96 -21.1 -16.1 Cincinnati Bell CBB 19.75 +.15 +0.8 86 ... s t s t 16.05 5 24.45 -11.6 -2.0 Cinemark Hldgs Inc CNK 36.41 +.91 +2.6 16 1.16 s s t t 32.03 4 44.84 -5.1 -4.9 Circor Intl CIR 51.74 +1.09 +2.2 57 0.15 s s t t 46.97 2 72.96 -20.3 -7.1 Capitol Acq Cp III CISN 12.73 +.08 +0.6 ... s s s s 9.80 9 13.36 +27.9 +28.8 Citigroup Cap XIII CpN 27.75 +.02 +0.1 1.97 s s s s 25.71 0 27.81 +7.5 ... Citigp Vel Long Crde UWT 15.44 -.10 -0.6 ... t s s t 10.01 3 29.68 -44.2 ... Citigp Vel Inv Crde DWT 25.03 +.19 +0.8 ... s t t s 20.37 2 44.68 +14.0 ... Citigroup C 70.60 +1.56 +2.3 14 1.28 s s s s 45.16 0 69.86 +18.8 +48.3 Citigroup wt A C/WS/A .11 -.00 -1.7 ... t t t t 0.02 6 0.20 -25.7 ... Citizens Fincl Grp CFG 35.59 +.43 +1.2 17 0.52 s s t t 23.81 8 39.75 -0.1 ... Citizens Inc CIA 7.97 +.09 +1.1 cc ... s s s t 5.86 4 11.93 -18.8 -14.3 City Office REIT CIO 12.99 +.03 +0.2 13 0.94 s s s t 11.43 8 13.55 -1.4 +11.3 Civeo Corp CVEO 2.56 -.03 -1.2 dd ... t s s s 1.00 6 3.73 +16.4 +142.1 Clean Harbors CLH 54.28 -.17 -0.3 cc ... t s t t 43.03 7 61.62 -2.5 +19.0 Clear Channel Outd CCO 4.00 ... ... dd ... r t t t 3.35 3 6.35 -20.8 -33.2 Clearbdg Am En MLP CBA 8.33 -.06 -0.7 q 0.80m t s t t 7.89 2 10.54 -9.3 +10.7 ClearBridge Engy Fd CEM 14.73 -.09 -0.6 q 1.76f t s t t 13.89 3 17.96 -5.3 +5.5 Clearbrdg EngyOppFd EMO 11.92 +.02 +0.2 q 1.47e s s t t 11.35 2 14.29 -9.1 +1.7 Cleveland-Cliffs Inc CLF 7.36 +.23 +3.2 6 ... s s s t 4.91 4 12.37 -12.5 +30.3 Clipper Realty Inc CLPR 11.16 +.40 +3.7 0.38 s s t t 9.98 3 14.24 -17.3 ... Clorox Co CLX 136.81 +.63 +0.5 26 3.36 s t s s 111.24 9 141.76 +14.0 +13.8 Cloud Peak Energy CLD 3.23 -.09 -2.7 dd ... t s t t 2.78 1 8.04 -42.4 -6.7 Cloudera Inc CLDR 17.32 -1.06 -5.8 ... t s s t 15.40 3 23.35 -4.8 ... ClubCorp Holdings MYCC 17.10 -.05 -0.3 dd 0.52 t s s s 10.80 0 17.60 +19.2 +14.2 Coach Inc COH 40.47 -.93 -2.2 19 1.35 t t t s 34.07 5 48.85 +15.6 +19.2 Cobalt Intl Energy CIE 1.73 ... ... ... r t t r 1.58 1 21.90 ... -86.7 CocaCola Co KO 46.11 -.07 -0.2 28 1.48 t s s s 39.88 9 46.98 +11.2 +12.5 Coca-Cola Europ Part CCE 41.61 +.13 +0.3 0.89e s t s s 30.55 8 44.75 +32.5 +7.1 Coeur Mining CDE 9.20 -.08 -0.9 46 ... t s s s 7.30 4 12.89 +1.2 -24.9 Cohen & Steers Inc CNS 38.23 +.68 +1.8 20 1.12 s t t s 33.16 6 43.22 +13.8 -6.3 CohenSteers Infrastr UTF 23.61 -.05 -0.2 q 1.60 t s t s 19.10 0 23.93 +22.0 +22.9 C&S Inco Engy Opp MIE 10.38 +.03 +0.3 q 1.32 s s t t 9.23 5 11.96 -4.7 +11.2 Cohen&St QualIncRlt RQI 12.78 ... ... q 0.96 r s s s 11.11 8 13.41 +4.7 +7.4 Cohen &Steers TR Rlt RFI 12.63 +.01 +0.1 q 0.96a s s s s 11.63 6 13.38 +4.4 +3.6 Colfax Corp CFX 41.52 +.15 +0.4 30 ... s s s s 28.47 0 42.75 +15.6 +43.8 Colgate-Palmolive CL 72.39 +.11 +0.2 25 1.60 s s t s 63.43 7 77.27 +10.6 +2.4 Colony NorthStar Inc CLNS 12.94 +.03 +0.2 ... s t t t 12.52 2 14.97 -10.4 -20.7 Columbia Property Tr CXP 21.22 -.16 -0.7 25 0.80 t s t t 20.27 3 23.48 -1.8 -2.4 Comerica Inc CMA 70.68 +1.59 +2.3 18 0.92f s s t s 45.14 9 75.72 +3.8 +50.3 Comfort Systems USA FIX 34.65 +.05 +0.1 22 0.30 s s t s 26.90 7 39.67 +4.1 +31.1 Name Comcl Metals Community Bk Sys Community Hlth Sys Cmty Healthcare Tr Co Brasil Distrib Compass Diversif Hld Compass Minerals Comstk Rsc ConAgra Brands Inc Concho Resources Conduent Inc 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 Corecivic Inc CoreLogic Corp CoreSite Realty Corning Inc Corp Office Prop Cosan Ltd Costamare Inc Cotiviti Holdings Cott Corp Coty Inc Cousins Prop Covanta Hldgs Cp Crane Co Credicorp Ltd CS VelSh 3xInvrsNGs CS VelSh 3xLongNatGs Credit Suisse Gp Crescent Point Engy Crestwood Eqty Ptrs Crown Castle Intl Crown Holdings Inc Cryolife Inc CubeSmart Cubic Corp Cullen Frost Cummins Inc CurrencyShs Euro CurrShs British CurrShs Canadian Curtiss-Wright Customers Bancorp D DCP Midstream LP 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 DXC Technology Co Dana Inc Danaher Corp Daqo New Energy Darden Rest Darling Ingredients DaVita Inc Dean Foods Co Deckers Outdoor Deere Co Delek US Holdings Dell Technologies Delphi Automotive Delta Air Lines Deluxe Corp Denbury Res Deutsche Bank AG Deutsche Bk 7.6pc pf Deutsche MultiMkt DBX EafeHgdEqty DbX Russ1K Enh Comp DBX EuropeHgdEq DBX Harv300ChinaA Devon Energy Diageo PLC Diamond Offshore DiamondRock Hosp Diana Shipping Co Dicks Sporting Gds Diebold Inc Digital Realty Trst DigitalGlobe Inc Dillards Inc DineEquity Inc Diplomat Pharmacy Direxion China Intnt Direx SOX Bear 3X Dir Dly Gold Bull3x Dirx Jr GoldMin Bull Direxion GoldMinBear Direx S&P500Bear 3x Direx S&P O&G Bear Dir Dly Gold Bear3x Direxion EmMktBull3x Direx DlyBrazilBull Direx Biotech Bull Dirx Dly NG Bull3x Direx S&P O&G Bull Direxion EngyBear 3x Direxion EmMktBear3x Direxion SCapBear 3x Direxion FinBear 3x Direx 30YTr Bear 3x Direxion FinBull 3x Direxion BiotechBear Direxion TechBear 3x Direx China Bear 3x Direx Hlthcre Bull3x Direxion TechBull 3x Direx SOX Bull 3X Direxion 30-Yr 3x Sh Direxion REst Bull3x Direx China Bull 3x Direxion SCapBull 3x Direxion S&PBull 3x Direxion EngyBull 3x Discover Fin Svcs Disney Dr Reddys Labs Dolby Labs A Dollar General Corp Dominion Diamond Dominion Midstream Dominion Resources Dominos Pizza Inc Domtar Corp Donaldson Co Donlley Donnelley Finl Solu Dorian LPG Ltd Doubleline Inco Solu Douglas Dynamics Douglas Emmett Inc Dover Corp Dow DuPont Inc Dr Pepper Snapple Dreyf Hi Yld Strat Dril-Quip Inc Drive Shack Inc Duff&Ph Gbl Utl Inco Duke Energy Duke Realty Corp Dun & Bradstreet Dycom Inds Inc Dynagas LNG Ptrs Dynegy Inc Dynegy Inc wt Dynex Capital E Ticker CMC CBU CYH CHCT CBD CODI CMP CRK CAG CXO CNDT COP CNX ED STZ CSTM TCS CBPX CLR CVG COO CTB CPS CPA ELP CLB CXW CLGX COR GLW OFC CZZ CMRE COTV COT COTY CUZ CVA CR BAP DGAZ UGAZ CS CPG CEQP CCI CCK CRY CUBE CUB CFR CMI FXE FXB FXC CW CUBI Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y 18.21 +.15 +0.8 30 0.48 s s t t 15.08 4 24.64 -16.4 +23.1 52.40 +.41 +0.8 21 1.36f s s t t 42.67 5 63.04 -15.2 +14.0 7.26 -.35 -4.6 dd ... t t t s 4.15 5 11.74 +29.9 -28.3 27.45 +.49 +1.8 32 1.57f s s s s 19.61 0 27.27 +19.2 +33.4 24.97 +.80 +3.3 0.38e s s s s 14.08 0 24.75 +50.9 +57.2 17.05 +.10 +0.6 57 1.44 s t t t 15.90 4 19.50 -4.7 +8.5 70.60 +.95 +1.4 29 2.88 s s s t 62.70 4 84.40 -9.9 +2.2 6.03 -.07 -1.1 dd ... t s t t 5.52 1 13.43 -38.8 -22.2 34.89 -.12 -0.3 20 0.85f t s t t 32.16 3 41.68 -11.8 +5.6 123.05 +.21 +0.2 cc ... s s s t 106.73 4 147.55 -7.2 -2.0 15.74 -.17 -1.1 ... t t t s 13.10 6 18.15 +5.6 ... 47.09 +.58 +1.2 38 1.06 s s s t 39.00 6 53.17 -6.1 +18.8 15.86 +.18 +1.1 dd 0.04 s s s t 13.55 3 22.34 -13.0 -5.6 83.57 -.87 -1.0 21 2.76 t t s s 68.76 9 86.16 +13.4 +16.9 203.90 +.50 +0.2 24 2.08 s s s s 144.00 0 205.12 +33.0 +23.3 9.60 -.10 -1.0 ... t t s s 4.85 7 11.70 +62.7 +36.0 4.14 -.01 -0.2 13 ... t t t t 3.75 1 8.34 -34.8 -15.0 24.70 +.15 +0.6 23 ... s s s s 18.35 8 26.53 +6.9 +14.5 36.68 +.53 +1.5 dd ... s s s t 29.08 3 60.30 -28.8 -21.7 24.82 +.20 +0.8 13 0.40f s s s s 20.15 5 30.57 +1.1 -14.8 249.11 +3.90 +1.6 28 0.06 s s s s 158.73 0 256.39 +42.4 +29.2 34.40 +.15 +0.4 8 0.42 s s t t 32.78 2 44.50 -11.5 -1.2 107.88 +1.32 +1.2 10 ... s s s s 82.50 8 118.59 +4.4 +5.5 130.10 -3.91 -2.9 20 3.00f t s s s 83.26 0 134.13 +43.2 +52.8 9.44 -.02 -0.2 0.36e t s s s 7.15 5 11.94 +11.3 +0.1 98.04 +1.16 +1.2 57 2.20 s s t t 86.55 3 125.83 -18.3 -9.3 26.30 +.21 +0.8 10 1.68 s s t s 12.99 6 35.33 +7.5 +72.2 46.54 -.25 -0.5 24 ... t s s s 34.59 9 48.02 +26.4 +17.6 112.35 +1.76 +1.6 42 3.60 s s s s 64.81 9 120.85 +41.6 +50.3 29.54 +.19 +0.6 18 0.62 s s t s 22.23 8 32.17 +21.7 +32.6 32.56 -.20 -0.6 17 1.10 t t t s 24.92 7 36.03 +4.3 +23.8 8.30 +.14 +1.7 0.26e s s s s 5.63 7 9.50 +10.5 +20.9 6.18 +.17 +2.8 0.40 s s t s 5.07 3 9.38 +10.4 -27.2 34.67 +.14 +0.4 ... s t t s 29.19 4 45.97 +0.8 +9.7 15.28 -.01 -0.1 cc 0.24 t t s s 10.10 9 16.18 +34.9 +2.1 16.93 +.07 +0.4 0.50 s t t t 15.83 2 25.34 -7.5 -28.6 9.31 +.05 +0.5 14 0.24 s s s s 7.04 0 9.45 +9.4 +23.2 14.55 ... ... dd 1.00 r s s t 13.00 5 16.50 -6.7 +3.7 76.77 +.50 +0.7 18 1.32 s s t s 59.81 7 84.34 +6.4 +26.4 211.65 -1.20 -0.6 2.19e t s s s 144.23 0 212.97 +34.1 +40.7 20.64 -2.29 -10.0 q ... t t t r 13.50 3 47.55 ... -19.7 13.91 +1.27 +10.0 q ... s s s t 10.22 1 54.89 -69.9 -68.6 15.47 +.03 +0.2 1.21e s s s s 12.25 9 16.17 +8.1 +17.6 7.33 -.04 -0.5 12 0.28 t s t t 6.46 2 14.74 -46.1 -41.3 24.95 ... ... dd 2.40e r s s t 18.50 7 28.30 -2.3 +36.4 104.49 -.99 -0.9 37 3.80 t t s s 79.38 9 108.88 +20.4 +19.5 61.17 +.68 +1.1 16 ... s s s s 51.57 0 60.96 +16.4 +11.0 22.50 -.20 -0.9 51 0.12 t s s s 14.03 0 23.35 +17.5 +27.9 26.34 +.03 +0.1 21 1.08 s s s t 22.83 7 28.47 -1.6 +2.9 45.75 +1.40 +3.2 dd 0.27 s s t t 39.50 4 55.65 -4.6 -3.9 90.23 +1.13 +1.3 19 2.28 s s t s 67.86 8 99.20 +2.3 +31.3 166.94 +1.71 +1.0 25 4.32f s s s s 119.41 0 170.68 +22.1 +41.7 115.42 +.03 ... q ... r s s s 100.46 0 116.39 +12.9 +5.4 131.25 -.91 -0.7 q ... t s s s 117.48 0 132.38 +9.1 +2.1 80.23 -.72 -0.9 q 0.03e t s s s 71.70 9 81.49 +9.1 +7.7 102.22 +1.24 +1.2 25 0.60f s s s s 82.77 8 107.61 +3.9 +17.1 29.49 +.89 +3.1 13 ... s s s t 24.37 5 36.93 -17.7 +12.4 DCP 33.32 DCT 59.47 DDR 9.85 DHX 2.10 DHT 3.89 DNP 11.32 DHI 37.49 DRD 3.83 DST 52.11 DSW 20.19 DTE 110.53 DXC 84.85 DAN 26.54 DHR 88.11 DQ 28.72 DRI 84.37 DAR 18.12 DVA 60.71 DF 11.05 DECK 62.84 DE 119.89 DK 25.96 DVMT 76.85 DLPH 100.57 DAL 47.96 DLX 68.67 DNR 1.28 DB 16.57 DTK 26.06 KMM 8.90 DBEF 30.58 DEUS 29.88 DBEU 27.85 ASHR 29.70 DVN 33.97 DEO 135.86 DO 13.33 DRH 10.87 DSX 4.05 DKS 27.35 DBD 21.30 DLR 117.10 DGI 34.75 DDS 59.13 DIN 39.59 DPLO 20.30 CWEB 54.44 SOXS 21.85 NUGT 35.04 JNUG 19.48 JDST 52.71 SPXS 36.94 DRIP 20.47 DUST 23.63 EDC 112.88 BRZU 51.19 LABU 78.78 GASL 20.08 GUSH 20.39 ERY 12.12 EDZ 10.54 TZA 15.20 FAZ 15.49 TMV 18.54 FAS 52.68 LABD 5.04 TECS 9.12 YANG 7.19 CURE 46.90 TECL 88.27 SOXL 112.71 TMF 21.65 DRN 23.30 YINN 30.74 TNA 58.50 SPXL 37.64 ERX 27.07 DFS 60.25 DIS 98.10 RDY 34.52 DLB 58.67 DG 77.28 DDC 14.17 DM 29.55 D 78.55 DPZ 195.62 UFS 42.98 DCI 45.08 RRD 9.64 DFIN 21.50 LPG 7.43 DSL 21.02 PLOW 37.25 DEI 38.73 DOV 90.05 DWDP 69.77 DPS 91.97 DHF 3.48 DRQ 43.60 DS 2.91 DPG 16.16 DUK 86.06 DRE 29.58 DNB 111.03 DY 80.44 DLNG 13.28 DYN 9.47 DYN/WS .02 DX 7.18 E-Tracs Alerian Infr MLPI E-Tracs 2x BDC BDCL ELF Inc ELF EMCOR Group Inc EME a Continued on next page Year Low Range High %Chg %Rtn 25.18 17.25 19.90 68.54 +.53 -.11 -.29 ... +.02 -.08 +.32 -.13 -.24 +.04 -.92 -.22 +.08 -.10 +.57 +.51 +.14 +1.08 +.11 -.96 +.88 +.21 -.13 +.38 -.29 -.59 +.03 +.03 -.16 +.01 +.14 +.09 +.10 -.08 +.32 +.49 +.09 -.03 +.01 -.39 +.20 -.49 +.20 -.28 -1.25 +.62 +1.24 -.90 -2.11 -1.52 +3.43 -.21 -.59 +1.16 +1.01 -.74 +1.28 +.53 +.52 -.18 -.09 -.33 -.28 +.30 +1.02 -.09 +.01 -.24 -.33 +.12 +4.30 -.36 -.35 +.91 +1.23 +.22 +.35 +.82 -.42 +.74 +.38 -.32 +.01 -.55 -.95 +.94 +.44 +.25 -.14 +.32 -.23 ... +1.04 +.01 +.24 -.09 +.43 ... +.25 ... -.12 -1.24 +.01 +1.29 +1.40 -.02 +.12 -.00 +.02 -.03 -.05 -.40 +.54 +1.6 18 3.12 s s t t 29.70 3 42.45 -13.2 +8.9 -0.2 31 1.24 t s s s 42.96 0 60.02 +24.2 +29.7 -2.9 11 0.76 t s s t 8.11 2 17.96 -35.5 -38.3 ... 7 ... r s t t 1.75 1 8.43 -66.4 -72.0 +0.5 dd 0.41e s s t t 3.29 4 5.20 -6.0 +1.0 -0.7 q 0.78 t s s s 9.81 9 11.54 +10.7 +17.3 +0.9 15 0.40f s s s s 26.69 0 37.78 +37.2 +23.3 -3.3 0.08f t s s t 2.84 3 6.67 -27.6 -18.6 -0.5 16 0.72 t s t r 47.26 4 62.95 ... -11.6 +0.2 15 0.80 s s s t 15.14 5 25.96 -10.9 -11.3 -0.8 23 3.30 t t s s 89.66 9 113.71 +12.2 +24.3 -0.3 0.72 t s s s 67.76 0 86.29 +24.9 +76.9 +0.3 14 0.24 s s s s 13.93 0 26.50 +39.8 +79.7 -0.1 22 0.56 t s s s 75.71 0 88.48 +13.2 +15.5 +2.0 7 ... s s s s 18.01 9 30.80 +48.8 +22.4 +0.6 21 2.52f s t t s 60.16 7 95.22 +16.0 +38.7 +0.8 36 ... s s s s 11.51 0 18.00 +40.4 +35.2 +1.8 15 ... s s t t 54.50 4 70.16 -5.4 -6.9 +1.0 10 0.36 s t t t 10.75 1 22.31 -49.3 -31.8 -1.5 82 ... t s t s 44.00 7 72.72 +13.5 +6.3 +0.7 19 2.40 s s t s 82.70 8 132.50 +16.4 +48.8 +0.8 dd 0.60a s s t s 14.76 9 27.85 +7.9 +45.3 -0.2 dd ... t s s s 46.64 0 77.69 +39.8 +57.5 +0.4 20 1.16 s s s s 60.50 0 100.50 +49.3 +46.7 -0.6 10 1.22 t s t t 37.91 6 55.75 -2.5 +31.8 -0.9 14 1.20 t s t t 59.47 6 75.94 -4.1 +4.2 +2.4 dd ... s s t t 0.92 2 4.29 -65.2 -56.3 +0.2 0.83e s s t t 11.19 6 20.94 -8.5 +13.5 -0.6 1.90 t s t s 22.38 9 26.54 +4.4 ... +0.1 q 0.51 s s s s 8.30 9 8.98 +4.5 +10.7 +0.5 q 1.00e s s s s 25.60 9 31.21 +9.0 +19.6 +0.3 q ... s s s s 25.41 0 29.85 +10.5 +15.6 +0.4 q 1.28e s s s s 24.77 8 28.65 +9.8 +17.5 -0.3 q 8.43e t s s s 23.44 0 30.05 +26.7 +21.7 +1.0 cc 0.24 s s s t 28.80 3 50.69 -25.6 -17.1 +0.4 3.20e s s s s 99.46 0 137.59 +30.7 +21.9 +0.7 11 0.50 s s s t 10.06 3 22.65 -24.7 -15.2 -0.3 11 0.50 t s t t 8.73 7 12.08 -5.7 +22.8 +0.2 dd ... s s t s 2.36 5 6.20 +34.1 +57.8 -1.4 8 0.68 t s t t 25.94 1 62.88 -48.5 -52.9 +0.9 dd 0.40 s s t t 17.95 3 31.85 -15.3 -13.2 -0.4 33 3.72 t s s s 85.63 8 127.23 +19.2 +30.9 +0.6 cc ... s s s s 23.95 0 35.95 +21.3 +36.8 -0.5 15 0.40f t s s t 45.51 4 83.44 -5.7 +4.0 -3.1 7 3.88 t t t t 36.71 1 88.00 -48.6 -41.9 +3.2 53 ... s s s s 12.25 5 29.43 +61.1 -35.7 +2.3 ... s s s s 41.71 0 54.12 +27.9 ... -4.0 q ... t t t r 22.66 1 87.05 ... -73.2 -5.7 q ... t s s r 22.04 3 84.80 ... -50.5 -7.2 q ... t s s r 13.72 1 79.96 ... -71.3 +7.0 q ... s t t r 40.90 1 237.42 ... -50.5 -0.6 q ... t t t r 2.16 9 45.37 ... -41.5 -2.8 q ... t t t s 10.28 6 28.73 +57.0 -15.9 +5.2 q ... s t t t 19.01 1 72.47 -51.1 -38.2 +0.9 q ... s s s s 47.49 0 112.25 +113.6 +81.7 -1.4 q ... t s s s 20.38 9 55.29 +64.9 +61.9 +1.7 q ... s s s s 24.44 0 80.91 +151.6 +68.1 +2.7 q ... s s t t 14.81 2 58.12 -54.9 -54.4 +2.6 q ... s s t r 15.04 2 67.00 ... -43.6 -1.5 q ... t t t s 8.59 6 15.52 +27.2 -12.9 -0.8 q ... t t t t 10.60 1 29.04 -58.3 -56.0 -2.1 q ... t t t t 15.03 1 33.59 -23.4 -45.9 -1.8 q ... t t t t 15.29 1 33.49 -28.7 -50.9 +1.6 q ... s s t t 15.97 3 25.75 -22.7 +1.2 +2.0 q ... s s s s 27.43 0 54.24 +28.8 +78.1 -1.8 q ... t t t t 4.92 1 31.70 -73.4 -72.8 +0.1 q ... s t t t 9.05 1 21.20 -48.2 -53.1 -3.2 q ... t t t t 7.33 1 18.15 -57.5 -49.0 -0.7 q ... t s s s 24.26 0 47.88 +70.1 +47.8 +0.1 q ... s s s s 42.40 0 88.92 +76.8 +85.2 +4.0 q 0.01e s s s s 40.48 0 113.08 +97.4 +160.4 -1.6 q ... t t s s 16.87 5 28.65 +19.7 -13.4 -1.5 q ... t s s s 16.63 8 26.14 +8.7 +3.6 +3.1 q 0.07e s s s s 14.00 0 30.33 +105.2 +55.9 +2.1 q ... s s s r 31.37 0 60.28 ... +51.7 +0.6 q ... s s s r 21.61 0 37.46 ... +58.3 +1.3 q ... s s s t 21.37 3 44.55 -32.2 -10.8 +1.4 11 1.40f s s t t 53.91 4 74.33 -16.4 +5.2 -0.4 17 1.56 t t t t 90.32 4 116.10 -5.9 +8.2 +2.2 0.31e s s t t 29.83 3 50.10 -23.8 -27.4 +0.7 21 0.56 s s s s 44.99 0 59.79 +29.8 +16.4 -0.4 17 1.04 t s s s 65.97 8 80.67 +4.3 +8.1 +0.1 20 0.40 s s s s 8.29 0 14.20 +46.4 +79.8 -1.8 22 1.15 t s s r 23.17 7 33.70 ... +27.1 -1.2 21 3.02 t t s s 69.51 8 81.65 +2.6 +10.8 +0.5 42 1.84 s s t s 149.67 7 221.58 +22.8 +29.1 +1.0 23 1.66 s s s s 33.99 9 44.58 +10.1 +24.1 +0.6 27 0.72f s t t s 35.85 8 48.91 +7.1 +25.7 -1.4 13 0.56 t s t t 8.60 1 25.27 -40.9 -59.5 +1.5 ... s s t t 18.03 4 29.00 -6.4 ... -3.0 34 ... t s t t 5.61 3 12.50 -9.5 ... ... q 1.80a r s s s 17.39 9 21.55 +10.7 +22.3 +2.9 28 0.96 s s s s 25.23 9 38.80 +10.7 +19.7 ... 21 0.92 r s s s 33.78 8 40.79 +5.9 +10.6 +0.3 25 1.88f s s s s 65.50 0 90.35 +20.2 +33.5 -0.1 22 1.84 t s s s 51.60 0 70.70 +21.9 +36.5 +0.5 21 2.32 s s s s 81.05 6 99.47 +1.4 +4.0 ... q 0.35 r t t s 3.07 8 3.60 +3.6 +12.5 +0.6 12 ... s s t t 35.85 3 69.40 -27.4 -17.2 ... 4 0.48 r s t t 2.41 3 4.69 -22.6 -30.6 -0.7 q 1.40 t s t s 14.32 7 17.29 +4.3 +7.7 -1.4 19 3.56f t t s s 72.34 9 88.40 +10.9 +14.8 ... 30 0.76 r s s s 22.97 0 30.14 +11.4 +14.0 +1.2 16 2.01 s s s t 100.46 3 137.58 -8.5 -17.5 +1.8 15 ... s s t s 70.33 3 110.64 +0.2 -1.7 -0.2 1.69 t t t t 12.76 2 17.93 -16.9 -1.8 +1.3 53 ... s t s s 5.84 5 13.81 +11.9 ... -8.0 ... t t t t 0.01 1 0.16 -43.9 ... +0.3 14 0.72 s s s s 6.49 7 7.50 +5.3 +8.6 -0.1 q 1.88e t s t t 23.48 3 31.00 -0.3 q 3.52e t s t t 16.15 2 21.81 -2.0 ... t t t t 19.11 1 32.54 +0.8 24 0.32 s s s t 55.10 8 73.44 -11.4 +1.3 -12.4 +11.7 -31.2 ... -3.1 +21.5 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September 18, 19, 2017 New York Stock Exchange ( Name continued) Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn ENI SpA E 32.29 +.25 +0.8 dd 2.12e s s s s 26.15 8 34.62 +0.2 +17.5 EOG Resources EOG 93.05 -.17 -0.2 dd 0.67 t s s t 81.99 5 109.37 -8.0 +3.2 EP Energy Corp EPE 3.05 +.05 +1.7 3 ... s t t t 2.70 1 7.49 -53.4 -21.9 EPAM Systems EPAM 84.20 +2.40 +2.9 45 ... s s s s 54.53 9 87.93 +30.9 +19.7 EPR Properties EPR 71.67 -.49 -0.7 15 3.84 t s t t 65.50 4 81.00 -0.1 -0.7 EQT Corp EQT 64.32 -.54 -0.8 99 0.12 t s s t 49.63 6 75.74 -1.7 -9.0 EQT Midstream Ptrs EQM 75.00 +.04 +0.1 15 3.56f s s s t 69.20 5 82.99 -2.2 +3.9 ETF Managers Jr Silv SILJ 12.15 -.43 -3.4 q ... t s t s 11.00 3 16.32 +1.0 -20.3 ETF Managers Cyber HACK 30.26 +.10 +0.3 q ... s s s s 25.75 9 31.35 +14.4 +12.5 ETFIS Ser InfraCpMLP AMZA 9.28 +.04 +0.4 q 2.08 s s t t 8.52 3 11.75 -18.1 +1.6 Eagle Materials EXP 103.19 +1.33 +1.3 24 0.40 s s s s 73.83 8 110.64 +4.7 +35.3 Earthstone Energy ESTE 10.36 +.23 +2.3 dd ... s s s t 7.67 4 15.71 -24.6 +13.1 Easterly Gov Props DEA 19.95 -.04 -0.2 16 1.00 t t t t 17.94 6 21.81 -0.3 +8.9 Eastgroup Prop EGP 90.55 -.16 -0.2 24 2.40 t s s s 63.99 0 91.51 +22.6 +34.5 Eastman Chem EMN 85.41 +.45 +0.5 12 2.04 s s s s 62.70 0 87.54 +13.6 +34.4 Eastman Kodak Co KODK 8.15 -.30 -3.6 29 ... t s t t 6.65 2 17.30 -47.4 -41.2 Eaton Corp plc ETN 77.90 +.99 +1.3 18 2.40 s s s s 59.07 9 81.63 +16.1 +25.7 Eaton Vance EV 47.64 +.48 +1.0 20 1.12 s s s s 34.44 9 50.10 +13.8 +25.3 EV Enhanced Equity EOI 13.62 +.10 +0.7 q 1.04 s s t s 11.60 9 14.08 +9.8 +15.0 EV Enh Eq Inco 2 EOS 15.01 ... ... q 1.05 r s s s 12.76 9 15.27 +17.3 +18.8 EV Risk Mgd DvEq ETJ 9.43 +.04 +0.4 q 1.12 s s s s 8.60 8 9.69 +5.2 +8.6 EV Senior Inco Tr EVF 6.53 -.01 -0.2 q 0.42 t t t t 6.25 4 6.98 -2.2 +11.3 EV Tx Adv Div Inco EVT 21.91 ... ... q 1.74 r s s s 18.62 9 22.42 +6.7 +16.2 EV Tax Adv Glob Div ETG 16.92 +.05 +0.3 q 1.23 s s t s 13.65 9 17.61 +20.3 +20.2 Eaton Van Tx Mangd ETY 11.48 -.03 -0.3 q 1.01 t s s s 9.90 9 11.80 +10.9 +15.4 EV TaxMgd GlobDivrs EXG 9.37 +.02 +0.2 q 0.98 s s s s 7.88 0 9.45 +16.8 +17.1 EV TaxM Glob BuyWOpp ETW 11.84 +.03 +0.3 q 1.17 s s s s 10.00 0 11.90 +17.6 +17.8 EV TaxMgd BuyW Opp ETV 15.31 +.01 +0.1 q 1.33 s s s s 14.10 8 15.69 +3.2 +11.4 Eclipse Resources ECR 2.40 +.03 +1.3 dd ... s s t t 1.60 4 3.66 -10.1 -26.9 Ecolab Inc ECL 130.53 -.15 -0.1 29 1.48 t s t s 110.65 9 134.89 +11.4 +12.2 Ecopetrol SA EC 9.42 -.03 -0.3 1.03e t s s s 7.65 7 10.36 +4.1 +11.8 Edenor EDN 36.09 +.11 +0.3 ... s s s s 18.78 0 37.12 +29.6 +91.8 Edgewell Pers Care EPC 73.97 -.02 ... 18 ... r t t s 69.63 3 84.45 +1.3 -2.7 Edison Intl EIX 80.55 -.65 -0.8 19 2.17 t s s s 67.44 9 82.82 +11.9 +15.4 Education Realty Tr EDR 39.91 +.14 +0.4 22 1.56f s s s t 36.98 4 45.03 -5.7 -2.9 Edwards Life Sci EW 112.69 -.81 -0.7 35 ... t t t s 81.12 8 121.75 +20.3 -3.0 El Paso Elec EE 54.80 -.35 -0.6 23 1.34 t s s s 42.49 9 56.58 +17.8 +25.7 Eldorado Gold Cp EGO 2.32 ... ... 29 0.02e r s t t 1.77 3 4.18 -28.0 -38.9 Elevate Credit Inc ELVT 6.22 +.14 +2.3 ... s t t t 5.94 1 9.48 -15.9 ... Eli Lilly LLY 82.52 +.08 +0.1 27 2.08 s s s s 64.18 9 86.72 +12.2 +7.2 Ellie Mae Inc ELLI 85.70 +.30 +0.4 59 ... s s t s 77.60 3 114.95 +2.4 -9.4 Ellington Financial EFC 15.67 +.06 +0.4 11 1.80 s t t s 15.30 3 17.12 +1.0 +2.3 Ellington Resid Mtg EARN 14.59 +.16 +1.1 11 1.60 s r t s 12.21 7 15.74 +12.1 +20.2 Embrase SA ERJ 23.64 -.21 -0.9 0.13e t s s s 17.06 9 24.95 +22.8 +26.5 Emerald Expositions EEX 22.45 -.06 -0.3 0.28 t s s s 19.25 8 23.37 +14.5 ... Emerge Energy Svcs EMES 8.06 +.13 +1.6 dd 2.68m s s t t 5.65 2 24.45 -34.5 -40.5 Emergent Biosolution EBS 37.87 -.19 -0.5 24 ... t s s s 24.47 0 38.74 +15.3 +38.7 Emerson Elec EMR 62.99 +.64 +1.0 26 1.92 s s s s 49.22 0 64.36 +13.0 +24.6 Empire St Realty Tr ESRT 20.50 -.04 -0.2 33 0.34 t t t s 18.62 6 21.98 +1.5 +1.5 Employers Holdings EIG 41.80 +.50 +1.2 15 0.60f s r t s 29.25 9 44.55 +5.6 +42.3 Emp Elec Chile EOCC 25.18 +.17 +0.7 0.65e s s s s 18.35 9 25.96 +29.5 +23.5 EnLink Midstream LP ENLK 16.15 -.14 -0.9 1.56 t s t t 14.43 4 19.59 -12.3 +4.5 Enbridge Engy Mgmt EEQ 14.90 +.09 +0.6 dd 1.40t s s t t 13.42 2 26.53 -42.5 -32.5 Enbridge Energy Ptrs EEP 15.52 +.01 +0.1 25 1.40 s s t t 13.87 2 26.37 -39.1 -27.4 Enbridge Inc ENB 40.96 -.17 -0.4 2.44f t s s t 37.37 5 45.09 -2.8 -2.3 EnCana Corp ECA 10.67 +.23 +2.2 21 0.06 s s s t 8.01 5 13.85 -9.1 +7.5 Endeavour Silver EXK 2.38 -.09 -3.6 dd ... t s t t 2.08 1 5.41 -32.4 -50.9 Energen Corp EGN 52.81 +.16 +0.3 dd 0.08 s s s t 46.16 4 64.44 -8.4 +0.6 Energizer Hldgs new ENR 47.00 +.13 +0.3 16 1.10 s s t s 40.98 4 60.07 +5.4 +4.6 Energy Transfer Eqty ETE 17.64 +.15 +0.9 22 1.14 s s t t 13.77 7 20.05 -8.6 +11.8 Energy Transfer Part ETP 18.77 -.06 -0.3 32 2.20 t s t t 17.85 1 29.45 -21.9 -8.2 Enerplus Res Corp ERF 9.29 -.02 -0.2 3 0.12e t s s t 5.61 8 10.33 -2.0 +56.4 Enersis America SA ENIA 10.12 -.11 -1.1 0.21e t s s s 7.67 8 10.80 +23.3 +27.8 Enersis Chile SA ENIC 5.89 +.03 +0.5 0.22e s s s s 4.25 0 6.07 +29.5 +20.4 EnerSys Inc ENS 67.39 -.80 -1.2 14 0.70 t s t t 61.33 3 84.74 -13.7 +0.8 Engility Hldgs EGL 30.52 +.85 +2.9 14 ... s s s t 25.70 4 39.16 -9.4 +0.3 EnLink Midstream LLC ENLC 17.35 ... ... 1.02 r s t t 14.70 5 20.45 -8.9 +14.4 Enova Intl Inc ENVA 13.80 +1.50 +12.2 11 ... s s t s 8.68 7 16.80 +10.0 +32.5 ENSCO PLC ESV 5.19 +.01 +0.2 2 0.04 s s s t 4.10 2 12.04 -46.6 -25.3 Entercom Comm ETM 11.10 +.60 +5.7 13 0.30 s s s t 9.45 3 16.55 -27.5 -17.8 Entergy ETR 78.37 -.50 -0.6 9 3.48 t s s s 66.71 8 81.72 +6.7 +6.1 Enterp Prod Ptrs EPD 26.14 +.03 +0.1 20 1.68f s s t t 24.01 4 30.25 -3.3 +6.9 Entravision Comm EVC 5.80 +.10 +1.8 21 0.20f s s t t 4.90 4 7.74 -17.1 -14.5 Envestnet Inc ENV 47.50 +.40 +0.8 42 ... s s s s 30.80 0 47.25 +34.8 +26.8 Envision Healthcare EVHC 47.67 -.82 -1.7 ... t t t t 47.47 1 74.19 -24.7 -25.5 Enzo Biochem ENZ 10.66 -.20 -1.8 dd ... t t t s 4.88 9 12.04 +53.6 +98.2 Equifax Inc EFX 94.38 +1.40 +1.5 18 1.56 s t t t 89.59 1 147.02 -20.2 -29.7 Equity Commonwealth EQC 30.40 -.35 -1.1 31 ... t t t s 28.04 6 32.51 +0.5 +2.3 Equity Lifesty Prop ELS 88.10 -.07 -0.1 28 1.95 t s s s 65.87 9 90.80 +22.2 +17.4 Equity Residential EQR 67.34 -.54 -0.8 22 2.16 t t s s 58.28 9 68.83 +4.6 +13.3 Eros Intl plc EROS 14.65 +1.40 +10.6 dd ... s s s s 6.65 7 18.85 +12.3 ... Essent Group Ltd ESNT 39.40 +.32 +0.8 14 ... s s s s 25.84 9 41.44 +21.7 +47.1 Essex Prop Tr ESS 260.17 -1.82 -0.7 34 7.00 t t s s 200.01 9 270.04 +11.9 +21.1 Estee Lauder EL 110.27 +.58 +0.5 31 1.36 s s s s 75.30 0 110.99 +44.2 +26.4 Esterline Corp ESL 88.10 +2.55 +3.0 17 ... s s t t 69.85 6 102.70 -1.2 +13.8 ETFS Silver Trust SIVR 16.80 -.37 -2.2 q ... t s s s 14.92 5 19.25 +7.8 -7.7 Ethan Allen ETH 30.65 +.45 +1.5 19 0.76 s s t t 26.75 4 38.80 -16.8 -3.3 Etracs 2x Lev Mtg MORL 18.01 +.08 +0.4 q 3.31e s t t s 13.83 8 19.50 +15.6 +38.8 Euronav NV EURN 7.95 ... ... 2.41e r s s r 6.65 7 8.55 ... +1.6 Evercore Partners EVR 76.05 +2.30 +3.1 23 1.36 s s s s 49.47 8 83.30 +10.7 +44.9 Everest Re Grp Ltd RE 226.67 -4.99 -2.2 8 5.00 t t t s 183.04 5 277.17 +4.7 +24.2 Everi Holdings EVRI 7.48 +.12 +1.6 dd ... s t s s 1.21 9 8.99 +244.7 +231.5 Eversource Energy ES 61.69 -.69 -1.1 20 1.90f t t s s 50.56 9 64.19 +11.7 +19.5 Evertec Inc EVTC 18.65 +.15 +0.8 14 0.40 s s s s 14.15 9 19.53 +5.1 +12.8 Evolent Health Inc EVH 16.45 -.80 -4.6 dd ... t t t s 14.50 2 27.50 +11.1 -24.5 ExchTr EmMktInetECmc EMQQ 37.77 +.27 +0.7 q 0.02p s s s s 22.74 0 37.66 +65.4 +41.4 Exco Resources XCO 1.43 +.11 +8.3 ... s s t r 1.00 1 18.90 ... -91.1 Exelon Corp EXC 37.40 -.21 -0.6 15 1.31 t t s s 29.82 9 38.78 +5.4 +15.6 Express Inc EXPR 6.57 -.04 -0.6 29 ... t s t t 5.28 2 14.39 -38.9 -44.7 Extended Stay Amer STAY 19.80 -.06 -0.3 58 0.84f t s s s 13.00 0 20.51 +22.6 +44.8 Exterran Corp EXTN 29.78 +.53 +1.8 ... s s s s 13.97 8 34.05 +24.6 +121.4 Extra Space Storage EXR 79.40 +.33 +0.4 23 3.12 s s s s 68.09 8 83.23 +2.8 +5.7 Exxon Mobil Corp XOM 80.09 +.02 ... 30 3.08 r s t t 76.05 3 93.22 -11.3 -2.3 F Plus 5 FB Financial Corp FCB Financial Hldgs FMC Corp FNB Corp PA FS Investment Corp FTI Consulting Fabrinet Factset Research Fair Isaac Corp Fairmount Santrol Fang Holdings Ltd Farmland Partners FedEx Corp Fedl Rlty Federal Signal Federated Invest B Ferrari NV Ferrellgas Part Ferro Inc Fiat Chrysler Auto Fibria Celulose Fidelity & Gty Life Fidelity Consu Discr Fidelity MSCI Energy Fidelity Financials Fidelity HealthCare Fidelity Info Tech Fidelity MSCIRealEst Fidelity MSCI Utils Fidelity Natl Fincl FNFV Group Fidelity Nat Info Fidu Claymore Opp 58.com Fst Amer Financial First Bancorp PR First Cash Inc Fst Comwlth First Data Corp Fst Horizon Natl First Indl RT Fst Majestic Silver Fst Potomac Rlty Tr Fst Republic Bank First Trust 2022 Trg FT DJ Stoxx EurSelDv Fst Tr Pfd Sec Inco FstTrust DJ Internet FT ISE-Revere NatGas FT Energy FT Indls Prod Dura FT Utilities FstTr NA Engy Infra FT High Inco LgShtFd FstTr IntDurPf&Inco FstTr MLP&Engy Inco FTr Mornstr Div Ldrs FT New Opp MLP&Engy Fst Tr ValLine Div FirstEnergy Corp Fitbit Inc 500.com Ltd Five Oaks Invest Flagstar Bancorp Fleetcor Tech FlexShs Upst NatRes FlexShs 3yr TIPS Flex Intl Qual Div Floor & Decor Hodlg FBK 35.37 FCB 44.35 FMC 91.36 FNB 13.03 FSIC 8.25 FCN 35.29 FN 38.15 FDS 162.94 FICO 135.04 FMSA 3.46 SFUN 4.31 FPI 8.90 FDX 215.08 FRT 127.51 FSS 20.37 FII 28.41 RACE 112.33 FGP 5.42 FOE 20.96 FCAU 16.82 FBR 13.15 FGL 31.05 FDIS 35.50 FENY 18.27 FNCL 36.68 FHLC 39.86 FTEC 46.01 FREL 25.00 FUTY 35.24 FNF 48.12 FNFV 16.95 FIS 93.54 FMO 12.78 WUBA 66.84 FAF 49.25 FBP 5.55 FCFS 60.00 FCF 13.09 FDC 18.15 FHN 17.82 FR 31.34 AG 6.85 FPO 11.12 FRC 97.55 FIV 9.65 FDD 13.53 FPE 20.13 FDN 101.18 FCG 20.69 FXN 13.75 FXR 36.39 FXU 27.67 EMLP 25.14 FSD 16.94 FPF 24.44 FEI 15.13 FDL 28.97 FPL 12.31 FVD 29.82 FE 31.25 FIT 6.56 WBAI 11.21 OAKS 4.28 FBC 33.82 FLT 151.21 GUNR 31.13 TDTT 24.65 IQDF 26.28 FND 38.37 -.21 +.60 +1.80 +.24 ... +.76 +.34 +1.09 +3.29 +.01 +.09 -.16 +.25 -2.49 +.39 +.36 +2.28 -.18 +.01 +.16 -.16 -.15 -.11 +.08 +.36 +.08 +.06 +.29 -.29 +.13 +.05 +1.53 -.01 -.31 +.18 -.18 +.20 -.04 +.19 +.20 -.06 -.16 -.02 +1.05 -.02 ... ... +.17 +.11 +.12 +.21 -.25 -.10 -.01 -.05 -.10 +.10 -.07 -.03 -.37 -.03 -.15 +.07 +.52 +6.19 -.12 +.03 -.29 -.33 -0.6 ... t s t s 19.81 9 38.59 +36.3 ... +1.4 18 ... s s t t 35.55 6 50.33 -7.0 +13.0 +2.0 37 0.66 s s s s 45.77 0 90.68 +61.5 +90.2 +1.9 16 0.48 s s t t 12.02 3 16.43 -18.7 +9.0 ... 22 0.89 r t t t 8.03 1 10.80 -19.9 -4.8 +2.2 18 ... s s s t 31.65 3 47.12 -21.7 -18.5 +0.9 11 ... s t t t 31.97 4 49.63 -5.3 -11.2 +0.7 23 2.24 s s t t 150.95 4 183.64 -0.3 -7.9 +2.5 41 0.08 s t t s 109.77 7 147.02 +13.3 +0.3 +0.3 dd ... s s t t 2.47 1 13.12 -70.7 -52.2 +2.1 dd 0.20e s s s s 2.46 9 4.70 +31.4 -5.8 -1.8 17 0.51 t s t t 8.06 3 11.97 -20.3 -11.5 +0.1 17 2.00f s s t s 168.00 0 219.99 +15.5 +35.3 -1.9 22 4.00f t t s t 120.50 2 160.15 -10.3 -13.6 +2.0 27 0.28 s s s s 11.68 0 20.13 +30.5 +54.5 +1.3 15 1.00 s s s s 24.52 6 31.11 +0.5 -6.4 +2.1 ... s t s s 49.87 0 118.10 +93.2 +131.4 -3.2 dd 0.40 t s s t 4.22 1 17.01 -19.9 -65.5 ... 19 ... r s s s 12.46 0 21.05 +46.3 +66.9 +1.0 ... s s s s 6.05 0 16.77 +84.4 ... -1.2 0.09e t s s s 6.67 9 14.17 +36.8 +87.5 -0.5 11 0.26 t t r s 21.10 0 31.38 +31.0 +33.2 -0.3 q 0.40e t s r s 29.70 9 36.54 +10.4 +16.3 +0.4 q 0.53e s s s t 17.01 3 22.12 -13.7 -2.5 +1.0 q 0.60e s s s s 28.17 0 37.60 +6.1 +27.5 +0.2 q 0.70e s s s s 31.24 0 40.44 +21.2 +16.7 +0.1 q 0.42e s s s s 35.28 0 46.24 +24.7 +28.3 +1.2 q 0.86e s s s s 21.85 0 25.06 +6.6 +6.2 -0.8 q 1.21e t t s s 29.50 9 36.28 +11.5 +15.4 +0.3 19 1.16f s s s s 31.64 0 49.37 +41.7 +30.5 +0.3 ... s s s s 11.00 9 17.90 +23.7 +27.6 +1.7 24 1.16f s s s s 73.25 0 93.73 +23.7 +21.5 -0.1 q 1.72f t s t t 11.93 2 17.63 -14.2 -0.4 -0.5 dd ... t s s s 27.58 0 68.85 +138.7 +52.1 +0.4 15 1.52f s s s s 35.28 0 49.57 +34.5 +21.4 -3.1 12 ... t s t t 4.78 4 7.05 -16.0 +23.0 +0.3 25 0.76 s s s s 39.80 0 60.75 +27.7 +29.3 -0.3 18 0.32 t s s t 9.62 7 14.61 -7.7 +33.6 +1.1 ... s s t s 12.74 9 19.20 +27.9 +29.1 +1.1 18 0.36 s s s t 14.60 6 20.84 -10.9 +18.5 -0.2 0.84 t s s s 24.85 0 31.83 +11.7 +17.9 -2.3 cc ... t s t t 5.92 2 11.62 -10.2 -39.9 -0.2 28 0.40 t s s s 8.01 0 11.46 +1.4 +27.3 +1.1 0.68 s s t s 72.40 8 104.17 +5.9 +27.4 -0.2 ... t t t t 9.66 1 10.29 -4.6 ... ... q 1.09e r s s s 11.27 0 13.65 +14.0 +17.5 ... q 1.02e r r s s 18.76 0 20.25 +6.0 +8.4 +0.2 q ... s s s s 77.04 0 101.84 +26.7 +27.2 +0.5 q 0.22e s s s t 18.65 3 28.65 -20.9 -16.9 +0.9 q 0.33e s s s t 12.25 3 17.95 -16.7 -5.6 +0.6 q 0.16e s s s s 28.56 0 36.39 +10.7 +26.6 -0.9 q 0.67e t t s s 24.89 8 28.59 +3.5 +10.2 -0.4 q 0.93e t s s t 23.55 7 25.86 -0.4 +5.4 -0.1 q 1.20 t s t s 14.91 7 18.12 +5.3 +17.4 -0.2 q 1.95 t s t s 20.67 9 24.95 +7.7 +15.4 -0.7 q 1.42 t s t t 14.50 3 17.60 -5.6 +5.2 +0.3 q 0.79e s s s s 26.08 9 29.47 +4.4 +9.7 -0.6 q 1.26 t s t t 10.91 5 14.23 -3.5 +5.7 -0.1 q 0.57e t s s s 26.11 0 29.95 +6.4 +13.5 -1.2 12 1.44 t t s s 27.93 5 34.83 +0.9 +0.7 -0.5 dd ... t s s t 4.90 2 16.97 -10.4 -58.9 -1.3 dd ... t s s t 8.12 3 19.98 -26.9 -36.3 +1.7 dd 0.60m s s t t 3.80 3 5.61 -13.9 -13.4 +1.6 14 ... s s s s 25.06 0 33.44 +25.5 +20.5 +4.3 19 ... s s s s 121.52 6 176.42 +6.8 -11.1 -0.4 q 1.00e t s s s 26.49 0 31.47 +8.6 +20.4 +0.1 q 0.39e s s s t 24.43 3 25.18 -0.2 +0.9 -1.1 q 0.94e t s s s 21.65 0 26.65 +16.7 +21.3 -0.9 ... t s t s 31.00 5 47.00 +18.4 ... Name Flotek Industries Flowers Foods Flowserve Corp Fluor Corp Fly Leasing Ltd FEMSA Foot Locker Inc Ford Motor Forest City A Forestar Group Fortis Inc Fortive Corp Fortress Invest Fortuna Silver Mines Fortune Brds Hm&Sec Forum Energy Tech Foundation Build Mat 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 FutureFuel Corp G GATX GCP Applied Tech GGP Inc GMAC Cap Tr I GMS Inc GNC Holdings Inc GTT Communications Gabelli Div&Income Gabelli Eqt Tr Gabelli Hltc&Well Gafisa S.A. Gain Capital Hldgs Gallagher AJ GameStop Corp Gannett Co Gap Inc Gardner Denver Hldg Gartner Inc GasLog Ptrs LP GasLog Ltd Generac Holdings Gen Cable Corp Gen Dynamics Gen Electric General Mills General Motors Co General Motors wtB Gener8 Maritime Inc Genesco Inc Genesee & Wyoming Genesis Energy Genesis Healthcare Genpact Ltd Genuine Parts Genworth Financial Geo Group GeoPark Ltd Georgia Power pfA Gerdau SA Getty Realty Corp Gigamon Inc Gildan Activewear Glatfelter Glaukos Corp GlaxoSmithKline PLC Global Medical REIT Global Net Lease Global Payments Global Ship Lease Global X Portugal 20 Global X Columbia Global X MLP & Engy Global X Greece ETF Global X MLP ETF Global X SuperDiv GlobalX SilverMiners Global X Lithium ETF Global X Uranium ETF Globant SA Globus Medical GoDaddy Inc Gol Linhas Inteleg Gold Fields Ltd Goldcorp Inc Goldman Sachs BDC GoldSachs ActbEmgMkt GoldSachs ActbtaUSLC Goldman Sachs Grp GS MLP Engy Ren Fd Goldmn Sachs MLPInco vjGrace W.R. & Co Graco Inc Grainger WW Gramercy Prop Trust Grana y Montero Granite Constr Granite Point Mortga Graphic Pkg Hldg Gray Television Grt Plains Energy Great Western Bncp Green Dot Corp Greenbrier Cos Greenhill & Co Greif Inc A Griffon Corp Group 1 Automotive GrubHub Inc Gpo Fin Sant Mexico Grupo Supervielle SA Grupo Televisa Guess Inc Gugg S&P EqualWght Gugg S&P 500 Value Gugenheim Enh Eqty Gugg Chiona Tech Gugg Globl Water Gugg Solar Gugg BulletSh 23CpBd Gugg BulletSh 22CpBd Gugg BulletSh 21CBd Gugg BulletSh 20HYld Gugg BulletSh 19HYld Gugg BulletSh 18HYld Gugg Corp Bond 2020 Gugg BulletSh 19CB Gugg BulletSh 18CB Guidewire Software Ticker FTK FLO FLS FLR FLY FMX FL F FCE/A FOR FTS FTV FIG FSM FBHS FET FBM FCPT FNV BEN FI FCX FMS FDP FRO FUL FF Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y 5.42 -.28 18.38 +.07 41.40 +.01 40.20 -.23 14.06 -.15 98.80 +1.34 36.26 -.67 11.63 +.01 25.28 +.05 17.25 +.05 36.42 -.03 70.31 +.95 7.97 ... 4.60 -.15 64.25 -.49 14.05 ... 12.79 -.02 25.12 -.35 80.02 -.87 42.77 +.29 7.79 +.20 14.13 +.25 49.03 +.28 46.50 +.39 5.67 +.09 56.00 +.30 14.91 -.05 -4.9 cc ... t t t t 4.56 1 15.23 -42.3 -61.9 +0.4 21 0.68 s s s t 14.60 6 21.00 -8.0 +23.4 ... 20 0.76 r s t t 37.51 3 52.10 -13.8 -9.9 -0.6 18 0.84 t s t t 37.04 2 58.37 -23.5 -16.3 -1.1 7 1.00 t s s s 11.41 9 14.45 +5.7 +19.5 +1.4 0.74e s t s s 73.45 9 103.82 +29.6 +13.9 -1.8 8 1.24 t s t t 31.56 1 79.43 -48.9 -42.2 +0.1 12 0.60a s s s t 10.47 5 13.27 -4.1 +1.3 +0.2 20 0.56f s s s s 17.79 9 26.30 +21.3 +13.4 +0.3 11 ... s s s s 10.60 0 17.78 +29.7 +49.4 -0.1 1.19 t s s s 29.14 9 37.67 +17.9 ... +1.4 0.28 s s s s 46.81 0 70.21 +31.1 +37.9 ... 16 0.32a r r t s 4.50 0 8.05 +64.0 +62.5 -3.2 19 ... t s t t 4.11 2 7.73 -18.6 -38.2 -0.8 24 0.80f t s t s 52.05 8 67.50 +20.2 +13.2 ... dd ... r s t t 10.05 3 26.25 -36.1 -18.6 -0.2 ... t s t t 11.03 3 17.91 -20.1 ... -1.4 0.97 t t r s 16.71 0 25.94 +22.4 +32.5 -1.1 93 0.92f t s s s 53.31 9 85.03 +33.9 +15.2 +0.7 15 0.80 s s t s 33.02 7 47.65 +8.1 +21.0 +2.6 0.30 s s t t 6.04 2 14.86 -36.7 -31.9 +1.8 dd ... s t s s 9.24 7 17.06 +7.1 +41.9 +0.6 0.51e s s s s 38.05 0 50.22 +16.2 +11.3 +0.8 13 0.60 s t t t 45.32 1 66.86 -23.3 -19.8 +1.6 15 0.60e s s t t 4.87 3 8.05 -20.3 -12.7 +0.5 23 0.56 s s s s 41.52 0 55.86 +15.9 +20.5 -0.3 18 0.24a t s t s 10.24 8 16.58 +7.3 +67.5 +.33 +.35 -.46 -.01 +.21 -.18 +.55 +.07 +.03 +.07 +.55 +.01 +.02 -.12 +.03 -.09 +.69 +1.37 +.60 +.05 +.78 +.50 +3.91 +.53 +.63 -.29 -.17 -.02 -.30 +1.32 +.12 -.01 +.08 +.23 -.01 +.18 -.02 -2.42 ... +.12 -.55 ... +.21 +.76 -.19 -.45 +.20 -.57 +.05 +.02 -.07 ... -.25 +.02 +.04 -.76 +.82 -.11 +.15 -.04 +.60 +.29 -.08 -.28 -.02 +.07 +.05 +2.31 +.01 +.03 ... +.73 +2.07 -.18 +.19 +.11 +.07 +.22 +.60 -.28 +.97 +1.11 +.15 -.15 +1.08 +.05 -1.55 -.56 -.24 +.27 +.11 +.13 +.15 +.10 +.02 +.87 +.14 -.10 +.02 +.01 -.01 -.01 +.04 +.01 +.01 +.01 -.02 +1.17 +0.6 10 1.68 s t t t 41.48 8 66.30 -3.9 +45.0 +1.2 25 ... s s t s 25.10 6 34.23 +12.9 +10.6 -2.1 12 0.88 t s t t 20.31 2 28.90 -14.5 -18.2 ... 2.03 r s s s 24.90 8 26.90 +3.7 ... +0.6 20 ... s s s s 20.51 9 36.99 +15.7 +49.9 -1.8 8 0.80 t s s t 6.51 3 22.32 -9.6 -51.4 +1.8 dd ... s s t s 20.80 8 34.20 +9.2 +44.2 +0.3 q 1.32 s s s s 18.00 9 22.47 +9.5 +21.3 +0.5 q 0.60e s s s s 5.13 0 6.50 +15.4 +24.4 +0.7 q 0.52 s s t s 9.23 7 10.97 +8.9 +2.5 +6.4 ... s s s r 5.92 2 24.53 ... -56.2 +0.2 58 0.24 s s s t 4.54 5 8.75 -2.7 +6.4 ... 24 1.56 r s s s 47.16 0 61.44 +16.2 +23.8 -0.6 6 1.52 t t t t 18.47 2 28.20 -20.2 -20.0 +0.4 8 0.64 s s t t 7.30 3 12.39 -13.1 -21.8 -0.3 14 0.92 t s s s 21.02 8 30.74 +24.3 +22.7 +2.8 ... s s s s 19.91 0 25.16 +12.4 ... +1.1 44 ... s s t s 84.54 9 130.02 +21.3 +34.2 +2.7 11 1.96f s s s s 19.10 7 25.45 +12.7 +26.0 +0.3 0.56 s s s s 12.75 8 18.35 +5.0 +34.5 +1.7 23 ... s s s s 33.77 0 45.61 +13.1 +29.5 +2.6 32 0.72 s s s s 11.70 9 20.80 +3.4 +39.6 +2.0 21 3.36 s s s s 148.76 0 205.90 +17.1 +32.4 +2.2 23 0.96 s t t t 23.58 2 32.38 -22.6 -16.3 +1.1 18 1.96f s t s t 52.76 4 64.48 -8.6 -11.9 -0.7 6 1.52 t s s s 30.21 0 39.18 +10.8 +29.8 -0.8 ... t s s s 12.62 0 21.20 +20.4 ... -0.4 dd ... t s t s 3.52 6 6.16 +8.0 ... -1.1 7 ... t s t t 20.90 1 72.00 -58.2 -48.6 +1.9 24 ... s s s s 61.44 6 80.73 +2.4 +4.7 +0.4 7 2.88f s s t t 25.71 2 38.36 -24.5 -11.6 -1.0 dd 0.12p t t t t 0.91 1 4.75 -76.5 -65.1 +0.3 19 0.24p s t s s 22.62 6 31.93 +15.7 +22.2 +0.3 19 2.70 s s t t 79.86 4 101.01 -9.1 -7.8 -0.3 dd ... t s s s 3.23 4 5.27 +4.7 -20.5 +0.7 16 1.88 s s t r 15.07 7 34.32 ... +93.6 -0.2 ... t t s s 3.29 8 9.69 +91.9 +144.5 -8.7 1.53 t t t t 25.10 1 30.00 -0.9 ... ... 0.02e r s s s 2.57 8 4.39 +23.2 +48.2 +0.4 15 1.12 s s s s 21.71 0 29.00 +11.8 +26.5 -1.3 96 ... t s s t 28.50 5 61.25 -5.2 -13.9 ... 18 0.38 r s s s 23.55 9 31.87 +21.2 +11.3 +1.2 13 0.52 s s t t 16.53 2 25.59 -23.5 -14.4 +2.4 ... s t t t 28.72 2 52.49 -6.2 -16.1 -0.5 2.89e t s t s 37.20 4 44.54 +4.0 -2.9 -4.9 0.20p t t t t 6.73 6 10.25 -1.8 -1.2 +0.9 35 0.94 s s t s 6.92 9 25.25 +178.0 -0.5 -0.6 33 0.04 t s s s 64.63 0 98.14 +39.7 +28.3 +4.3 dd 0.40 s s t t 0.97 1 4.50 -19.3 -30.9 +0.2 q 0.23p s s s s 9.04 0 12.29 +32.2 +29.4 -0.7 q 0.41e t s s s 8.19 0 10.72 +15.8 +13.8 ... q 0.60 r s t t 12.77 4 15.54 -7.1 +0.6 -2.6 q 0.13e t t t s 7.00 7 10.79 +20.9 +40.5 +0.2 q 0.90e s s t t 9.56 3 12.13 -11.0 +0.9 +0.2 1.42e s s s s 19.74 0 22.03 +5.8 +11.3 -2.2 q ... t t t s 30.50 2 46.55 +3.6 -21.4 +2.2 q ... s s s s 23.26 0 37.90 +58.6 +56.5 -0.8 q ... t s s s 11.68 3 19.33 +8.2 +13.0 +0.4 ... s s t s 30.90 5 47.51 +16.9 -7.1 -0.1 27 ... t s t s 19.25 8 34.03 +21.4 +33.1 +1.4 cc ... s s s s 31.63 0 45.33 +27.1 +32.2 +1.3 ... s s s s 5.77 0 22.00 +223.1 +121.2 -1.8 0.02e t t s s 2.60 7 5.13 +41.9 -9.8 -2.1 41 0.24 t t s t 11.91 2 17.87 -4.6 -15.6 -0.1 17 1.80 t s t t 20.00 4 25.60 -7.4 +9.5 +0.2 q ... s s s s 26.01 0 34.36 +28.6 +23.5 +0.1 q ... s s s s 41.74 0 49.85 +12.5 +17.0 +1.0 12 2.60 s s s t 157.77 8 255.15 -5.0 +35.2 +0.1 q 0.64 s s t t 6.29 3 8.90 -4.5 +9.8 +0.3 1.38 s s t t 8.63 2 11.58 -5.8 +11.1 ... 29 0.84 r s s s 63.37 9 75.09 +7.6 +0.5 +0.6 30 1.44f s s s s 69.33 0 121.40 +45.2 +63.2 +1.2 15 5.12f s s t t 155.00 2 262.72 -26.4 -23.7 -0.6 1.50 t s s s 24.09 0 31.19 +11.6 +15.7 +4.3 0.25e s s s t 2.16 4 8.72 -35.1 -48.9 +0.2 62 0.52 s s s s 42.59 8 62.18 +3.8 +24.8 +0.4 ... s t s t 18.61 5 19.30 -0.5 ... +1.7 18 0.30 s s t s 12.00 6 14.19 +5.9 -5.7 +4.3 8 ... s s s s 7.00 9 15.45 +33.2 +27.8 -0.9 20 1.10 t t s s 25.85 9 31.69 +11.7 +19.9 +2.7 16 0.80 s s t t 31.51 4 45.62 -14.8 +12.5 +2.4 41 ... s s s s 21.45 0 48.66 +103.9 +103.2 +0.4 13 0.86f s t t s 28.95 7 51.25 +3.1 +29.3 -1.0 10 1.80 t t t t 13.80 1 32.45 -48.7 -31.4 +1.9 22 1.68 s s s s 45.54 8 63.04 +13.3 +23.6 +0.2 24 0.24 s s t t 16.18 4 27.15 -22.3 +27.0 -2.3 9 0.96 t s s t 51.62 5 83.18 -17.0 +9.6 -1.0 80 ... t t s s 32.43 9 57.61 +40.9 +30.1 -2.4 0.30e t t s s 6.73 8 10.82 +38.5 +23.6 +1.2 ... s s s s 11.98 0 22.73 +74.3 +55.0 +0.4 ... s t s s 19.69 8 27.37 +20.4 +2.3 +0.8 34 0.90 s s s s 9.56 9 16.55 +30.3 +8.4 +0.2 q 1.31e s s s s 79.90 0 94.80 +9.1 +15.6 +0.2 q 1.18e s s s s 51.24 9 61.67 +4.5 +17.3 +0.2 q 0.96 s s s s 7.35 8 8.70 +5.1 +14.4 +1.5 q 0.64e s s s s 34.90 0 58.25 +66.6 +41.0 +0.4 q 0.45e s s s s 28.27 0 34.29 +20.9 +14.9 -0.4 q 0.49e t s s s 16.45 0 22.71 +34.4 +17.2 +0.1 q 0.65 s t s s 20.29 8 21.42 +3.0 +2.7 ... q 0.58e r t s s 20.71 8 21.71 +2.4 +1.9 ... q 0.56 r t s s 20.80 7 21.68 +1.8 +1.3 ... q 1.30e r s r s 23.55 0 24.99 +2.4 +7.9 +0.2 q 1.22e s s s s 23.54 0 24.79 +2.2 +7.0 ... q 1.28e r s t s 24.68 7 25.45 +0.1 +3.8 ... q 0.61e r t s s 21.07 7 21.75 +1.5 +1.3 ... q 0.47e r t r s 21.00 7 21.42 +0.6 +0.9 -0.1 q 0.40e t t t r 21.11 3 21.37 ... +0.7 +1.5 cc ... s s s s 49.18 0 81.46 +59.8 +26.9 HCA Holdings Inc HCA 77.68 -1.56 HCI Group Inc HCI 37.14 -.59 HCP Inc HCP 29.44 -.01 HDFC Bank Ltd HDB 99.90 +.59 HFF Inc HF 37.00 -.33 HNI Corp HNI 37.88 -.05 HP Inc HPQ 19.59 +.12 HRG Group Inc HRG 15.18 -.02 HSBC Holdings PLC HSBC 48.66 +.47 HSBC Cap Sec 2 HSEB 27.04 +.02 Haemonetics HAE 42.25 -.04 Halcon Resources HK 6.42 +.20 Halliburton HAL 42.62 +.31 Halyard Health HYH 45.85 +.55 Hanesbrands Inc HBI 24.73 -.54 Hannon Armstrong HASI 24.12 -.17 Hanover Insurance THG 95.55 +.28 Harley Davidson HOG 48.56 +.55 Harmony Gold Min HMY 1.99 -.15 Harris Corp HRS 128.98 +2.11 Harsco Corp HSC 19.50 +.80 Hartford Fn Sv HIG 53.83 +.12 Hawaiian Elec HE 33.49 -.23 Hc2 Holdings Inc HCHC 5.06 +.08 Healthcare Rlty Tr HR 33.70 -.40 Healthcare Tr Amer HTA 31.07 -.08 HealthSouth Corp HLS 44.05 -.89 Hecla Mng HL 5.00 -.06 Heico Corp HEI 87.70 +3.13 Heico Inc Cl A HEI/A 74.00 +2.20 Helix Energy Solut HLX 7.39 +.03 Helmerich & Payne HP 50.17 -.02 Herbalife Ltd HLF 67.49 -1.00 Herc Holdings Inc HRI 46.26 +1.37 Hercules Tech Gr Cap HTGC 12.40 ... a Continued on next page -2.0 12 ... t t t s 67.00 5 91.03 +4.9 +5.1 -1.6 15 1.40f t t t t 24.35 5 50.93 -5.9 +27.3 ... 12 1.48 r s t t 27.61 2 39.70 -0.9 -7.5 +0.6 0.37e s s s s 59.00 0 100.26 +64.6 +40.3 -0.9 18 1.80e t s s s 24.84 9 38.81 +22.3 +46.7 -0.1 18 1.14 t s t t 34.60 2 56.94 -32.3 -26.9 +0.6 12 0.53 s s s s 13.77 0 19.78 +32.0 +37.9 -0.1 dd ... t t t t 14.07 2 20.17 -2.4 -1.4 +1.0 1.50e s s s s 36.79 9 50.86 +21.1 +34.1 +0.1 2.00 s t s s 24.99 8 27.59 +4.8 ... -0.1 26 ... t s s s 32.76 9 43.77 +5.1 +13.8 +3.2 ... s s s t 3.69 4 11.29 -31.3 -27.4 +0.7 cc 0.72 s s t t 38.18 3 58.78 -21.2 +3.0 +1.2 24 ... s s s s 31.59 0 46.36 +24.0 +30.3 -2.1 14 0.60 t s s s 18.91 8 27.07 +14.6 -1.1 -0.7 40 1.32 t s s s 18.02 0 24.66 +27.0 +14.0 +0.3 29 2.00 s t s s 74.24 9 100.33 +5.0 +28.5 +1.1 14 1.45 s s t t 45.53 2 63.40 -16.8 -3.9 -7.0 0.05 t s s t 1.56 3 3.62 -10.0 -37.4 +1.7 23 2.28f s s s s 88.89 0 126.98 +25.9 +42.8 +4.3 50 0.20m s s s s 8.88 0 18.75 +43.4 +111.3 +0.2 17 0.92 s t s s 42.13 8 57.16 +13.0 +29.6 -0.7 20 1.24 t s s s 28.31 9 34.64 +1.3 +17.7 +1.6 dd 1.29p s s t s 2.33 6 7.27 +39.0 +9.5 -1.2 21 1.20 t s t s 26.66 8 36.25 +11.1 +6.1 -0.3 26 1.22f t s t s 26.34 6 34.35 +6.7 +1.8 -2.0 17 1.00f t s t s 36.97 6 49.71 +6.8 +13.6 -1.2 50 0.01e t s t t 4.61 2 7.64 -4.6 -9.0 +3.7 ... s s s r 52.56 0 87.36 ... +53.2 +3.1 46 0.08 s s s r 46.66 0 75.85 ... +52.4 +0.4 dd ... s s s t 4.82 4 11.87 -16.2 +7.1 ... dd 2.80f r s t t 42.16 2 85.78 -35.2 -8.3 -1.5 14 ... t t t s 47.62 8 74.49 +40.2 +9.2 +3.1 ... s s s s 28.66 8 52.96 +15.2 +31.3 ... 17q 1.24 r t t t 11.64 2 15.68 -12.1 +1.5 H GATX 59.16 GCP 30.20 GGP 21.36 ALLYpA 26.34 GMS 33.88 GNC 9.98 GTT 31.40 GDV 21.95 GAB 6.37 GRX 10.28 GFA 9.09 GCAP 6.40 AJG 60.40 GME 20.17 GCI 8.44 GPS 27.90 GDI 25.78 IT 122.63 GLOP 23.15 GLOG 16.90 GNRC 46.06 BGC 19.70 GD 202.18 GE 24.46 GIS 56.43 GM 38.59 GM/WSB 20.66 GNRT 4.84 GCO 25.95 GWR 71.11 GEL 27.19 GEN 1.00 G 28.16 GPC 86.88 GNW 3.99 GEO 26.79 GPRK 8.27 GPEpA 25.35 GGB 3.87 GTY 28.51 GIMO 43.20 GIL 30.75 GLT 18.28 GKOS 32.16 GSK 40.05 GMRE 8.76 GNL 21.77 GPN 96.99 GSL 1.21 PGAL 12.31 GXG 10.56 MLPX 13.79 GREK 9.42 MLPA 10.30 SDIV 22.02 SIL 33.26 LIT 38.67 URA 13.92 GLOB 39.00 GMED 30.11 GDDY 44.41 GOL 22.00 GFI 4.27 GG 12.97 GSBD 21.78 GEM 34.41 GSLC 49.90 GS 227.53 GER 6.87 GMZ 9.16 GRA 72.79 GGG 120.64 GWW 171.02 GPT 30.74 GRAM 4.64 GVA 57.07 GPMT 18.95 GPK 13.22 GTN 14.45 GXP 30.56 GWB 37.12 GDOT 48.03 GBX 42.85 GHL 14.20 GEF 58.14 GFF 20.35 GPI 64.69 GRUB 53.00 BSMX 9.96 SUPV 22.90 TV 25.16 GES 15.77 RSP 94.52 RPV 60.21 GPM 8.41 CQQQ 58.77 CGW 34.39 TAN 22.27 BSCN 21.09 BSCM 21.42 BSCL 21.36 BSJK 24.85 BSJJ 24.68 BSJI 25.21 BSCK 21.52 BSCJ 21.26 BSCI 21.17 GWRE 78.81 Year Low Range High %Chg %Rtn theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September 18, 19, 2017 New York Stock Exchange ( Name Heritage Insurance Hersha Hosp Tr Hershey Company Hertz Corp Hess Corp Hewlett Pack Ent Hexcel Corp Hi-Crush Ptrs LP Highwoods Prop Hill-Rom Hldgs Hillenbrand Inc Hilltop Holdings Hilton Grand Vac Hilton Wwde Hldgs Holly Energy LP Holly Frontier Corp Home Depot Honda Motors Honeywell Intl Horace Mann Horizon Global Hormel Foods Hornbeck Offsh Svcs 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 I Plus 6 IAMGold Corp ICICI Bank Ltd ING Groep NV ION Geophysical iShares Gold Trust iShs GSCI Cmdty iShare Australia iShares Brazil iShare Canada iShares EMU Indx iShare France iShare Germany iShare Hong Kong iShares So Korea iShares Mexico iShare Netherlds iShs Pac exJapan iShares SoAfrica iShares Spain iShare Sweden iShares Switz iShs Frontier 100 iShs Wld Min Volatil iShs EmMktMinVolatil iShs Thailand iShares Chile iShares Silver Trust iShares S&P 100 iShs Brazil SmCap iShs S&P Total US 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 iShs Indonesia iShs S&P 500 Growth iShs USA Quality Fac iShs S&P Glob En iShs Global Infra iShs NoAm NatRs iShs MCSI USA Value iShs LatinAmer40 iShs MSCI USA Momen iShs S&P 500 Value iShs Nat AMTFrMuniBd iShares 20+yr TrsBd iShs Intl Sel Div iShares EAFE ETF iShs Rus Midcap Val iShs Rus Midcap Gr iShs Russell Midcap iShs Core S&P MidCap iShs iBoxx HY CpBd iShs Resid REst Cap iShs Cohen&St REIT iShares Rus1000 Val iShs MSCI Poland iShares Rus1000 Gr iShares Russ 1000 iSh Rus2000 Value iShs Rus 2000 Gr iShs FloatingRtBond iShares Rus 2000 iShs Core High Div iShs MSCI China iShs EAFE Min Volat iShares Russ 3000 iShs USA Min Volatil iShs US Telecomm iShs US Technology iShs U.S. Real Est iShs Home Construct iShs Aerospace Def iShares US Energy iShs Core S&P SmCap iShs Core Total Intl iShares BasMatl iShs Core MSCI EAFE iShares Europe iShares Growth Allo iShs Moderate Allo iShs MSCI Value iShs MSCI EAFE Grth iStar Financial ITT Inc Idacorp Inc IDEX Corp ITW Imax Corp Independence Rlty Tr Indonesian Telekom a Infosys Ltd InfraREIT Ingersoll Rand Ingevity Corp Ingredion Inc Inphi Corp Insperity Inc Installed Bldg Pdts Instructure Inc Integer Holdings Intelsat SA InterXion Hldg Intercontl Exchange InterContl Hotels IBM Int Flav Frag Intl Game Tech plc Intl Paper Intl Seaways Inc Interpublic Group Intrepid Potash Inc Intrexon Corp Invacare Invesco CA Val Muni Invesco Dyn Cred Opp Invesco Val Muni IT Invesco Ltd Invesco Mtg Cap Invesco Mtg Cap pf C Invesco QualMuniIT Invesco Senior Inco Invesco TrIGMuni Invstmnt Tech Investors Real Est Invitae Corp Invitation Homes Inc Iron Mountain iShare Italy iShares ef iShare Malasia iShare Singapore continued) Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn Name HRTG HT HSY HTZ HES HPE HXL HCLP HIW HRC HI HTH HGV HLT HEP HFC HD HMC HON HMN HZN HRL HOS HST HLI HOV HHC HUBB HUBS HBM HPP HGT HUM HII HUN H 12.55 18.45 109.75 21.38 42.48 13.54 55.96 9.25 52.08 75.18 37.25 24.52 36.29 66.56 34.19 32.89 157.81 29.43 137.67 37.85 15.78 31.65 3.71 18.31 37.04 1.72 117.93 113.98 75.95 7.60 31.81 1.80 248.45 215.57 28.64 60.55 -.32 +.04 -.75 +.81 +.31 +.02 +1.04 +.20 +.06 -.42 +.55 +.40 -.13 -.07 -.04 +.50 -.59 +.09 -1.28 +.20 -1.28 +.27 +.20 +.06 +.67 -.02 -.07 +.22 +2.90 +.10 -.21 +.10 -.83 +3.16 +.82 +.03 -2.5 17 0.24 t s t t 8.85 5 16.48 -19.9 -2.6 +0.2 11 1.12 s s t t 16.80 4 22.14 -12.2 +5.5 -0.7 25 2.62f t s s s 94.03 7 116.49 +6.1 +17.7 +3.9 ... s s s t 8.52 4 46.94 -0.8 -57.2 +0.7 dd 1.00f s s t t 37.25 2 65.56 -31.8 -7.5 +0.1 19 0.26 s s s s 12.27 5 14.86 +0.7 +8.2 +1.9 21 0.50f s s s s 41.03 0 55.91 +8.8 +26.3 +2.2 dd ... s s t t 7.25 2 23.30 -53.3 -39.6 +0.1 19 1.76 s s s s 45.83 9 53.26 +2.1 +7.2 -0.6 22 0.72 t s t s 50.50 8 84.65 +33.9 +29.4 +1.5 18 0.82 s s s t 28.60 9 39.00 -2.9 +22.6 +1.7 14 0.24 s s t t 21.47 4 30.60 -17.7 +9.6 -0.4 ... t s s s 24.60 9 37.94 +39.6 ... -0.1 29 0.15 t s s r 45.03 0 67.79 ... +37.8 -0.1 28 2.53f t s s s 29.53 6 38.09 +6.6 +14.0 +1.5 18 1.32 s s s s 22.63 9 34.78 +0.4 +33.3 -0.4 23 3.56 t s s s 119.20 0 161.38 +17.7 +27.4 +0.3 0.74e s s s s 27.05 5 32.17 +0.8 +1.6 -0.9 20 2.66 t s s s 105.25 0 140.21 +18.8 +23.5 +0.5 27 1.11 s s s t 33.30 5 44.15 -11.6 +10.0 -7.5 26 ... t t s t 11.80 3 26.37 -34.3 ... +0.9 19 0.68 s t t t 30.50 2 38.84 -9.1 -12.7 +5.7 dd ... s s s t 1.51 3 9.07 -48.6 -33.9 +0.3 11 0.80a s s s t 14.69 7 20.21 -2.8 +18.6 +1.8 18 0.80 s s s s 23.19 9 39.68 +19.0 +52.9 -1.1 dd ... t t t t 1.52 2 2.98 -37.0 +6.1 -0.1 30 ... t r t s 101.20 6 131.39 +3.4 +4.4 +0.2 21 2.80 s s s t 101.15 6 125.93 -2.3 +13.1 +4.0 dd ... s s s s 44.90 0 78.50 +61.6 +32.5 +1.3 cc 0.02 s t s s 3.57 7 9.35 +33.3 +97.8 -0.7 23 1.00 t t t t 31.53 1 36.75 -8.5 +3.4 +5.9 6 0.10e s s r t 1.55 3 2.75 -16.3 -11.1 -0.3 26 1.60 t t s s 163.50 9 259.76 +21.8 +43.4 +1.5 21 2.40 s s s s 146.52 0 220.68 +17.0 +34.3 +2.9 14 0.50 s s s s 15.05 0 28.30 +50.1 +95.9 ... 35 ... r s s s 47.94 0 61.07 +9.6 +18.0 iShares Taiwan iShares MSCI UK iShs Core MSCI EmMkt iShs FactSel Intl iShs FactSel USA iShs Mtg RE Capped iShs 0-5yr HiYldCpBd iShs Core Div Grth iShs Curr Hdg EMU iShs Core Eurpoe iShs MSCI Russia iShs Curr Hdg EAFE iShs Glbl Met&Min iShs Curr Hgd Japan Israel Chemicals Itau Unibanco Hldg IAG IBN ING IO IAU GSG EWA EWZ EWC EZU EWQ EWG EWH EWY EWW EWN EPP EZA EWP EWD EWL FM ACWV EEMV THD ECH SLV OEF EWZS ITOT TIP FXI IYT IVV AGG EEM LQD GOVT EIDO IVW QUAL IXC IGF IGE VLUE ILF MTUM IVE MUB TLT IDV EFA IWS IWP IWR IJH HYG REZ ICF IWD EPOL IWF IWB IWN IWO FLOT IWM HDV MCHI EFAV IWV USMV IYZ IYW IYR ITB ITA IYE IJR IXUS IYM IEFA IEV AOR AOM EFV EFG STAR ITT IDA IEX ITW IMAX IRT TLK INFY HIFR IR NGVT INGR IPHI NSP IBP INST ITGR I INXN ICE IHG IBM IFF IGT IP INSW IPG IPI XON IVC VCV VTA IIM IVZ IVR IVRpC IQI VVR VGM ITG IRET NVTA INVH IRM EWI EWJ EWM EWS 6.33 9.10 18.13 9.70 12.57 14.78 22.83 43.13 28.49 43.08 30.59 32.10 25.06 69.84 55.91 31.39 46.99 60.01 33.87 35.45 34.79 31.30 81.71 58.87 86.48 48.63 16.27 111.31 17.61 57.44 114.45 44.82 171.72 252.71 109.86 45.75 120.90 25.35 26.81 143.67 77.02 32.94 46.04 33.00 76.91 35.95 94.92 107.40 111.20 126.13 33.88 68.15 84.56 112.18 195.89 176.09 88.37 65.84 102.96 118.14 26.95 125.07 139.65 119.54 173.93 50.86 143.38 85.85 64.26 71.12 148.60 50.73 30.24 149.73 81.64 34.96 174.01 36.56 71.34 61.04 95.72 63.86 46.56 44.75 37.95 53.98 77.52 11.46 42.64 89.18 123.50 146.94 22.15 10.31 35.31 14.80 22.30 90.51 59.20 125.59 39.83 82.60 58.60 33.70 48.50 4.85 50.33 65.65 50.07 144.55 144.14 22.81 57.05 18.60 20.04 4.06 19.47 15.70 13.19 11.73 15.25 33.44 16.97 24.94 13.00 4.40 13.60 20.18 5.82 8.92 22.69 39.42 31.26 55.25 32.88 24.51 -.24 -.06 +.01 +.30 -.13 ... -.07 -.22 -.10 +.10 +.05 +.08 +.20 +1.11 -.15 +.12 +.06 -.66 +.09 +.04 -.01 -.05 +.02 +.15 +.52 +.03 -.35 +.19 -.09 +.19 -.05 +.48 +3.72 +.57 -.05 +.16 -.12 -.05 -.18 +.09 +.20 +.13 -.10 +.13 +.08 -.04 +.63 +.39 -.03 -.73 ... +.09 +.19 +.50 +.61 +.85 -.04 +.05 -.28 +.48 -.20 +.16 +.35 +.75 +1.54 +.01 +.97 +.18 +.61 -.04 +.40 +.03 -.23 -.01 -.44 +.17 +2.98 +.16 +.56 +.11 +.64 +.13 +.09 +.04 +.01 +.13 +.12 +.19 +.45 -.88 +1.91 +1.30 +.10 +.22 -.19 +.15 -.39 +1.07 -.12 +.75 -.36 +1.35 +.45 +1.95 +1.55 +.21 -.30 +.27 +.22 -.27 +.36 +.57 +.82 +.31 +.03 +.19 +.10 +.10 +.07 ... +.06 +.36 +.08 +.03 -.02 -.02 -.02 +.05 -.05 -.14 +.29 -.05 +.19 +.01 -.10 +.11 -3.7 79 ... t s s s 3.14 8 7.25 +64.4 +58.3 -0.7 0.16e t t s s 6.42 8 9.85 +33.6 +26.6 +0.1 0.14e s s s s 11.76 9 18.94 +28.6 +53.4 +3.2 dd ... s s s s 3.20 0 9.50 +61.7 +56.4 -1.0 q ... t s s s 10.81 9 12.98 +13.4 +0.2 ... q ... r s s t 13.16 6 15.89 -5.7 +4.3 -0.3 q 1.23e t s s s 19.88 9 23.20 +12.9 +20.7 -0.5 q 0.67e t s s s 31.04 0 43.38 +29.4 +33.7 -0.3 q 0.48e t s s s 24.74 0 28.67 +8.9 +15.9 +0.2 q 0.86e s s s s 32.36 0 43.04 +24.5 -9.2 +0.2 q 0.58e s s s s 23.07 0 30.58 +24.0 +30.7 +0.2 q 0.60e s s s s 24.55 0 32.08 +21.2 +25.0 +0.8 q 0.49e s s s s 19.27 0 25.05 +28.6 +15.9 +1.6 q 0.65e s s s s 51.94 0 71.78 +31.2 +24.9 -0.3 q 0.93e t t s s 41.23 9 57.82 +27.2 +19.8 +0.4 q 0.66e s s s s 23.06 0 31.31 +30.0 +30.1 +0.1 q 2.08e s s s s 39.30 0 47.32 +18.8 +19.1 -1.1 q 1.02e t t s s 48.11 8 63.45 +14.6 +12.0 +0.3 q 0.99e s s s s 24.92 0 34.82 +27.8 +29.7 +0.1 q 0.76e s s s s 26.86 0 35.50 +23.4 +25.1 ... q 0.75e r s s s 27.87 0 35.39 +18.1 +16.4 -0.2 q 0.30e t s s s 24.55 0 31.50 +26.0 +27.3 ... q 1.93e r s s s 71.80 0 82.00 +12.5 +11.1 +0.3 q 1.15e s s s s 47.80 0 58.73 +20.4 +12.5 +0.6 q 1.88e s s s s 66.64 0 86.12 +20.0 +22.8 +0.1 q 0.62e s s s s 36.01 0 48.92 +30.0 +35.3 -2.1 q ... t s s s 14.44 5 18.67 +7.7 -7.9 +0.2 q 1.92e s s s s 92.65 0 111.20 +12.1 +18.2 -0.5 q 0.40e t s s s 10.33 0 17.86 +60.5 -44.5 +0.3 q ... s s s s 47.42 0 57.28 +12.0 +18.4 ... q 1.69e r s s s 110.90 7 116.70 +1.1 +1.2 +1.1 q 0.87e s s s s 33.91 0 44.57 +29.1 +19.1 +2.2 q 1.70e s s t s 141.68 9 175.75 +5.5 +19.8 +0.2 q 4.38e s s s s 209.57 0 252.24 +12.3 +18.6 ... q 2.65e r t s s 107.06 6 112.65 +1.7 +0.8 +0.4 q 0.59e s s s s 33.94 0 45.65 +30.7 +25.6 -0.1 q 3.87 t s s s 115.55 7 123.51 +3.2 +2.7 -0.2 q 0.33 t t s s 24.72 5 26.17 +1.7 -0.8 -0.7 q 0.35e t t t s 22.41 9 27.64 +11.1 +7.4 +0.1 q 2.03e s s s s 116.12 0 143.78 +18.0 +20.2 +0.3 q 1.04e s s s s 65.06 0 76.82 +11.5 +16.5 +0.4 q 1.01e s s s t 30.34 5 36.16 -5.3 +7.1 -0.2 q 1.27e t s s s 37.33 0 46.75 +17.9 -12.0 +0.4 q 0.85e s s s t 30.59 4 37.62 -8.2 +2.0 +0.1 q 1.49e s s s s 63.31 0 76.83 +9.6 +20.7 -0.1 q 0.60e t s s s 26.43 0 36.01 +30.3 +33.8 +0.7 q 0.81e s s s s 73.90 0 94.29 +25.1 +24.8 +0.4 q 2.14e s s s s 92.04 0 107.75 +5.9 +15.7 ... q 2.59 r r s s 106.30 8 112.93 +2.8 +1.0 -0.6 q 3.05 t t s s 116.49 5 139.15 +5.9 -6.1 ... q 1.51e r s s s 28.25 0 34.14 +14.6 +16.7 +0.1 q 1.66e s s s s 56.10 0 68.29 +18.0 +19.7 +0.2 q 1.59e s s s s 73.15 0 85.51 +5.1 +14.0 +0.4 q 1.02e s s s s 91.39 0 111.99 +15.2 +17.3 +0.3 q 2.85e s s s s 164.99 0 195.98 +9.5 +15.5 +0.5 q 1.89e s s s s 147.08 0 179.05 +6.5 +16.3 ... q 5.09 r s r s 83.24 9 89.04 +2.1 +7.7 +0.1 q 2.01e s s s s 58.02 9 67.72 +6.2 +7.5 -0.3 q 2.97e t s s s 93.02 7 107.55 +3.3 -1.4 +0.4 q 2.41e s s s s 102.07 9 121.24 +5.5 +14.7 -0.7 q 0.42e t s s s 16.47 0 27.73 +48.7 +51.8 +0.1 q 1.45e s s s s 99.57 0 125.14 +19.2 +22.1 +0.3 q 2.36e s s s s 115.81 0 139.37 +12.2 +18.4 +0.6 q 1.98e s s s s 98.73 9 122.47 +0.5 +18.1 +0.9 q 1.36e s s s s 135.01 0 173.93 +13.0 +18.2 ... q 0.32 r r t s 50.65 8 50.94 +0.3 +1.4 +0.7 q 1.77e s s s s 114.88 0 144.25 +6.3 +18.3 +0.2 q 2.90e s s s s 77.86 0 85.84 +4.4 +9.0 +1.0 q 0.61e s s s s 42.71 0 63.75 +46.9 -20.9 -0.1 q 2.81e t s s s 60.63 0 71.91 +16.2 +10.2 +0.3 q 2.47e s s s s 122.91 0 148.25 +11.7 +18.3 +0.1 q 0.87e s s s s 43.45 0 50.89 +12.2 +14.3 -0.8 q 0.68e t t t t 29.31 2 36.74 -12.3 -1.3 ... q 1.20e r s s s 114.68 0 150.30 +24.5 +27.7 -0.5 q 2.76e t s s s 72.11 0 82.43 +6.1 +7.4 +0.5 q 0.09e s s s s 25.16 0 35.20 +27.2 +20.8 +1.7 q 1.31e s s s s 124.70 0 171.84 +23.8 +29.5 +0.4 q 1.14e s s s t 33.70 3 43.31 -12.0 -1.2 +0.8 q ... s s s r 57.72 0 72.05 ... +17.5 +0.2 q 1.28e s s s s 49.32 0 61.01 +20.9 -9.5 +0.7 q 1.42e s s s s 75.25 0 95.14 +15.1 +24.8 +0.2 q 1.56e s s s s 52.26 0 63.95 +19.1 +20.2 +0.2 q 1.12e s s s s 36.72 0 46.58 +20.0 +21.5 +0.1 q 0.81e s s s s 39.80 0 44.78 +10.3 +12.1 ... q 0.71e r s s s 34.82 0 37.97 +7.7 +8.4 +0.2 q 1.66e s s s s 44.81 0 54.05 +14.2 +22.0 +0.2 q 1.37e s s s s 62.33 0 77.74 +21.7 +16.6 +1.7 19 ... s t t t 10.45 5 12.83 -7.4 +6.6 +1.1 18 0.50 s s s s 32.46 9 44.00 +10.6 +22.0 -1.0 24 2.20 t s s s 72.93 9 91.98 +10.7 +20.4 +1.6 31 1.48 s s s s 82.05 0 122.22 +37.1 +34.7 +0.9 24 3.12f s s s s 111.50 0 150.29 +20.0 +26.3 +0.5 44 ... s s s t 17.58 3 35.30 -29.5 -25.6 +2.2 9 0.72a s s s s 7.74 9 10.70 +15.6 +7.9 -0.5 0.67 t t s s 27.17 0 36.19 +21.1 +16.9 +1.0 15 0.40e s s t t 13.42 5 16.71 -0.2 -6.2 -1.7 21 1.00 t s s s 14.59 0 23.12 +24.5 +27.0 +1.2 20 1.80f s s t s 63.87 9 94.39 +20.6 +42.7 -0.2 cc ... t s s s 40.24 8 65.02 +7.9 +28.4 +0.6 18 2.00f s s s s 113.07 6 137.62 +0.5 -3.3 -0.9 20 ... t s s t 33.00 4 51.78 -10.7 +0.3 +1.7 21 1.20 s s s s 64.55 7 93.65 +16.4 +17.0 +0.8 34 ... s s s s 30.75 0 60.00 +41.9 +66.1 +6.1 ... s s s s 17.85 0 34.10 +72.4 +31.7 +3.3 dd ... s s s s 18.10 0 47.25 +64.7 +123.0 +4.5 ... s s s s 2.38 8 5.87 +81.6 +64.0 -0.6 ... t s s s 32.21 0 52.15 +43.5 +35.5 +0.4 12 0.80e s s t s 52.62 9 67.48 +16.4 +17.4 +0.4 ... s t t s 39.83 6 57.80 +8.1 +12.4 -0.2 11 6.00f t s t t 139.13 2 182.79 -12.9 -3.2 +0.3 26 2.24 s s s s 113.16 0 144.13 +22.3 +8.2 +2.6 0.80 s s s t 17.25 4 32.07 -10.6 -3.2 +1.5 18 1.85 s s s s 43.55 9 58.95 +7.5 +20.4 +1.7 ... s s t s 10.66 7 23.43 +32.5 ... +0.1 15 0.72 s t t t 19.57 1 25.71 -14.4 -8.7 +4.9 dd ... s s s s 0.93 0 4.00 +95.2 +200.0 +0.5 dd ... s s t t 17.04 2 32.90 -19.9 -28.7 +0.6 dd 0.05 s s s s 8.00 9 16.65 +20.3 +33.6 +0.5 q 0.79 s s s s 11.78 7 14.03 +8.6 +1.1 ... q 0.90 r t t t 11.22 4 12.59 -4.6 +9.3 +0.4 q 0.84 s s s s 14.16 5 16.55 +4.2 -2.4 +1.1 14 1.16 s s t s 27.46 7 36.84 +10.2 +11.5 +0.5 11 1.64f s t s s 14.15 9 17.34 +16.2 +18.4 +0.1 1.88 s t t t 24.80 5 25.15 -0.6 ... -0.2 q 0.76 t s s s 12.01 6 13.96 +4.8 ... -0.5 q 0.31 t t t t 4.28 3 4.77 -5.2 +9.3 -0.1 q 0.88 t t s s 12.34 7 14.26 +6.7 +3.4 +0.2 36 0.28 s s t s 15.04 7 22.69 +2.2 +28.8 -0.9 22 0.28m t t t t 5.60 2 7.28 -18.4 +5.6 -1.5 dd ... t t t s 5.76 6 11.88 +12.3 +15.0 +1.3 0.06p s t s s 19.80 8 23.56 +13.4 ... -0.1 28 2.20 t s s s 30.75 9 40.44 +21.4 +15.6 +0.6 q ... s s s s 20.80 0 31.13 +29.1 +42.4 ... q ... r s s s 48.79 0 55.43 +13.1 +15.2 -0.3 q ... t s s s 27.58 0 33.14 +17.1 +7.0 +0.5 q ... s s s s 19.86 9 25.11 +23.0 +18.8 K J J Jill Group Inc JBG Smith Prop JPMorgan Chase & Co JPM Alerian MLP Idx Jabil Circuit Jacobs Eng Jagged Peak Energy Janus Henderson Grp Jeld-Wen Holdings Jernigan Capital JinkoSolar Hldg John Bean Technol Johnson & Johnson Johnson Controls Int Jones Energy Inc Jones Lang LaSalle Jumei Intl Hldg Juniper Networks Jupai Hldgs Ltd Just Energy Grp K12 Inc KAR Auction Svcs KB Financial Grp KB Home KBR Inc KKR & Co L.P. KT Corp Kadant Inc Kadmon Holdings Kaman KC Southern KapStone Paper Kayne And Engy TR Fd Kayne Anderson MLP Kayne And MidstrEn Keane Group Inc Kellogg Co Kemet Corp Kemper Corp Kennametal Inc Kennedy-Wilson Hldg Keycorp Keysight Technology Kilroy Realty Kimberly Clark Kimco Realty Kimco Rlty pf L Kinder Morgan Inc Kindred Healthcare Kinross Gold Kirby Corp Kirkland Lake Gold Kite Realty Grp Knight-Swift Transp Knoll Inc Knowles Corp Kohls Corp Koppers Hldgs Korea Electric Korn Ferry Intl Kosmos Energy Ltd Kraton Corp Kroger Co Kronos Worldwide L L Brands Inc L-3 Technologies Inc LCI Industries LG Display Co Ltd LSB Industries LSC Communicatio LTC Prop La Quinta Hldgs La-Z-Boy Inc Lab Corp Amer Ladder Capital Lamb Weston Holdg Lannett Co Laredo Petroleum Las Vegas Sands LaSalle Hotel Prop Latam Airlines SA Lazard Ltd Lear Corp Lee Enterp Legg Mason Leggett & Platt Lehman Cort TOY21 Leidos Holdings Inc Leju Holdings Ltd LendingClub Corp Lennar Corp A Lennox Intl Leucadia Natl Level 3 Commun Lexington Rlty Tr Libty AS Eqty Liberty ASG Liberty Prop Tr Life Storage Inc Lincoln Natl Corp Lindsay Corp Lions Gate Ent A Lions Gate Ent B Lithia Motors Inc Live Nation Entert Lloyds Banking Grp Lockheed Martin Loews Corp LA Pacific Lowes Cos Lumber Liquidators Luxoft Hldg LyondellBasell Ind M Ticker EWT EWU IEMG INTF LRGF REM SHYG DGRO HEZU IEUR ERUS HEFA PICK HEWJ ICL ITUB Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y +.04 +.01 +.17 +.05 +.12 +.21 -.01 +.06 +.08 +.09 -.31 +.12 +.11 +.16 +.12 +.01 +0.1 q ... q +0.3 q +0.2 q +0.4 q +0.4 q ... q +0.2 q +0.3 q +0.2 q -0.9 q +0.4 q +0.3 +0.5 q +2.8 +0.1 ... ... 0.95e 0.17p 0.19e ... 2.38 0.65e 0.64e 1.18e ... 0.70e ... 0.74e 0.27e 0.32e s s s s 28.92 0 37.74 +27.4 +25.8 r s s s 29.43 0 34.93 +12.5 +13.4 s s s s 41.24 0 55.06 +29.9 +24.9 s s s s 22.47 0 27.81 +19.5 +20.4 s s s s 24.27 0 29.66 +11.4 +20.8 s t s s 40.00 9 48.54 +11.7 +20.3 r s t s 45.84 9 48.07 +0.8 +7.7 s s s s 26.78 0 32.41 +12.4 +20.1 s s s s 24.13 9 30.57 +11.3 +23.1 s s s s 38.65 0 49.38 +21.3 +22.5 t s s t 27.18 8 35.08 -2.2 +19.0 s s s s 24.06 0 29.01 +9.2 +19.6 s s s s 22.38 9 32.79 +22.3 +48.4 s s s s 24.42 0 30.13 +8.9 +26.1 s s t s 3.52 7 4.95 +8.3 +11.2 s s s s 9.10 0 14.01 +36.1 +48.2 JILL JBGS JPM AMJ JBL JEC JAG JHG JELD JCAP JKS JBT JNJ JCI JONE JLL JMEI JNPR JP JE 10.59 -.24 32.34 -.36 92.92 +1.30 28.32 +.01 30.76 +.04 56.76 +.81 12.64 +.33 33.52 +.26 33.07 +.49 20.03 +.02 27.64 -1.07 97.30 +1.50 135.38 +.93 39.57 -.24 1.43 +.09 120.74 +.04 3.22 -.03 27.71 -.09 11.20 -.01 5.53 -.24 -2.2 -1.1 +1.4 14 ... q +0.1 20 +1.4 19 +2.7 +0.8 +1.5 +0.1 13 -3.7 10 +1.6 44 +0.7 20 -0.6 27 +6.7 dd ... 16 -0.9 36 -0.3 15 -0.1 11 -4.2 43 ... ... 2.24f 2.29 0.32 0.60 ... ... ... 1.40 ... 0.40 3.36 1.00e ... 0.70f ... 0.40 0.08p 0.41 t s t t 9.55 3 14.40 -18.2 ... t t t t 32.13 1 35.50 -8.2 ... s s s s 65.11 0 95.22 +7.7 +40.4 r s t t 26.99 2 34.41 -10.4 +1.4 s s s s 20.32 0 31.70 +30.0 +38.4 s s s t 49.16 6 63.42 -0.4 +12.5 s s t t 10.96 4 15.19 -12.8 ... s t s s 30.24 6 36.25 +9.5 ... s s s s 25.60 8 34.95 +26.9 ... s s t t 16.03 5 24.89 -4.8 +19.7 t s s s 12.72 9 30.50 +81.5 +80.1 s s t s 67.22 0 99.20 +13.2 +45.7 s s s s 109.32 0 137.08 +17.5 +16.1 t s t t 36.74 4 46.17 -3.9 +2.4 s s t t 0.85 2 4.91 -68.9 -49.9 r s t s 86.62 8 134.76 +19.5 +6.5 t t s t 2.00 3 6.19 -35.7 -40.0 t s t t 22.41 7 30.96 -1.9 +22.6 t t s s 7.36 7 13.37 +28.6 +48.7 t t s s 4.83 5 6.35 +1.3 +21.6 LRN KAR KB KBH KBR KKR KT KAI KDMN KAMN KSU KS KYE KYN KMF FRAC K KEM KMPR KMT KW KEY KEYS KRC KMB KIM KIMpL KMI KND KGC KEX KL KRG KNX KNL KN KSS KOP KEP KFY KOS KRA KR KRO 17.71 45.41 48.07 21.30 17.91 18.94 14.20 93.55 2.98 51.04 106.28 22.81 10.60 17.91 14.13 14.93 68.61 20.14 50.70 38.27 18.90 18.09 41.62 68.99 121.87 20.03 24.50 19.39 6.65 4.53 64.65 12.80 20.36 39.82 18.30 15.32 44.89 42.05 17.90 36.87 7.56 33.12 21.44 22.29 -.02 -.39 +.95 +.11 +.11 +.01 -.13 +1.55 -.20 +1.12 -.98 -.04 -.14 -.04 -.04 +.78 +.29 -.04 +.70 +.53 -.10 +.17 +.25 -.17 +.77 -.52 +.06 +.03 -.60 -.29 +.50 -.35 -.35 ... -.07 +.13 -.24 +1.35 -.34 +.28 +.22 +.44 -.13 +.54 -0.1 cc ... t s t s 10.17 7 21.18 +3.2 +35.0 -0.9 21 1.28 t s s s 38.16 9 47.03 +6.5 +11.9 +2.0 ... s t t s 34.01 7 54.36 +36.2 +37.9 +0.5 16 0.10 s t t s 14.06 8 24.37 +34.7 +40.2 +0.6 dd 0.32 s s s s 13.16 0 18.09 +7.3 +26.9 +0.1 7 1.31e s s s s 13.58 8 20.34 +23.1 +32.9 -0.9 ... t t t s 13.43 2 18.82 +0.8 -1.7 +1.7 28 0.84 s s s s 49.20 0 92.50 +52.9 +74.0 -6.3 ... t s t t 2.05 2 8.02 -44.3 -58.3 +2.2 27 0.80 s s s s 40.85 9 53.41 +4.3 +15.6 -0.9 21 1.44f t t s s 79.05 0 109.13 +25.3 +18.1 -0.2 21 0.40 t s s s 17.06 8 24.98 +3.4 +30.1 -1.3 q 1.32m t s t t 9.79 3 13.05 -10.2 +5.7 -0.2 q 1.80 t s t t 16.51 3 22.15 -8.5 +3.7 -0.3 q 1.80m t s t t 12.87 4 17.04 -11.1 +15.3 +5.5 ... s s t t 12.42 3 22.93 -31.0 ... +0.4 17 2.16f s t t t 65.06 3 78.37 -6.9 -10.0 -0.2 46 ... t s s s 3.40 8 24.64 +203.8 +497.0 +1.4 56 0.96 s s s s 35.30 0 50.10 +14.4 +39.9 +1.4 32 0.80 s s s s 26.79 8 43.09 +22.4 +39.7 -0.5 24 0.68 t t t t 17.95 2 23.04 -7.8 -10.0 +0.9 17 0.38 s s t t 11.89 9 19.53 -1.0 +47.8 +0.6 31 ... s s s s 30.80 9 43.15 +13.8 +38.0 -0.2 15 1.70 t s t t 65.77 3 78.33 -5.8 +5.3 +0.6 20 3.88 s t t s 111.30 5 136.21 +6.8 +2.0 -2.5 16 1.08 t s s t 17.02 3 30.24 -20.4 -24.7 +0.2 ... s t t t 24.32 4 24.87 -1.1 ... +0.2 67 0.50 s s s t 18.23 3 23.36 -6.4 -7.9 -8.3 18 0.48 t t t t 5.65 2 11.90 -15.3 -23.6 -6.0 65 ... t s s s 2.88 9 4.91 +45.7 +16.7 +0.8 22 ... s s t t 55.11 5 74.50 -2.8 +15.0 -2.7 ... t s s s 11.85 6 13.73 +4.9 +48.2 -1.7 7 1.21 t r s t 17.60 3 28.95 -13.3 -19.9 ... 20 ... r s s r 26.61 0 41.14 ... +37.7 -0.4 12 0.60 t s t t 16.57 2 28.40 -34.5 -21.9 +0.9 20 ... s s t t 13.32 4 19.90 -8.3 +3.4 -0.5 12 2.20 t s s t 35.16 4 59.67 -9.1 +10.7 +3.3 14 1.00 s s s s 30.44 8 45.85 +4.3 +36.3 -1.9 ... t t t t 17.36 1 26.67 -3.1 -28.5 +0.8 16 0.40 s s s s 19.94 0 36.89 +25.3 +68.2 +3.0 dd ... s s s s 4.39 0 7.90 +7.8 +26.1 +1.3 14 ... s t t s 24.95 7 37.50 +16.3 -4.2 -0.6 11 0.50 t t t t 20.41 1 36.44 -37.9 -29.4 +2.5 9 0.60 s s s s 7.27 0 22.30 +86.7 +174.2 LB LLL LCII LPL LXU LKSD LTC LQ LZB LH LADR LW LCI LPI LVS LHO LTM LAZ LEA LEE LM LEG XKE LDOS LEJU LC LEN LII LUK LVLT LXP USA ASG LPT LSI LNC LNN LGF/A LGF/B LAD LYV LYG LMT L LPX LOW LL LXFT LYB 39.98 187.30 105.85 14.89 7.04 16.63 48.32 16.60 25.40 153.75 13.67 46.28 16.85 12.27 63.63 28.84 13.66 42.45 166.62 2.00 38.21 45.88 1.92 57.33 1.73 6.14 51.70 167.24 23.37 52.45 10.05 5.77 5.04 42.70 81.17 70.67 89.98 31.80 30.28 112.15 42.17 3.53 303.80 47.50 27.21 77.67 37.54 47.60 95.58 -.56 -1.4 12 2.40 t s t t 35.00 2 75.50 -39.3 -40.3 +1.65 +0.9 24 3.00 s s s s 132.38 0 185.95 +23.1 +27.8 -.05 ... 19 2.00 r s s t 80.65 7 117.15 -1.8 +12.7 +.15 +1.0 ... s s t s 11.26 7 17.05 +15.9 +18.9 +.05 +0.7 dd ... s s t t 4.52 4 11.71 -16.4 -17.9 -.12 -0.7 0.25p t s t t 15.08 1 37.40 -44.0 ... -.61 -1.2 16 2.28f t s t s 43.17 6 53.08 +2.9 +1.2 +.37 +2.3 40 ... s s s s 9.73 0 16.68 +16.8 +46.9 -.15 -0.6 15 0.44 t t t t 22.09 3 34.10 -18.2 +1.2 +.15 +0.1 19 ... s r t s 119.51 8 164.22 +19.8 +14.0 +.11 +0.8 9 1.20 s s s t 12.14 5 15.53 -0.4 +16.0 -.11 -0.2 0.75 t s s s 28.75 9 49.94 +22.3 ... -.35 -2.0 5 ... t s t t 14.90 2 29.86 -23.6 -46.9 -.02 -0.2 16 ... t s s t 9.57 4 16.47 -13.2 +9.2 +.38 +0.6 27 2.92 s s t s 51.35 9 66.22 +19.1 +13.2 -.19 -0.7 10 1.80 t s t t 23.05 7 31.87 -5.3 +23.7 -.08 -0.6 ... t s s s 8.01 0 13.76 +67.0 +74.8 +.75 +1.8 7 1.64 s t t s 33.48 6 48.86 +3.3 +21.2 -.55 -0.3 12 2.00 t s s s 110.77 0 167.67 +25.9 +44.5 -.10 -4.8 4 ... t t s t 1.75 2 3.92 -31.0 -32.7 ... ... 33 1.12f r s s s 28.10 8 42.08 +27.7 +14.6 +.03 +0.1 19 1.44 s t t t 43.17 3 54.97 -6.1 -4.1 -1.15 -37.6 0.78 t t t t 3.05 1 9.16 -77.2 ... +.93 +1.6 16 1.28a s s s s 40.96 0 58.94 +12.1 +37.8 +.07 +4.2 22 0.20e s s t t 1.28 2 5.47 -64.0 -62.4 -.04 -0.6 dd ... t s s s 4.64 7 6.79 +17.0 +0.2 +.39 +0.8 14 0.16 s t t s 39.68 8 55.75 +20.4 +14.4 -.29 -0.2 22 2.04f t s t s 140.97 6 192.58 +9.2 +8.2 +.44 +1.9 34 0.40 s t t s 17.87 6 27.34 +0.5 +21.7 -.92 -1.7 29 ... t t t t 44.01 5 64.61 -6.9 +9.4 +.04 +0.4 14 0.70 s s s t 9.00 5 11.42 -6.9 +6.9 +.01 +0.2 q 0.52e s s s s 4.76 9 5.89 +11.8 +21.5 +.01 +0.2 q 0.38e s s s s 3.88 9 5.18 +20.6 +28.4 -.14 -0.3 20 1.60 t s s s 36.22 9 43.70 +8.1 +13.3 +.57 +0.7 16 3.80 s s s t 69.00 5 94.63 -4.8 -5.3 +1.06 +1.5 10 1.16 s s s s 44.74 9 75.78 +6.6 +48.6 +.91 +1.0 62 1.20f s s s s 69.11 9 95.04 +20.6 +26.6 +1.29 +4.2 ... s s s s 24.27 0 30.91 +18.2 ... +1.24 +4.3 ... s s s s 22.50 0 29.57 +23.4 +42.8 -1.73 -1.5 14 1.00 t s s s 75.85 0 114.47 +15.8 +25.6 +.08 +0.2 cc ... s s s s 26.41 0 42.20 +58.5 +60.3 -.01 -0.3 0.47a t s r s 2.56 8 3.87 +13.9 +21.3 +1.50 +0.5 23 7.28 s s s s 228.50 0 308.48 +21.5 +29.5 +.01 ... 14 0.25 r s s s 39.71 8 49.58 +1.4 +16.6 +.35 +1.3 18 ... s s s s 17.08 0 27.75 +43.7 +39.9 -.32 -0.4 18 1.64f t s s s 64.87 6 86.25 +9.2 +11.4 +.05 +0.1 dd ... s s s s 14.02 9 41.33 +138.5 +137.6 -1.40 -2.9 25 ... t t t t 40.15 3 67.85 -15.3 -6.3 +.41 +0.4 11 3.60 s s s s 75.76 0 97.64 +11.4 +28.9 151.67 10.02 31.91 26.64 8.71 8.58 5.27 4.28 6.19 11.69 30.85 31.68 25.20 35.20 17.21 73.75 72.42 113.15 20.40 54.50 23.38 74.37 22.10 7.63 216.81 70.99 51.76 11.50 39.91 33.76 7.98 115.69 19.65 12.02 53.58 25.02 26.65 +1.68 -.37 +.25 -.38 -.01 ... -.02 ... -.01 -.01 +.12 -.24 +.27 +.07 +.23 -.63 +.42 -.15 -.85 -1.13 +.15 +.65 -.48 +.01 -2.78 -.14 -.15 +.40 -.04 -.51 +.19 +1.80 -.26 +.02 +.62 -.18 +.10 M&T Bank MTB MBIA Inc MBI MDC Holdings MDC MDU Resources MDU MFA Financial MFA MFS Chrt It MCR MFS High Income Muni CXE MFS Intermed MIN MFS Multm Tr MMT MGIC Investment MTG MGM Growth Propertie MGP MGM Resorts Intl MGM MI Homes Inc MHO MPLX LP MPLX MRC Global Inc MRC MSA Safety Inc MSA MSC Industr Dir MSM MSCI Inc MSCI MSG Networks MSGN Macerich Co MAC Mack Cali Realty CLI Macquarie Infra MIC Macy’s Inc M Madison Cov Call Eq MCN Madison Sq Gdn new MSG Magellan Mid Ptrs MMP Magna Intl MGA MagnaChip Semicond MX Main Street Capital MAIN Mallinckrodt plc MNK Manitowoc Co MTW ManpowerGroup MAN Manulife Fncl MFC Marathon Oil MRO Marathon Petroleum MPC Marcus & Millichap MMI Marcus Corp MCS a Continued on next page 37.42 34.54 55.15 27.75 29.77 46.99 47.70 32.47 29.61 49.35 32.77 28.52 31.48 30.27 4.45 13.98 Year Low Range High %Chg %Rtn +1.1 17 3.00f s t t t 112.25 7 173.72 -3.0 +32.2 -3.6 dd ... t s s t 7.15 7 11.65 -6.4 +35.1 +0.8 15 1.00 s t t s 21.25 7 36.92 +24.4 +36.6 -1.4 23 0.77 t s s t 24.49 4 29.92 -7.4 +17.4 -0.1 12 0.80 t t s s 7.03 9 8.90 +14.2 +25.9 ... q 0.72a r s t s 8.08 8 8.76 +0.7 +11.1 -0.4 q 0.30 t t s s 4.70 8 5.45 +7.6 +3.7 ... q 0.42 r t t t 4.21 2 4.57 -3.6 +2.5 -0.2 q 0.52 t s t s 5.62 9 6.29 +2.1 +10.8 -0.1 12 ... t s s s 7.78 9 12.25 +14.7 +46.1 +0.4 1.58 s s s s 23.63 9 31.83 +21.9 +27.8 -0.8 47 0.44 t s s s 25.15 7 34.65 +9.9 +26.3 +1.1 11 ... s s t s 20.40 6 29.42 +0.1 +9.9 +0.2 dd 2.25f s s s s 30.09 6 39.43 +1.7 +16.7 +1.4 dd ... s s s t 13.68 4 22.52 -15.1 +19.0 -0.8 28 1.28 t s t s 55.00 7 84.86 +6.4 +38.0 +0.6 18 1.80 s s t t 65.42 2 105.70 -21.6 +0.7 -0.1 39 1.52f t s s s 76.52 9 118.06 +43.6 +33.4 -4.0 9 ... t t t t 17.87 4 25.30 -5.1 +19.3 -2.0 17 2.84 t s t t 52.12 1 83.20 -23.1 -26.8 +0.6 11 0.80 s s t t 22.70 1 29.70 -19.0 -9.8 +0.9 36 5.52f s s t t 71.23 3 85.45 -9.0 -2.4 -2.1 8 1.51 t s t t 19.32 2 45.41 -38.3 -32.3 +0.1 q 0.72 s t t t 7.46 3 8.21 -0.9 +6.4 -1.3 dd ... t s s s 160.96 9 226.95 +26.4 +26.3 -0.2 21 3.56f t s t t 63.92 4 81.77 -6.1 +10.0 -0.3 10 1.10 t s s s 36.77 0 51.98 +19.3 +32.9 +3.6 dd ... s s s s 5.20 9 12.75 +85.5 +33.3 -0.1 20 2.22a t s s s 32.12 9 40.87 +8.5 +25.1 -1.5 ... t t t t 34.17 1 76.23 -32.2 -55.1 +2.4 dd 0.08 s s s s 3.65 0 8.43 +33.4 +77.9 +1.6 18 1.86f s s s s 68.03 0 119.59 +30.2 +69.1 -1.3 0.44 t s s s 13.53 9 20.84 +10.3 +48.5 +0.2 dd 0.20 s s s t 10.55 2 19.28 -30.6 -14.4 +1.2 12 1.60f s s s s 39.29 9 56.81 +6.4 +24.4 -0.7 16 ... t t t t 22.93 3 30.31 -6.4 -1.2 +0.4 19 0.50 s s t t 23.85 3 34.90 -15.4 +14.8 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September 18, 19, 2017 Plus 7 New York Stock Exchange ( Name MarineMax Inc Marriott Vacations Marsh & McLennan Martin Mar Matl Masco Corp Masonite Intl Mastec Inc MasterCard Inc Matador Resources Matson Inc Maui Land & Pineap Maximus Inc MaxLinear Inc McCormick & Co McDermott Intl McDonalds Corp McKesson Corp McEwen Mining Inc Medequities Rlty Tr 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 Mexico Fund Michael Kors Hldgs Micro Focus Intl Mid Amer Apartments Midsouth Bcp Midstate Petroleum Milacron Holdings Minerals Tech Mitsubishi UFJ Fncl Mizuho Financial Mobile Telesystems Model N Inc Modine Mfg Moelis & Co Mohawk Inds Molina Healthcare Molson Coors B Monmouth RE Monogram Residential Monsanto Co Moodys Corp Moog Inc A Morgan Stanley MS Em Mkt Dom Debt Morgan Stanley pfA Mosaic Co Motorola Solutions Movado Group Mueller Inds Mueller Water Pdts Mulesoft Inc Murphy Oil Corp Murphy USA Inc Myers Inds N NCI Building Sys NCR Corp NGL Energy Partners NL Industries NQ Mobile Inc NRG Energy Inc NRG Yield Inc A NRG Yield Inc C NTT DOCOMO Inc Nabors Inds Nam Tai Property Nat Fuel Gas Natl Grid plc Natl Hlth Inv Natl Oilwell Varco Natl Retail Prop Natl Storage Affil Nationstar Mtg Hldgs Natural Grocers Nautilus Inc Navigant Consult Navigator Hldgs Ltd Navios Maritime Acq Navios Maritime Hldg Navios Maritime Navistar Intl Neff Corp Nelnet Inc NeoPhotonics Corp Nevro Corp New Ireland Fund 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 Newell Rubbermaid Newfield Explor Newmont Mining Newpark Resc NexPoint CreditStrat NextEra Energy LP NextEra Energy pf Q NextEra Energy NiSource Inc Nielsen Hldgs plc Nike Inc B Noah Holdings Ltd Noble Corp plc Noble Energy Inc Nokia Corp Nomad Foods Ltd Nomura Holdings Nordic Amer Offshore Nordic Amer Tanker Nordstrom Inc Norfolk Sthn NorthWestern Corp Northrop Grumman NorthStr Rlty Europe Novartis AG Novo Nordisk AS NOW Inc Nu Skin Enterp Nucor Corp Nustar Energy LP Nuveen Hi Inco Opp Nuveen Rl Est Inco Nuveen Cal Div Adv Nuveen CredStrInco Nuveen Div Adv Nuv Dow30 Dyn Overw Nuveen Energy MLP Nuv Fltg Inco Opp Nuveen Glbl Hi Inco Nuv Hi Inco Dec 2018 Nuv Enhanced Muni Nuveen AMT Free Muni Nuveen Muni Value Nuv Pfd Inco Opp Nuveen Qual Pfd 2 Nuv RE Asset I&G Fd Nuveen Eqty Premium Nuveen Senior Income O OFG Bancorp OGE Energy OM Asset Mgmt Ltd ONE Gas Inc Oaktree Capital Grp Oasis Petroleum Obsidian Energy Occid Petl Oceaneering Intl Och-Ziff Capital Ocwen Financial Oil States Intl Old Republic Olin Corp Omega Hlthcre Omega Protein continued) Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn HZO 15.30 -.40 -2.5 16 ... t s t t 13.80 2 23.65 -20.9 -19.1 VAC 114.10 +.77 +0.7 20 1.40 s s t s 59.33 8 128.25 +34.5 +54.0 MMC 81.45 +.13 +0.2 23 1.50f s s s s 62.33 0 82.86 +20.5 +24.6 MLM 202.40 +3.20 +1.6 29 1.76f s s t t 167.06 5 244.32 -8.6 +13.0 MAS 37.25 -.06 -0.2 22 0.40 t s t s 29.38 8 39.37 +17.8 +12.2 DOOR 65.20 -.45 -0.7 19 ... t s t t 50.40 5 85.30 -0.9 +2.3 MTZ 44.60 +.75 +1.7 19 ... s s t s 27.10 8 49.50 +16.6 +58.5 MA 141.40 -.18 -0.1 36 0.88 t s s s 99.51 0 143.52 +36.9 +43.2 MTDR 24.75 +.36 +1.5 dd ... s s s t 19.99 6 28.51 -3.9 +15.2 MATX 25.91 -.08 -0.3 15 0.80f t s t t 21.63 3 42.00 -26.8 -29.5 MLP 12.70 -.80 -5.9 17 ... t t t s 6.36 3 27.80 +76.4 +97.1 MMS 63.29 -.29 -0.5 20 0.18 t s s s 43.69 0 64.97 +13.4 +12.5 MXL 23.22 +.01 ... 16 ... r s t s 18.26 4 32.47 +6.5 +21.3 MKC 98.93 -.01 ... 26 1.72f r s s s 88.64 6 106.50 +6.0 +2.8 MDR 6.80 +.16 +2.4 21 ... s s t t 4.41 7 8.33 -8.0 +36.1 MCD 156.68 -.24 -0.2 27 3.76 t t s s 110.33 0 161.72 +28.7 +38.4 MCK 148.42 -1.46 -1.0 13 1.36f t s t s 114.53 7 169.29 +5.7 -10.6 MUX 2.43 -.15 -5.8 dd 0.01 t s t t 2.15 2 4.43 -16.5 -31.1 MRT 11.73 ... ... 0.84 r s t s 10.28 6 13.06 +5.7 ... MPW 13.14 -.04 -0.3 16 0.96 t s s s 11.54 5 15.34 +6.8 +1.1 MED 58.14 +1.66 +2.9 30 1.28 s s s s 36.70 0 56.73 +39.7 +56.8 MCC 5.81 -.05 -0.9 7 0.64 t t t t 5.75 1 8.06 -22.6 -7.8 MD 43.10 +.20 +0.5 12 ... s s t t 41.20 1 72.13 -35.3 -34.3 MDT 82.40 +.28 +0.3 18 1.84 s t t s 69.35 7 89.72 +15.7 -2.1 MRK 65.99 -.17 -0.3 17 1.88 t s s s 58.29 0 66.80 +12.1 +9.1 MCY 56.63 -.11 -0.2 21 2.49 t t s t 50.32 5 64.52 -5.9 +10.9 MDP 53.70 -.05 -0.1 13 2.08 t t t t 43.85 5 66.25 -9.2 +9.3 MTH 40.90 +.40 +1.0 12 ... s t t s 29.70 8 44.45 +17.5 +20.5 MTOR 24.35 +1.77 +7.8 4 ... s s s s 9.84 0 22.90 +96.1 +110.2 MEI 40.20 +.70 +1.8 16 0.36 s s t t 29.85 7 46.40 -2.8 +14.9 MET 48.90 +.36 +0.7 10 1.60 s s s s 37.16 9 50.40 +4.6 +26.4 MTD 633.28 +7.28 +1.2 40 ... s s s s 395.61 0 629.63 +51.3 +56.9 MXF 17.60 +.04 +0.2 q 0.70 s t s s 13.28 9 18.24 +17.1 +16.6 KORS 44.65 -.27 -0.6 12 ... t s s s 32.38 7 52.67 +3.9 -5.8 MFGP 32.43 -.04 -0.1 ... t s s s 30.37 9 32.67 +2.2 ... MAA 108.26 +.04 ... 20 3.48 r s s s 85.04 9 110.95 +10.6 +20.4 MSL 11.70 -.40 -3.3 98 0.36 t s t t 9.80 3 16.60 -14.0 +25.8 MPO 16.00 -.05 -0.3 ... t s s t 10.87 5 23.25 -22.9 ... MCRN 16.55 +.20 +1.2 ... s s t t 12.43 6 19.57 -11.2 +10.5 MTX 67.85 +1.35 +2.0 16 0.20 s s t t 62.55 3 83.85 -12.2 +1.9 MTU 6.22 +.04 +0.6 ... s s t s 4.83 7 7.01 +1.0 +28.6 MFG 3.48 ... ... ... r s t t 3.17 5 3.87 -3.1 +6.8 MBT 10.51 -.47 -4.3 0.53e t s s s 7.09 8 11.59 +15.4 +53.0 MODN 13.60 +.20 +1.5 dd ... s s s s 6.98 0 13.75 +53.7 +27.9 MOD 17.65 -.05 -0.3 19 ... t s s s 9.25 0 17.85 +18.5 +53.8 MC 40.75 +.35 +0.9 19 1.48f s s s s 23.60 9 44.85 +20.2 +69.0 MHK 254.34 -.33 -0.1 21 ... t s s s 175.52 0 259.91 +27.4 +23.3 MOH 66.00 -.62 -0.9 48 ... t s t s 42.56 8 72.79 +21.6 +20.1 TAP 86.13 -1.12 -1.3 26 1.64 t t t t 85.34 1 112.19 -11.5 -14.2 MNR 16.17 +.08 +0.5 21 0.64 s s s s 12.89 0 16.43 +6.1 +22.7 MORE 11.99 -.02 -0.2 40 0.30 t s s s 9.55 0 12.09 +10.8 +25.6 MON 119.12 +.85 +0.7 22 2.16 s s s s 97.35 0 118.97 +13.2 +15.6 MCO 136.76 +.43 +0.3 25 1.52 s s s s 93.51 0 136.82 +45.1 +26.8 MOG/A 77.42 +.49 +0.6 24 ... s s s s 55.35 0 78.00 +17.9 +42.1 MS 47.32 +.72 +1.5 14 1.00f s s s s 30.62 0 48.90 +12.0 +48.5 EDD 8.22 -.03 -0.4 q 0.80m t s s s 6.94 9 8.37 +14.6 +13.0 MSpA 23.21 -.07 -0.3 1.01e t t t s 21.03 7 24.50 +0.9 ... MOS 21.31 +.65 +3.1 51 0.60 s s t t 19.23 2 34.36 -27.3 -17.1 MSI 85.48 ... ... 18 1.88 r t t s 71.24 7 93.75 +3.1 +14.9 MOV 27.55 +.20 +0.7 18 0.52 s s s t 20.50 7 31.95 -4.2 +33.0 MLI 32.66 +.41 +1.3 19 0.40 s s s t 27.72 4 43.96 -18.3 +1.0 MWA 12.15 -.12 -1.0 26 0.16 t s s t 10.45 5 14.20 -8.7 +4.1 MULE 21.08 +.24 +1.2 ... s s t t 19.52 2 29.00 -9.9 ... MUR 25.82 +.38 +1.5 dd 1.00 s s s t 22.21 3 35.19 -17.1 +2.1 MUSA 66.18 -.22 -0.3 12 ... t t t s 57.13 4 79.98 +7.7 -10.2 MYE 19.45 +.65 +3.5 57 0.54 s s s s 11.35 0 19.45 +36.0 +44.2 NCS 14.20 -.05 NCR 36.64 +.02 NGL 10.35 +.15 NL 8.30 +.40 NQ 3.61 +.15 NRG 23.84 +.91 NYLD/A 18.45 -.27 NYLD 18.75 -.20 DCM 22.89 -.07 NBR 7.64 +.20 NTP 10.55 +.30 NFG 58.90 -.60 NGG 64.55 -.83 NHI 79.99 ... NOV 34.77 +.32 NNN 42.99 -.18 NSA 23.82 +.20 NSM 17.13 -.24 NGVC 5.51 -.08 NLS 16.90 +.05 NCI 15.92 +.09 NVGS 11.05 ... NNA 1.23 -.03 NM 1.65 -.03 NMM 2.18 -.02 NAV 40.06 +.92 NEFF 25.00 -.05 NNI 48.49 -.06 NPTN 6.14 +.29 NVRO 87.35 -.53 IRL 14.01 -.01 NJR 42.70 -.45 NEWM 13.83 +.01 NMFC 13.55 -.15 EDU 87.16 +.12 NEWR 48.50 -.21 NRZ 16.68 +.15 SNR 9.28 -.02 NYCB 12.32 +.03 NYRT 7.78 -.04 NYT 19.35 +.15 NWL 42.99 -.21 NFX 27.69 +.58 NEM 37.78 -.07 NR 9.55 +.05 NHF 22.82 -.02 NEP 41.77 -1.12 NEEpQ 66.99 -.57 NEE 148.30 -1.79 NI 26.54 -.45 NLSN 40.25 +.40 NKE 53.50 -.37 NOAH 28.77 -.13 NE 4.01 +.05 NBL 26.09 +.04 NOK 6.21 +.05 NOMD 14.98 +.01 NMR 5.57 +.01 NAO 1.48 +.04 NAT 5.29 +.04 JWN 46.64 -.10 NSC 127.35 -.69 NWE 58.41 -.55 NOC 275.97 +8.94 NRE 12.59 +.03 NVS 85.11 -.47 NVO 48.67 +.48 DNOW 12.73 +.11 NUS 61.54 -.47 NUE 54.27 +.77 NS 41.13 +.47 NMZ 13.71 -.03 JRS 11.09 -.03 NAC 15.26 -.07 JQC 8.35 -.03 NAD 14.37 -.01 DIAX 16.56 +.10 JMF 11.86 -.06 JRO 11.73 -.03 JGH 17.20 -.03 JHA 9.99 -.01 NVG 15.71 +.01 NEA 13.97 +.02 NUV 10.32 +.03 JPC 10.46 -.04 JPS 10.23 -.03 JRI 17.76 -.15 BXMX 13.59 -.04 NSL 6.54 +.01 -0.4 19 +0.1 12 +1.5 dd +5.1 6 +4.3 33 +4.0 23 -1.4 38 -1.1 61 -0.3 +2.7 dd +2.9 dd -1.0 19 -1.3 ... 17 +0.9 83 -0.4 20 +0.8 29 -1.4 11 -1.4 13 +0.3 19 +0.6 13 ... -2.4 7 -1.8 dd -0.9 7 +2.4 dd -0.2 19 -0.1 10 +5.0 dd -0.6 dd -0.1 q -1.0 19 +0.1 20 -1.1 9q +0.1 47 -0.4 dd +0.9 6 -0.2 8 +0.2 12 -0.5 +0.8 30 -0.5 17 +2.1 16 -0.2 31 +0.5 dd -0.1 q -2.6 12 -0.8 -1.2 23 -1.7 22 +1.0 23 -0.7 21 -0.4 16 +1.3 6 +0.2 cc +0.8 +0.1 +0.2 +2.8 +0.8 dd -0.2 14 -0.5 21 -0.9 19 +3.3 24 +0.2 -0.5 17 +1.0 +0.9 dd -0.8 27 +1.4 21 +1.2 57 -0.2 -0.3 -0.5 q -0.4 q -0.1 q +0.6 q -0.5 p -0.3 q -0.2 -0.1 q +0.1 +0.1 q +0.3 q -0.3 q -0.3 q -0.8 q -0.3 q +0.2 q ... ... 1.56 ... ... 0.12 1.12f 1.08f ... 0.24 0.28 1.66f 3.35e 3.80 0.20 1.90f 1.04f ... ... ... ... ... 0.20 ... 1.27f ... ... 0.56 ... ... 2.15e 1.02 1.40 1.36 0.40e ... 1.92f 1.04 0.68 0.46 0.16 0.92f ... 0.30f ... 2.88 1.46f 3.19 3.93 0.70 1.36 0.84 ... 0.08 0.40 0.17e ... ... 0.18 0.66e 1.48a 2.44 2.10 4.00 0.60 2.75e 0.96e ... 1.44 1.51 4.38 ... ... 0.91 0.62 0.85a 1.06 1.35 0.76a 1.58 ... ... 0.75a 0.39a 0.80 0.70 1.49a 1.00 0.42 t t t t 13.05 3 18.60 -9.3 -2.8 s s t t 29.83 4 49.90 -9.7 +14.1 s s t t 8.58 2 25.80 -50.7 -31.9 s s s s 3.10 7 10.90 +1.8 +77.1 s s s s 3.06 5 4.40 +12.1 -10.8 s t s s 9.84 9 26.25 +94.5 +106.7 t s s s 13.40 0 18.73 +20.1 +18.9 t s s s 13.98 0 19.10 +18.7 +15.8 t t t s 21.96 3 26.01 +0.6 -4.2 s s t t 6.18 2 18.40 -53.4 -19.8 s s s s 6.79 9 11.23 +42.6 +25.7 t s s s 50.61 8 61.25 +4.0 +10.8 t s s s 56.50 5 72.88 +10.7 -3.2 r t s s 66.31 0 81.21 +7.8 +7.4 s s s t 29.90 4 43.63 -7.1 +5.4 t s s t 36.45 5 52.27 -2.7 -7.2 s s s s 18.91 7 26.15 +7.9 ... t s t t 14.05 6 19.83 -5.1 +11.5 t t t t 5.41 1 13.79 -53.7 -48.6 s s t t 14.28 3 24.15 -8.6 -31.4 s s t t 14.62 1 27.86 -39.2 -18.9 r s s s 6.65 6 14.75 +18.8 +66.4 t s t t 1.08 2 2.11 -27.6 +21.7 t s s s 0.95 5 2.40 +17.0 +54.1 t s s s 1.15 6 2.94 +54.6 +69.2 s s s s 20.84 0 39.38 +27.7 +102.8 t s s s 8.50 0 26.45 +77.3 +177.4 t s s t 37.86 7 55.01 -4.5 +29.0 s s t t 5.26 1 17.40 -43.2 -67.6 t s s s 65.82 6 106.93 +20.2 -7.4 t s s s 11.30 9 14.33 +17.0 +20.2 t t s s 30.46 9 44.30 +20.3 +33.9 s s s t 11.87 4 17.19 -13.5 -5.5 t t t t 13.05 3 15.00 -3.9 +10.7 s s s s 37.16 9 94.30 +107.0 +81.0 t s s s 27.85 9 51.31 +71.7 +31.9 s s s s 13.30 8 17.86 +6.1 +28.3 t t t t 8.82 2 11.90 -5.2 -8.5 s s t t 11.67 2 17.68 -22.6 -11.6 t t t t 7.25 2 10.15 -23.1 -13.6 s s s s 10.60 0 20.15 +45.5 +56.9 t t t t 42.81 1 55.08 -3.7 -13.4 s s t t 24.41 2 50.00 -31.6 -34.2 t s s s 30.19 8 40.04 +10.9 -2.9 s s s s 5.80 0 9.60 +27.3 +40.1 t s s s 20.31 7 23.93 +0.2 +16.9 t s s s 23.90 0 43.40 +63.5 +56.6 t t s s 54.44 9 68.91 +17.0 ... t t s s 110.49 0 151.60 +24.1 +25.4 t t s s 21.17 9 27.29 +19.9 +17.0 s s s t 36.96 2 54.99 -4.1 -21.6 t t t s 49.01 4 60.53 +5.3 -1.6 t t s s 21.33 7 33.05 +31.2 +6.9 s s s t 3.14 2 8.37 -32.3 -27.5 s s t t 22.99 2 42.03 -31.5 -22.0 s s s s 4.04 9 6.65 +29.1 +14.1 s s s s 9.00 0 15.49 +56.5 +30.9 s t t t 4.29 6 6.80 -5.6 +26.7 s s s t 0.80 3 3.90 -46.2 -59.8 s s t t 4.41 2 10.95 -37.0 -40.1 t s t t 39.53 4 62.82 -2.7 -6.7 t s s s 89.95 0 128.09 +17.8 +42.6 t t t s 53.85 5 63.86 +2.7 +7.2 s s s s 210.60 0 274.61 +18.7 +28.1 s s t s 9.39 9 13.10 +0.2 +25.8 t s s s 66.93 0 86.90 +16.8 +10.5 s s s s 30.89 0 48.88 +35.7 +6.7 s s t t 11.31 2 23.53 -37.8 -35.2 t s t s 46.35 8 66.04 +28.8 +9.9 s s t t 45.30 4 68.00 -8.8 +20.6 s s t t 37.30 3 55.64 -17.4 +1.0 t s s s 13.39 8 13.81 +1.9 +1.0 t s t s 9.87 6 12.08 +3.0 +2.0 t s s s 13.75 6 16.64 +7.9 -1.8 t t t t 8.12 3 9.06 -5.6 +7.8 t s s s 13.19 6 15.18 +2.9 +2.1 s s s s 13.72 9 17.04 +10.4 +19.7 t s t t 11.41 2 14.55 -12.4 +9.0 t s s t 10.87 5 12.93 -3.8 +18.1 t r s s 14.41 0 17.42 +7.6 +21.1 t t t t 9.98 1 10.48 -0.7 ... s s s s 13.85 8 16.22 +8.6 +3.9 s s s s 12.94 6 14.78 +4.7 +1.9 s s s s 9.34 8 10.67 +7.9 +0.7 t s s s 8.72 9 10.75 +6.3 +12.4 t s r s 8.21 0 10.45 +9.9 +16.7 t t s s 15.17 7 19.00 +12.8 +12.2 t s t s 12.08 7 14.54 +6.8 +13.3 s t t t 6.26 4 7.16 -3.7 +11.9 OFG OGE OMAM OGS OAK OAS OBE OXY OII OZM OCN OIS ORI OLN OHI OME -4.7 11 -0.2 19 +0.3 -0.8 26 +0.9 14 +1.7 dd ... +0.7 dd +0.6 37 -0.3 dd +0.3 dd +2.9 dd +0.8 13 +3.6 49 -0.6 10 +1.2 9 0.24 1.21 0.32 1.68 2.60f ... ... 3.08f 0.60 0.87e ... ... 0.76 0.80 2.56f 0.20 t s t t 8.40 2 14.48 -30.2 -4.2 t s s s 29.57 9 37.41 +8.3 +20.6 s s t t 12.10 5 16.01 -5.0 +9.8 t s s s 55.98 0 76.06 +16.8 +27.4 s t t s 36.95 8 48.50 +22.0 +11.0 s s s t 6.69 2 17.08 -44.1 -8.8 r s t t 0.82 2 2.05 -43.5 -41.2 s s s t 57.20 3 75.60 -13.2 -10.9 s s s t 20.74 5 32.12 -8.0 +3.9 t t s t 2.15 3 4.78 -13.3 -26.8 s s s t 2.12 3 6.15 -43.6 -10.1 s s t t 20.90 2 41.75 -35.8 -16.4 s s s s 16.51 7 21.19 +3.4 +10.6 s s s s 18.52 0 33.88 +30.7 +74.0 t s t s 28.11 6 36.68 +4.4 +1.8 s s t t 14.50 2 26.99 -34.1 -34.2 9.15 -.45 36.22 -.09 13.77 +.04 74.71 -.60 45.75 +.40 8.46 +.14 1.00 ... 61.80 +.45 25.96 +.16 2.87 -.01 3.04 +.01 25.05 +.70 19.64 +.15 33.46 +1.17 32.65 -.20 16.50 +.20 Name Omnicom Grp On Assignment On Deck Capital OneBeacon Ins Grp OneMain Holdings ONEOK Ooma Inc Oracle Corp Orange Orbital ATK Inc Orchid Island Cap Orion Eng Carbons Ormat Technologies Oshkosh Corp Osisko Gold Royal Outfront Media Inc Overseas Shiphldg Owens & Minor Inc Owens Corning Owens Illinois Oxford Inds P Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn OMC 72.70 -.34 -0.5 15 2.20 t t t t 71.63 1 89.66 -14.6 -11.1 ASGN 50.01 +.65 +1.3 22 ... s s t s 32.04 8 55.53 +13.2 +34.6 ONDK 4.75 +.17 +3.7 dd ... s s s s 3.29 6 5.96 +2.6 -23.9 OB 18.05 ... ... 32 0.84 r t t s 13.63 0 18.48 +12.5 +33.4 OMF 27.96 +.42 +1.5 12 ... s s s s 16.03 8 31.84 +26.3 -10.8 OKE 56.10 -.10 -0.2 35 2.98f t s s t 45.41 8 59.47 -2.3 +25.5 OOMA 9.80 -.10 -1.0 dd ... t s s s 7.30 6 12.30 +8.9 +6.1 ORCL 48.33 -.41 -0.8 22 0.76 t t t s 37.62 7 53.14 +26.2 +20.9 ORAN 16.76 +.09 +0.5 0.41e s t s s 13.98 8 17.63 +10.7 +17.9 OA 132.25 +22.21 +20.2 24 1.28 s s s s 71.52 0 112.03 +50.7 +50.5 ORC 10.07 +.11 +1.1 8 1.68 s s s t 9.18 3 12.60 -7.0 ... OEC 21.50 +.05 +0.2 0.72 s s s s 17.15 6 24.55 +14.1 +23.2 ORA 58.09 +.43 +0.7 24 0.32 s s t s 45.30 8 61.49 +8.3 +20.6 OSK 78.80 +1.67 +2.2 24 0.84 s s s s 51.50 0 77.22 +22.0 +38.8 OR 13.14 -.28 -2.1 0.20f t s s s 8.88 8 14.39 +35.2 +15.5 OUT 21.57 -.06 -0.3 11 1.44 t t t t 21.00 1 27.89 -13.3 +5.3 OSG 2.55 +.03 +1.2 ... s s t t 1.96 2 5.66 -33.4 ... OMI 28.40 -.20 -0.7 15 1.03 t s t t 26.91 2 37.02 -19.5 -12.4 OC 75.47 -.03 ... 22 0.80 r s s s 46.45 0 76.84 +46.4 +48.3 OI 24.57 -.08 -0.3 11 ... t s s s 16.80 0 25.08 +41.1 +37.1 OXM 59.68 -.64 -1.1 19 1.08 t s t t 49.50 4 76.19 -0.7 -11.9 PBF Energy Inc PBF PG&E Corp PCG PGT Inc PGTI PHH Corp PHH PIMCO Total Ret ETF BOND PIMCO EnhShtMatur MINT PJT Partners Inc PJT PNC Financial PNC PNM Resources PNM POSCO PKX PPG Inds PPG PPL Corp PPL PVH Corp PVH Packaging Corp Am PKG Palo Alto Networks PANW Pandora Media P Paramount Group PGRE Park Hotels & Resort PK Parker Drilling PKD Parker Hanif PH Parkway Inc PKY Parsley Energy PE Party City Holdco PRTY Patriot National Inc PN Paycom Software PAYC Peabody Energy Corp BTU Pearson PLC PSO Pebblebrook Htl Tr PEB Pembina Pipeline PBA Pengrowth Engy Corp PGH Penney JC Co Inc JCP Penna REIT PEI PennyMac Fin Svcs PFSI PennyMac Mtg IT PMT Penske Auto Grp PAG Pentair plc PNR Penumbra Inc PEN PepsiCo PEP Performance Food Grp PFGC PerkinElmer Inc PKI Perrigo Co plc PRGO Petrobras A PBR/A Petrobras PBR Petroquest Energy PQ Pfizer Inc PFE Pharmerica Corp PMC Phelps Select Engy DSE Philip Morris Intl PM Philips NV PHG Phillips 66 PSX Phillips 66 LP PSXP Phoenix New Media FENG Physicians Realty Tr DOC Piedmont Office RT PDM Pier 1 Imports PIR Pimco Corp &Income PCN Pimco Corp &Inco Opp PTY Pimco Dyn Cred Inco PCI Pimco Dynam Income PDI Pimco Income Strat PFL Pimco Income Strat2 PFN Pimco High Income PHK Pinnacle Foods PF Pinacle West PNW Pioneer Energy Svcs PES Pioneer Flt Rate Tr PHD Pioneer High Income PHT Pioneer Natural PXD Pitney Bowes PBI Plains All Am Pipe PAA Plains GP Hldgs LP PAGP Planet Fitness PLNT Plantronics Inc PLT Platform Specialty PAH Ply Gem Holdings PGEM Polaris Inds PII PolyOne Corp POL Portland Gen Elec POR Post Holdings Inc POST Potash Corp POT Powsh DB Commodity DBC PwShs Agriculture Fd DBA PwShs Oil Fund DBO PwShs Base Metals Fd DBB PwShs US Dollar Bull UUP PwShs Aero&Def PPA PwShs Bldg Construct PKB PowerShs Clean Engy PBW PowerShs LeisureEnt PEJ PowerShares Semicon PSI PwSh S&P500 Qualty SPHQ PwShs List Priv Eq PSP PwShs Fincl Pfd PGF PwShs US 1000 PRF PowSh Build Am Bond BAB PowSh SPSensLowVolit XRLV PwShs Russ 1K EqWght EQAL PowSh Vari Rate Pfd VRP PowSh SP500 High Div SPHD PowSh IntldevLowVol IDLV PowSh GblShTmHiYldBd PGHY PowShs Senior Loan BKLN PowSh S&P500 LowVol SPLV PowShs S&P500 HiBeta SPHB PwShs Natl AMTFrMuni PZA PwShs FdHiYldCorpBd PHB PowShs Preferred PGX PwShs Emg Mkts Sov PCY PwShs Emerging Mkts PXH PwSh S&P 500 BuyWrt PBP Praxair Inc PX Precision Drill Corp PDS Pref Apart Cmtys APTS Prestige Brands PBH Pretium Resources PVG Primerica Inc PRI Principal Fncl Grp PFG Pro Assurance PRA ProLogis Inc PLD ProPetro Holding Cp PUMP ProSh Short Dow 30 DOG ProShs Ultra Dow30 DDM ProShs Ultra QQQ QLD ProShs Ultra S&P500 SSO ProShUlt 7-10yr Trs UST ProSh Sht MSCI EmMkt EUM ProSh Ultra RealEst URE ProSh Ultra O&G DIG Pro UltPro Russ2000 URTY ProShs UltPro Dow30 UDOW ProShs Ultra R2K UWM ProShs Short20+Tr TBF ProShs Ultra S&P500 UPRO ProShs UltSht Silver ZSL ProShs Ultra VIX ST UVXY ProShs Vix ST Fut VIXY ProShs Short Crude OILD ProShs Crude OILU ProSh Ultra Crude UCO ProShs Ultra Nat Gas BOIL ProShs VIX MT Fut VIXM ProShs Ultra Silver AGQ ProShs Ultra Sht NG KOLD ProShs Short VIX ST SVXY ProShs UltSht Crude SCO ProShs UltraSht Euro EUO Procter & Gamble PG Progressive Corp PGR Pros Holdings PRO ProSh Short QQQ PSQ ProShs Short S&P SH a Continued on next page 25.45 +.62 +2.5 29 1.20 s s s t 18.48 6 30.98 -8.7 +14.7 69.65 -.63 -0.9 17 2.12f t s s s 57.60 9 71.57 +14.6 +16.9 14.15 +.10 +0.7 30 ... s s s s 9.50 9 14.88 +23.0 +26.0 13.14 -.19 -1.4 dd ... t t t t 11.76 4 15.70 -13.3 -8.1 106.83 -.14 -0.1 q 6.13e t t s s 102.11 9 107.99 +2.6 +3.0 101.73 +.02 ... q 0.82e r r r s 101.26 9 101.82 +0.4 +1.7 37.42 +.03 +0.1 27 0.20 s t t s 25.43 7 45.38 +21.2 +51.0 129.70 +1.51 +1.2 16 3.00f s s s s 87.04 0 133.26 +10.9 +44.6 41.58 -.92 -2.2 22 0.97 t t s s 30.95 9 43.05 +21.2 +36.1 70.00 +.36 +0.5 ... s t s s 49.37 8 77.76 +33.2 +49.3 106.80 +.50 +0.5 18 1.80f s s t s 89.64 8 113.67 +12.7 +6.6 39.11 -.20 -0.5 17 1.58 t s s s 32.08 9 40.20 +14.9 +17.9 128.01 -.09 -0.1 18 0.15 t s s s 84.53 0 130.75 +41.9 +19.3 116.22 +.34 +0.3 23 2.52 s s s s 78.03 0 118.97 +37.0 +47.9 143.43 -.02 ... dd ... r s s s 107.31 7 165.69 +14.7 -3.4 8.19 +.07 +0.9 dd ... s s t t 6.76 2 14.95 -37.2 -39.0 15.93 -.08 -0.5 72 0.38 t s t t 14.58 5 17.58 -0.4 -2.7 27.19 -.30 -1.1 0.43p t s s t 24.65 3 33.40 -9.1 ... 1.20 +.05 +4.3 dd ... s s t t 1.10 1 2.90 -53.8 -46.8 173.63 +3.94 +2.3 23 2.64 s s s s 118.77 0 170.67 +24.0 +40.6 22.97 -.02 -0.1 ... t s s s 16.39 0 23.17 +3.2 ... 25.61 -.03 -0.1 91 ... t s t t 22.98 2 39.82 -27.3 -20.8 13.80 ... ... ... r t t t 12.65 3 18.33 -2.8 -11.4 1.20 ... ... 3 2.50e r t t t 1.02 1 9.20 -74.2 -59.8 75.08 +.29 +0.4 82 ... s s s s 39.15 0 75.57 +65.0 +53.1 29.81 +.23 +0.8 ... s s s s 22.58 9 30.95 +8.2 ... 7.67 -.02 -0.3 0.80e t t t t 7.04 2 10.37 -23.2 -20.8 34.13 -.16 -0.5 19 1.52 t s s s 23.56 0 34.93 +14.7 +31.2 33.96 -.11 -0.3 24 1.50 t s s s 27.44 9 34.97 +8.4 +20.5 .68 +.06 +9.1 dd 0.04 s s t t 0.54 2 1.77 -51.9 -56.5 4.15 -.06 -1.4 10 ... t s t t 3.45 1 10.74 -50.1 -58.3 10.47 -.23 -2.1 7 0.84 t s t t 9.75 1 24.14 -44.8 -50.2 17.50 +.35 +2.0 6 ... s s s s 15.65 6 19.35 +5.1 -3.1 16.93 -.03 -0.2 14 1.88 t t t s 14.28 7 18.46 +3.4 +23.6 44.44 -.47 -1.0 11 1.28f t s s t 38.33 4 56.05 -14.3 -7.1 65.54 +.94 +1.5 21 1.38 s s t s 53.80 8 69.03 +16.9 +11.8 88.85 +.55 +0.6 dd ... s s s s 56.05 0 91.00 +39.3 +17.6 114.99 +.14 +0.1 24 3.22 s t t s 98.50 8 119.39 +9.9 +11.8 28.50 +.05 +0.2 29 ... s s s s 19.95 9 29.90 +18.8 +19.2 69.48 +.40 +0.6 25 0.28 s s s s 45.35 0 70.16 +33.2 +30.5 86.62 -.28 -0.3 dd 0.64 t s s s 63.68 7 98.15 +4.1 -6.8 9.59 -.06 -0.6 ... t s s s 6.96 6 11.77 +8.9 +18.4 10.06 -.02 -0.2 ... t s s t 7.61 5 12.56 -0.5 +8.7 2.06 +.13 +6.7 dd ... s s s t 1.66 2 4.75 -37.8 -33.9 35.55 +.19 +0.5 15 1.28 s s s s 29.83 0 35.84 +9.5 +7.3 29.00 -.05 -0.2 15 ... t t s s 19.20 0 29.40 +15.3 +10.3 6.46 -.06 -0.9 1.26 t s t t 6.11 2 8.40 -14.8 +0.9 116.08 +.29 +0.3 24 4.28f s t t s 86.78 8 123.55 +26.9 +20.3 41.58 +.39 +0.9 0.88e s s s s 28.19 0 41.79 +36.0 +44.6 88.31 +.64 +0.7 13 2.80 s s s s 75.14 0 88.87 +2.2 +14.2 48.74 -.10 -0.2 20 2.26f t s t s 42.47 5 58.00 +0.2 +7.8 5.80 +.24 +4.3 45 ... s s s s 2.43 0 5.98 +84.7 +58.0 18.69 -.05 -0.3 19 0.92f t s t t 17.12 4 21.88 -0.2 -2.3 20.32 -.04 -0.2 12 0.84 t s t t 18.61 4 23.08 -2.8 +2.2 4.71 -.49 -9.4 10 0.28 t s t t 3.96 2 9.68 -44.8 +36.7 17.14 -.01 -0.1 q 1.35 t s t s 12.64 9 17.95 +16.0 +23.4 16.69 -.01 -0.1 q 1.56a t s s s 13.27 9 17.22 +16.6 +27.0 22.66 -.01 ... q 1.97 r s s s 18.90 9 23.17 +12.1 +26.5 30.34 +.05 +0.2 q 2.65a s s s s 26.06 9 31.07 +9.5 +22.3 12.04 -.05 -0.4 q 1.08 t s s s 9.76 9 12.44 +13.9 +26.1 10.54 -.04 -0.4 q 0.96 t s s s 8.76 9 10.87 +11.1 +22.8 8.31 -.03 -0.4 q 1.24 t t t t 8.09 2 9.98 -9.4 -4.7 59.12 +.30 +0.5 27 1.30f s t t s 46.36 7 66.67 +10.6 +20.0 88.34 -.93 -1.0 21 2.62 t t s s 70.86 9 90.92 +13.2 +22.0 2.25 +.05 +2.3 dd ... s s s t 1.60 2 7.20 -67.2 -33.7 11.67 +.04 +0.3 q 0.72 s t t t 11.36 3 12.45 -1.7 +8.7 9.84 -.01 -0.1 q 1.14 t s t t 9.36 5 10.56 -3.6 +4.5 137.00 +.07 +0.1 cc 0.08 s s t t 125.46 2 199.83 -23.9 -23.2 12.92 -.06 -0.5 8 0.75 t s t t 12.31 2 18.24 -14.9 -23.0 21.98 +.17 +0.8 18 2.20 s s t t 18.82 3 33.95 -31.9 -11.6 22.92 +.11 +0.5 24 1.54 s s t t 19.60 2 36.55 -33.9 -16.9 25.93 +.14 +0.5 49 ... s s s s 16.85 0 26.15 +29.0 +43.4 43.67 +.40 +0.9 14 0.60 s s t t 41.28 2 58.27 -20.3 -12.1 11.58 +.40 +3.6 17 ... s t t s 6.85 6 14.82 +18.0 +33.9 16.15 +.15 +0.9 11 ... s s t t 12.85 5 20.00 -0.6 +21.2 106.97 +1.10 +1.0 30 2.32 s s s s 73.07 0 108.03 +29.8 +50.7 37.66 +.37 +1.0 18 0.54 s s t s 28.77 8 40.88 +17.5 +18.4 46.36 -.60 -1.3 21 1.36 t t s s 40.28 8 48.22 +7.0 +13.7 85.84 +1.04 +1.2 50 ... s s s s 68.76 9 89.04 +6.8 +5.7 19.19 +.45 +2.4 24 0.40 s s s s 15.72 8 20.27 +6.1 +19.6 15.32 -.02 -0.1 q ... t s s t 13.69 7 16.08 -3.3 +6.4 18.95 -.11 -0.6 q ... t s t t 18.33 3 21.00 -5.1 -5.3 8.62 -.05 -0.6 q ... t s s t 7.40 5 9.91 -11.0 +3.8 18.00 +.19 +1.1 q ... s t s s 13.42 9 18.64 +20.6 +33.5 23.90 +.06 +0.3 q ... s t t t 23.66 1 26.83 -9.7 +1.4 50.18 +.51 +1.0 q 0.50e s s s s 37.28 0 50.25 +20.2 +31.1 30.15 +.17 +0.6 q 0.07e s s s s 23.97 0 30.29 +8.2 +19.3 4.73 +.08 +1.7 q 0.07e s s s s 3.41 0 4.68 +28.5 +28.3 40.43 -.02 ... q 0.15e r s t s 35.22 7 42.92 +1.0 +16.8 47.95 +.59 +1.2 q 0.04e s s s s 31.18 0 48.39 +32.9 +50.9 28.72 -.04 -0.1 q 0.38e t s s s 24.37 0 28.76 +10.5 +16.8 12.45 -.38 -3.0 q 0.66e t t t s 10.33 9 12.97 +12.1 +23.7 18.94 -.09 -0.5 q 1.11 t s t s 17.65 9 19.18 +5.5 +5.3 105.83 -.28 -0.3 q 1.91e t s s s 90.12 0 106.16 +6.3 +16.6 30.49 -.15 -0.5 q 1.31 t s s s 28.75 7 31.54 +4.8 +2.5 31.45 +.10 +0.3 q 0.46 s s s s 26.40 0 31.44 +12.6 +15.8 29.26 +.04 +0.1 q 0.39e s s s s 24.83 0 29.27 +8.7 +14.8 26.02 -.04 -0.2 q 1.20 t s t s 24.10 9 26.49 +5.7 +7.5 41.05 -.13 -0.3 1.30 t s s s 36.55 0 41.21 +4.8 +11.3 33.27 -.15 -0.4 q 1.11e t s s s 27.95 0 33.71 +16.9 +13.4 24.24 -.07 -0.3 q 1.08 t s t t 23.95 4 24.81 -0.8 +5.8 23.05 -.07 -0.3 q 1.01 t s t t 22.96 2 23.46 -1.3 +3.2 45.90 -.02 ... q 0.85 r s s s 39.61 0 46.00 +10.4 +13.7 38.29 +.23 +0.6 q 0.49e s s s s 31.54 0 38.83 +4.7 +19.9 25.58 -.09 -0.4 0.87 t t s s 24.41 7 26.10 +2.8 +1.2 19.01 -.07 -0.4 q 0.84 t s t s 18.29 9 19.11 +1.2 +6.3 15.04 -.08 -0.5 q 0.86 t s t s 13.96 9 15.27 +5.7 +4.9 29.92 -.16 -0.5 1.50 t s s s 27.71 8 30.80 +5.9 +4.4 21.83 -.36 -1.6 q 0.49e t s s s 17.11 0 22.30 +20.3 +27.0 22.18 -.43 -1.9 q 1.07e t t t s 20.71 7 23.00 +4.3 +12.2 134.74 +.52 +0.4 24 3.15 s s s s 114.43 9 138.69 +15.0 +16.2 2.88 +.01 +0.3 dd 0.28 s s t t 2.38 2 6.25 -47.2 -23.9 18.18 +.22 +1.2 dd 0.94f s t s s 12.02 0 18.55 +21.9 +43.3 50.89 -.64 -1.2 21 ... t s t t 44.64 5 59.63 -2.3 +10.3 8.10 -.57 -6.6 ... t t t t 6.82 3 12.53 -1.7 -18.1 76.70 +.55 +0.7 16 0.76 s s s s 52.50 8 86.45 +10.9 +36.7 62.42 -.09 -0.1 14 1.88f t t t s 49.04 8 67.73 +7.9 +31.4 53.85 -.05 -0.1 23 1.24a t t t t 50.50 3 63.53 -4.2 +13.3 65.03 -.17 -0.3 25 1.76 t s s s 45.93 0 65.49 +23.2 +30.6 12.34 +.45 +3.8 ... s s t t 10.84 4 15.30 -14.1 ... 16.59 -.06 -0.4 q ... t t t t 16.64 1 21.19 -12.9 -20.2 107.69 +.64 +0.6 q 0.79e s s s s 68.03 0 107.10 +28.9 +52.4 64.40 -.14 -0.2 q ... t s s r 39.44 0 65.11 ... +52.4 95.78 +.37 +0.4 q 0.40e s s s s 65.72 0 95.42 +25.8 +37.3 59.06 -.20 -0.3 q 0.42e t t s s 54.55 5 63.94 +5.3 -4.5 18.82 -.06 -0.3 q ... t t t t 18.86 1 26.08 -24.6 -22.5 65.45 -.66 -1.0 q ... t s s r 49.31 0 66.69 ... +11.9 33.29 +.26 +0.8 q 0.46e s s s t 28.35 3 46.90 -23.7 -6.3 68.73 +1.46 +2.2 q ... s s s r 36.73 0 70.73 ... +52.3 69.32 +.59 +0.9 q ... s s s r 34.83 0 68.78 ... +86.7 62.40 +.90 +1.5 q ... s s s r 40.43 0 63.41 ... +34.9 22.17 +.11 +0.5 q ... s s t t 20.80 4 24.49 -7.2 +1.9 114.67 +.61 +0.5 q 0.21e s s s s 65.51 0 114.08 +40.2 +59.3 30.80 +1.31 +4.5 q ... s t t t 26.93 3 40.39 -20.5 +1.2 22.51 -2.18 -8.8 q ... t t t r 24.56 1 416.80 ... -94.5 34.00 -1.57 -4.4 q ... t t t r 35.49 1 127.80 ... -72.8 19.15 +.14 +0.7 ... s t t s 17.65 1 34.74 +4.6 ... 23.46 -.16 -0.7 ... t s s t 14.90 5 34.64 -30.2 ... 16.99 -.10 -0.6 q ... t s s r 12.36 4 24.48 ... -5.2 9.92 +.62 +6.7 q ... s s s t 8.03 2 20.34 -47.7 -39.7 25.31 -.59 -2.3 q ... t t t t 24.84 1 47.48 -40.2 -47.1 35.48 -1.71 -4.6 q ... t s s s 28.47 4 50.61 +10.6 -21.5 30.24 -2.22 -6.8 q ... t t t s 21.44 4 47.30 +31.2 -6.3 89.76 +3.72 +4.3 q ... s s s r 31.81 0 93.43 ... +167.7 35.56 +.17 +0.5 q ... s t t r 30.12 3 52.16 ... -26.7 21.18 -.02 -0.1 q ... t t t t 20.85 1 28.02 -21.8 -10.6 93.15 -.12 -0.1 24 2.76f t s s s 81.18 0 94.19 +10.8 +9.0 46.31 +.29 +0.6 22 0.69e s t s s 30.63 9 49.01 +30.5 +50.2 24.21 -.13 -0.5 dd ... t t t s 20.34 4 30.49 +12.5 +20.2 38.10 +.02 +0.1 q ... s t t t 37.93 1 49.71 -19.5 -20.9 32.35 -.04 -0.1 q ... t t t t 32.39 1 39.50 -11.5 -15.8 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September 19, 18, 2017 Plus 8 New York Stock Exchange ( Name continued) Ticker ProSh UltraSht S&P ProShs UltShort Dow ProSh Ultra Sht QQQ ProShs UltPro ShtR2K Pro UltPro ShtDow30 ProSh USht Leh 20 Tr ProSh Short R2K ProSh UltSht R2K ProShs UltSht S&P500 ProSh S&P Div Arist ProShs UltSht Brazil Prosperity Bcsh Proto Labs Inc Provident Fin Svcs Prudential Fncl Prud GblShDurHiYld Prudential PLC (UK) Prud ShtDurHiYldFd Pub Svc Ent Gp Public Storage Public Storage pf G PulteGroup Inc Pure Storage Inc Putnam Mastr Putnam Premier Pzena Investment Mtg Q Q2 Holdings Inc QEP Resources Inc QTS Realty Trust Quad/Graphics Quality Care Prop Quanex Bldg Pdts Quanta Services Quntum Corp Quest Diagnostics Quintiles IMS Hold Quorum Health Corp Quotient Technology Qwest Corp 2057 R RAIT Fincl Trust RH RLI Corp RLJ Lodging Trust RPC Inc RPM Intl RSP Permian Inc Radian Group Ralph Lauren Corp Ramco Gersh PT Range Resources Raymond James Fncl Rayonier AdvMatls Rayonier Inc Raytheon Co Realogy Holdings Realty Income Red Hat Inc Redwood Trust Inc Regal Beloit Regal Entertainment Regency Centers Regions Fncl Regis Corp Reinsur Grp Amer Reliance Steel Alu RE/MAX Holdings RenaissanceRe Hld Renren Inc Republic Svcs ResMed Inc Resolute Energy Resolute Forest Pdts Resource Capital Cp Restaurant Brands Retail Prop Amer Rev Group Inc Revlon Inc Rexford Indl Rlty Rexnord Corp Rice Energy Inc Rice Midstream Ptrs 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 Rowan Cos plc Royal Bk Cda Royal Bk Scotland Royal Caribn Royal Dutch Shell B Royal Dutch Shell A Royce Value Rubicon Project Ruby Tuesday Rudolph Tech Inc Ryder Ryerson Holding Ryman Hosp Props S S&P Global Inc SAP Se SCANA Corp SK Telecom Co SL Green Rlty SM Energy Co SPDR DJIA ETF SPDR Gold Trust SPDR Euro Stoxx 50 SPDR Global Nat Res SPDR DJ Glob Rl Est SPDR Intl Div SPDR DJ Intl RE S&P Mid Cap 400 SPDR S&P500 ETF Tr Spdr Blkstn SeniorLn Spdr DblnTotRetTact SPDR S&P Biotech SPDR S&P Dividend SPDR Homebuilders SPDR S&P Bank SPDR InvGradeFltRate SPDR BarcCap Cv Sec SPDR Cap IntmTmBd SPDR ShtTmHiYldBd SPDR Lehman HY Bd SPDR ShtTm CorpBd SPDR ef SPDR S&P Aero&Def SPDRLehmn 1-3mo bill SPDR S&P Reg Bkg SPDR S&P Retail SPDR Nuv Barcl Cap SPDR S&P Pharm SPDR S&P O&G ExpPdtn SPDR NuvBarc STMuni SPDR S&P O&G EqSv SPDR S&P MetalsMin SPX Corp SPX Flow Inc STMicroelectron SABESP Safe Bulkers Inc Safety Inco Growth St Joe Co Salesforce.com Inc Salient MidstrMLP Fd Sally Beauty Hld S Juan Bas Sanchez Energy Corp SandRidge Energy SandRidge Miss Tr I SandRidge Permian Tr Sanofi Santander Consum USA Sasol Ltd Schlumberger Ltd Schneider National Schwab US Broad Mkt Schwab US Lg Cap Schwab US LgCap Grth Schwab US LgCap Val Schwab US MidCap Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y SDS 47.19 -.16 DXD 10.76 -.08 QID 15.45 +.05 SRTY 40.11 -.88 SDOW 26.92 -.24 TBT 34.82 +.38 RWM 45.29 -.33 TWM 20.09 -.27 SPXU 14.05 -.04 NOBL 59.34 +.16 BZQ 8.68 +.10 PB 60.15 +.15 PRLB 74.65 +.25 PFS 25.35 +.45 PRU 103.38 +.60 GHY 14.80 ... PUK 47.50 +.19 ISD 15.19 -.01 PEG 45.60 -.22 PSA 215.85 +1.70 PSApG 24.95 +.02 PHM 26.33 +.13 PSTG 14.65 -.03 PIM 4.74 -.01 PPT 5.36 -.02 PZN 9.62 +.39 -0.3 q -0.7 q +0.3 q -2.1 q -0.9 q +1.1 q -0.7 q -1.3 q -0.3 q +0.3 q +1.2 q +0.3 15 +0.3 43 +1.8 18 +0.6 11 ... q +0.4 -0.1 q -0.5 17 +0.8 27 +0.1 +0.5 16 -0.2 dd -0.2 q -0.4 q +4.2 19 ... ... ... ... ... ... ... ... ... 1.00e ... 1.36 ... 0.80f 3.00 1.32 1.49e 1.32 1.72 6.80 ... 0.36 ... 0.31 0.31 0.41e Year Low Range High %Chg %Rtn t t t r 47.34 1 70.62 ... -29.4 t t t t 10.08 1 17.58 -24.1 -36.4 s t t t 15.28 1 26.47 -35.4 -38.1 t t t r 39.77 1 88.56 ... -45.8 t t t r 27.12 1 56.60 ... -49.8 s s t t 30.87 4 42.72 -14.7 +2.9 t t t t 45.04 1 58.04 -7.5 -17.0 t t t t 19.93 1 33.50 -15.3 -32.4 t t t t 14.09 1 25.84 -31.2 -41.1 s s s s 51.23 0 59.19 +10.1 +10.5 s t t t 8.58 1 22.02 -52.4 -59.3 s t t t 52.44 4 77.87 -16.2 +15.4 s s s s 43.10 0 75.80 +45.4 +34.3 s s t t 20.73 6 28.92 -10.4 +23.7 s s t t 78.50 7 115.26 -0.7 +31.4 r s t t 14.15 6 15.31 -0.6 +7.3 s s s s 32.52 9 49.67 +19.4 +29.9 t s t t 14.65 4 16.15 -1.9 +4.7 t t s s 39.28 8 47.47 +3.9 +13.3 s s s t 192.15 6 232.21 -3.4 +3.4 s t t t 24.77 5 25.15 -0.2 ... s s s s 17.69 0 26.64 +43.3 +33.3 t s s s 9.12 0 15.14 +29.5 +6.5 t s s s 4.31 8 4.87 +2.8 +13.2 t t t s 4.72 7 5.68 +7.8 +17.4 s t t t 7.11 6 11.85 -13.4 +26.5 QTWO 39.90 -.30 -0.7 dd ... t s s s 25.23 9 41.70 +38.3 +41.4 QEP 7.99 +.03 +0.4 dd 0.08 s s t t 7.02 1 21.12 -56.6 -52.8 QTS 54.21 +.42 +0.8 22 1.56 s s s s 43.01 9 56.23 +9.2 +4.1 QUAD 19.88 -.10 -0.5 13 1.20 t s t t 18.16 2 29.04 -26.0 -16.5 QCP 14.45 -.04 -0.3 ... t s t t 11.57 3 24.05 -6.8 ... NX 21.05 +.15 +0.7 25 0.16 s s t s 15.41 8 22.65 +3.7 +22.1 PWR 36.34 +.04 +0.1 18 ... s s s s 26.03 9 38.82 +4.3 +45.5 QTM 5.91 +.01 +0.2 74 ... s s t r 4.86 3 9.20 ... +3.6 DGX 103.86 -1.10 -1.0 22 1.80 t t t s 79.12 8 112.97 +13.0 +28.5 Q 95.07 +.60 +0.6 23 ... s s s s 70.10 9 99.95 +25.0 +21.3 QHC 4.80 +.14 +3.0 ... s s s t 2.54 4 9.46 -34.0 -26.3 QUOT 16.40 -.05 -0.3 dd ... t s s s 9.10 0 16.48 +52.6 +28.2 CTDD 25.43 -.01 ... ... r t t t 25.35 2 25.97 -0.8 ... RAS RH RLI RLJ RES RPM RSPP RDN RL RPT RRC RJF RYAM RYN RTN RLGY O RHT RWT RBC RGC REG RF RGS RGA RS RMAX RNR RENN RSG RMD REN RFP RSO QSR RPAI REVG REV REXR RXN RICE RMP RNG RIO RBA RAD RRTS RHI ROK COL RCI ROG ROL ROP RDC RY RBS RCL RDS/B RDS/A RVT RUBI RT RTEC R RYI RHP .66 72.12 53.59 21.82 22.70 50.40 31.76 17.19 90.16 13.33 19.14 80.92 13.69 28.47 183.31 33.90 59.56 107.44 15.94 77.95 16.44 63.95 14.02 13.31 135.62 73.14 60.35 133.73 8.06 66.94 79.53 30.21 4.85 10.15 64.45 13.43 27.40 16.00 29.75 24.59 28.51 21.40 41.30 48.24 30.52 2.73 7.80 46.92 175.16 130.56 51.79 127.50 43.82 237.81 11.36 74.97 6.89 118.80 59.31 57.46 14.93 4.05 2.21 24.30 79.82 9.20 61.15 +.03 -1.18 -.20 +.22 +.01 -.10 +.53 -.11 -.71 -.19 +.60 +1.15 +.10 +.13 +.81 +.07 -.34 +.14 +.09 +.90 +.41 -1.05 +.27 +.20 +.12 +.69 -.80 -2.15 -.01 +.05 +.30 +.10 +.10 +.03 +1.43 -.22 +.48 -.05 -.21 +.07 -.16 +.23 -.25 +.61 +.10 +.10 +.23 +.45 +1.43 -.53 +.03 +1.33 -.19 -.02 +.12 -.53 -.01 -2.12 +.06 -.16 +.06 ... -.04 +1.00 +.36 +.25 -.08 +3.9 dd 0.20m s t t t 0.52 1 3.91 -80.4 -68.1 -1.6 50 ... t s s s 24.41 9 79.91 +134.9 +109.4 -0.4 27 0.84 t t t t 50.34 2 69.39 -15.1 -15.2 +1.0 9 1.32 s s s t 18.92 5 25.10 -10.9 +7.6 ... cc 0.24f r s s s 15.25 0 23.36 +14.6 +57.0 -0.2 36 1.20 t s t t 46.25 5 56.48 -6.4 -0.2 +1.7 dd ... s s t t 28.76 2 46.92 -28.8 -16.0 -0.6 11 0.01 t s s t 12.96 7 19.87 -4.4 +28.1 -0.8 16 2.00 t s s t 66.06 6 114.00 -0.2 -7.2 -1.4 10 0.88 t s s t 11.86 3 19.05 -19.6 -19.4 +3.2 21 0.08 s s t t 16.00 2 40.20 -44.3 -52.7 +1.4 20 0.88f s s s s 56.06 9 85.97 +16.8 +40.5 +0.7 11 0.28 s s t t 11.87 4 17.60 -11.4 +17.1 +0.5 57 1.00 s s t s 25.24 7 29.86 +7.0 +12.6 +0.4 28 3.19 s s s s 132.89 0 184.17 +29.1 +34.7 +0.2 21 0.27p s t s s 21.43 0 35.18 +31.8 +32.8 -0.6 29 2.53 t s s s 52.72 5 69.14 +3.6 -3.0 +0.1 46 ... s s s s 68.54 0 108.13 +54.1 +45.6 +0.6 11 1.12 s t t s 13.48 7 17.45 +4.8 +25.8 +1.2 17 1.04 s s t s 56.45 7 87.50 +12.6 +35.1 +2.6 17 0.88a s s t t 13.90 3 24.79 -20.2 -22.0 -1.6 23 2.12 t t s t 58.63 3 79.96 -7.3 -12.4 +2.0 15 0.36 s t t t 9.45 7 16.03 -2.4 +45.8 +1.5 cc ... s s s t 9.02 7 15.61 -8.3 +2.1 +0.1 15 2.00f s t s s 106.12 9 141.89 +7.8 +27.8 +1.0 16 1.80 s s s t 65.10 4 88.58 -8.0 +8.0 -1.3 47 0.72 t s s s 41.48 8 66.10 +7.8 +47.8 -1.6 15 1.28 t t t t 117.36 5 152.00 -1.8 +15.9 -0.1 dd ... t s s s 6.01 4 12.50 +1.4 -15.1 +0.1 31 1.38f s s s s 49.18 0 66.93 +17.3 +35.7 +0.4 32 1.40f s s s s 56.59 0 81.87 +28.2 +24.0 +0.3 ... s s s t 20.47 4 49.14 -26.7 +21.9 +2.1 dd ... s s s t 3.70 4 6.75 -9.3 -2.7 +0.3 dd 0.20 s t t s 7.57 5 13.44 +21.8 -16.0 +2.3 43 0.80 s s s s 42.35 0 64.97 +35.2 +41.9 -1.6 17 0.66 t s s t 11.61 4 17.31 -12.4 -12.8 +1.8 0.20 s s t s 23.55 5 31.60 +6.8 ... -0.3 cc ... t t t t 15.60 1 37.96 -45.1 -54.4 -0.7 46 0.58 t s s s 20.05 0 30.60 +28.3 +42.8 +0.3 21 ... s s s s 15.80 0 25.50 +25.5 +23.5 -0.6 cc ... t s s s 18.30 0 29.55 +33.5 +7.6 +1.1 16 1.08f s s s t 16.87 5 26.42 -12.9 +5.7 -0.6 cc ... t s s s 19.35 0 43.05 +100.5 +80.3 +1.3 2.27e s s s s 31.24 0 49.89 +25.4 +63.9 +0.3 32 0.68 s s s t 26.68 3 39.96 -10.2 -8.7 +3.8 46 ... s s t t 2.21 1 8.77 -66.9 -67.4 +3.0 12 ... s s s t 6.05 4 11.88 -24.9 -9.4 +1.0 18 0.96 s s t t 34.42 8 50.98 -3.8 +27.2 +0.8 28 3.04 s s s s 113.50 0 174.18 +30.3 +53.1 -0.4 24 1.32 t s s s 78.54 0 135.31 +40.8 +60.8 +0.1 18 1.57 s s s s 37.03 9 53.55 +34.2 +25.2 +1.1 36 ... s s s s 51.98 0 126.50 +66.0 +117.3 -0.4 56 0.46 t t s s 28.00 0 44.98 +29.7 +53.4 ... 32 1.40 r s s s 167.50 0 238.49 +29.9 +34.2 +1.1 5 0.40 s s s t 9.02 2 21.68 -39.9 -11.5 -0.7 3.64f t s s s 60.57 0 76.01 +10.7 +26.3 -0.1 ... t s s s 4.18 0 7.06 +24.6 +33.7 -1.8 26 2.40f t t s s 67.53 9 125.00 +44.8 +82.4 +0.1 90 3.76 s s s s 49.56 0 59.56 +2.3 +23.8 -0.3 87 3.76 t s s s 46.57 0 57.90 +5.7 +27.8 +0.4 q 1.20e s s s s 11.66 0 15.21 +11.5 +29.4 ... dd ... r s t t 3.38 2 9.16 -45.4 -53.0 -1.8 dd ... t s s t 1.69 3 3.68 -31.6 -16.7 +4.3 26 ... s s s s 16.80 8 27.30 +4.1 +33.9 +0.5 16 1.84f s s s s 62.03 8 85.42 +7.2 +22.9 +2.8 18 ... s s t t 7.65 2 16.85 -31.1 -12.9 -0.1 12 3.20f t s t t 47.31 7 67.97 -3.0 +27.2 SPGI SAP SCG SKM SLG SM DIA GLD FEZ GNR RWO DWX RWX MDY SPY SRLN TOTL XBI SDY XHB KBE FLRN CWB ITR SJNK JNK SCPB BWX XAR BIL KRE XRT TFI XPH XOP SHM XES XME SPXC FLOW STM SBS SB SAFE JOE CRM SMM SBH SJT SN SD SDT PER SNY SC SSL SLB SNDR SCHB SCHX SCHG SCHV SCHM 154.43 +.43 110.06 +.32 58.73 -1.11 24.25 -.20 98.18 -.26 16.23 +.63 223.16 +.71 124.36 -1.17 40.97 +.13 45.88 +.21 48.24 -.23 40.70 -.14 38.90 -.11 320.12 +1.51 249.72 +.53 47.32 +.03 49.39 -.03 84.03 +.37 90.59 +.14 38.68 -.09 42.43 +.52 30.69 +.01 51.42 +.13 34.52 -.01 27.87 -.01 37.16 -.01 30.67 +.01 28.49 -.10 77.46 +1.67 45.72 ... 53.11 +.74 41.04 -.16 49.12 -.06 42.78 +.06 32.11 +.28 48.74 -.03 15.33 +.19 32.16 +.26 27.36 +1.04 37.29 +.97 19.60 +.47 10.58 -.19 3.14 -.22 19.14 -.10 18.00 -.05 95.74 +1.11 11.32 +.02 20.29 +.10 7.73 +.17 4.37 -.10 19.08 +.13 1.28 -.02 2.75 ... 48.64 +.21 14.51 +.28 29.96 -.18 67.87 +.63 23.96 +.53 60.38 -.08 59.69 -.13 65.84 -.21 51.38 -.11 49.49 +.06 +0.3 26 1.64f s s s s 107.21 0 158.35 +43.6 +25.4 +0.3 1.31e s s s s 80.93 0 110.32 +27.3 +25.3 -1.9 15 2.45f t t t t 58.55 1 75.92 -19.9 -12.2 -0.8 ... t t t s 20.44 5 28.13 +16.0 +19.2 -0.3 20 3.10 t s t t 93.90 2 115.34 -8.7 -8.3 +4.0 dd 0.10 s s t t 12.29 2 43.09 -52.9 -53.3 +0.3 q 3.98e s s s s 178.64 0 222.57 +13.0 +24.6 -0.9 q ... t s s s 107.00 9 128.32 +13.5 +0.1 +0.3 q 1.18e s s s s 30.95 0 41.00 +22.4 +28.2 +0.5 q 0.93e s s s s 37.81 0 45.97 +11.7 +23.6 -0.5 q 1.57e t s s s 44.74 6 50.59 +2.9 +2.0 -0.3 q 2.22e t s s s 34.48 9 41.46 +12.9 +18.1 -0.3 q 1.25e t t s s 35.12 6 41.95 +7.8 +2.7 +0.5 q 2.94e s s s s 268.25 9 326.88 +6.1 +15.6 +0.2 q 4.13e s s s s 208.38 0 250.32 +11.7 +17.9 +0.1 q 1.96 s r t t 46.95 6 47.65 -0.4 +4.0 -0.1 q 1.17e t t s s 48.14 6 50.27 +2.1 +1.9 +0.4 q 0.44e s s s s 53.15 0 84.90 +42.0 +29.1 +0.2 q 3.80e s s s s 80.02 0 90.87 +5.9 +11.8 -0.2 q 0.15e t s s s 30.92 0 39.50 +14.3 +13.8 +1.2 q 0.53e s s t t 32.50 7 47.00 -2.4 +27.0 ... q 0.20 r t t s 30.53 4 31.03 +0.2 +1.5 +0.3 q 3.55e s s s s 44.20 0 51.63 +12.6 +16.1 ... q 0.92 r t s s 33.64 7 34.95 +1.8 +2.0 ... q 1.58 r s t s 26.81 8 28.17 +0.7 +7.2 ... q 2.30 r s t s 35.05 9 37.46 +1.9 +8.2 ... q 0.40e r t s s 30.43 8 30.77 +0.5 +1.4 -0.3 q ... t t s s 25.52 9 29.07 +9.7 +0.2 +2.2 q 1.70e s s s s 55.72 0 76.21 +22.2 +33.4 ... q ... r r r r 45.69 6 45.75 ... +0.4 +1.4 q 0.74e s s t t 40.97 7 59.68 -4.4 +26.1 -0.4 q 0.49e t s s t 37.72 4 48.26 -6.9 -5.2 -0.1 q ... t t s s 46.81 7 50.23 +3.5 +0.5 +0.1 q 3.00e s s t s 36.58 7 46.67 +9.4 -6.3 +0.9 q 0.73e s s s t 28.96 2 44.97 -22.5 -11.4 -0.1 q ... t t s s 47.67 9 48.95 +1.7 +0.8 +1.3 q 0.49e s s t t 12.90 3 24.58 -31.4 -10.3 +0.8 q 0.24e s s s s 24.23 8 35.21 +5.8 +30.7 +4.0 23 ... s s s s 15.49 9 29.25 +15.3 +34.5 +2.7 dd ... s s s s 22.34 9 40.66 +16.3 +29.4 +2.5 42 0.40 s s s s 7.76 0 19.25 +72.7 +147.8 -1.8 0.39e t s s s 7.76 8 11.33 +21.9 +24.3 -6.5 0.04 t s s s 1.09 9 3.65 +173.0 +150.7 -0.5 ... t t t s 18.02 6 20.00 +0.7 ... -0.3 64 ... t t t t 16.30 4 21.90 -5.3 +2.6 +1.2 85 ... s s s s 66.43 0 98.22 +39.8 +27.9 +0.2 q 1.30 s s t t 10.37 3 14.32 -16.6 +3.9 +0.5 12 ... s s s t 17.26 3 30.17 -23.2 -24.3 +2.2 16 0.45e s s s s 5.51 9 8.00 +16.8 +55.0 -2.2 dd ... t t t t 3.96 1 14.39 -51.6 -46.3 +0.7 ... s s s t 15.03 4 26.85 -19.0 ... -1.5 1 0.29e t t t t 1.20 2 1.85 -1.5 +9.8 ... 6 0.50e r r t t 2.56 2 4.00 -6.8 +23.0 +0.4 1.58e s s s s 36.81 9 50.24 +20.3 +28.7 +2.0 7 ... s s s s 10.76 8 15.47 +7.5 +25.6 -0.6 1.41e t s s s 24.91 7 32.40 +4.8 +19.1 +0.9 61 2.00 s s s t 62.56 3 87.84 -19.2 -9.8 +2.3 0.20 s s s s 17.69 0 23.88 +26.1 ... -0.1 q 0.96e t s s s 50.18 0 60.48 +11.4 +18.5 -0.2 q 0.98e t s s s 49.66 0 59.83 +12.1 +18.8 -0.3 q 0.63e t s s s 52.83 0 66.13 +17.9 +21.2 -0.2 q 1.14e t s s s 44.23 0 51.50 +6.8 +16.4 +0.1 q 0.59e s s s s 41.14 0 49.50 +9.6 +16.4 Name Schwab US Sm Cap Schwab Emg Mkts ETF Schwab Emg Mkt Lg Co Schwab Intl Small Co Schwab Intl Large Co Schwab US Small Co Schwab US Large Co Schwab US Div Eqty Schwab Intl Equity Schwab US AggregBd Schwab US REIT Schwab IntTm US Trs Schwab ShTm US Treas Schwab US TIPS Schwab Intl SC ETF Schwab Corp Schweitzer Mauduit Science Applic Intl Scorpio Bulkers Inc Scorpio Tankers In Scotts Miracle-Gro Scripps EW A Seabridge Gold Seacor Holdings Seacor Marin Hldg Seadrill Ltd Seadrill Partners Sealed Air Seaspan Corp Seaspan Corp pf H SeaWorld Entertain Select Energy Svc Select Med Hldgs SemGroup Corp Semicond Mfg Intl Sempra Energy Sensata Tech Hldg Sensient Tech Sequans Comm SA Seritage Growth Prop Service Corp ServiceMaster Glbl ServiceNow Inc Shake Shack Shaw Comm B Shell Midstream Ptrs Sherwin Wms Shinhan Fncl Grp Ship Finance Intl Shopify Inc Shutterstock Inc Sibanye Gold Ltd Siderurgica Nacl Signet Jewelers Silver Spring Netwks Simon Property Gp Simpson Mfg Siteone Landscape Six Flags Entertain Skechers USA Smart & Final Strs Smith & Nephew PLC Smith AO Corp Smucker, JM Snap Inc A Snap-On Inc Soc Q&M Chile Solaris Oilfield Sonic Automotive Sonoco Prods Sony Corp Sothebys So Jersey Inds Southern Co Southern Copper Swst Airlines Sthwest Gas Sthwstn Energy Swstn Engy dep pfB Sparton Corp Spectra Energy Ptrs Spectrum Brands Hld Spire Inc Spirit Aerosystems Spirit Realty Cap Sprint Corp Sprott Phys Silver Sprott Phys Gold Srpott Phys PlatPall Square Inc STAG Industrial Inc Stage Stores Inc SPDR Materials SPDR HealthCare SPDR Consum Staples SPDR Consumer SPDR Energy SPDR Financial SPDR Industrial SPDR Technology SPDR Real Est Select SPDR Utility Std Motr Stanley Black & Deck Starwood Prop Trust Starwood Waypoint State Street Corp Statoil ASA Steelcase Inc Stepan Co Steris plc Sterling Bancorp Stewart Info Stifel Financial Stone Energy StoneMor Partners LP Stoneridge Inc Store Capital Corp 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 SunCoke Energy Ptrs Suncor Energy Sunoco LP Sunstone Hotel Inv Suntrust Bks Superior Energy Superior Ind Supervalu Inc Sutherland Asset SwExpt RogCm TotRet Synchrony Financial Synnex Corp Synovus Fincl Sysco Corp Systemax Inc T Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y SCHA 65.40 SCHE 27.49 FNDE 29.19 FNDC 34.57 FNDF 29.62 FNDA 35.21 FNDX 34.77 SCHD 46.70 SCHF 33.31 SCHZ 52.45 SCHH 41.57 SCHR 54.18 SCHO 50.45 SCHP 55.74 SCHC 35.61 SCHW 40.65 SWM 39.44 SAIC 63.28 SALT 7.60 STNG 3.39 SMG 95.77 SSP 18.13 SA 11.30 CKH 41.96 SMHI 12.61 SDRL .28 SDLP 3.45 SEE 42.89 SSW 7.22 SSWpH 23.65 SEAS 12.61 WTTR 15.68 SEM 18.35 SEMG 27.75 SMI 5.46 SRE 117.66 ST 47.35 SXT 74.90 SQNS 3.56 SRG 46.27 SCI 34.76 SERV 46.96 NOW 116.51 SHAK 31.94 SJR 22.61 SHLX 27.59 SHW 339.70 SHG 45.19 SFL 14.20 SHOP 122.42 SSTK 34.16 SBGL 5.29 SID 3.54 SIG 67.50 SSNI 16.10 SPG 161.52 SSD 47.02 SITE 53.67 SIX 57.07 SKX 26.07 SFS 7.30 SNN 36.71 AOS 58.28 SJM 111.06 SNAP 14.92 SNA 146.66 SQM 58.97 SOI 16.39 SAH 18.30 SON 48.99 SNE 38.39 BID 45.01 SJI 35.42 SO 50.07 SCCO 39.88 LUV 54.09 SWX 79.79 SWN 6.03 SWNC 14.52 SPA 23.32 SEP 44.42 SPB 104.28 SR 75.40 SPR 77.75 SRC 8.72 S 7.68 PSLV 6.48 PHYS 10.64 SPPP 8.57 SQ 28.69 STAG 28.38 SSI 1.86 XLB 56.38 XLV 82.57 XLP 55.30 XLY 89.32 XLE 66.12 XLF 25.06 XLI 69.78 XLK 58.79 XLRE 32.86 XLU 54.19 SMP 45.71 SWK 149.81 STWD 21.86 SFR 36.62 STT 94.76 STO 19.56 SCS 14.35 SCL 81.74 STE 86.73 STL 22.95 STC 36.33 SF 49.40 SGY 27.70 STON 5.99 SRI 17.81 STOR 25.74 SYK 144.53 RGR 47.80 SPH 24.15 SMFG 7.62 INN 15.19 SUM 30.18 SMLP 21.60 SUI 89.08 SLF 38.41 SXC 8.83 SXCP 16.70 SU 33.97 SUN 31.52 SHO 15.84 STI 55.56 SPN 10.33 SUP 15.70 SVU 20.85 SLD 15.70 RJI 5.08 SYF 29.26 SNX 117.03 SNV 43.56 SYY 53.93 SYX 26.02 TAL Education Grp AD TAL TC PipeLines LP TCP TCF Financial TCF TE Connectivity Ltd TEL TIM Participacoes SA TSU TJX Cos TJX TPG RE Finance Trust TRTX TPG Specialty Lendg TSLX Tableau Software A DATA Tahoe Resources Inc TAHO Tailored Brands TLRD Taiwan Semicon TSM Tallgrass Engy GP LP TEGP Tallgrass Energy Prt TEP Tanger Factory SKT Targa Resources TRGP Target Corp TGT Tata Motors Ltd TTM Taubman Ctrs TCO Taylor Morrison Home TMHC Team Inc TISI TechnipFMC plc FTI Teck Resources Ltd TECK Teekay Corp TK Teekay LNG Ptrs TGP Teekay Offshore Ptrs TOO Teekay Tankers Ltd TNK Tegna Inc TGNA Tekla Life Sci Inv HQL a Continued on next page Year Low Range High %Chg %Rtn +.25 +0.4 q 0.76e s s s s 53.53 0 65.80 +6.4 +16.7 +.02 +0.1 q 0.68e s s s s 20.89 0 27.48 +27.5 +22.7 +.02 +0.1 q 0.32e s s s s 22.50 0 29.33 +22.1 +27.9 +.01 ... q 0.41e r s s s 27.97 0 34.60 +21.8 +22.7 +.04 +0.1 q 0.47e s s s s 24.42 0 29.65 +18.0 +22.2 +.01 ... q 0.36e r s s s 29.40 0 35.58 +3.3 +16.9 -.08 -0.2 q 0.54e t s s s 29.87 0 34.87 +6.6 +15.6 -.24 -0.5 q 1.13e t s s s 40.94 0 46.94 +7.2 +14.9 +.09 +0.3 q 0.84e s s s s 27.38 0 33.30 +20.3 +19.8 -.04 -0.1 q 1.09 t t s s 51.10 6 53.78 +1.8 +0.5 -.46 -1.1 q 0.89e t s s s 38.03 7 43.82 +1.3 +2.6 -.03 -0.1 q 0.86 t t s s 52.89 5 55.69 +1.6 -0.6 -.01 ... q 0.35 r t s s 50.28 3 50.86 +0.1 +0.2 -.02 ... q ... r s s s 54.14 6 57.18 +1.6 +1.2 -.01 ... q 0.75e r s s s 28.66 0 35.73 +22.4 +19.8 +.44 +1.1 27 0.32 s s t s 29.86 8 44.10 +3.0 +31.0 +.07 +0.2 13 1.68 s s s t 35.31 4 47.01 -13.4 +7.2 ... ... 18 1.24 r t t t 60.21 2 89.87 -25.4 -3.0 +.10 +1.3 ... s t s s 3.35 7 10.14 +50.5 +124.6 -.11 -3.1 0.04 t s t t 3.20 2 5.00 -25.2 -22.1 +.40 +0.4 22 2.12f s s s s 81.48 8 99.91 +0.2 +21.4 +.30 +1.7 26 1.03e s s s t 12.16 5 24.15 -6.2 +11.1 -.40 -3.4 ... t t s s 7.35 8 12.85 +38.7 +5.2 +1.07 +2.6 dd ... s s s t 28.89 7 48.47 -7.3 +21.6 +.12 +1.0 dd ... s s t t 11.93 1 22.81 -38.8 ... +.04 +17.7 1 ... s s t t 0.15 1 4.59 -91.8 -88.9 +.11 +3.3 0.40 s s s t 2.61 4 5.33 -17.9 +9.3 -.56 -1.3 26 0.64 t t t t 41.74 2 50.62 -5.4 -4.7 +.23 +3.3 11 0.50m s s s t 5.02 3 14.02 -21.0 -40.1 +.01 ... ... r s s s 17.50 8 25.32 +21.5 ... -.41 -3.1 cc ... t t t t 11.10 2 20.13 -33.4 +4.0 +.34 +2.2 ... s s s s 11.22 9 16.60 +2.6 ... +.15 +0.8 21 ... s s s s 10.20 0 18.80 +38.5 +46.7 +.10 +0.4 90 1.80 s s s t 22.55 3 43.20 -33.5 -11.5 +.23 +4.4 16 ... s s t t 4.49 3 7.74 -28.3 -7.8 -1.63 -1.4 22 3.29 t t s s 92.95 0 120.17 +16.9 +16.4 +.17 +0.4 19 ... s s s s 35.10 0 47.26 +21.6 +22.8 +.07 +0.1 23 1.20 s s t t 68.51 4 84.98 -4.7 +1.4 +.01 +0.3 dd ... s s s s 1.62 7 4.75 +90.4 +107.6 -.04 -0.1 1.00 t t s s 38.49 6 51.88 +8.3 +1.1 -.27 -0.8 26 0.60f t t s s 24.90 9 35.89 +22.4 +36.2 +.28 +0.6 28 ... s s s s 32.41 0 47.52 +24.7 +29.1 +.40 +0.3 cc ... s s s s 72.80 0 118.64 +56.7 +49.4 -.12 -0.4 60 ... t s t t 30.12 2 39.70 -10.8 -7.3 -.12 -0.5 1.18 t s s s 19.02 9 23.31 +12.7 +18.7 +.13 +0.5 21 1.22f s s t t 25.42 3 34.17 -5.2 -3.8 -1.28 -0.4 27 3.40 t s t s 239.48 9 362.57 +26.4 +24.4 +.87 +2.0 ... s t s s 35.64 8 48.98 +20.1 +24.6 ... ... 12 1.80 r s s t 12.07 6 16.10 -4.4 +10.0 +2.16 +1.8 dd ... s s s s 37.74 0 122.50 +185.6 +187.9 +.46 +1.4 44 ... s s t t 29.85 2 64.81 -28.1 -44.6 -.23 -4.2 0.40e t t s t 4.43 1 14.54 -25.1 -58.2 +.12 +3.5 ... s s s s 1.76 8 4.24 +9.6 +39.0 -2.25 -3.2 10 1.04 t s s t 46.09 4 101.46 -28.4 -10.3 +3.10 +23.8 dd ... s s s s 9.68 0 15.40 +21.0 -4.3 -3.25 -2.0 20 7.20f t s t t 150.15 2 215.56 -9.1 -17.4 +.07 +0.1 27 0.84 s s s s 39.82 9 48.41 +7.9 +7.0 +.64 +1.2 ... s s s s 26.60 0 53.87 +54.5 +35.3 -.54 -0.9 33 2.56 t s t t 50.33 5 65.19 -4.8 +14.2 -.32 -1.2 18 ... t t t s 18.81 7 30.00 +6.1 +13.5 -.05 -0.7 19 ... t s t t 6.60 1 15.45 -48.2 -42.1 -.10 -0.3 64 0.61e t s s s 26.97 0 37.22 +22.0 +13.1 +.06 +0.1 32 0.56 s s s s 43.66 0 58.27 +23.1 +26.0 +.84 +0.8 14 3.12f s t t t 103.50 2 143.68 -13.3 -17.7 -.33 -2.2 ... t s t t 11.28 3 29.44 -39.1 ... ... ... 16 2.84 r s t t 140.83 2 181.73 -14.4 +0.7 +.91 +1.6 0.99e s s s s 25.72 0 58.71 +105.8 +133.9 +.43 +2.7 ... s s s s 9.90 0 16.99 +39.5 ... -.15 -0.8 10 0.20 t s t t 15.95 3 27.45 -20.1 +5.8 +.43 +0.9 21 1.56 s s t t 47.10 3 55.58 -7.0 -4.1 -.27 -0.7 ... t t s s 27.72 8 41.65 +37.0 +19.6 +.51 +1.1 24 0.40 s t t s 33.85 5 57.95 +12.9 +17.2 -.92 -2.5 35 1.09 t s s s 27.51 8 38.40 +5.1 +31.7 -.57 -1.1 17 2.32 t s s s 46.20 6 53.73 +1.8 +2.8 +.53 +1.3 34 0.23e s t s s 25.46 9 42.00 +24.9 +56.4 -.63 -1.2 14 0.50f t s t s 36.61 7 64.39 +8.5 +49.1 -.69 -0.9 25 1.98f t s s s 64.26 7 86.65 +4.1 +20.2 +.24 +4.1 55 ... s s t t 5.00 2 14.40 -44.3 -58.9 +.49 +3.5 3.13 s s t t 12.33 2 33.45 -43.0 ... +.20 +0.9 26 ... s s s t 16.83 7 26.43 -2.2 -5.6 +.02 ... 15 2.81f r s s t 40.19 6 47.49 -3.1 +9.4 -.52 -0.5 19 1.68 t t t t 102.27 1 146.09 -14.8 -18.3 -.40 -0.5 22 2.10 t t s s 59.54 9 78.00 +16.8 +24.4 +.63 +0.8 18 0.10 s s s s 43.56 0 77.17 +33.2 +73.5 -.02 -0.2 10 0.72 t s s t 6.64 3 13.86 -19.7 -27.5 -.01 -0.1 dd ... t t t t 5.83 5 9.65 -8.8 +13.3 -.16 -2.4 q ... t s s s 5.83 4 7.58 +6.6 ... -.12 -1.1 q ... t s s s 9.19 8 11.15 +13.3 -11.9 +.03 +0.4 ... s t s s 6.60 9 9.05 +24.2 +18.1 +.19 +0.7 dd ... s s s s 10.88 0 28.80 +110.5 +150.4 +.24 +0.9 38 1.39 s s s s 21.21 0 28.95 +18.9 +28.5 -.04 -2.1 dd 0.20 t s t t 1.45 1 5.88 -57.4 -58.4 +.31 +0.6 q 0.98e s s s s 45.56 0 56.46 +13.4 +20.9 -.02 ... q 1.01e r s s s 65.96 0 83.41 +19.8 +15.8 +.08 +0.1 q 1.28e s t s s 49.98 8 57.36 +6.9 +6.3 -.31 -0.3 q 1.12e t s t s 76.61 8 92.55 +9.7 +15.2 +.28 +0.4 q 2.04e s s s t 61.80 3 78.45 -12.2 -1.3 +.29 +1.2 q 0.46e s s s s 18.94 0 25.59 +7.8 +5.0 +.39 +0.6 q 1.12e s s s s 56.27 0 69.58 +12.2 +23.2 +.05 +0.1 q 0.78e s s s s 45.80 0 59.10 +21.6 +25.2 -.19 -0.6 q ... t s s s 29.07 9 33.46 +6.9 +6.4 -.56 -1.0 q 1.55e t t s s 45.33 9 55.90 +11.6 +14.7 -.65 -1.4 17 0.76 t s t t 43.29 3 55.37 -14.1 +2.9 +1.77 +1.2 24 2.52f s s s s 111.89 0 148.36 +30.6 +23.9 -.01 ... 15 1.92 r t t t 21.11 4 23.32 -0.4 +5.8 +.49 +1.4 27 0.88 s t s s 26.74 9 37.94 +27.1 +22.1 +.72 +0.8 17 1.68f s s s s 68.16 0 96.26 +21.9 +35.8 +.03 +0.2 0.88e s s s s 15.13 0 19.62 +7.2 +34.5 +.10 +0.7 14 0.51 s s s t 12.50 4 18.15 -19.8 +5.0 +.95 +1.2 20 0.82 s s t s 67.85 6 92.97 +0.3 +16.1 +.09 +0.1 23 1.24f s s s s 63.80 0 88.11 +28.7 +24.5 +.50 +2.2 20 0.28 s s t t 16.75 7 25.85 -1.9 +32.2 -.23 -0.6 17 1.20 t t t t 34.48 2 48.17 -21.2 -17.3 +.96 +2.0 16 ... s s s t 36.71 7 56.62 -1.1 +26.8 +.55 +2.0 dd ... s s s s 3.69 0 28.01 +287.4 -60.1 -.25 -4.0 dd 1.32 t t t t 5.75 1 25.36 -32.8 -71.1 -.20 -1.1 13 ... t s s s 13.42 6 20.82 +0.7 -1.9 -.27 -1.0 28 1.24f t s s s 19.65 6 30.65 +4.2 -4.9 +.65 +0.5 28 1.70 s t s s 106.48 9 148.84 +20.6 +28.2 +.50 +1.1 10 1.56 s t t t 44.80 2 68.80 -9.3 -12.5 -.12 -0.5 55 3.55 t s s t 22.71 2 34.44 -19.7 -13.5 +.05 +0.7 ... s s t t 6.39 7 8.30 -0.3 +19.3 -.31 -2.0 12 0.68 t s t t 12.45 4 19.39 -5.2 +19.1 +.76 +2.6 34 0.29t s s s s 17.83 0 30.90 +26.9 +62.8 +.50 +2.4 dd 2.30 s s t t 19.15 4 26.50 -14.1 +3.3 -.10 -0.1 30 2.68 t t s s 69.90 9 91.87 +16.3 +19.3 -.19 -0.5 1.74 t r s r 31.42 8 40.57 ... +26.5 +.39 +4.6 dd 0.59 s r t t 7.11 3 13.14 -22.1 +23.4 +.25 +1.5 7 2.38 s r t t 13.50 4 21.95 -13.2 +27.5 -.16 -0.5 1.28 t s s s 25.70 0 34.22 +3.9 +33.9 -.12 -0.4 dd 3.30 t s s s 21.01 0 32.67 +17.2 +17.1 +.02 +0.1 12 0.20 s s t s 12.14 8 16.87 +3.9 +31.9 +.73 +1.3 15 1.60 s t t s 42.36 7 61.69 +1.3 +27.0 +.31 +3.1 dd 0.32 s s t t 7.91 3 19.39 -38.8 -34.8 +.05 +0.3 24 0.36 s s t t 14.00 2 30.12 -40.0 -44.5 +.14 +0.7 5 ... s t t r 19.16 1 38.43 ... -36.5 ... ... 1.52 r s s s 12.40 0 16.05 +16.7 +20.2 ... ... ... r s s t 4.64 7 5.35 -2.1 +5.2 +.24 +0.8 11 0.60f s t t t 26.01 3 38.06 -19.3 +9.3 +.88 +0.8 14 1.00 s s t t 100.06 6 131.35 -3.3 +14.5 +.54 +1.3 21 0.60 s s t s 31.41 9 45.38 +6.0 +32.8 +.27 +0.5 22 1.32 s s s t 47.15 7 57.07 -2.6 +10.9 +.98 +3.9 36 0.20 s s s s 7.05 0 26.39 +196.7 +218.3 33.01 +.65 52.25 -.07 16.24 +.26 82.62 +.47 18.51 +.34 73.42 -.32 19.51 -.04 20.14 +.02 75.97 +.95 5.49 -.03 14.34 -.21 38.07 +.42 27.79 -.43 48.64 +.13 24.71 -.28 47.23 +.30 59.09 -.87 31.82 +.54 50.82 -1.70 20.98 +.40 13.45 -.05 27.25 +.19 21.41 +.35 8.99 +.16 17.10 +.10 2.60 -.03 1.61 +.03 12.24 -.02 21.48 +.05 +2.0 cc -0.1 17 +1.6 14 +0.6 17 +1.9 -0.4 21 -0.2 +0.1 13 +1.3 dd -0.5 9 -1.4 12 +1.1 -1.5 31 +0.3 22 -1.1 10 +0.6 -1.5 12 +1.7 -3.2 14 +1.9 14 -0.4 dd +0.7 22 +1.7 +1.8 dd +0.6 -1.1 +1.9 -0.2 7 +0.2 q ... 4.00f 0.30f 1.60 0.28e 1.25f ... 1.56 ... 0.24 0.72 0.73e 1.37f 3.70f 1.37 3.64 2.48f ... 2.50 ... ... ... 0.20f 0.22 0.56 0.04m 0.21 0.28 1.95e s s s r 11.02 0 34.19 ... +176.7 t s t t 47.12 3 65.03 -11.2 +10.4 s s s t 13.73 4 20.03 -17.1 +12.3 s s s s 60.59 9 85.20 +19.3 +35.2 s s s s 11.17 0 18.44 +56.9 +49.8 t s s t 66.66 5 80.92 -2.3 -0.2 t s t t 18.71 5 20.70 -0.8 ... s t t s 17.40 7 21.74 +7.8 +25.5 s s s s 41.41 0 76.27 +80.2 +36.0 t t t t 4.24 2 14.24 -41.7 -57.2 t s s t 9.40 3 28.76 -43.9 -8.8 s s s s 28.34 0 37.94 +32.4 +33.0 t s s s 21.74 8 29.50 +3.7 +24.4 s s t s 42.59 5 55.50 +2.5 +16.1 t s t t 23.06 1 40.05 -30.9 -31.5 s s s t 40.25 4 61.83 -15.8 +8.7 t s s t 48.56 4 79.33 -18.2 -9.9 s s t t 28.97 3 42.53 -7.5 -25.3 t t t t 50.72 1 78.65 -31.3 -25.7 s t t s 15.82 6 24.79 +8.9 +22.6 t s t t 10.45 2 39.70 -65.7 -54.9 s s s t 25.17 2 37.09 -23.3 -9.0 s t s s 14.56 6 26.60 +6.9 +16.3 s s s s 5.14 6 11.77 +12.0 +28.7 s s s s 13.06 6 19.90 +18.3 +23.7 t s t t 1.65 2 6.69 -48.6 -46.7 s s t t 1.37 2 2.85 -28.8 -32.5 t t t t 11.48 2 17.07 -10.7 -6.5 s s s s 15.85 9 22.23 +26.4 +21.3 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September 18, 19, 2017 Plus 9 New York Stock Exchange ( Name Teladoc Inc Telecom Argentina Telecom Italia Teledyne Tech Teleflex Inc Telefonica Brasil SA Telefonica (Spain) Teleph Data Telus Corp Templtn Emg Mkts Templtn Glbl Tempur Sealy Intl Tenaris SA Tenet Healthcare Tenneco Inc Teradata Corp Teradyne Inc Terex Corp Ternium SA Terreno Realty TetraTech Teucrium Wheat Fd Teva Pharm Textainer Grp Hldgs Textron Inc Thermo Fisher Sci Third Point Reinsur Thomson Reuters Thor Industries 3D Systems 3M Company Tidewatr Tier REIT Inc Tiffany & Co Tilly’s Inc Time Inc Time Warner Timken Co TimkenSteel Corp Titan Intl Toll Bros TopBuild Corp Torchmark Corp Toro Co Toronto Dom Bk MontMgr TortNAPplnFd Tortoise MLP Fund Total SA Total Systems Svc Tower Intl Toyota Mot Trans Cda Corp TransUnion TransDigm Group Transocean Ltd Travelers Cos Travelport Wwde Tredegar Corp TreeHouse Foods Tremor Video Inc Trex Co Inc Tri Pointe Homes Triangle Cap Corp Tribune Media Co A TriNet Group Trinty Inds Trinseo SA Triple-S Mgmt Triton Internatl Triumph Group Tronox Ltd True Blue Inc Tsakos Energy Navig Tupperware Brands Turkcell Iletisim Turquoise Hill Res Tutor Perini Corp Twilio Inc Twitter Inc Two Harbors Invest Two Harbors Inv pf B Tyler Tech Tyson Foods U UBS Group AG UDR Inc UGI Corp UMH Properties US Foods Holding US Silica Hldgs USG Corp Ultrapar Part SA Under Armour Inc Under Armour Inc C Unilever NV Unilever PLC Union Pacific Corp Unisys Cp Unit Corp United Contl Hldgs Utd Microelect UPS class B United Rentals US Bancorp US Nat Gas Fund US Oil Fund LP US Steel Corp Utd Technologies Unitedhealth Group Univar Inc Universal Hlth Svc Univ Insur Hldgs Unum Group Urban Edge Prop Urstadt Biddle A V VF Corp Vaalco Energy Vail Resorts Vale SA Vale SA pf Valeant Pharma Valero Energy Valhi Inc Validus Hldgs Valley Nat Bcp Valmont Ind Valvoline Inc Van Eck Merk Gold Sh VanE Vect Gld Miners VanE Vect HiYldMuni VanEck Vectors Russ VanE Vect FallenAng VanE Emerg Mkt Bond VanE Vec Interm Muni VanEck Morn Int Moat VanE Wide Moat ETF VanEck Vect Semicon VanEck Vec Oil Svc VanEck Rare Earth St VEck China Csi 300 VanE Vect JrGoldMin VanE Vectors Coal VanEck Vec Vietnam VanE Vect Braz SmCap 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 Grth 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 TaxExBdFd Vang S&PSmCap600 Val Vanguard FTSE DevMkt continued) Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn TDOC 33.50 TEO 30.73 TI 9.75 TDY 158.25 TFX 239.73 VIV 16.50 TEF 10.90 TDS 27.06 TU 36.22 TEI 11.57 GIM 6.66 TPX 61.89 TS 29.05 THC 15.72 TEN 57.42 TDC 33.05 TER 35.62 TEX 44.23 TX 31.98 TRNO 36.84 TTI 2.55 WEAT 6.54 TEVA 16.99 TGH 16.55 TXT 52.46 TMO 191.86 TPRE 14.35 TRI 45.42 THO 113.98 DDD 13.33 MMM 213.76 TDW 29.13 TIER 18.60 TIF 89.47 TLYS 11.68 TIME 13.20 TWX 101.97 TKR 47.80 TMST 14.88 TWI 10.17 TOL 39.95 BLD 58.99 TMK 77.53 TTC 60.59 TD 54.90 TPYP 23.74 NTG 18.22 TOT 53.81 TSS 66.37 TOWR 24.20 TM 117.59 TRP 50.58 TRU 42.35 TDG 264.64 RIG 9.29 TRV 120.72 TVPT 15.47 TG 16.70 THS 67.29 TRMR 3.82 TREX 80.09 TPH 13.05 TCAP 13.83 TRCO 40.34 TNET 34.02 TRN 29.66 TSE 68.05 GTS 24.35 TRTN 32.92 TGI 28.20 TROX 23.49 TBI 21.40 TNP 4.46 TUP 59.18 TKC 8.58 TRQ 3.11 TPC 26.95 TWLO 31.14 TWTR 17.60 TWO 10.04 TWOpB 25.88 TYL 170.12 TSN 67.41 -2.45 -.20 +.37 +3.07 +4.50 -.03 +.09 +.18 -.13 +.01 -.01 +1.29 +.05 -1.01 -.15 +.42 -1.25 +.76 +.36 +.29 +.06 -.04 -1.11 +.80 +.85 +1.23 -.05 -.12 +.84 -.38 +.41 -.10 ... -.84 +.10 +.15 +.10 +.95 +.44 +.31 +.54 +.17 +.31 -.13 -.46 -.11 +.29 -.05 -.33 +.40 -.10 -.70 +.74 +8.49 +.05 +.02 -.09 +.15 +.08 +.22 -.92 +.16 +.03 +.29 ... +.10 +.05 -.09 +.91 +.30 +.53 +.50 +.01 -.51 -.40 +.01 +.35 +.26 -.41 -.03 +.06 +.29 +.54 -6.8 ... t s t s 14.00 9 37.55 +103.0 +89.4 -0.6 0.71e t t s s 17.04 0 32.12 +69.1 +67.0 +3.9 ... s t s s 7.10 8 10.53 +9.7 +11.1 +2.0 27 ... s s s s 101.90 0 155.71 +28.7 +47.2 +1.9 38 1.36 s s s s 136.53 0 236.02 +48.8 +34.0 -0.2 0.64e t s s s 11.95 0 16.55 +24.3 +18.4 +0.8 1.20e s s s s 8.15 8 11.64 +18.5 +11.4 +0.7 56 0.62 s t t t 24.12 4 32.98 -6.3 +1.4 -0.4 1.45 t s s s 30.31 9 36.94 +13.7 +18.2 +0.1 q 0.80a s s s s 9.95 0 11.75 +6.0 +12.8 -0.1 q 0.30 t s t s 6.01 9 6.77 +2.8 +11.9 +2.1 19 ... s s s t 39.57 7 76.32 -9.4 -20.2 +0.2 0.75e s s t t 25.19 4 37.21 -18.7 +11.1 -6.0 dd ... t t t s 12.54 3 24.13 +5.9 -26.6 -0.3 10 1.00 t s t t 51.09 4 70.96 -8.1 +1.7 +1.3 17 ... s s s s 26.27 0 33.32 +21.6 +8.7 -3.4 21 0.28 t s s s 20.22 0 36.94 +40.2 +77.9 +1.7 54 0.32 s s s s 21.88 0 43.67 +40.3 +79.8 +1.1 38 1.00e s s s s 18.58 0 32.83 +32.4 +68.8 +0.8 48 0.88f s s s s 24.81 0 37.40 +29.3 +41.4 +2.4 dd ... s s t t 1.85 2 6.34 -49.2 -56.5 -0.6 q ... t s t t 6.33 1 8.43 -4.9 -8.6 -6.1 8 1.36e t t t t 15.22 1 51.15 -53.1 -63.0 +5.1 dd 0.96 s s s s 6.90 9 18.35 +122.1 +96.6 +1.6 22 0.08 s s s s 37.19 0 52.89 +8.0 +31.3 +0.6 28 0.60 s s s s 139.07 0 194.30 +36.0 +27.5 -0.3 57 ... t s s s 11.05 9 15.10 +24.2 +17.2 -0.3 19 1.38 t t t s 39.23 7 48.57 +3.7 +15.0 +0.7 18 1.32 s s s s 74.00 0 115.74 +13.9 +43.3 -2.8 cc ... t s t s 12.02 2 23.70 +0.3 -14.5 +0.2 25 4.70 s s s s 163.85 0 214.57 +19.7 +23.4 -0.3 dd 1.00 t s s s 0.66 0 30.35 +754.3 ... ... dd 0.72 r s s s 14.06 0 18.95 +7.0 +24.3 -0.9 24 2.00 t s t s 70.55 8 97.29 +15.5 +26.8 +0.9 28 ... s s s t 8.02 6 15.29 -11.4 +18.1 +1.1 dd 0.12 s s t t 11.65 2 20.40 -26.1 -8.0 +0.1 17 1.61 s t s s 75.68 0 103.34 +5.6 +36.8 +2.0 20 1.08 s s s s 31.60 9 51.75 +20.4 +47.3 +3.0 dd ... s s t t 9.30 5 23.00 -3.9 +68.7 +3.1 dd 0.02 s s t t 7.97 4 14.23 -9.3 +11.3 +1.4 15 0.32 s s s s 26.65 0 41.07 +28.9 +33.3 +0.3 25 ... s s s s 28.81 0 60.00 +65.7 +78.2 +0.4 17 0.60 s s s s 62.86 9 79.90 +5.1 +20.2 -0.2 26 0.70 t t t s 46.09 6 73.86 +8.3 +30.1 -0.8 2.40 t s s s 43.31 0 55.40 +11.3 +30.5 -0.5 q 0.45p t s s s 21.72 6 25.09 +0.2 +7.0 +1.6 q 1.69 s s t t 17.00 3 21.84 -4.5 +3.3 -0.1 2.71e t s s s 45.05 0 54.71 +5.6 +20.6 -0.5 23 0.40 t s s s 46.22 9 70.62 +35.4 +39.8 +1.7 11 0.44 s s s t 20.85 4 30.50 -14.6 +3.9 -0.1 ... t s s s 103.62 8 123.18 +0.3 +2.8 -1.4 20 1.77 t s s s 42.69 9 51.85 +12.0 +13.5 +1.8 49 ... s t t s 28.92 7 49.46 +36.9 +26.8 +3.3 22 24.00 s t t s 203.72 7 295.00 +6.3 +6.3 +0.5 9 ... s s s t 7.20 3 16.66 -37.0 -0.3 ... 12 2.88f r t t t 103.45 7 130.37 -1.4 +7.4 -0.6 0.30 t s s s 11.38 0 15.86 +9.7 +11.1 +0.9 22 0.44 s s s t 14.65 2 25.60 -30.4 -3.8 +0.1 22 ... s t t t 62.64 2 90.42 -6.8 -23.5 +6.1 dd ... s s s s 1.55 9 4.10 +53.4 +140.0 -1.1 31 ... t s s s 50.81 9 84.28 +24.4 +41.5 +1.2 12 ... s t t s 10.35 7 14.21 +13.7 +2.7 +0.2 1.80 s s t t 12.84 2 20.35 -24.6 -18.6 +0.7 dd 1.00a s s t s 24.98 9 43.04 +37.4 +26.3 ... 25 ... r t s s 17.78 7 41.58 +32.8 +63.7 +0.3 13 0.52 s s s s 20.80 0 30.13 +6.8 +28.2 +0.1 8 1.44f s s t s 44.70 9 72.60 +14.8 +24.6 -0.4 50 ... t s s s 15.05 9 25.41 +17.6 +10.3 +2.8 1.80 s t t s 11.50 9 38.19 +108.4 +165.2 +1.1 5 0.16 s s t s 19.65 6 34.80 +6.4 -6.5 +2.3 dd 0.18 s s s s 7.40 0 23.39 +127.8 +172.2 +2.4 11 ... s s t t 16.50 5 28.70 -13.2 -5.0 +0.2 0.20 s s t t 3.92 4 5.28 -4.9 -4.1 -0.9 13 2.72 t s t s 52.32 4 74.36 +12.5 -2.8 -4.5 ... t t s s 6.35 7 9.69 +24.3 +16.3 +0.3 31 ... s s s t 2.44 5 3.80 -3.7 +5.4 +1.3 13 ... s s t t 18.05 6 33.00 -3.8 +30.3 +0.8 ... s s s s 22.80 2 70.96 +7.9 -42.8 -2.3 dd ... t s t s 14.12 4 25.25 +8.0 -1.6 -0.3 10 1.04 t t s s 7.91 9 10.54 +15.1 +24.9 +0.2 1.91 s s s s 25.23 0 25.90 +2.6 ... +0.2 54 ... s r t s 139.61 8 182.49 +19.2 -1.3 +0.8 14 0.90 s s s s 55.72 6 76.38 +9.3 -7.9 UBS UDR UGI UMH USFD SLCA USG UGP UAA UA UN UL UNP UIS UNT UAL UMC UPS URI USB UNG USO X UTX UNH UNVR UHS UVE UNM UE UBA 16.81 38.92 47.91 15.68 27.35 29.20 30.10 24.75 17.37 16.14 60.63 59.23 112.03 8.15 18.69 58.11 2.66 117.59 129.43 52.38 6.96 10.17 25.53 112.77 198.19 28.05 108.92 20.40 48.97 24.94 21.93 +.11 -.01 -.36 -.14 +.16 +.39 -.28 -.14 -.42 -.32 +.25 +.25 -1.37 +.15 +.16 -1.69 +.05 -.31 +1.33 +.57 +.23 -.03 +.44 -.31 +.01 -.05 -1.75 -.85 +.54 -.34 -.06 +0.7 ... 26 -0.7 11 -0.9 21 +0.6 +1.4 dd -0.9 17 -0.6 -2.4 30 -1.9 +0.4 +0.4 -1.2 21 +1.9 21 +0.9 dd -2.8 7 +1.9 -0.3 20 +1.0 15 +1.1 16 +3.4 q -0.3 q +1.8 dd -0.3 17 ... 22 -0.2 dd -1.6 15 -4.0 6 +1.1 2 -1.3 15 -0.3 17 0.80f 1.24 1.00 0.72 ... 0.25 ... 0.43e ... ... 1.43e 1.48e 2.42 ... ... ... 0.09e 3.32 ... 1.12 ... ... 0.20 2.80f 3.00f ... 0.40 0.69 0.92f 0.88f 1.04f s s t s 12.86 8 18.31 +7.3 +21.4 r t t s 32.79 8 40.71 +6.7 +15.1 t t t s 41.79 6 52.00 +4.0 +8.3 t s t s 11.28 7 17.90 +4.2 +42.6 s s s t 22.19 7 30.73 -0.5 +16.0 s s t t 24.26 2 61.49 -48.5 -31.8 t s s s 23.71 6 34.67 +4.2 +15.4 t s s s 18.38 0 24.91 +19.3 +18.4 t s t t 15.92 1 40.02 -40.2 -53.9 t s t t 14.98 1 34.68 -35.9 -51.4 s s s s 38.41 0 60.90 +47.7 +35.4 s s s s 38.58 0 59.68 +45.5 +29.1 t s s s 87.06 9 115.15 +8.1 +24.6 s s t t 6.90 2 16.70 -45.5 -13.1 s s t t 15.29 3 30.63 -30.4 +14.1 t t t t 49.28 3 83.04 -20.3 +15.6 s s s s 1.74 0 2.73 +52.0 +47.9 t s s s 102.12 9 120.44 +2.6 +13.2 s s s s 70.58 0 134.28 +22.6 +61.5 s s s s 42.17 8 56.61 +2.0 +23.0 s s s t 6.20 3 9.74 -25.5 -21.5 t s s t 8.65 5 12.00 -13.2 +0.6 s s s t 16.17 4 41.83 -22.7 +57.5 t t t s 97.62 6 124.79 +2.9 +12.7 r s s s 133.03 0 200.76 +23.8 +48.2 t s t t 20.54 6 33.15 -1.1 +44.2 t s t s 99.72 4 129.74 +2.4 -9.0 t t t t 15.08 4 29.20 -28.2 -9.6 s s s s 33.98 9 51.43 +11.5 +38.0 t s s t 23.13 4 28.90 -9.3 -3.6 t s s t 18.32 6 25.43 -9.0 +6.5 VFC EGY MTN VALE VALE/P VRX VLO VHI VR VLY VMI VVV OUNZ GDX HYD RSX ANGL EMLC ITM MOTI MOAT SMH OIH REMX PEK GDXJ KOL VNM BRF BLV BIV BSV BND MGK VYM VXF VUG VV VO VB VBK VBR VTI VTV VOO VOE VOT VNQ VIG VSS VEU VWO VPL VGK VTEB VIOV VEA 62.16 .71 228.28 10.91 10.10 13.79 72.20 2.39 46.24 11.10 152.45 22.73 12.91 23.73 31.34 21.66 30.07 19.46 24.19 35.66 40.26 92.36 24.84 25.82 46.21 34.49 14.68 15.00 25.73 93.82 84.99 79.93 82.11 105.03 81.20 105.15 132.91 115.30 146.13 138.63 149.73 125.22 128.91 99.58 230.49 104.99 121.04 84.88 94.86 115.45 53.05 45.02 68.44 58.14 51.82 122.43 43.36 -.27 +.03 +1.24 +.06 -.01 -.13 +1.07 +.12 -.98 +.12 +2.05 +.24 -.12 -.40 +.07 -.29 -.05 -.08 ... +.05 +.09 +1.27 +.23 +.24 -.37 -.79 -.07 +.03 -.12 -.28 -.09 -.02 -.06 -.05 +.29 +.64 +.05 +.21 +.32 +.76 +.95 +.63 +.31 +.44 +.40 +.20 +.17 -.46 +.27 -.05 +.10 -.04 +.13 +.09 -.04 +.96 +.07 -0.4 21 +4.6 71 +0.5 52 +0.6 -0.1 -0.9 3 +1.5 23 +5.3 22 -2.1 10 +1.1 17 +1.4 22 +1.1 -0.9 q -1.7 q +0.2 q -1.3 q -0.2 q -0.4 q ... q +0.1 q +0.2 q +1.4 q +0.9 q +0.9 q -0.8 q -2.2 q -0.5 +0.2 q -0.5 q -0.3 q -0.1 q ... q -0.1 q ... q +0.4 q +0.6 q ... q +0.2 q +0.2 q +0.6 q +0.6 q +0.5 q +0.2 q +0.4 q +0.2 q +0.2 q +0.1 q -0.5 q +0.3 q ... q +0.2 q -0.1 q +0.2 q +0.2 q -0.1 q +0.8 q +0.2 q 1.68 ... 4.21 0.29e 0.29e ... 2.80 0.08 1.52 0.44 1.50 0.05p ... 0.12e 1.45 0.64e 1.63e 0.98 0.54 ... 0.42e 0.63e 0.86e 0.50a 1.41e ... 0.37 0.51e ... 3.92e 2.17a 1.08e 2.06e 1.33e 2.10e 1.13e 1.38e 1.84e 1.76e 1.63e 1.19e 1.96e 2.17e 2.05e 3.81e 1.76e 0.82e 3.08e 1.82e 2.83e 1.34e 1.10e 1.37e 1.71e 0.28e 1.66e 1.10e t t s s 48.05 9 64.51 +16.5 +14.1 s t t t 0.68 1 1.43 -31.6 -23.6 s s s s 151.60 0 232.38 +41.5 +42.8 s s s s 5.27 9 11.72 +43.2 +122.4 t s s s 4.57 9 11.10 +46.6 ... t t t t 8.31 3 27.58 -5.0 -49.1 s s s s 51.17 0 71.51 +5.7 +31.4 s s t t 1.84 3 4.10 -30.9 -1.7 t t t t 41.15 3 58.76 -15.9 -2.4 s t t t 9.35 6 12.82 -4.6 +21.9 s s s s 120.65 8 165.20 +8.2 +18.9 s s t s 18.30 7 24.98 +5.7 ... t s s s 11.12 9 13.32 +13.3 +0.1 t s s s 18.58 6 28.08 +13.4 -7.6 s s s s 28.33 8 32.33 +5.6 +0.9 t s s s 17.73 9 22.19 +2.1 +21.0 t s s s 27.39 0 30.13 +4.5 +11.6 t s s s 16.98 0 19.65 +10.6 +8.7 r r s s 22.74 8 24.68 +4.3 +0.6 s s s s 27.17 0 35.92 +28.4 +29.0 s s s s 32.67 0 40.29 +15.6 +20.1 s s s s 66.06 0 91.22 +28.9 +37.8 s s s t 21.70 3 36.35 -25.5 -7.2 s s s s 15.27 0 26.73 +51.8 +58.9 t s s s 35.71 0 46.88 +25.2 +21.8 t s s s 27.37 4 46.35 +9.3 -18.0 t s s s 11.42 9 15.44 +19.7 +36.9 s s s s 12.50 0 15.20 +15.0 +6.2 t s s s 14.83 0 25.87 +61.9 +58.4 t t s s 87.22 6 99.28 +5.3 +1.7 t t s s 82.17 5 87.96 +2.3 +0.5 r t s s 79.17 5 80.92 +0.6 +0.6 t t s s 80.02 5 84.31 +1.6 +0.8 r s s s 83.68 0 105.29 +20.6 +22.3 s s s s 69.96 0 80.94 +7.2 +15.7 s s s s 85.37 0 105.08 +9.6 +18.0 r s s s 106.87 0 133.31 +19.2 +20.6 s s s s 95.46 0 115.09 +12.6 +18.7 s s s s 122.68 0 146.36 +11.0 +15.9 s s s s 114.07 0 139.37 +7.5 +16.1 s s s s 120.75 0 150.28 +12.5 +15.3 s s s s 104.94 0 126.68 +3.5 +16.6 s s s s 106.69 0 128.62 +11.8 +18.5 s s s s 84.58 0 99.17 +7.1 +17.2 s s s s 191.32 0 230.13 +12.3 +18.7 s s s s 89.43 0 105.54 +8.0 +15.8 s s s s 99.81 0 121.34 +14.5 +16.1 t s s s 76.98 7 89.03 +2.8 +4.1 s s s s 81.24 0 94.60 +11.4 +15.8 r s s s 92.63 0 115.57 +22.8 +20.9 s s s s 43.05 0 53.03 +20.1 +20.8 t s s s 34.71 0 45.10 +25.8 +23.0 s s s s 58.01 0 68.46 +17.8 +19.0 s s s s 45.36 0 58.17 +21.3 +22.4 t r s s 49.32 9 52.38 +3.1 +1.2 s s s s 100.64 9 125.02 +1.6 +17.2 s s s s 35.52 0 43.39 +18.7 +20.2 Name Vanguard Energy ETF Vanguard Financials Vanguard HlthCareETF Vanguard Info Tech Vanguard Utilities Vantiv Inc Varian Med Sys Vector Group Ltd Vectren Corp Vedanta Ltd Veeva Systems Inc Venator Materials Ventas Inc VEREIT Inc VeriFone Systems Veritiv Corp Verizon Comm Vermilion Energy Verso Corp +1730.4 Versum Materials Vince Holding Corp Vipshop Hldgs Ltd Visa Inc Vishay Intertech Vista Outdoor Visteon Corp Vistra Energy Corp Vitamin Shoppe Inc Vivint Solar Inc VMware Inc Vocera Commun Volaris Aviation Vonage Holdings Vornado Rlty Voxeljet AG Voya Financial Voya Glob Adv&Prem Voya Glob Eqty Div Voya Infrastructure Voya Prime Rate Tr Vulcan Matl W W&T Offshore WEC Energy Group WEX Inc WGL Holdings Inc WNS Holdings Ltd WP Carey Inc WPX Energy Inc Wabash Natl WABCO Hldgs Wabtec Waddell & Reed WageWorks Inc WalMart Strs Walker & Dunlop Walter Inv Mgmt Warrior Met Coal LLC Washington Prime Grp 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 Welbilt Inc Wellcare Hlth Plans Wells Fargo pfJ Wells Fargo & Co Evgrn Glob Div Opp Welltower Inc Wesco Aircraft Wesco Intl West Pharm Svcs Westar Energy Inc Western Alliance Bcp WstAstEmrgMktsInco WstAst GlbDefOpp WstAst Hi Inco II WstAs High Inco Opp Wstn Asset Mtg Cap WstnAsset Infl Opp Wstn Gas Ptrs LP Wstn Refining Logis Western Union Co Westlake Chemical Westpac Banking WestRock Co Weyerhaeuser Wheaton Prec Metals Whirlpool Whitestone REIT Whiting Petroleum WideOpenWest Inc Wildhorse Res Dev Wiley John A Willbros Group Wm Lyon Homes Williams Cos Williams Parnters LP Williams-Sonoma Winnebago Inds Wipro Ltd WisdomTr EuroHedgEq WT Japan 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 Yext Inc Yingli Green Engy Yirendai Ltd Yum! Brands Inc Yum China Holdings YuMe Inc Z ZTO Express Cayman Zayo Group Holding Zendesk Inc Zimmer Biomet Hldgs Zoes Kitchen Inc Zoetis Inc Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn VDE VFH VHT VGT VPU VNTV VAR VGR VVC VEDL VEEV VNTR VTR VER PAY VRTV VZ VET VRS 91.32 +.50 63.40 +.66 153.87 +.05 151.97 +.16 120.15 -1.09 72.21 +.13 106.84 +.51 22.01 +.36 66.35 -.51 20.48 +.48 56.17 +.43 22.88 +.59 68.88 -.48 8.67 -.01 21.16 +.30 31.20 -1.25 48.09 +.23 36.82 -.03 5.05 +.05 +0.6 q +1.1 q ... q +0.1 q -0.9 q +0.2 44 +0.5 27 +1.7 35 -0.8 25 +2.4 +0.8 69 +2.6 -0.7 21 -0.1 15 +1.4 18 -3.9 24 +0.5 10 -0.1 +1.0 2.37e 0.90e 1.96e 1.61e 3.41e ... ... 1.60b 1.68 1.20e ... ... 3.10 0.55 ... ... 2.36f 1.91 ... s s s t 83.80 3 109.08 -12.8 -1.1 s s s s 48.44 0 64.67 +6.8 +27.9 r s s s 120.38 0 154.66 +21.4 +17.1 s s s s 116.34 0 152.36 +25.1 +28.5 t s s s 99.85 9 122.77 +12.3 +16.4 s s s s 54.38 0 73.14 +21.1 +32.9 s s s s 75.95 0 107.87 +34.4 +24.9 s s s t 19.63 7 23.24 -3.2 +6.2 t s s s 46.52 0 68.30 +27.2 +41.4 s s s s 9.83 0 20.92 +64.9 +115.5 s t t s 36.55 7 68.07 +38.0 +37.8 s s s s 18.05 0 23.00 +19.5 ... t s t s 56.20 8 73.23 +10.2 +6.6 t s s s 7.44 5 10.44 +2.5 -7.0 s s s s 14.94 0 21.48 +19.3 +28.2 t s t t 26.85 2 62.60 -42.0 -34.3 s t s t 42.80 5 54.83 -9.9 -3.5 t s s t 29.91 5 44.95 -12.7 +9.3 s s s t 3.17 4 8.43 -28.9 VSM VNCE VIPS V VSH VSTO VC VST VSI VSLR VMW VCRA VLRS VG VNO VJET VOYA IGA IGD IDE PPR VMC 38.29 +.31 +0.8 .59 +.01 +0.9 dd 10.11 +.08 +0.8 21 104.83 -.47 -0.4 34 18.15 -.05 -0.3 17 22.30 -.35 -1.5 dd 121.29 +1.59 +1.3 32 17.99 +.21 +1.2 5.60 -.45 -7.4 4 4.20 +.10 +2.4 9 109.98 -.27 -0.2 28 29.57 -.38 -1.3 dd 11.89 -.34 -2.8 8.07 -.03 -0.4 30 74.56 -.55 -0.7 10 5.73 +.59 +11.5 38.51 +.59 +1.6 14 11.28 +.08 +0.7 q 7.92 ... ... q 15.77 +.28 +1.8 q 5.16 -.03 -0.6 q 115.59 +2.38 +2.1 36 0.20 ... ... 0.66 0.25 ... ... ... ... ... ... ... ... ... 2.40 ... 0.04 1.12 0.91 1.46 0.29 1.00 s s s s 22.18 0 38.24 +36.4 ... s s s t 0.28 1 6.19 -85.6 -90.8 s s t t 8.72 2 16.24 -8.2 -29.5 t s s s 75.17 0 106.84 +34.4 +29.2 t s s s 13.66 0 18.55 +12.0 +34.7 t t t t 18.32 2 41.29 -39.6 -41.0 s s s s 64.95 0 120.24 +51.0 +65.1 s s s s 14.50 0 18.08 +17.4 ... t t t t 4.95 1 28.41 -76.4 -77.4 s t t s 2.50 5 6.10 +64.7 +35.8 t s s s 72.05 0 111.61 +39.7 +50.3 t s s s 16.10 0 29.98 +59.9 +77.1 t t t t 11.33 1 20.03 -20.9 -28.6 t s s s 5.74 9 8.50 +17.8 +28.4 t s t t 69.78 3 90.28 -11.6 -2.3 s s s s 2.61 0 6.00 +99.7 +18.7 s s s t 27.73 8 42.96 -1.8 +28.9 s s s s 9.46 0 11.24 +14.8 +23.5 r s s s 6.69 0 7.98 +16.8 +22.0 s s s s 12.09 9 16.21 +21.5 +30.5 t r t t 5.14 1 5.62 -6.9 +6.2 s s t t 105.71 4 138.18 -7.6 +4.0 WTI 2.45 +.05 +2.1 12 0.40 s s s t 1.31 6 3.47 -11.6 +50.0 WEC 65.48 -.59 -0.9 22 2.08 t s s s 53.66 9 67.20 +11.6 +13.2 WEX 109.71 -.11 -0.1 25 ... t s s t 97.26 5 122.91 -1.7 +4.7 WGL 84.48 +.20 +0.2 25 2.04f s s s s 58.66 0 86.89 +10.7 +41.7 WNS 35.85 -.06 -0.2 22 ... t s s s 24.82 0 36.47 +30.1 +20.4 WPC 69.70 +.04 +0.1 20 4.00f s s s s 55.77 0 70.38 +18.0 +13.9 WPX 10.67 +.10 +0.9 dd ... s s s t 8.39 3 16.17 -26.8 -12.5 WNC 21.01 +.15 +0.7 13 0.06 s s t s 10.74 8 24.16 +33.3 +55.4 WBC 142.97 +.73 +0.5 23 ... s s s s 96.10 0 144.98 +34.7 +34.0 WAB 73.90 +1.55 +2.1 23 0.48f s s t t 69.20 2 93.81 -11.0 -3.3 WDR 18.28 +.17 +0.9 10 1.84 s s t t 15.02 5 22.45 -6.3 +10.0 WAGE 58.50 +.50 +0.9 54 ... s s t t 55.65 2 80.50 -19.3 -6.1 WMT 80.00 -.38 -0.5 18 2.04 t s s s 65.28 9 81.99 +15.7 +13.8 WD 47.38 +.69 +1.5 10 ... s s t s 23.61 8 53.43 +51.9 +79.4 WAC .46 +.01 +3.1 dd ... s s t t 0.30 1 8.11 -90.2 -87.0 HCC 24.65 +.27 +1.1 0.20 s s s s 15.10 8 27.62 +29.7 ... WPG 8.39 -.09 -1.1 23 1.00 t t s t 7.31 2 12.74 -19.4 -21.1 WRE 32.20 -.59 -1.8 34 1.20 t t s t 27.65 8 33.96 -1.5 +11.7 WCN 68.99 -.60 -0.9 37 0.48 t s s r 47.81 0 69.80 ... +37.0 WM 78.18 +.18 +0.2 39 1.70 s s s s 61.08 0 78.39 +10.3 +26.8 WAT 188.95 +1.22 +0.6 29 ... s s s s 133.35 0 190.39 +40.6 +21.0 WSO 154.48 -.52 -0.3 29 5.00f t s s s 128.60 9 159.55 +4.3 +10.9 WTS 66.90 +2.90 +4.5 24 0.76 s s s s 58.35 7 71.05 +2.6 +4.5 W 80.29 +.53 +0.7 dd ... s s s s 27.60 0 83.36 +129.1 +97.8 WFT 4.43 +.01 +0.2 dd ... s s s t 3.39 3 7.09 -11.2 ... WBS 48.71 +.73 +1.5 20 1.04 s s t t 36.96 6 57.50 -10.3 +28.9 WTW 41.44 -.29 -0.7 38 ... t t s s 9.55 9 49.32 +261.9 +321.5 WRI 32.68 -.78 -2.3 15 1.54 t s s t 29.03 4 40.51 -8.7 -9.4 WBT 22.84 +.39 +1.7 ... s s s s 14.93 0 22.49 +18.2 +39.4 WCG 175.99 -1.80 -1.0 26 ... t s t s 113.34 9 184.88 +28.4 +60.4 WFCpJ 25.49 +.01 ... 2.00 r t t t 25.45 1 27.73 -3.6 ... WFC 52.71 +1.05 +2.0 13 1.52 s s t t 43.55 6 59.99 -4.4 +15.3 EOD 6.26 -.01 -0.2 q 0.54m t s s s 5.13 9 6.51 +14.9 +17.0 HCN 74.31 -.26 -0.3 17 3.49 t s t s 59.39 8 78.17 +11.0 +6.0 WAIR 9.05 +.20 +2.3 10 ... s s t t 6.95 3 15.78 -39.5 -34.4 WCC 55.10 +.85 +1.6 14 ... s s t t 48.95 3 76.15 -17.2 -6.3 WST 96.75 +.84 +0.9 44 0.56f s s s s 70.17 9 99.91 +14.1 +16.9 WR 50.43 -.64 -1.3 21 1.60 t t t t 49.21 2 57.50 -10.5 -5.0 WAL 48.38 +1.09 +2.3 18 ... s s t t 35.56 8 53.84 -0.7 +30.5 EMD 15.71 -.01 -0.1 q 0.84 t s s s 10.19 0 15.95 +6.8 +5.3 GDO 18.45 -.12 -0.6 q 1.36 t s s s 16.41 0 18.57 +7.8 +12.9 HIX 7.17 ... ... q 0.80 r s t s 6.53 7 7.46 +1.3 +10.3 HIO 5.09 -.01 -0.2 q 0.43 t s s s 4.68 8 5.25 +2.0 +10.5 WMC 10.56 +.10 +1.0 9 1.24e s s s s 9.43 7 11.18 +4.9 +11.1 WIW 11.34 +.01 +0.1 q 0.40 s s s s 10.83 0 11.37 +1.8 +6.3 WES 51.46 -.38 -0.7 37 3.56f t s t t 48.04 2 67.44 -12.4 +16.9 WNRL 25.30 ... ... 23 1.81f r s t s 18.85 9 26.85 +18.5 +21.3 WU 19.10 +.19 +1.0 11 0.70 s s s t 18.39 2 22.70 -12.1 -3.6 WLK 80.77 +1.31 +1.6 23 0.76 s s s s 48.92 0 79.79 +44.3 +60.1 WBK 25.28 +.06 +0.2 1.52e s t s s 22.17 7 27.05 +7.7 +19.7 WRK 57.74 +.18 +0.3 1.60 s s s s 43.79 9 60.36 +13.7 +27.1 WY 33.37 +.38 +1.2 28 1.24 s s t s 28.58 7 35.50 +10.9 +13.6 WPM 19.28 -.31 -1.6 24 0.28e t s t t 16.94 3 28.29 -0.2 -26.3 WHR 170.84 -1.02 -0.6 13 4.40 t s t t 145.91 5 202.99 -6.0 +6.6 WSR 13.03 -.10 -0.8 15 1.14 t s s t 10.80 6 14.78 -9.4 +3.4 WLL 4.90 +.04 +0.8 dd ... s s t t 3.97 1 13.39 -59.2 -30.4 WOW 15.36 -.36 -2.3 ... t t t t 15.34 1 17.89 -10.2 ... WRD 11.45 -.13 -1.1 ... t s t t 10.36 2 16.48 -21.6 ... JW/A 53.80 -.40 -0.7 17 1.20 t s s t 49.00 6 57.75 -1.3 +11.8 WG 2.92 +.09 +3.2 dd ... s s s t 1.42 7 3.84 -9.9 +55.5 WLH 23.36 -.09 -0.4 15 ... t s t s 15.60 9 25.18 +22.8 ... WMB 30.58 +.28 +0.9 44 1.20 s s s t 27.35 7 32.69 -1.8 +5.2 WPZ 39.53 +.26 +0.7 47 2.40 s s t s 32.93 8 42.32 +3.9 +16.7 WSM 48.64 -.45 -0.9 14 1.56 t s s s 42.68 5 56.94 +0.5 +2.1 WGO 39.50 -.55 -1.4 21 0.40 t s s s 22.45 0 40.45 +24.8 +73.6 WIT 5.76 -.04 -0.7 0.03e t t s r 4.50 7 6.40 ... +18.5 HEDJ 63.61 +.19 +0.3 q 3.51e s s s s 52.16 8 67.29 +10.8 +22.3 DFJ 73.75 +.12 +0.2 q 0.70e s s s s 60.74 0 73.93 +19.1 +26.9 DXJ 53.77 +.39 +0.7 q 2.98e s s s s 42.12 0 53.43 +8.5 +30.4 DEM 44.63 -.19 -0.4 q 1.80e t s s s 35.36 0 44.83 +19.5 +23.4 EPI 26.72 +.02 +0.1 q 0.22e s s s s 19.43 0 26.90 +32.3 +23.3 WWW 27.25 +.40 +1.5 20 0.24 s s t s 20.58 9 28.64 +24.1 +21.5 WDAY 106.56 +1.52 +1.4 dd ... s s s s 65.79 9 111.45 +61.2 +18.7 INT 36.30 +.31 +0.9 16 0.24 s s t t 32.28 3 47.49 -20.9 -20.3 WWE 22.83 +.39 +1.7 60 0.48 s s s s 16.77 0 23.14 +24.1 +17.7 WOR 51.92 +.66 +1.3 16 0.84f s s s s 40.82 6 62.44 +9.4 +26.5 WYN 101.47 +.03 ... 20 2.32 r s s s 62.60 9 106.50 +32.9 +52.4 XL XPO XEL XHR XRX XIN XYL 39.17 61.34 48.62 20.57 32.29 6.24 63.66 YPF AUY YELP YEXT YGE YRD YUM YUMC YUME 20.18 -.10 2.74 -.12 43.50 -.07 13.26 -.14 2.62 +.20 45.39 +.67 75.71 +.46 38.86 +1.48 4.72 +.05 ZTO ZAYO ZEN ZBH ZOES ZTS 14.89 35.47 29.11 116.30 12.99 65.20 -.20 +.51 -.46 +.02 -.35 +.54 +.36 -.18 +.20 +.45 +.83 -.20 ... -0.5 +0.8 -0.9 +0.1 -1.1 +9.5 +0.6 25 0.88 t t t s 32.81 5 47.27 +5.1 +18.8 45 ... s s t s 31.68 9 65.44 +42.1 +76.4 22 1.44 t t s s 38.00 9 50.56 +19.5 +23.6 10 1.10 s s s s 14.84 0 21.10 +5.9 +39.7 12 0.25p t s s s 22.90 0 32.99 +40.4 +29.9 7 0.40 s s s s 4.26 8 6.81 +25.8 -7.3 29 0.72 s s s s 45.60 0 63.56 +28.6 +27.3 -0.5 0.11e t s t s 15.00 5 26.48 +22.3 +18.0 -4.2 dd 0.02 t t s t 2.21 3 4.58 -2.5 -36.1 -0.2 cc ... t s s s 26.93 0 44.25 +14.1 +14.2 -1.0 ... t s t t 12.05 4 15.11 -2.1 ... +8.3 dd ... s s s s 1.79 4 4.17 +0.8 -36.0 +1.5 ... s s s s 19.85 0 45.00 +119.1 +113.6 +0.6 24 1.20 s t s s 59.57 5 91.90 +19.5 +21.7 +4.0 ... s s t s 23.79 9 42.12 +48.8 ... +1.1 47 0.03p s t s s 3.11 6 6.06 +31.8 +39.0 -1.2 +0.6 99 +1.6 dd +0.7 15 -1.5 cc ... 32 ... ... ... 0.96 ... 0.42 t s s s 11.14 6 18.45 +23.4 ... s s s s 29.30 0 35.65 +7.9 +22.2 s s s s 19.77 9 31.36 +37.3 -4.2 s s t s 95.63 6 133.49 +12.7 -6.8 t s s t 10.77 2 27.41 -45.9 -45.9 r s s s 46.86 0 65.83 +21.8 +29.4 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September 18, 19, 2017 Plus 10 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 Molecular Templates PolarityTE Inc AVEO Pharmaceuticals CombiMatrix Corp wt CryoPort Inc wt Dynavax Technologies Sangamo Therapeutics Cellent Biotech wt Calithera Bioscience Verastem Inc Last Price 6.45 29.38 3.77 2.50 5.70 20.75 14.75 2.50 15.60 5.34 Year Percent Range Change 9 +1362.6 9 +806.8 9 +598.1 9 +481.4 0 +475.8 0 +425.3 0 +383.6 5 +381.2 8 +380.0 0 +376.8 s GAIN Name Molecular Templates Dimension Therapeut Alpine Immune Sci Abeona Therap wt MyoKardia Inc CryoPort Inc wt Marinus Pharma Mirati Therapeutics Veritone Inc XOMA Corp Last Price 6.45 5.90 9.79 11.65 44.70 5.70 4.30 10.80 34.23 19.09 Year Percent Range Change 9 +1541.2 6 +306.9 0 +306.2 0 +242.4 0 +241.2 0 +235.3 8 +213.9 9 +195.9 0 +192.3 0 +173.1 s GAIN Name Dimension Therapeut Veritone Inc Abeona Therap wt MaxPoint Interactive XOMA Corp Fusion Telecomm Insmed Inc Aldeyra Therapeut Pavmed Inc wt Abeona Therapeutics Last Price 5.90 34.23 11.65 13.84 19.09 2.99 28.29 9.10 2.30 16.50 Year Percent Range Change 6 +391.7 0 +191.3 0 +184.1 0 +155.8 0 +153.2 8 +141.1 9 +136.1 7 +133.3 2 +130.0 0 +110.2 MOST Last Year Percent Name NAV Range Change Priceline Group Inc 1854.18 7 +0.6 Huntington Bcsh pfA 1459.00 8 +1.5 Intuitive Surgical 1046.29 0 +0.8 Amazon.com Inc 974.19 8 -1.3 Alphabet Inc A 929.75 8 -0.6 Alphabet Inc C 915.00 8 -0.6 Atrion Corp 657.50 9 +2.9 Equinix Inc 450.15 9 -1.1 Regeneron Pharm 434.64 6 +0.3 AMERCO 387.56 9 ... t LOSS Name Last Price Year Range t LOSS Name Last Price Year Range t LOSS Name Last Price Year Range LEASE Name Precipio Inc Novan Inc Otonomy Inc Ominto Inc Black Box Forterra Inc Westmoreland Coal CS VS 2x Vix ShTm Altimmune Inc DryShips Inc 2.08 6.11 3.40 3.05 3.20 4.12 2.55 12.40 2.32 2.54 1 -76.9 1 -77.4 1 -78.6 1 -78.7 1 -79.0 1 -81.0 1 -85.6 1 -87.0 1 -92.9 1 -100.0 Otonomy Inc Ominto Inc Precipio Inc iShs Intl Trs Bd DryShips Inc Black Box Zynerba Pharm Pulse Biosciences Surgery Partners ADOMANI Inc 3.40 3.05 2.08 49.85 2.54 3.20 6.42 14.52 9.85 6.96 1 -82.0 1 -80.0 1 -76.9 1 -73.9 1 -71.4 1 -62.6 1 -62.2 3 -57.9 1 -56.7 1 -56.6 Otonomy Inc iShs Intl Trs Bd Precipio Inc ADOMANI Inc SteadyMed Ltd Pulse Biosciences Ominto Inc CS VS 2x Vix ShTm Long Isl Iced Tea Aceto Corp 3.40 49.85 2.08 6.96 3.35 14.52 3.05 12.40 2.69 10.84 1 -83.2 1 -75.0 1 -60.7 1 -47.3 2 -44.6 3 -36.8 1 -36.6 1 -36.5 1 -31.6 1 -31.6 Name A A-Mark Prec Metals AAON Inc AC Immune SA ACI Worldwide ACNB Corp AGNC Investment Cp AGNC Investm pfd B AGNC Investment pfC ALJ Regional Holdngs AMAG Pharm AMC Networks Inc ANI Pharma ARC Group Wwde ARCA biopharma Inc ASB Bancorp Inc ASML Holding NV ASV Holdings Inc ATA Inc ATN International AV Homes Inc AXT Inc Abaxis Inc Abeona Therapeutics Abeona Therap wt Ability Inc Abiomed Inc Abraxas Petrol Acacia Communicat Acacia Research Tech Acadia Hlthcare Co Acadia Pharmaceut Acasti Pharma Inc Accelerate Diagnost Acceleron Pharma Access National Corp Accuray Inc AcelRx Pharma Aceto Corp Achaogen Inc Achieve Life Science Achillion Pharm Aclaris Therapeutics Acorda Therapeutics Activision Blizzard Actua Corp Acxiom Corp Adamas Pharma Adamis Pharma Corp Adaptimmune Therap Addus HomeCare Adesto Technologies Adma Biologics Inc Adobe Systems ADOMANI Inc Adtran Inc Aduro Biotech Adv Accel Applic Advanced Emissions Advanced Energy Ind Adv Micro Dev Advaxis Inc Adverum Biotechnol Advisory Board Co Aegion Corp Aeglea BioTherapeuti Aehr Test Systems Aemetis Inc Aerie Pharma AeroVironment Inc AEterna Zentaris Aethlon Medical Genomic Medicine Affimed NV Agenus Inc Agile Therapeutics Agilysys Inc Agios Pharmaceutical AgroFresh Solutions Aileron Therapeutics Aimmune Therapeutics Air Transport Svcs AirMedia Group Airgain Inc Akamai Technologies Akari Therapeutics Akcea Therapeutics Akebia Therapeutics Akers Biosciences Akorn Inc Akoustis Technologie Alarm.com Hldgs Alaska Commun Sys Albireo Pharma Inc Alcentra Capital Alcobra Ltd Alder BioPharm Aldeyra Therapeut Alexion Pharma Alico Inc Align Technology Inc Alimera Sciences Alkermes PLC Allegiance Bcsh Allegiant Travel Co Alliance Holdings GP Alliance MMA Inc Alliance Resource Ald Hlthcr Pd 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 Alpine Immune Sci Altaba Inc Altimmune Inc Altisource Ptfl Sol Altra Indl Motion AmTrust Finl Svcs Amarin Corp Amazon.com Inc Ambac Fincl Grp wt Ambac Fincl Grp Ambarella Inc Amdocs Ltd Amedica Corp Amedisys Inc AMERCO Amer Fst Multifamily Americas Car-Mart American Airlines Gp Amer Cap Sen Fltg Amer Elec Tech Amer Natl Bcsh Amer Natl Insurance Amer Outdoors Brands Ticker Percent Change Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Percent Change Year Low Range High %Chg %Rtn AMRK 17.03 +.03 +0.2 17 0.32 s t s t 14.75 4 21.66 -12.7 +3.2 AAON 33.15 +.20 +0.6 38 0.26 s s t s 27.45 6 38.20 +0.3 +20.5 ACIU 11.20 +.27 +2.5 ... s s s t 6.03 4 19.97 -13.7 ... ACIW 22.94 +.44 +2.0 72 ... s s s s 15.11 9 24.65 +26.4 +23.1 ACNB 27.70 +.65 +2.4 15 0.80 s s t t 24.45 4 32.85 -11.4 +2.7 AGNC 21.35 +.24 +1.1 4 2.16 s t s s 17.30 9 22.34 +17.8 +20.2 AGNCB 26.69 +.24 +0.9 1.94 s s s s 24.51 0 26.69 +6.3 +8.5 AGNCN 25.45 +.12 +0.5 1.75 s s s s 25.05 0 25.45 +1.4 ... ALJJ 3.04 +.14 +4.8 ... s t t t 2.81 2 4.99 -30.8 -35.6 AMAG 19.25 -.40 -2.0 cc ... t s s t 16.00 2 36.83 -44.7 -21.1 AMCX 58.68 -.74 -1.2 12 ... t t s s 46.17 6 67.61 +12.1 +17.6 ANIP 49.83 -.26 -0.5 cc ... t s s t 42.23 3 69.85 -17.8 -21.5 ARCW 2.35 -.10 -4.1 26 ... t s t t 2.00 1 5.95 -46.6 -21.0 ABIO 1.15 -.05 -4.2 dd ... t r t t 1.05 1 3.00 -59.6 -59.7 ASBB 44.60 +.50 +1.1 50 ... s s s s 25.02 0 46.00 +49.9 +76.4 ASML 166.99 +4.58 +2.8 36 1.27e s s s s 98.71 0 163.13 +48.8 +57.9 ASV 7.79 -.16 -2.0 ... t t t t 7.23 3 9.56 -0.8 ... ATAI 4.67 -.03 -0.6 dd 0.41e t t s s 2.65 8 5.24 +40.5 +4.9 ATNI 49.95 -1.90 -3.7 37 0.68m t t t t 50.98 1 87.82 -37.7 -18.8 AVHI 16.35 ... ... 3 ... r s t s 14.65 3 20.50 +3.5 +3.8 AXTI 8.85 +.05 +0.6 ... s s s s 4.35 9 9.50 +84.4 +98.2 ABAX 44.07 -.18 -0.4 29 0.56 t t t t 43.72 1 55.95 -16.5 -8.5 ABEO 16.50 -.70 -4.1 dd ... t s s s 4.05 0 17.25 +240.2 ... ABEOW 11.65 -.05 -0.4 ... t s s s 1.70 0 12.50 +250.9 ... ABIL .74 -.02 -3.2 ... t s t t 0.57 1 4.00 -73.4 -80.2 ABMD 157.90 -.68 -0.4 cc ... t s s s 95.14 0 159.80 +40.1 +28.7 AXAS 1.72 +.07 +4.2 43 ... s s s t 1.43 2 2.99 -33.1 +10.0 ACIA 45.83 +1.15 +2.6 ... s s s t 38.50 1 121.86 -25.8 -57.8 ACTG 4.05 ... ... dd 0.50 r s t t 2.90 3 7.68 -37.7 -38.3 ACHC 45.74 -1.04 -2.2 cc ... t t t s 32.54 7 54.34 +38.2 -5.0 ACAD 36.98 +.15 +0.4 dd ... s s s s 20.68 9 40.83 +28.2 +7.8 ACST 1.29 -.03 -2.3 dd ... t t t s 1.11 2 2.46 +3.2 -40.8 AXDX 23.80 +.50 +2.1 dd ... s s t s 19.20 5 30.45 +14.7 -13.0 XLRN 39.38 -.53 -1.3 dd ... t s s s 23.07 9 41.69 +54.3 +19.1 ANCX 25.63 +.06 +0.2 22 0.60 s s t t 22.73 3 33.18 -7.7 +11.2 ARAY 4.50 +.25 +5.9 dd ... s s t t 3.60 4 6.39 -2.2 -22.2 ACRX 3.20 +.10 +3.2 dd ... s s s s 1.95 6 4.08 +23.1 -13.9 ACET 10.84 +.40 +3.8 16 0.26 s t t t 10.27 1 22.46 -50.7 -42.3 AKAO 16.50 +.01 +0.1 dd ... s t t s 3.68 6 27.79 +26.7 +274.8 ACHV 2.88 +.11 +4.0 dd ... s s t t 2.45 1 10.18 -47.6 -51.1 ACHN 3.74 +.04 +1.1 dd ... s t t t 3.15 1 9.19 -9.4 -54.1 ACRS 25.35 -.48 -1.9 dd ... t s t t 20.15 4 33.25 -6.6 +7.0 ACOR 23.05 +.10 +0.4 dd ... s s s s 13.60 5 33.00 +22.6 -10.7 ATVI 64.20 -.80 -1.2 44 0.30f t s s s 35.12 0 66.58 +77.8 +46.4 ACTA 12.15 +.15 +1.3 5 ... s t t t 10.10 4 15.28 -13.2 +15.7 ACXM 23.97 +.48 +2.0 dd ... s s t t 21.80 3 30.40 -10.6 -11.3 ADMS 21.12 -.41 -1.9 dd ... t s s s 12.10 9 22.58 +25.0 +27.7 ADMP 5.15 ... ... dd ... r s t s 2.40 7 6.45 +63.5 +74.0 ADAP 8.47 -.30 -3.4 dd ... t s s s 3.76 9 9.29 +109.1 +18.4 ADUS 33.70 -.50 -1.5 24 ... t t t t 24.40 6 40.75 -3.9 +41.2 IOTS 7.75 -.05 -0.6 dd ... t s s s 1.50 0 7.95 +318.9 +239.1 ADMA 3.35 +.07 +2.1 dd ... s s t t 2.67 2 7.70 -34.6 ... ADBE 155.77 +1.28 +0.8 54 ... s s s s 98.00 0 157.89 +51.3 +55.1 ADOM 6.96 -.04 -0.6 ... t t t t 6.11 1 18.31 -4.0 ... ADTN 22.50 +.05 +0.2 27 0.36 s s s s 17.55 8 24.05 +0.7 +24.3 ADRO 11.15 -.05 -0.4 dd ... t s t t 8.75 4 15.53 -2.2 -20.2 AAAP 57.63 +1.16 +2.1 ... s s s s 23.50 0 58.98 +115.4 ... ADES 10.06 +.12 +1.2 2 1.00 s s s s 7.28 6 12.25 +8.9 +27.3 AEIS 78.32 +2.54 +3.4 20 ... s s s s 45.08 9 86.25 +43.1 +69.5 AMD 13.08 +.56 +4.5 ... s s s s 6.08 8 15.65 +15.3 +108.0 ADXS 4.95 +.14 +2.9 dd ... s t t t 4.77 1 12.66 -30.9 -56.5 ADVM 3.45 -.05 -1.4 dd ... t s s s 2.40 5 4.55 +19.0 -6.9 ABCO 53.40 -.10 -0.2 20 ... t s s s 24.85 9 59.50 +60.6 +23.6 AEGN 22.13 -.15 -0.7 17 ... t s s t 17.39 6 26.68 -6.6 +28.2 AGLE 4.64 -.16 -3.3 ... t s s s 2.81 3 10.34 +6.7 -38.1 AEHR 3.52 +.02 +0.6 dd ... s s t s 2.05 4 6.10 +46.1 +48.9 AMTX .90 -.02 -2.2 dd ... t t t t 0.78 1 2.50 -35.3 -29.2 AERI 60.10 +1.80 +3.1 dd ... s s s s 32.05 0 60.15 +58.8 +90.5 AVAV 49.13 +.64 +1.3 58 ... s s s s 22.16 0 51.04 +83.1 +106.1 AEZS 1.97 +.06 +3.1 dd ... s s s t 0.78 3 5.59 -45.3 -43.5 AEMD 1.95 -.26 -11.8 dd ... t s t t 1.34 2 5.40 -53.6 -53.5 GNMX 1.34 -.02 -1.5 dd ... t s s t 0.98 1 17.75 -74.1 -73.4 AFMD 2.15 -.10 -4.4 dd ... t s s s 1.65 4 3.20 +19.4 -21.6 AGEN 4.11 -.01 -0.2 dd ... t s s t 3.20 3 7.49 -0.2 -37.6 AGRX 3.73 -.10 -2.6 dd ... t s t t 1.82 4 7.95 -34.6 -46.0 AGYS 10.69 +.09 +0.8 dd ... s s s s 8.17 8 11.50 +3.2 -2.5 AGIO 66.86 +.43 +0.6 dd ... s s s s 39.24 0 67.74 +60.2 +44.8 AGFS 7.16 ... ... dd ... r s t s 1.96 8 9.05 +170.2 +23.7 ALRN 11.59 +.17 +1.5 ... s t s s 10.37 3 14.66 +7.3 ... AIMT 23.24 +.02 +0.1 dd ... s s s s 14.11 7 27.31 +13.6 +48.4 ATSG 23.41 -.13 -0.6 dd ... t s s s 12.94 9 25.75 +46.7 +72.6 AMCN 2.69 +.02 +0.7 dd ... s s s s 1.35 6 3.78 +9.6 -10.4 AIRG 9.08 -.25 -2.7 ... t t t t 8.72 1 29.30 -36.9 -39.2 AKAM 47.57 +.23 +0.5 24 ... s s t t 44.65 2 71.64 -28.7 -7.9 AKTX 5.65 +.24 +4.4 ... s s s t 3.18 2 22.20 -19.7 ... AKCA 24.00 +.13 +0.5 ... s s s s 8.10 0 25.73 +153.2 ... AKBA 17.28 -.02 -0.1 dd ... t s s s 7.16 0 17.79 +66.0 +101.6 AKER .95 ... ... dd ... r t t t 0.85 1 3.60 -50.0 -72.3 AKRX 33.02 -.08 -0.2 19 ... t s t s 17.61 0 34.00 +51.3 +16.6 AKTS 6.88 +.07 +1.0 ... s s t t 5.11 2 14.00 -17.6 +51.7 ALRM 45.09 +.71 +1.6 85 ... s s s s 25.03 0 45.93 +62.0 +74.6 ALSK 2.21 -.02 -0.9 dd ... t s s s 1.49 7 2.61 +34.8 +32.0 ALBO 22.63 -.37 -1.6 ... t t s s 11.70 5 37.69 +27.6 +85.2 ABDC 10.76 -.18 -1.6 7 1.36a t s t t 10.20 2 14.73 -10.1 -3.4 ADHD 1.07 -.05 -4.5 dd ... t s t t 0.83 1 4.79 -49.0 -74.8 ALDR 10.50 +.30 +2.9 dd ... s s t t 8.60 1 35.62 -49.5 -68.6 ALDX 9.10 +.20 +2.2 dd ... s s s s 3.80 7 11.90 +70.1 +45.7 ALXN 143.64 -3.05 -2.1 50 ... t s s s 96.18 9 149.34 +17.4 +13.1 ALCO 32.05 +.75 +2.4 43 0.24 s s s s 25.01 8 34.40 +18.0 +18.0 ALGN 188.34 +3.84 +2.1 80 ... s s s s 83.27 0 186.10 +95.9 +98.5 ALIM 1.38 +.03 +2.2 dd ... s t t s 1.03 6 1.72 +27.8 -11.2 ALKS 52.02 ... ... dd ... r s t t 41.93 5 63.40 -6.4 +7.6 ABTX 34.85 +.55 +1.6 20 ... s t t t 25.16 7 40.45 -3.6 +22.5 ALGT 122.65 -.95 -0.8 11 2.80 t s t t 111.54 2 182.25 -26.3 -5.1 AHGP 27.25 -.55 -2.0 8 2.92f t s s t 22.71 5 32.70 -3.0 +26.4 AMMA 1.18 -.09 -7.1 ... t t s t 0.85 1 5.47 -67.6 ... ARLP 18.95 +.10 +0.5 5 2.00f s s s t 17.65 2 26.65 -15.6 +1.1 AHPI 2.50 +.25 +11.1 dd ... s s t s 1.06 6 3.82 +24.9 +90.7 AMOT 25.74 +.60 +2.4 29 0.10 s s t s 15.54 7 30.31 +20.3 +27.7 ALQA .35 +.02 +4.8 dd ... s s t t 0.23 2 0.99 -40.8 -62.2 ALLT 5.12 -.02 -0.4 dd ... t s s s 4.50 6 5.67 +6.9 +0.6 MDRX 13.73 +.03 +0.2 dd ... s s s s 9.80 0 13.97 +34.5 +4.5 AFAM 47.40 -.85 -1.8 34 ... t t t s 35.35 5 62.95 +7.5 +35.3 ALNY 76.00 -.21 -0.3 dd ... t t t s 31.38 8 89.45 +103.0 +2.5 AOSL 15.85 +.75 +5.0 26 ... s s t t 14.81 2 23.93 -25.5 -27.8 GOOG 915.00 -5.29 -0.6 28 ... t s s s 727.54 8 988.25 +18.6 +19.2 GOOGL 929.75 -5.54 -0.6 28 ... t s r s 743.59 8 1008.61 +17.3 +16.7 ATEC 2.22 -.08 -3.5 dd ... t s s t 1.58 1 9.65 -30.8 -56.3 ALPN 9.79 +.03 +0.3 dd ... s s s s 2.00 0 10.31 +337.1 -67.2 AABA 67.11 +.70 +1.1 cc ... s s s s 38.24 0 66.91 +73.5 +51.0 ALT 2.32 -.11 -4.5 1 ... t s t t 2.01 1 35.00 -92.9 +15.9 ASPS 24.09 -.22 -0.9 38 ... t s s t 16.17 3 46.99 -9.4 -25.1 AIMC 48.45 +.85 +1.8 33 0.68 s s s s 26.78 0 47.60 +31.3 +79.5 AFSI 12.97 -.08 -0.6 8 0.34 t t t t 11.36 1 28.48 -52.6 -48.6 AMRN 3.25 -.12 -3.6 ... t s t s 2.56 4 4.47 +5.5 +24.4 AMZN 974.19 -12.60 -1.3 cc ... t s s s 710.10 8 1083.31 +29.9 +28.2 AMBCW 8.61 -.03 -0.3 ... t t s t 6.98 2 15.50 -29.7 ... AMBC 17.92 -.19 -1.0 8 ... t t s t 15.67 2 27.25 -20.4 +0.6 AMBA 46.56 +.13 +0.3 24 ... s t t t 40.06 2 74.95 -14.0 -32.6 DOX 64.13 +1.64 +2.6 18 0.88 s s t s 54.91 8 67.98 +10.1 +5.7 AMDA .32 -.01 -4.2 dd ... t t t t 0.26 1 1.09 -48.7 -65.2 AMED 51.90 -.13 -0.2 37 ... t s t s 34.58 6 65.91 +21.7 +7.4 UHAL 387.56 +.03 ... 20 3.00e r s s s 307.80 9 398.94 +4.9 +20.3 ATAX 6.08 -.08 -1.2 19 0.50 t t s s 5.10 9 6.25 +12.5 +9.2 CRMT 40.75 -.05 -0.1 16 ... t s s t 30.20 7 47.75 -6.9 +7.1 AAL 45.31 -.69 -1.5 6 0.40 t t t t 33.90 6 54.48 -3.0 +27.4 ACSF 11.50 -.05 -0.4 5 1.16 t t t t 10.66 3 14.10 -3.4 +18.9 AETI 1.55 +.10 +6.9 dd ... s t t r 1.30 2 2.80 ... -47.7 AMNB 38.55 +.35 +0.9 20 0.96 s s s s 26.40 8 42.50 +10.8 +46.8 ANAT 117.10 +.43 +0.4 16 3.28 s t s t 110.43 4 131.99 -6.0 +4.8 AOBC 14.26 ... ... 9 ... r t t t 13.28 1 28.57 -32.4 -47.8 Name Amer Public Educ Amer Railcar Inds American River Bksh Am Softwre Am Supercond Amer Woodmark Ameris Bancorp Amerisafe Inc AmeriServ Finl Ames National Corp Amgen Amicus Therapeutics Amkor Technology Inc Amphastar Pharm Amplify Online Retai Amtech Systems Amyris Inc Analog Devices Analogic Cp AnaptysBio Inc Anavex Life Sci Andersons Inc (The) Angie’s List Inc AngioDynamics Inc Anika Therapeutics Ansys Inc Antares Pharma Anthera Pharma Aoxin Tianli Grp Apogee Ent Apollo Endosurgery Apollo Investment AppFolio Inc Appian Corp A Apple Inc Appliance Recycling Applied DNA Sci wt Applied DNA Sciences Applied Genetic Tech Applied Matls Applied Optoelect Approach Resources Apptio Inc Apricus Biosci Aptevo Therapeutics Aptose Biosciences Aqua Metals Inc Aquinox Pharm ArQule Inc Aradigm Corp Aralez Pharma Aratana Therapeut Arbutus Biopharma ArcBest Corp Arcadia Biosciences Arch Capital Grp Arch Capital Gp pf F Arch Capital Group Archrock Partners Ardelyx Inc Arena Pharmaceuticls Ares Capital Corp Argo Grp Intl Hld 42 Argo Grp Intl Hldgs Argos Therapeutics Ark Rest Arotech Corp Array BioPharma Arris International Arrow Fncl Arrowhead Pharma Artesian Resources Arts Way Mfg Ascena Retail Grp Ascendis Pharma A/S Ascent Capital Grp A Aspen Group Inc Aspen Technology Assembly Biosciences Astec Inds AstroNova Inc Astronics Corp Astrotech Corp Asure Software Atara Biotherpeutics athenahealth Inc Athenex Inc Athersys Inc Atlantic Acquisit rt Atlantic American Atlantic Cap Bcsh Atlantic Coast Fin Atlantica Yield plc Atlanticus Hldgs Atlas Air Worldwide Atlas Fincl Hldgs Atlassian Corp plc Atomera Inc Atossa Genetics AtriCure Inc Atrion Corp Attunity Ltd aTyr Pharma Inc Audentes Therapeutic AudioCodes Ltd Aurinia Pharma Auris Medical Hldg Autobytel Inc Autodesk Inc Auto Data Avadel Pharma Avenue Therapeutics AVEO Pharmaceuticals Avexis Inc Aviat Networks Avid Technology Inc Avinger Inc Avirgagen Therapeut AvisBudget Group Aware Inc Axar Acquisition wt Axcelis Technologies AxoGen Inc Axon Enterprise Inc Axovant Sciences Axsome Therapeutics AzurRx BioPharma Inc B B. Riley Financial B. Riley Financial BCB Bancorp Inc NJ BGC Partners BIO-key Internatl BJ’s Restaurants BLDRs Develop Mk 100 BLDRS Emerg 50 Mk 50 BMC Stock Hldgs BOK Financl BOK Financl deb 56 B.O.S. Better Online Ticker Percent Change Destination XL Grp Pyxis Tankers Inc NeuroMetrix Inc Windstream Hldgs Medigus Ltd Aptevo Therapeutics Histogenics Corp SemiLEDS Corp Benitec Biopharma RMG Network Hldg Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Last NAV Year Percent Range Change 2.00 2.00 2.01 2.01 2.03 2.03 2.05 2.05 2.06 2.07 2 ... 4 ... 1 +4.7 1 -1.5 1 +4.1 5 -3.8 3 -1.4 1 +4.1 2 +1.0 2 -6.8 Year Low Range High %Chg %Rtn APEI 18.65 -.60 -3.1 20 ... t s t t 14.75 4 27.20 -24.0 -1.6 ARII 35.88 +.25 +0.7 13 1.60 s s t t 34.29 1 51.10 -20.8 -4.5 AMRB 13.22 -.05 -0.4 14 0.20 t t t t 10.36 6 15.99 -12.5 +29.2 AMSWA 10.79 +.19 +1.8 21 0.44 s s s s 9.00 6 12.10 +4.5 +3.8 AMSC 4.57 -.31 -6.4 dd ... t s t t 2.89 3 8.55 -38.0 -23.5 AMWD 89.70 ... ... 20 ... r t t s 69.65 6 107.30 +19.2 +12.4 ABCB 43.80 +.45 +1.0 19 0.40 s s t s 33.80 6 51.28 +0.5 +24.3 AMSF 56.60 -1.75 -3.0 15 0.80 t s t t 51.20 3 69.40 -9.2 +7.7 ASRV 3.95 -.05 -1.3 15 0.06 t s t s 3.10 8 4.25 +6.8 +23.0 ATLO 28.70 +.15 +0.5 18 0.88 s s t t 26.60 2 37.45 -13.0 +9.0 AMGN 186.47 -1.00 -0.5 16 4.60 t s s s 133.64 0 191.10 +27.5 +11.2 FOLD 13.67 -.21 -1.5 ... t s s s 4.41 0 14.37 +175.1 +96.3 AMKR 9.98 +.33 +3.4 9 ... s s s t 8.32 4 12.48 -5.4 +8.4 AMPH 15.78 +.05 +0.3 cc ... s s t t 12.05 4 21.75 -14.3 -15.7 IBUY 36.90 -.09 -0.2 ... t s s s 25.38 0 37.88 +35.6 +36.0 ASYS 11.80 +.57 +5.1 ... s s s s 3.99 0 11.82 +177.6 +121.5 AMRS 3.35 -.20 -5.6 ... t s s t 1.86 1 18.15 -69.4 -46.2 ADI 85.17 +1.33 +1.6 26 1.80 s s s s 59.54 9 90.49 +17.3 +36.6 ALOG 77.30 +.10 +0.1 dd 0.40 s s s t 66.00 4 95.85 -6.8 -14.0 ANAB 35.80 +3.73 +11.6 ... s s s s 15.17 0 33.58 +110.6 ... AVXL 4.38 -.05 -1.1 dd ... t s t s 2.43 5 6.64 +10.6 ... ANDE 33.50 +.25 +0.8 dd 0.64 s s t t 30.80 2 44.90 -25.1 -5.3 ANGI 11.59 -.09 -0.8 dd ... t t t s 5.22 8 13.28 +40.8 +16.1 ANGO 17.95 -.01 -0.1 60 ... t s s s 14.80 9 18.35 +6.4 +8.3 ANIK 56.11 +.25 +0.4 27 ... s s s s 41.38 0 56.85 +14.6 +18.1 ANSS 123.59 +1.77 +1.5 34 ... s t s s 82.28 9 132.74 +33.6 +30.2 ATRS 2.93 +.04 +1.4 dd ... s t t s 1.41 8 3.37 +25.8 +106.4 ANTH 1.32 -.02 -1.5 ... t r t t 1.20 1 27.36 -74.6 -94.9 ABAC 2.32 -.03 -1.2 ... t s s t 1.60 3 4.07 -35.8 +9.3 APOG 44.98 +.18 +0.4 15 0.56 s t t t 39.88 3 61.00 -16.0 +4.8 APEN 4.49 -.01 -0.2 ... t s t t 3.55 1 22.28 -72.1 -71.7 AINV 6.01 -.03 -0.5 0.60 t t t s 5.65 4 6.82 +2.6 +10.5 APPF 44.90 +.20 +0.4 cc ... s s s s 18.27 0 46.00 +88.3 +127.5 APPN 25.07 -.72 -2.8 ... t s s s 14.60 8 27.89 +67.0 ... AAPL 158.67 -1.21 -0.8 19 2.52 t s s s 104.08 9 164.94 +37.0 +40.4 ARCI 1.38 -.02 -1.4 dd ... t t s s 0.52 7 1.75 +23.2 +40.0 APDNW .66 +.02 +3.3 ... s s s s 0.22 5 1.16 +32.0 ... APDN 2.50 +.03 +1.2 dd ... s s s s 0.90 7 3.19 +35.1 -17.4 AGTC 3.75 +.20 +5.6 7 ... s t t t 3.50 1 10.85 -59.9 -58.8 AMAT 48.05 +.91 +1.9 16 0.40 s s s s 27.56 0 47.86 +48.9 +57.7 AAOI 66.29 +7.99 +13.7 19 ... s s s s 18.85 6 103.41 +182.8 +169.3 AREX 2.61 -.07 -2.6 dd ... t s t t 1.93 3 4.33 -22.1 -10.4 APTI 17.59 -.01 -0.1 ... t s s t 10.77 5 24.60 -5.1 ... APRI 1.77 -.07 -3.8 dd ... t s s s 0.86 3 4.29 +36.2 -57.9 APVO 2.03 -.08 -3.8 ... t s t t 1.15 5 3.00 -16.8 -10.2 APTO 1.67 +.08 +5.0 10 ... s s s s 0.78 4 3.20 +20.1 -26.0 AQMS 6.54 -.34 -4.9 dd ... t t t t 5.43 1 22.75 -50.1 -21.6 AQXP 13.83 +.98 +7.6 dd ... s t t t 9.83 4 19.97 -16.2 -5.7 ARQL 1.18 -.01 -0.8 dd ... t s t t 0.92 3 1.82 -6.3 -16.8 ARDM 1.43 ... ... dd ... r s s t 0.78 2 7.19 -10.6 -67.3 ARLZ 1.45 +.04 +2.8 dd ... s s s t 0.95 2 5.90 -67.1 -75.4 PETX 6.23 -.03 -0.5 dd ... t s t t 4.97 3 10.73 -13.2 -31.7 ABUS 5.65 +.65 +13.0 dd ... s s s s 2.35 0 5.05 +130.6 +31.9 ARCB 28.95 +.55 +1.9 34 0.32 s s s s 16.95 8 33.95 +4.7 +47.4 RKDA .45 -.01 -2.2 dd ... t s r t 0.30 1 2.20 -51.1 -77.8 ACGL 96.87 +.46 +0.5 26 ... s s s s 76.47 9 99.47 +12.3 +19.4 ACGLO 25.19 +.05 +0.2 ... s s s s 24.97 5 25.50 +0.6 ... ACGLP 24.62 -.03 -0.1 1.31 t s s s 20.20 0 24.96 +16.5 ... APLP 13.90 +.25 +1.8 dd 1.14 s s t t 12.43 3 18.55 -13.3 +8.0 ARDX 5.55 +.25 +4.7 ... s s s t 4.05 2 16.30 -60.9 -52.8 ARNA 24.31 -.09 -0.4 dd ... t s s s 11.30 8 27.86 +71.2 +40.2 ARCC 15.67 -.07 -0.4 11 1.52 t t t t 15.01 3 17.87 -5.0 +11.4 AGIIL 25.21 +.08 +0.3 1.63 s t t s 23.60 6 26.78 +1.0 ... AGII 60.70 -.40 -0.7 12 1.08 t s s t 54.40 5 69.03 -7.9 +10.8 ARGS .18 +.00 +0.6 dd ... s t t t 0.17 1 5.68 -96.4 ... ARKR 24.01 +.04 +0.2 89 1.00 s s t t 20.00 6 27.02 -1.0 +7.2 ARTX 3.40 -.10 -2.9 dd ... t s t t 2.25 5 5.00 -2.9 +23.2 ARRY 11.29 +.47 +4.3 dd ... s s s s 3.49 8 13.40 +28.4 +208.3 ARRS 27.74 +.44 +1.6 24 ... s s t t 24.75 5 31.52 -7.9 -3.7 AROW 33.30 +.45 +1.4 17 1.00b s s s t 30.56 3 41.70 -17.8 +6.8 ARWR 3.31 +.01 +0.3 dd ... s s s s 1.20 4 8.09 +113.5 -53.8 ARTNA 37.13 +.05 +0.1 25 0.93 s s t s 26.72 7 41.90 +16.2 +40.0 ARTW 2.70 +.25 +10.2 dd 0.05 s s t t 2.00 3 4.70 -20.6 -15.5 ASNA 2.22 -.01 -0.4 dd ... t s s t 1.65 1 8.19 -64.1 -71.5 ASND 29.44 -.11 -0.4 ... t s s s 17.15 9 31.86 +45.5 +38.7 ASCMA 10.40 +.47 +4.7 ... s t t t 8.87 1 24.75 -36.0 -51.6 ASPU 6.46 -.31 -4.6 ... t s t t 5.35 6 7.50 -0.6 +146.4 AZPN 63.82 +.09 +0.1 29 ... s s s s 45.17 0 64.87 +16.7 +41.1 ASMB 30.78 +.51 +1.7 dd ... s s s s 6.74 0 30.79 +153.3 +314.7 ASTE 51.69 +.54 +1.1 23 0.40 s s t t 45.70 3 73.37 -23.4 -9.2 ALOT 12.85 +.05 +0.4 30 0.28 s t t t 12.50 2 15.65 -9.8 -15.0 ATRO 28.91 +.35 +1.2 21 ... s s t t 23.95 3 41.03 -14.6 -22.4 ASTC .75 -.13 -14.8 dd ... t r t t 0.62 2 1.90 -50.0 -52.9 ASUR 11.01 +.39 +3.7 dd ... s t t s 5.98 5 17.27 +29.4 +89.6 ATRA 15.50 -.15 -1.0 dd ... t s s s 11.80 4 23.00 +9.2 -18.4 ATHN 126.99 -1.95 -1.5 cc ... t t t s 90.11 6 158.66 +20.7 +5.4 ATNX 17.03 +.19 +1.1 ... s s s s 11.21 7 20.79 +35.6 ... ATHX 2.38 +.16 +7.2 dd ... s s s s 1.02 0 2.30 +55.6 +12.1 ATACR .42 ... ... ... r s s s 0.33 7 0.46 +7.7 ... AAME 3.30 +.05 +1.5 30 0.02 s t t t 3.06 2 4.65 -19.5 -3.8 ACBI 17.65 -.05 -0.3 33 ... t s t t 13.80 7 20.20 -7.1 +15.3 ACFC 8.43 +.10 +1.2 15 ... s s s s 6.21 0 8.50 +24.0 +32.0 ABY 19.78 -.07 -0.4 0.92e t t t s 16.55 6 22.87 +2.2 +11.1 ATLC 2.31 -.07 -2.9 ... t t t t 2.14 2 3.54 -18.6 -22.6 AAWW 65.85 +.15 +0.2 21 ... s s s s 37.68 0 68.25 +26.3 +70.1 AFH 17.65 +.30 +1.7 dd ... s s s t 12.15 9 18.40 -2.2 +1.6 TEAM 36.39 +.24 +0.7 cc ... s s s s 23.80 9 39.25 +51.1 +20.5 ATOM 4.87 -.21 -4.1 dd ... t t s t 3.73 3 8.99 -27.9 -40.8 ATOS .52 -.05 -8.3 dd ... t s s t 0.32 1 2.60 -63.1 -73.9 ATRC 21.61 +.57 +2.7 dd ... s t t s 14.78 7 25.18 +10.4 +29.6 ATRI 657.50 +18.55 +2.9 37 4.80f s s s s 405.93 9 691.95 +29.6 +56.0 ATTU 6.98 +.04 +0.6 dd ... s s t s 4.15 6 9.54 +16.3 -3.9 LIFE 3.88 +.18 +4.7 ... s s s s 2.10 8 4.45 +80.2 +13.5 BOLD 25.75 +.83 +3.3 ... s s s s 13.13 0 25.26 +40.9 ... AUDC 6.94 +.06 +0.9 12 ... s s s s 5.07 9 7.26 +9.3 +29.6 AUPH 6.27 ... ... ... r s s s 2.02 5 10.54 +198.6 +205.9 EARS .69 -.02 -3.2 dd ... t s t t 0.60 1 1.80 -35.3 -56.7 ABTL 7.62 -.05 -0.7 21 ... t t t t 6.63 1 18.32 -43.3 -54.9 ADSK 113.84 -.29 -0.3 dd ... t s s s 67.15 9 119.73 +53.8 +69.4 ADP 106.55 -.23 -0.2 29 2.28 t s s s 85.48 6 121.77 +3.7 +24.7 AVDL 9.22 -.20 -2.1 14 ... t s t t 8.14 2 14.15 -11.3 -31.4 ATXI 5.55 +.04 +0.7 ... s t t t 5.51 1 8.58 -32.7 ... AVEO 3.77 +.22 +6.2 dd ... s s s s 0.50 9 4.24 +598.1 +308.0 AVXS 91.60 +3.52 +4.0 dd ... s t s s 38.46 9 99.45 +91.9 +115.4 AVNW 16.99 +.20 +1.2 dd ... s s t s 8.42 6 24.14 +22.8 +98.9 AVID 4.49 -.01 -0.2 90 ... t s t s 3.99 2 8.18 +2.0 -42.5 AVGR .24 +.01 +3.9 dd ... s t t t 0.22 1 5.15 -93.5 -94.8 AVIR .72 -.01 -0.8 dd ... t s s t 0.43 2 2.00 -41.1 -48.2 CAR 36.19 +1.06 +3.0 18 ... s s s t 20.71 8 41.53 -1.3 +0.1 AWRE 4.80 -.10 -2.0 28 ... t s t t 4.41 2 6.70 -21.3 -12.5 AXARW .08 -.00 -1.3 ... t t t s 0.04 4 0.14 +5.3 ... ACLS 24.55 +1.20 +5.1 27 ... s s s s 11.05 9 26.53 +68.7 +89.1 AXGN 18.90 +.40 +2.2 dd ... s s s s 7.65 0 18.75 +110.0 +121.8 AAXN 22.40 +.10 +0.4 70 ... s s t t 21.18 2 29.00 -7.6 -12.7 AXON 22.88 +1.54 +7.2 dd ... s s t s 11.01 8 26.49 +84.2 +25.6 AXSM 5.10 +.15 +3.0 dd ... s s t t 3.53 3 9.11 -24.4 -32.6 AZRX 4.30 +.03 +0.7 ... s s s t 3.07 5 5.60 -9.3 ... RILY RILYL BCBP BGCP BKYI BJRI ADRD ADRE BMCH BOKF BOKFL BOSC a Continued on next page 16.55 -.45 25.69 +.01 12.80 +.10 13.31 +.17 2.73 +.07 29.00 -.40 22.56 -.10 43.13 -.30 20.80 -.15 83.59 +2.08 25.37 -.05 1.70 -.01 -2.6 8 0.75e t s t t 11.48 6 21.30 -10.3 +35.6 ... 1.88 r s t s 23.43 5 28.96 +0.3 ... +0.8 18 0.56 s t t t 10.91 4 17.05 -1.5 +21.8 +1.3 31 0.72 s s s s 8.36 0 13.44 +30.1 +54.1 +2.6 ... s t t t 2.60 2 3.67 -23.7 -12.0 -1.4 15 ... t t t t 28.00 1 47.55 -26.2 -20.1 -0.4 q 0.72e t s s s 18.98 0 22.84 +13.0 +16.3 -0.7 q 0.60e t s s s 31.78 0 43.46 +33.7 +28.3 -0.7 34 ... t s t s 15.45 7 23.90 +6.7 +11.7 +2.6 20 1.76 s s t s 65.74 8 88.80 +0.7 +23.8 -0.2 1.34 t t t s 21.25 8 26.42 +13.9 ... -0.6 dd ... t t t t 1.53 2 2.94 -19.8 -25.3 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September 19, 18, 2017 Plus 11 Nasdaq ( Name continued) Ticker BSB Bancorp Baidu Inc Balchem Corp Baldwn Lyon B Ballard Power Syst BancFirst Cp OK Bancorp 34 Inc Bancorp Bank (The) Bank Mutual Corp Bank of Commerce CA Bank of Marin Bncp Bank of Princeton Bank of the James Bank of the Ozarks BankFinancial Corp Bankwell Fincl Grp Banner Corporation Baozun Inc Barc iPath10yrTrBear Barc iPath 2yrTrBear Barington/Hilco wt Barrett Business Bassett Furn 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 Big 5 Sporting Goods Bio-Path Holdings Bio-Techne Corp BioDelivery Sciences BioLife Solutions BioLineRx Ltd Bioanalytical Sys Bioblast Pharma Ltd Biocept Inc Biocryst Phar Biogen Inc Biolase Inc BioMarin Pharma Biomerica Inc BiondVax Pharma Bioptix Inc BioScrip Inc BioSpecifics Tech Biostage Inc Biostar Pharma Bio Telemetry Inc Bioverativ Inc Bison Capital Acq rt Black Box BlackLine Inc BlackRock Cap Inv Blackbaud Inc BlackBerry Ltd Blackhawk Network Bloomin’ Brands Inc Blucora Inc Blue Bird Corp Blue Buffalo Pet Pdt Blue Hills Bncp Bluebird Bio Inc Blueknight Engy Part Blueprint Medicines Bob Evans Farms BofI Holding Inc Boingo Wireless Bojangles Inc Bon Ton Store Bonso Elec Borqs Technologies Boston Omaha Corp Boston Private Fncl Bottomline Tech Inc Boulevard Acquis II Boulevard Acquis wt Brainstorm Cell Ther Bravo Brio Rest Bridge Bancorp Bridgeline Digital Brightcove Inc Brighthouse Finl Broadcom Ltd BroadSoft Inc Broadway Financial Broadwind Energy Brocade Commun Brookline Bancorp Brooks Automation Bruker Corp Bryn Mawr Bank Bsquare Corporation Buffalo Wild Wings Builders FirstSource Burco NutraScience C C&F Financial Corp CA Inc CAS Medical Sys Inc CASI Pharmaceuticals CBAK Energy Tech CBOE Holdings Inc CDK Global Inc CDW Corp CEVA Inc CF Corp CF Corp wt C.H. Robinson Wwde CHF Solutions Inc CHS Inc pfB ser 2 CHS Inc pf B ser 3 CHS Inc 7.5pc pfB4 CIM Comcl Trst CM Finance Inc CME Group CNB Fincl Cp PA CPI Card Group CPS Technology Corp CRA International CRISPR Therapeutics CSG Systems Int CSI Compressco LP CSP Inc CSW Industrials CSX Corp CTI BioPharma CU Bancorp CUI Global Inc CVB Financial CVD Equipment Corp Cabot Microelect Cadence Sys Cadiz Inc CaesarStone Ltd Caesars Acquisition Caesars Entertain CafePress Inc Cal-Maine Foods Inc Caladrius Biosci Calamos Cv High Inc Calamos Conv Opp Fd Calamos Dyn Cv&Inco Calamos Glbl DynInco Calamos Glob Tot Ret Calamos Strat TR CalAmp Corp Calavo Growers Inc Calithera Bioscience Callidus Software Calumet Specialty Calyxt Inc Cambium Learning Grp Camden Natl Corp Camtek Ltd Canadian Solar Cancer Genetics Inc Canterbury Park CapStar Financial Capella Education Capital Bank Fin Capital City Bank Cap Prod Ptrs Capital Swst Capitala Finance Capitol Federated Capricor Therap Capstone Turbine Cp Cara Therapeutics Carbonite Inc Most Recent Close Price $ Chg %Chg PE Div Trend W M Q Y Low Range Year High %Chg %Rtn BLMT 29.05 BIDU 239.07 BCPC 77.65 BWINB 22.15 BLDP 4.63 BANF 52.15 BCTF 14.01 TBBK 7.94 BKMU 9.75 BOCH 10.55 BMRC 65.75 BPRN 30.25 BOTJ 13.87 OZRK 44.44 BFIN 15.75 BWFG 35.19 BANR 57.01 BZUN 40.09 DTYS 15.94 DTUS 31.21 BHACW .12 BBSI 54.23 BSET 37.05 BV 4.80 BECN 49.24 BSF 10.26 BBGI 10.90 BEBE 4.83 BBBY 27.30 BGNE 82.77 BELFB 27.00 BLPH 1.10 BLCM 12.73 BNCL 15.65 BNFT 31.60 BNTC 2.06 BGFV 7.60 BPTH .38 TECH 121.72 BDSI 2.70 BLFS 5.29 BLRX 1.07 BASI 1.62 ORPN .54 BIOC 1.28 BCRX 5.42 BIIB 318.18 BIOL .55 BMRN 91.98 BMRA 2.78 BVXV 7.33 BIOP 4.30 BIOS 2.69 BSTC 46.52 BSTG .33 BSPM 1.24 BEAT 30.75 BIVV 56.11 BCACR .30 BBOX 3.20 BL 33.76 BKCC 7.17 BLKB 83.79 BBRY 9.26 HAWK 44.30 BLMN 16.80 BCOR 24.15 BLBD 18.65 BUFF 26.11 BHBK 19.00 BLUE 133.05 BKEP 5.80 BPMC 62.88 BOBE 72.93 BOFI 26.42 WIFI 21.57 BOJA 13.65 BONT .45 BNSO 2.31 BRQS 5.98 BOMN 15.56 BPFH 15.25 EPAY 30.85 BLVD 9.99 BLVDW .79 BCLI 4.27 BBRG 2.40 BDGE 31.45 BLIN 2.76 BCOV 7.00 BHFW 57.21 AVGO 249.82 BSFT 51.75 BYFC 2.22 BWEN 3.46 BRCD 12.19 BRKL 14.55 BRKS 28.70 BRKR 30.12 BMTC 41.25 BSQR 5.05 BWLD 107.50 BLDR 16.43 BUR .65 +.60 +2.1 19 +3.86 +1.6 23 +.99 +1.3 40 -.35 -1.6 15 +.20 +4.5 dd +.70 +1.4 21 +.01 +0.1 +.07 +0.9 dd +.20 +2.1 27 +.10 +1.0 16 +1.40 +2.2 18 +.26 +0.9 -.13 -0.9 14 +1.00 +2.3 16 +.13 +0.8 40 -.30 -0.8 26 -.10 -0.2 21 +2.39 +6.3 cc +.30 +1.9 q +.95 +3.1 q +.00 +0.8 +.20 +0.4 23 +.75 +2.1 22 -.05 -1.0 80 +.56 +1.2 29 +.01 +0.1 19 -.60 -5.2 5 -.35 -6.8 -1.37 -4.8 6 +1.87 +2.3 ... ... 21 +.05 +4.8 dd +1.01 +8.6 dd +.15 +1.0 33 -.75 -2.3 dd +.02 +1.0 -.35 -4.4 7 -.03 -7.3 dd +.14 +0.1 63 -.15 -5.3 dd +.44 +9.1 dd +.02 +1.9 -.02 -1.2 dd -.04 -7.2 dd -.02 -1.5 dd +.27 +5.2 dd -3.08 -1.0 19 +.02 +3.8 dd +.07 +0.1 dd ... ... +.22 +3.1 +.05 +1.2 +.02 +0.7 dd -.58 -1.2 31 -.00 -0.3 dd -.04 -3.1 dd -1.95 -6.0 59 +.93 +1.7 ... ... -.05 -1.5 dd -.12 -0.4 -.08 -1.1 60 +.17 +0.2 82 -.01 -0.1 46 -.05 -0.1 dd -.38 -2.2 17 +.75 +3.2 dd +.35 +1.9 26 +.17 +0.7 34 +.20 +1.1 28 +1.45 +1.1 dd +.05 +0.9 +5.06 +8.8 dd +1.02 +1.4 66 +.13 +0.5 13 +.18 +0.8 dd -.30 -2.2 14 -.01 -2.8 dd +.07 +3.1 -.17 -2.8 +.22 +1.4 +.20 +1.3 20 +.32 +1.0 34 -.01 -0.1 +.04 +4.6 +.10 +2.4 dd -.10 -4.0 dd +.25 +0.8 16 +.09 +3.4 ... ... dd +.65 +1.1 +.29 +0.1 cc +.20 +0.4 dd +.03 +1.4 7 +.01 +0.3 7 -.04 -0.3 30 +.25 +1.7 19 +.17 +0.6 31 +.27 +0.9 29 +.60 +1.5 18 ... ... dd +.38 +0.4 23 +.21 +1.3 15 -.07 -10.1 dd ... ... 0.38f 1.08 ... 0.84f ... ... 0.22 0.12 1.16f ... 0.24 0.72f 0.28 0.28 1.00a ... ... ... ... 1.00 0.44f ... ... 0.12 0.18 ... 0.60 ... 0.28 ... ... 0.24 ... ... 0.60 ... 1.28 ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... 0.48 ... 0.72 0.48 ... ... 0.32 ... ... ... 0.60f ... 0.58 ... 1.36a ... ... ... 0.20 ... ... ... 0.44 ... ... ... ... ... 0.92 ... ... ... 2.04 ... ... ... 0.22 0.36 0.40 0.16 0.84 ... ... ... ... s s t s 22.99 8 30.75 +0.3 +24.0 s s s s 159.54 0 239.16 +45.4 +26.1 s s t t 66.20 5 89.50 -7.5 +15.3 t t t t 21.20 2 27.70 -12.1 -9.7 s s s s 1.61 9 5.06 +180.6 +126.0 s s s s 34.06 8 57.90 +12.1 +51.4 s s t s 11.35 9 14.40 +11.3 +33.0 s s s s 4.41 0 8.20 +1.0 +28.8 s s s s 7.53 9 10.20 +3.2 +27.9 s s t s 7.00 8 11.90 +11.1 +48.0 s s s t 49.25 7 75.05 -5.7 +32.5 s t t t 29.43 3 33.49 -9.0 ... t t t t 12.08 3 18.50 -8.6 +13.5 s s t t 35.53 5 56.86 -15.5 +14.0 s s s s 12.15 9 16.36 +6.3 +29.3 t s s s 22.85 8 38.50 +8.3 +55.6 t s s s 42.93 8 60.97 +2.2 +35.8 s s s s 10.87 0 39.61 +232.1 +161.3 s s t t 11.45 5 21.98 -19.6 +20.2 s s s t 28.38 6 33.61 -3.6 +4.4 s t t t 0.04 4 0.25 -5.5 ... s s t t 42.59 5 66.93 -15.4 +16.0 s s t s 22.42 9 40.55 +21.9 +50.2 t s t t 3.80 5 6.14 -1.0 -0.8 s s s s 39.50 8 52.12 +6.9 +19.5 s s s s 8.65 8 10.95 +1.1 +12.2 t s s s 4.75 5 18.19 +77.2 +115.5 t t t t 3.02 5 7.50 -5.1 -22.8 t s t t 26.96 1 48.83 -32.8 -32.2 s s s s 26.43 0 84.73 +172.6 +149.3 r s s t 21.51 5 33.60 -12.6 +18.0 s t t s 0.43 5 1.98 +111.5 -27.1 s s s t 7.41 4 23.11 -6.5 -40.7 s s s t 14.05 4 19.00 -14.9 +5.6 t s t s 24.55 4 42.49 +6.4 -16.6 s t s s 1.30 2 5.48 +34.6 +36.0 t s t t 7.15 1 20.35 -56.2 -39.6 t s t t 0.25 2 1.50 -71.9 -68.7 s s s s 95.68 0 124.00 +18.4 +12.0 t t t s 1.50 6 3.60 +54.3 +20.8 s s s s 1.43 0 5.10 +228.6 +169.4 s t s s 0.80 5 1.42 +16.3 +10.5 t t t s 0.60 6 2.42 +110.4 +47.7 t t t t 0.41 1 1.87 -48.1 -66.8 t s t s 0.74 3 3.39 +65.2 -27.8 s s t t 3.75 4 9.25 -14.4 +14.2 t s s s 244.28 9 330.00 +12.2 +15.2 s t t t 0.48 1 1.98 -60.7 -70.2 s s s s 78.42 6 101.27 +11.0 -3.6 r s s s 1.53 9 3.00 +20.9 +5.4 s t t s 3.04 6 10.75 +118.8 +94.8 s s s s 2.14 6 5.92 +12.0 +1.4 s t t s 0.98 7 3.43 +158.7 +4.3 t s t t 41.00 4 58.79 -16.5 +13.9 t s t t 0.22 1 1.42 -63.1 ... t t t t 1.20 1 7.06 -57.7 -55.9 t t t s 15.25 7 39.20 +37.6 +70.4 s s t s 40.00 7 64.41 +18.1 ... r r t t 0.27 4 0.35 -14.3 ... t t t t 2.85 1 17.05 -79.0 -73.5 t s t s 21.66 7 40.28 +22.2 ... t s t s 6.75 3 8.42 +3.0 -4.4 s t t s 55.88 8 93.81 +30.9 +30.0 t s t s 6.65 6 11.74 +34.4 +28.0 t s s s 28.88 9 46.70 +17.6 +44.5 t t t t 15.82 2 22.16 -6.8 -3.6 s s s s 10.27 0 24.00 +63.7 +117.5 s s s s 12.87 9 19.60 +20.7 +24.7 s s s s 21.51 0 26.39 +8.6 +3.8 s s s s 14.51 9 19.73 +1.3 +29.5 s s s s 37.05 0 136.85 +115.6 +87.9 s s t t 5.30 3 7.55 -15.3 +7.8 s s s s 25.08 0 58.67 +124.2 +106.5 s s s s 33.19 0 72.98 +52.3 +113.7 s s s t 17.95 6 32.57 -7.5 +18.4 s s s s 9.00 0 22.00 +76.9 +133.8 t s t t 12.85 1 22.35 -26.8 -12.9 t t s t 0.31 1 1.98 -69.4 -72.3 s t t s 1.32 4 4.25 +5.5 +38.3 t t t t 5.10 2 13.00 -42.3 ... s s s s 12.15 6 18.60 +17.8 ... s s t t 12.42 6 17.88 -7.9 +22.9 s s s s 21.52 0 31.22 +23.3 +33.1 t t t s 9.75 7 10.14 +0.7 +1.8 s t s s 0.32 7 1.10 +49.1 ... s s s s 2.06 8 5.18 +68.1 +69.9 t t t t 2.35 1 5.30 -36.8 -45.8 s s t t 26.90 4 38.95 -17.0 +9.4 s s t t 1.86 3 5.10 -14.0 -34.1 r s s t 5.40 2 13.80 -13.0 -43.1 s s t t 52.75 3 70.00 -17.0 ... s s s s 160.62 0 259.36 +41.3 +46.8 s s s s 33.85 0 51.60 +25.5 +13.0 s t s s 1.42 7 2.67 +35.8 +24.4 s s t t 2.94 1 9.80 -14.4 -22.8 t r t t 8.64 9 12.72 -2.4 +36.7 s s t t 11.63 6 17.45 -11.3 +25.4 s s s s 12.71 0 30.23 +68.1 +125.5 s s s s 19.58 0 30.22 +42.2 +34.8 s s t t 29.50 8 44.40 -2.1 +31.9 r s t t 3.80 5 6.35 -13.7 +9.1 s t t t 95.00 2 175.10 -30.4 -31.9 s s s s 9.04 0 17.22 +49.8 +32.5 t r t t 0.50 1 2.53 -67.0 ... CFFI 50.25 CA 32.99 CASM .90 CASI 1.87 CBAK 1.85 CBOE 105.49 CDK 62.13 CDW 62.80 CEVA 43.05 CFCO 11.38 CFCOW 2.15 CHRW 72.25 CHFS .57 CHSCN 28.80 CHSCM 27.68 CHSCL 28.96 CMCT 18.10 CMFN 9.65 CME 131.30 CCNE 26.39 PMTS .97 CPSH 1.20 CRAI 38.92 CRSP 19.07 CSGS 38.11 CCLP 4.70 CSPI 10.46 CSWI 43.65 CSX 51.85 CTIC 3.25 CUNB 36.65 CUI 3.51 CVBF 21.55 CVV 11.05 CCMP 74.67 CDNS 38.78 CDZI 12.50 CSTE 28.95 CACQ 19.75 CZR 12.25 PRSS 2.24 CALM 39.85 CLBS 3.86 CHY 11.80 CHI 11.37 CCD 20.43 CHW 8.89 CGO 13.57 CSQ 12.00 CAMP 19.99 CVGW 72.15 CALA 15.60 CALD 26.05 CLMT 7.65 CLXT 21.87 ABCD 6.20 CAC 40.75 CAMT 5.03 CSIQ 16.80 CGIX 3.10 CPHC 11.55 CSTR 17.38 CPLA 68.30 CBF 38.70 CCBG 20.96 CPLP 3.59 CSWC 16.43 CPTA 9.27 CFFN 13.88 CAPR 1.32 CPST .60 CARA 13.50 CARB 21.70 +1.00 -.11 +.01 +.37 +.20 +.82 +.98 +.91 -.50 -.07 +.11 +.80 -.05 -.12 -.07 +.05 -.60 -.05 +.01 +.93 -.03 -.00 +.64 -.12 +.67 ... +.26 +1.40 -.63 -.07 +.70 -.04 +.34 -.10 +.91 +.51 +1.60 -.55 +.50 +.30 -.02 +.45 +.06 +.08 +.14 +.22 +.04 -.06 +.07 +.63 +.80 +.55 +.55 -.20 -2.81 +.06 +.74 -.05 -.47 -.05 +.15 +.20 +.10 +.25 +.18 +.05 +.13 -.08 +.09 +.32 +.00 -.23 +1.20 1.32 1.02 ... ... ... 1.08f 0.56 0.64 ... ... ... 1.80 ... 1.78 1.69 1.88 0.50a 1.00 2.64 0.66 0.18 ... 0.56 ... 0.79 0.75 0.44 ... 0.80 ... ... ... 0.56f ... 0.80 ... ... ... ... ... ... 2.49e ... 1.20 1.14 2.00 0.84 1.20 0.99 ... 0.90f ... ... ... ... 1.36 0.92 ... ... ... 0.24 ... 1.64 0.48 0.28f 0.32 1.07e 1.56 0.34a ... ... ... ... s s s s 40.01 8 53.40 +0.8 +15.7 t s t s 30.01 5 36.54 +3.8 +5.1 s t t t 0.80 1 1.94 -44.3 -47.0 s s s s 0.91 0 1.76 +62.6 +42.9 s s s s 1.20 6 2.30 +31.5 -25.3 s s s s 61.58 0 106.53 +42.8 +55.1 s t s s 53.46 7 67.49 +4.1 +9.9 s s s s 43.64 9 66.33 +20.6 +40.1 t s t s 28.15 8 48.67 +28.3 +39.9 t s s s 9.78 7 12.25 +14.7 +16.8 s s r s 0.81 8 2.52 +72.0 ... s s s t 63.41 5 81.16 -1.4 +8.7 t t t t 0.51 1 28.80 -94.6 -97.4 t t t s 25.94 6 31.11 +8.6 ... t t t s 25.36 6 29.54 +5.3 ... s t s s 26.36 7 30.63 +6.7 ... t s s s 13.33 7 20.45 +32.0 +38.9 t t t s 8.50 6 10.80 +3.8 +18.1 r s s s 98.95 0 132.34 +13.8 +25.5 s s s t 18.01 9 28.43 -1.3 +27.4 t t t t 0.86 1 6.41 -76.6 -81.1 t s s t 1.02 2 2.20 -35.9 -22.1 s s s s 25.85 0 40.00 +6.3 +43.2 t s s t 11.63 6 25.00 -5.9 ... s s t t 35.48 2 51.34 -21.3 -11.1 r s t t 4.12 1 13.54 -51.7 -40.0 s s t t 7.89 7 11.95 -1.1 +5.2 s s s s 29.25 0 42.80 +18.5 ... t s t s 29.09 9 55.48 +44.3 +82.1 t t t t 2.70 2 6.48 -20.3 ... s s s s 22.35 8 40.30 +2.4 +43.8 t t t t 3.01 2 7.39 -49.4 -36.3 s s t t 16.32 7 24.63 -6.0 +28.0 t r t s 7.43 7 12.68 +27.3 +31.5 s s s s 49.77 8 81.85 +18.2 +50.6 s s s s 24.15 0 39.49 +53.8 +54.1 s s t r 6.76 7 16.25 ... +54.2 t s t s 26.35 2 44.00 +1.0 -25.3 s s s s 10.00 0 20.75 +46.3 +65.5 s s s s 6.61 9 13.45 +44.1 +74.5 t s t t 1.75 3 3.72 -23.8 -24.7 s s s t 33.40 6 46.15 -9.8 -7.1 s t t s 2.65 3 7.79 +36.4 -24.2 s s t s 9.91 9 12.15 +11.8 +18.0 s s s s 9.37 9 11.72 +12.7 +21.2 s s s s 16.75 9 20.98 +16.5 +18.9 s s s s 6.91 9 9.12 +27.5 +32.7 t s s s 10.34 9 14.35 +28.9 +32.4 s s s s 9.41 0 12.10 +16.8 +25.3 s s t s 12.13 9 20.89 +37.9 +27.0 s s s s 48.75 9 76.85 +17.5 +4.5 s s s s 2.20 8 20.05 +380.0 +405.0 s s s s 15.15 0 25.90 +55.1 +35.2 t s s s 2.79 8 9.10 +91.3 +27.6 t s s s 9.26 7 29.46 +94.4 ... s s s s 4.25 0 6.35 +24.2 +16.5 s s t t 29.49 8 45.43 -8.3 +28.1 t s s s 2.52 5 7.96 +52.9 +95.4 t s s s 10.25 9 18.12 +37.9 +42.3 t t t s 1.10 5 5.30 +129.6 +73.1 s t s s 9.80 8 12.25 +14.9 +8.3 s s t t 15.50 3 22.35 -20.9 ... s s t t 56.88 3 99.25 -22.2 +17.7 s s s t 29.22 7 45.00 -1.4 +24.1 s s s s 14.13 8 23.15 +2.3 +39.2 s s s s 2.73 7 4.00 +12.9 +17.5 s t s s 13.81 8 17.50 +1.7 +17.2 t s t t 8.67 1 14.80 -28.3 -23.6 s s t t 13.21 2 17.04 -15.7 +5.4 s s s t 0.63 3 3.99 -50.4 -73.1 s t t t 0.58 1 1.48 -12.5 -57.8 t s t s 5.85 4 28.50 +45.3 +120.4 s s t s 14.07 8 24.60 +32.3 +48.0 +2.0 13 -0.3 15 +0.8 dd +24.7 dd +12.1 +0.8 56 +1.6 25 +1.5 17 -1.1 51 -0.6 +5.4 +1.1 21 -7.9 dd -0.4 -0.3 +0.2 -3.2 49 -0.5 6 ... 29 +3.7 16 -3.0 dd -0.1 24 +1.7 25 -0.6 +1.8 18 ... dd +2.5 26 +3.3 36 -1.2 26 -2.1 dd +1.9 22 -1.1 dd +1.6 22 -0.9 24 +1.2 23 +1.3 35 +14.7 dd -1.9 16 +2.6 5 +2.5 dd -0.9 dd +1.1 dd +1.6 dd +0.7 q +1.2 q +1.1 q +0.5 q -0.4 q +0.6 q +3.3 cc +1.1 31 +3.7 dd +2.2 dd -2.5 dd -11.4 +1.0 20 +1.8 16 -1.0 cc -2.7 18 -1.6 dd +1.3 18 +1.2 +0.1 18 +0.7 21 +0.9 28 +1.4 12 +0.8 16 -0.9 27 +0.7 23 +32.0 dd +0.7 dd -1.7 dd +5.9 cc Name Ticker Cardiome Pharma Corp Cardiovascular Sys Cardtronics plc Care Trust REIT CareDx Inc Career Education Carlyle Group Carlyle Group pf A Carolina Financial Carrizo Oil & Gas Carrols Restaurant Cartesian Inc Cascadian Therapeut Casella Waste Syst Caseys Gen Store Cass Information Catabasis Pharma Catalyst Biosci Catalyst Pharm Catasys Inc Cathay Gen Bancorp Cavco Industries Inc Cavium Inc Ceco Env Celgene Inc Celgene rt Celldex Therapeutics Cellent Biotech Cellectar Biosci Cellectis SA Cellular Biomedicine Celsion Corp Celsius Holdings Inc Cempra Inc Cemtrex Inc wt Cemtrex Inc Cemtrex Inc pf Centennial Res Dev A CenterState Bank Central Euro Media Central Federal Corp Cent Garden&Pet Cntrl Garden & Pet A Central Vly Cmty Bcp Century Aluminum Century Bncp MA Century Casinos Cenveo Inc Ceragon Networks Ltd Cerecor Inc Cerner Corp Cerus Corporation Cesca Therapeutics Chaisma Inc Champions Oncology Changyou.com Ltd Chanticleer Holdings Charles & Colvard Chart Inds Charter Communic Charter Financial Check Point Soft Check-Cap Ltd Checkpoint Therapeut Cheesecake Factory Chef’s Warehouse Chem Fincl ChemoCentryx Inc Cherokee Inc Chicken Soup for the Childrens Place Chimerix Inc China Auto Logistics China Automotive Sys China Biologic Pdts China Ceramics Co China Cmcl Credit China Cust Rela Ctrs China Finance Online China HGS Real Est China Info Tech China Int Natnwd Fin China Lodging Grp China Recycling Engy China TechFaith ChinaCache Intl Hldg ChinaNet Online Hldg ChipMOS Technologies ChromaDex Corp Churchill Downs Chuy’s Holdings Inc Cidera Therapeutics Cimpress NV Cinn Fncl Cinedigm Corp Cintas Corp Cirrus Logic Cisco Syst Citi Trends Inc Citius Pharma Citizens & Northern Citiz Cmty Bcp Wisc Citizens First Corp Citrix Systems City Holding Civista Bancshares Clarus Corp Clean Diesel Tech Clean Energy Fuels Cleantech Solutions ClearOne Inc Clearfield Inc Clearside Biomecical ClearSign Combustion ClearSign Comb wt Clementia Pharma Cleveland BioLabs Clifton Bancorp Clovis Oncology Inc Co-Diagnostics Inc CoBiz Financial CoStar Group Inc Coca Btl Cns Coda Octupus Group Codexis Inc Codorus Valley Bcp Coffee Holding Cogent Commun Hldgs Cogentix Medical Cogint Inc Cognex Cognizant Tech Sol Coherent Inc Coherus BioSci Cohu Inc Collectors Universe Collegium Pharma Colliers Intl Grp Colony Bankcorp Columbia Bnkg Columbia Sportswear Columbus McKinnon CombiMatrix Corp wt CombiMatrix Corp Comcast Corp A CommScope Inc Cmrce Bncsh MO Commerce Union Bcsh CommerceHub Inc A CommerceHub Inc C Cmcl Vehicle Grp Communication Syst Cmty Bankers Trust Community Fin Cp MD Community First Bcsh Community HlthSys rt Community Tr Bcp CommVault Systems Compugen Ltd Computer Pro and Sy Computer Task Comstock Holding Cos Comtech Telecom Conatus Pharma Concert Pharmaceut Concordia Internatl Concurrent Computer Conformis Inc Conifer Holdings Conmed Corp Conn’s Inc ConnectOne Bancorp Conn Wtr Svc Connecture Inc Consolidated Commun Consol Water Co Inc Constellation Alpha Constellation Alpha Most Recent Close Price $ Chg %Chg PE CRME 2.31 CSII 28.25 CATM 28.56 CTRE 19.51 CDNA 2.86 CECO 10.08 CG 24.10 TCGP 25.09 CARO 34.11 CRZO 13.76 TAST 11.45 CRTN .55 CASC 3.99 CWST 17.88 CASY 108.13 CASS 61.42 CATB 1.60 CBIO 4.10 CPRX 2.43 CATS 5.08 CATY 37.04 CVCO 141.00 CAVM 69.03 CECE 8.03 CELG 142.84 CELGZ 1.22 CLDX 2.53 APOP 7.80 CLRB 1.83 CLLS 28.38 CBMG 11.00 CLSN 1.68 CELH 5.86 CEMP 3.10 CETXW .49 CETX 3.23 CETXP 6.65 CDEV 17.91 CSFL 25.21 CETV 4.05 CFBK 2.58 CENT 36.36 CENTA 34.97 CVCY 19.95 CENX 19.26 CNBKA 69.20 CNTY 6.77 CVO 3.66 CRNT 2.12 CERC .77 CERN 69.30 CERS 2.58 KOOL 3.25 CHMA 2.40 CSBR 3.59 CYOU 39.31 HOTR 2.21 CTHR .91 GTLS 37.96 CHTR 368.17 CHFN 17.13 CHKP 112.91 CHEK 1.81 CKPT 8.65 CAKE 40.55 CHEF 18.10 CHFC 49.32 CCXI 7.32 CHKE 3.25 CSSE 7.07 PLCE 111.35 CMRX 5.03 CALI 2.13 CAAS 5.29 CBPO 91.01 CCCL 1.38 CCCR 2.61 CCRC 16.71 JRJC 2.27 HGSH 1.34 CNIT 1.14 CIFS 14.72 HTHT 115.05 CREG 1.13 CNTF 2.40 CCIH .80 CNET 1.02 IMOS 18.79 CDXC 4.69 CHDN 203.80 CHUY 19.25 CDTX 6.95 CMPR 97.00 CINF 76.08 CIDM 1.47 CTAS 134.30 CRUS 55.71 CSCO 32.52 CTRN 19.02 CTXR 3.18 CZNC 23.65 CZWI 13.44 CZFC 23.70 CTXS 76.47 CHCO 66.20 CIVB 21.00 CLAR 7.15 CDTI 1.92 CLNE 2.46 CLNT 3.22 CLRO 7.60 CLFD 12.60 CLSD 7.60 CLIR 2.90 CLIRW .70 CMTA 16.61 CBLI 3.04 CSBK 16.10 CLVS 76.74 CODX 5.45 COBZ 17.45 CSGP 276.63 COKE 210.89 CODA 4.06 CDXS 5.85 CVLY 26.31 JVA 4.34 CCOI 47.80 CGNT 2.94 COGT 4.95 CGNX 114.44 CTSH 72.04 COHR 261.05 CHRS 12.70 COHU 23.27 CLCT 23.54 COLL 10.16 CIGI 48.30 CBAN 13.35 COLB 38.46 COLM 58.35 CMCO 34.74 CBMXW 2.50 CBMX 7.25 CMCSA 37.11 COMM 34.34 CBSH 55.78 CUBN 23.00 CHUBA 23.33 CHUBK 21.86 CVGI 6.48 JCS 4.20 ESXB 8.65 TCFC 35.31 CFBI 13.40 CYHHZ .01 CTBI 42.60 CVLT 61.10 CGEN 3.50 CPSI 28.35 CTG 5.19 CHCI 1.86 CMTL 20.66 CNAT 5.69 CNCE 14.88 CXRX 1.27 CCUR 6.02 CFMS 3.70 CNFR 6.30 CNMD 51.94 CONN 22.20 CNOB 22.15 CTWS 56.24 CNXR .75 CNSL 18.29 CWCO 12.50 CNAC 9.78 CNACW .25 a Continued on next page Div Trend W M Q Y Low Range Year High %Chg %Rtn -.03 -1.3 dd ... t t t t 2.09 1 4.84 -16.3 -20.8 -2.20 -7.2 dd ... t t t s 21.29 6 33.11 +16.7 +23.1 +.28 +1.0 9 ... s s t t 24.91 2 56.00 -47.7 -34.3 -.08 -0.4 33 0.74 t s s s 12.70 0 19.86 +27.3 +42.8 -.11 -3.7 dd ... t s s s 0.76 6 4.42 +5.9 -30.3 +.20 +2.0 dd 0.30f s s s t 6.55 6 12.59 -0.1 +45.3 +.55 +2.3 33 1.18e s s s s 14.35 0 23.90 +58.0 +54.9 ... ... 1.47 r r r r 0 ... ... +.10 +0.3 26 0.16 s s s s 21.80 0 34.84 +10.8 +53.6 -.02 -0.1 8 ... t s t t 11.10 1 43.96 -63.2 -59.7 -.05 -0.4 16 ... t s t t 9.60 3 17.55 -24.9 -12.3 +.00 +0.5 dd ... s t t t 0.41 2 1.57 -39.5 -17.1 +.17 +4.5 dd ... s s s t 3.18 2 10.98 -7.4 -48.7 -.29 -1.6 dd ... t s s s 8.85 0 18.38 +44.1 +102.6 +1.38 +1.3 28 1.04 s s s t 99.76 4 126.49 -9.0 -10.0 +.56 +0.9 31 0.92 s t t t 52.69 4 74.83 -16.5 +14.7 -.09 -5.3 ... t s s t 1.08 1 7.89 -55.7 -59.1 +.15 +3.8 dd ... s s t t 3.11 1 21.30 -57.9 -79.9 +.02 +0.8 dd ... s t t s 0.94 7 3.20 +131.4 +136.3 +.06 +1.2 ... s s s t 3.56 9 5.44 -1.9 -30.3 +.45 +1.2 15 0.84 s s t t 28.84 7 40.83 -2.6 +22.1 +3.20 +2.3 32 ... s s s s 88.65 0 143.10 +41.2 +38.9 +2.48 +3.7 dd ... s s s s 50.81 8 76.26 +10.6 +18.0 +.11 +1.4 0.30 s s t t 6.94 2 14.88 -42.4 -23.0 +.80 +0.6 36 ... s s s s 96.93 0 142.69 +23.4 +32.3 +.05 +4.3 ... s s t s 0.99 9 1.25 +18.4 ... -.04 -1.6 dd ... t s s t 2.20 2 5.02 -28.5 -30.5 -.43 -5.2 ... t s t s 2.30 5 13.50 +152.4 +84.5 +.04 +2.2 ... s s s s 1.12 4 3.19 +50.0 -33.5 -.50 -1.7 dd ... t s s s 16.09 8 32.46 +67.4 +13.9 +.40 +3.8 dd ... s s s t 5.05 6 15.45 -16.0 ... +.14 +9.1 dd ... s s t t 1.24 1 18.20 -60.5 -91.0 +.08 +1.4 ... s s s s 3.42 7 7.00 +45.1 +177.9 ... ... dd ... r s t s 2.55 1 26.95 +10.7 -87.8 -.06 -11.6 ... t s t t 0.25 2 1.73 -67.3 ... -.12 -3.6 10 0.02p t s t t 2.71 1 8.41 -56.2 -11.8 -.50 -7.0 0.19p t t t t 3.13 6 10.03 -33.5 ... +.63 +3.6 ... s s s t 13.31 7 20.97 -9.2 +23.1 +.27 +1.1 20 0.24 s s s s 17.09 9 26.94 +0.2 +42.8 -.05 -1.2 dd ... t t s s 2.15 8 4.55 +58.8 +80.6 +.07 +2.8 ... s s s s 1.30 6 3.64 +47.4 +81.9 +.47 +1.3 27 ... s s s s 22.97 9 39.33 +9.9 +44.9 +.59 +1.7 ... s s s s 21.70 9 38.17 +13.2 +45.9 +.52 +2.7 16 0.24 s s t t 13.75 7 23.94 -0.1 +25.0 +.15 +0.8 dd ... s s s s 5.90 0 20.63 +125.0 +227.8 +2.05 +3.1 15 0.48 s s s s 44.55 0 68.69 +15.3 +49.6 -.02 -0.3 19 ... t t t t 6.00 3 8.89 -17.7 +6.6 -.11 -2.9 4 ... t t t t 3.15 1 8.50 -47.6 -46.4 +.04 +1.9 ... s s t t 1.95 1 4.23 -19.1 -21.5 -.01 -1.3 dd ... t s s t 0.34 1 5.60 -12.5 -81.2 -2.18 -3.0 36 ... t s s s 47.01 9 72.27 +46.3 +13.9 -.05 -1.9 dd ... t s s t 1.93 2 6.59 -40.7 -57.1 -.15 -4.4 ... t s s t 2.41 4 4.84 -5.8 -17.1 ... ... dd ... r s s s 1.25 5 3.71 +23.1 -11.4 +.18 +5.3 dd ... s s s s 1.53 7 4.79 +41.9 +96.0 -.01 ... 13 ... r t s s 21.13 8 44.55 +85.2 +39.6 -.13 -5.6 ... t t t t 2.09 1 9.00 -47.4 -61.0 +.05 +5.8 dd ... s s t t 0.81 3 1.24 -17.3 -28.3 +.79 +2.1 38 ... s s s s 27.01 8 40.87 +5.4 +22.2 -1.30 -0.4 20 ... t t s s 241.50 8 408.83 +27.9 +38.8 +.14 +0.8 21 0.28f s s t s 12.51 6 21.11 +2.8 +32.3 -.09 -0.1 24 ... t s s s 74.34 0 116.63 +33.7 +49.6 +.04 +2.3 ... s s t t 1.65 2 2.95 -23.0 -18.8 -.20 -2.3 ... t s t t 7.00 5 10.50 -13.5 ... -.20 -0.5 14 1.16f t t t t 38.34 1 67.14 -32.3 -16.0 +.55 +3.1 55 ... s s s s 10.71 0 18.30 +14.6 +47.5 +.71 +1.5 18 1.12f s s s t 40.93 6 55.55 -9.0 +11.6 +.11 +1.5 dd ... s s t t 4.62 5 10.80 -1.1 +56.4 -.30 -8.5 dd 0.20 t t t t 3.42 1 11.87 -69.0 -64.5 -.04 -0.6 ... t t t t 7.04 1 13.26 -23.6 ... -.55 -0.5 16 1.60 t s s s 70.90 8 125.30 +10.3 +35.8 +.02 +0.4 dd ... s s t s 3.66 5 6.64 +9.3 -4.0 -.05 -2.3 ... t s s t 1.30 3 4.69 -37.9 -10.7 +.05 +1.0 8 ... s r s t 3.72 4 7.96 -1.3 +33.3 +.20 +0.2 20 ... s t t t 88.25 1 126.47 -15.4 -25.7 -.12 -8.0 dd ... t t t t 1.27 1 3.93 -39.7 -43.2 -.08 -3.0 ... t t t s 0.89 7 3.42 +137.3 +17.5 +.40 +2.5 ... s t s t 10.98 6 22.00 -2.9 ... -.02 -0.9 dd ... t t s t 1.32 4 4.45 -37.3 -47.1 +.03 +2.3 2 ... s t t t 1.21 2 2.37 -29.8 -38.5 -.07 -5.8 dd ... t s s s 0.57 8 1.30 +58.1 +47.6 +.46 +3.2 ... s s s s 10.81 0 14.26 +19.7 ... +3.42 +3.1 86 0.68p s s s s 41.69 0 118.00 +121.9 +143.2 -.01 -0.9 ... t t t t 1.08 1 1.96 -24.2 -37.0 ... ... ... r t t s 1.45 5 3.60 +29.7 -9.8 +.01 +1.3 dd ... s t t t 0.72 1 5.32 -68.8 -84.7 +.02 +1.9 dd ... s t t s 0.90 2 1.96 +2.0 -36.6 +.16 +0.9 22 1.97e s s t s 13.94 7 21.99 +33.2 ... -.02 -0.4 ... t s s s 2.25 0 4.80 +41.7 +37.7 -.35 -0.2 31 1.32 t s s s 131.70 0 204.75 +35.5 +36.8 -.50 -2.5 19 ... t t t t 18.00 1 35.30 -40.7 -29.6 -.05 -0.7 dd ... t s t t 5.60 2 12.95 -33.2 -42.5 +3.35 +3.6 dd ... s s s s 78.80 8 104.18 +5.9 -5.4 +.86 +1.1 22 2.00 s t s s 68.11 6 81.98 +0.4 +1.9 -.01 -0.7 ... t s t s 1.20 2 3.00 +2.1 -14.9 +.15 +0.1 29 1.05f s s s s 102.07 9 139.74 +16.2 +18.7 -2.14 -3.7 13 ... t s t t 49.05 3 71.97 -1.5 +4.9 +.08 +0.2 17 1.16 s s s s 29.12 7 34.60 +7.6 +7.1 +.05 +0.3 21 0.32 s s t s 15.54 5 22.73 +1.0 -4.7 ... ... ... r s s s 2.60 4 4.45 +2.6 -67.9 +.54 +2.3 18 1.04 s s s t 20.54 6 26.57 -9.7 +15.8 +.41 +3.1 17 0.16f s t t s 10.66 8 14.43 +8.1 +22.0 +.32 +1.4 16 0.32 s s s s 15.99 0 24.25 +31.7 +46.1 +.25 +0.3 22 ... s s t s 64.78 6 87.99 +7.5 +14.1 +1.50 +2.3 17 1.76 s s s t 48.40 7 74.90 -2.1 +33.9 +.14 +0.7 17 0.24 s s s s 13.91 8 23.75 +8.1 +40.4 -.05 -0.7 ... t s s s 4.75 9 7.60 +33.6 +52.9 -.08 -4.0 dd ... t t t t 1.52 2 3.94 -10.7 -43.2 +.02 +0.8 14 ... s s t t 2.18 2 4.62 -14.0 -44.7 -.11 -3.3 40 ... t t t s 2.31 2 10.70 +22.0 -22.9 -.05 -0.7 30 0.28 t t t t 7.20 1 12.60 -33.3 -28.7 +.10 +0.8 26 ... s s t t 11.00 2 21.60 -39.1 -31.7 ... ... dd ... r s t t 5.44 2 25.08 -15.0 -6.5 -.20 -6.5 dd ... t r t t 2.75 1 6.24 -14.7 -44.2 -.10 -12.1 ... t t t t 0.65 1 5.00 -26.0 ... +.21 +1.3 ... s s s s 15.05 5 18.95 +1.6 ... +.14 +4.8 dd ... s s s s 1.22 5 5.55 +114.1 +75.5 +.22 +1.4 81 0.24a s s t t 14.65 6 17.49 -4.8 +9.1 +7.28 +10.5 dd ... s s t s 25.50 7 99.45 +72.8 +126.8 +.20 +3.8 ... s s t t 3.50 7 6.49 -6.2 ... +.20 +1.2 20 0.22f s s s s 12.40 8 18.85 +3.3 +34.3 -1.17 -0.4 cc ... t t s s 179.22 9 287.96 +46.8 +31.1 +2.00 +1.0 36 1.00 s s t s 125.00 7 249.54 +17.9 +43.4 -.05 -1.2 ... t t t t 3.80 4 4.60 -5.9 +109.7 -.05 -0.8 dd ... t s s s 3.60 0 5.95 +27.2 +41.8 +.14 +0.5 16 0.54b s s t t 19.99 7 29.56 -8.0 +30.6 -.05 -1.1 dd ... t s t t 3.76 3 5.80 -6.7 -15.9 -.05 -0.1 cc 1.84f t s s s 34.23 0 47.88 +15.6 +140.9 +.22 +8.1 ... s s s s 1.37 9 3.26 +46.3 +60.0 +.20 +4.2 ... s s t s 2.90 7 6.30 +43.5 -18.5 +2.49 +2.2 52 0.34 s s s s 49.68 0 112.18 +79.9 +124.6 +.22 +0.3 23 0.60 s s s s 45.44 0 73.00 +28.6 +33.3 +7.28 +2.9 37 ... s s s s 100.01 0 278.39 +90.0 +142.1 -.30 -2.3 dd ... t t t t 10.80 1 31.78 -54.9 -57.0 +3.24 +16.2 57 0.24 s s s s 10.72 0 21.64 +67.4 +83.3 +.19 +0.8 21 1.40 s s t s 16.54 6 28.83 +10.9 +34.7 -.42 -4.0 dd ... t s t t 7.37 3 20.55 -34.7 -3.8 -1.20 -2.4 18 0.10 t t t s 34.20 6 60.75 +31.4 +17.8 -.40 -2.9 14 0.10 t t t s 9.45 8 14.55 +1.1 +42.5 +.57 +1.5 22 0.88 s s t t 31.75 5 45.68 -13.9 +19.7 -.69 -1.2 22 0.72 t s s s 51.56 6 63.55 +0.1 +10.4 +1.62 +4.9 52 0.16 s s s s 16.86 0 34.05 +28.5 +89.4 +.05 +2.0 ... s r s s 0.25 9 3.00 +481.4 ... ... ... dd ... r t s s 2.15 9 7.90 +173.6 +151.7 +.18 +0.5 21 0.63 s t t s 30.02 6 42.18 +7.5 +13.3 +.76 +2.3 28 ... s s t t 29.57 4 42.75 -7.7 +10.5 +.61 +1.1 20 0.90b s s t t 45.37 7 60.61 -3.5 +20.0 ... ... 23 0.24 r t t s 19.00 6 26.20 +6.9 +7.1 +.32 +1.4 ... s s s s 13.24 0 23.28 +55.4 +53.7 +.24 +1.1 ... s s s s 13.14 0 22.09 +45.4 +44.2 -.07 -1.1 65 ... t s t s 4.36 5 9.62 +17.2 +22.2 +.10 +2.4 dd 0.16 s s t t 3.41 4 5.40 -9.3 -18.1 +.30 +3.6 19 ... s s s s 5.35 9 9.10 +19.3 +54.3 -.16 -0.5 26 0.40 t s t s 22.50 8 40.69 +22.2 +52.6 +.01 +0.1 ... s s t s 11.52 6 15.00 +0.8 ... -.00 -23.1 ... t t t s 0.00 2 0.05 +100.0 ... +.65 +1.5 16 1.32f s s t t 35.85 5 51.35 -14.1 +20.1 +.15 +0.2 ... s s s s 47.61 8 64.60 +18.9 +15.0 +.10 +2.9 dd ... s s t t 2.60 3 6.85 -31.4 -49.9 +.30 +1.1 46 1.20f s t t s 18.25 6 36.15 +20.1 +13.8 -.01 -0.2 14 0.24 t s t s 3.87 6 6.33 +23.3 +14.8 -.10 -5.1 ... t t t s 1.60 2 3.36 +3.3 +0.5 +.38 +1.9 41 0.40 s s s s 9.52 0 20.80 +74.3 +58.8 -.25 -4.2 dd ... t s t s 1.45 6 9.40 +8.0 +239.4 +.30 +2.1 dd ... s s s s 7.11 7 19.11 +44.6 +45.7 -.05 -3.8 2 0.30 t s t t 1.09 1 5.55 -40.1 -80.0 -.20 -3.2 2 0.48 t t t s 4.63 6 7.10 +12.5 +19.6 +.17 +4.8 dd ... s s t t 3.22 1 10.93 -54.3 -59.0 -.10 -1.6 dd ... t t t t 6.05 1 8.60 -22.7 -21.7 +.11 +0.2 33 0.80 s s s s 37.60 0 52.82 +17.6 +35.9 +.15 +0.7 dd ... s s s s 7.75 9 24.10 +75.5 +129.7 ... ... 21 0.30 r s t t 17.40 6 26.65 -14.6 +23.6 +.24 +0.4 28 1.19 s s s s 48.00 6 62.15 +0.7 +20.9 -.03 -3.8 dd ... t s s t 0.48 2 2.44 -55.4 -55.9 +.13 +0.7 1.55 s t t t 17.21 1 30.23 -31.9 -18.6 ... ... 78 0.30 r r s s 9.80 9 13.10 +15.2 +7.6 ... ... ... r s s s 9.64 0 9.78 +0.8 ... ... ... ... r r s s 0.23 3 0.30 +4.2 ... theintelligencer.net • Money & Markets e-Edition Monday, Tuesday,September September18, 19,2017 2017 Plus 12 Nasdaq ( continued) Name Constellation Al rt Consu Portfolio Svcs ContraFect Corp ContraVir Pharma Control 4 Corp Copart Inc Corbus Pharma Corcept Therapeutics Core-Mark Holding Co Corium Intl Inc Cornerstone OnDemand Corvel Corp Corvus Pharmaceutica Costco Wholesale CounterPath Corp County Bancorp Inc Coupa Software Inc Covenant Transp Cowen Inc Cracker Barrel Craft Brew Alliance Cray Inc Credit Acceptance CS VS 2x Vix MidTm CS VS 2x Vix ShTm CS VS Vix ShtTerm CS XL Silver CovCall CS XL Gold CovCall CS Velocity3xInvSilv CS Velocity 3xInvGld CS Velocity 3x Gold CS VS Vix Mid Term CS VS InvVix STerm CS VS Inv Vix MTerm CS Velocity 3xSilver Cree Inc Cresud SACIPyA Criteo SA Crocs Inc Cross Country Hlthcr Crown Crafts CryoPort Inc wt CryoPort Inc Ctrip.com Intl Ltd Cumberland Pharm Cumulus Media Inc Curis Inc Cutera Inc Cyanotech Corp CybrOptics CyberArk Software Cyclacel Pharmaceutl CymaBay Therapeutics Cypress Semi Cyren Ltd CyrusOne Inc CytRx Corp Cytokinetics Inc CytomX Therapeutics Cytori Therapeutics Cytori Therapeutics Cytosorbents Corp D DBV Technologies SA DHX Media Ltd DLH Holdings Corp DMC Global Inc DNB Financial Corp DSP Group DXP Enterprises Inc Daktronics Inc Dare Bioscience Inc DarioHealth Corp Daseke Inc Daseke Inc wt Data I O Datawatch Corp Dave & Busters Ent DavidsTea Inc Davis Select Financ Davis Select Equity Davis Select World Dawson Geophysical Del Frisco’s Rest Del Taco Restaurant Del Taco Rests wt Delmar Pharmaceutica Delta Natural Gas Delta Technology Hld Dennys Corp Dentsply Sirona Inc Depomed Inc Dermira Inc Descartes Systems DestinationMaternity Destination XL Grp Deswell Inds Determine Inc DexCom Inc Dextera Surgical Inc Diamond Hill Inv Diamondback Energy Diana Containerships Dicerna Pharma Differential Brands Diffusion Pharma Digi Intl Digimarc Corp Digirad Corp DigitalAlly Inc Digital Turbine Inc Dime Cmty Bcsh Dimension Therapeut Diodes Inc Discovery Comm A Discovery Comm C Dish Network Corp Diversicare Hlthcre Divers Rest Hldgs Dixie Group Inc Dollar Tree Stores Donegal A Dorchester Minerals Dorman Products Inc Double Eagle Acq wt Double Eagle Acq Dova Pharmaceuticals Draper Oakwood Tech DryShips Inc -100.0 Duluth Holdings Inc Dunkin Brands Grp Durect Corporation Dynasil Corp of Am Dynatronics Corp Dynavax Technologies E E-Trade Financial eBay Inc eBay Inc 6% 2056 eHealth Inc EMC Insurance ENGlobal Corp ESSA Bancorp Inc ETF MngrBlueStIsTech ETF AlphaVidentIntl ETF Vident CoreUS Eq ETF Vident US Bond ETF Loncar Cancer EV Energy Partners EXFO Inc Eagle Bancorp Inc Eagle Bncp Montana Eagle Bulk Shipping Eagle Financial Bcp Eagle Pharmaceutical East West Bancorp Eastern Co Eastside Distilling Eaton Vance Stk Next Eaton Van Gl Inc Bld Eaton Vance 5 to 15 Ebix Inc Echelon Corporation Echo Global Logis EchoStar Corp Eco-Stim Energy Solu Edge Therapeutics Edgewater Technology Editas Medicine Inc eGain Corp Egalet Corp Eiger BioPharmaceuti 8x8 Inc 8point3 Energy Ptrs Ekso Bionics Hldgs El Pollo Loco Elbit Systems Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y CNACR .31 CPSS 4.39 CFRX 1.02 CTRV .48 CTRL 28.72 CPRT 32.86 CRBP 6.85 CORT 18.43 CORE 28.93 CORI 10.16 CSOD 40.32 CRVL 52.00 CRVS 17.23 COST 160.91 CPAH 2.82 ICBK 30.62 COUP 31.40 CVTI 25.36 COWN 16.50 CBRL 147.08 BREW 17.35 CRAY 18.85 CACC 267.52 TVIZ 12.92 TVIX 12.40 VIIX 17.31 SLVO 8.27 GLDI 9.30 DSLV 23.35 DGLD 43.34 UGLD 11.53 VIIZ 7.27 XIV 93.39 ZIV 74.79 USLV 12.70 CREE 24.88 CRESY 18.85 CRTO 41.23 CROX 9.21 CCRN 12.79 CRWS 6.45 CYRXW 5.70 CYRX 9.40 CTRP 53.19 CPIX 6.98 CMLS .34 CRIS 1.76 CUTR 40.25 CYAN 4.40 CYBE 15.85 CYBR 42.42 CYCC 1.75 CBAY 6.99 CY 14.54 CYRN 1.80 CONE 62.16 CYTR .44 CYTK 14.25 CTMX 17.52 CYTXW .02 CYTX .34 CTSO 5.55 +.01 +.18 +.08 -.01 +.80 +.34 +.10 +.62 -.50 +.25 -.75 +.55 +.08 -1.39 -.09 +.32 -.39 +.60 -.20 -5.33 +.05 -.70 -1.90 -.62 -1.20 -.79 -.19 -.10 +1.44 +1.20 -.34 -.13 +3.78 +1.77 -.96 +.29 -.49 -1.66 +.11 -.08 -.10 +.04 +.15 +.79 +.13 -.01 +.04 +1.70 -.15 -.15 +.74 +.04 -.21 +.13 ... +.37 +.03 +.10 +.21 +.00 +.01 +.05 Year Low Range High %Chg %Rtn +3.3 ... s t s s 0.28 5 0.35 +3.3 ... +4.3 5 ... s s t t 3.66 4 6.05 -14.3 -0.7 +8.3 dd ... s t t t 0.80 2 2.72 -41.7 -69.6 -2.3 dd ... t t t t 0.45 1 2.65 -60.4 -59.5 +2.9 48 ... s s s s 9.97 0 28.20 +181.6 +153.4 +1.0 19 ... s s s s 25.06 0 33.10 +18.6 +29.3 +1.5 dd ... s s s t 4.65 4 10.78 -18.9 -3.8 +3.5 92 ... s s s s 5.77 0 18.31 +153.9 +209.7 -1.7 32 0.36 t s t t 26.08 2 44.12 -32.8 -17.5 +2.5 dd ... s s s s 2.67 0 10.35 +150.2 +77.6 -1.8 dd ... t s s t 30.31 6 47.32 -4.7 -6.6 +1.1 33 ... s s s s 31.00 0 52.60 +42.1 +37.9 +0.5 dd ... s s s s 8.27 7 22.14 +20.5 +9.9 -0.9 28 2.00f t s s s 142.11 5 183.18 +0.5 +12.1 -3.2 dd ... t s s s 1.75 9 2.99 +13.4 +30.5 +1.1 19 0.24 s s s s 19.50 7 35.89 +13.5 +45.5 -1.2 ... t s s s 22.50 5 41.61 +25.5 ... +2.4 28 ... s s s s 14.26 0 26.49 +31.1 +28.0 -1.2 32 ... t s s s 11.60 0 16.95 +6.5 +21.0 -3.5 23 4.80f t t t t 130.15 4 175.04 -11.9 +14.5 +0.3 cc ... s t s s 12.00 6 21.18 +2.7 -14.9 -3.6 dd ... t s s t 16.10 3 25.32 -8.9 -13.8 -0.7 15 ... t s s s 160.63 9 281.67 +23.0 +36.2 -4.6 q ... t t t t 12.69 1 50.07 -65.6 -73.4 -8.8 q ... t t t t 13.53 1 237.69 -87.0 -94.5 -4.4 q ... t t t t 18.06 1 65.25 -59.8 -72.8 -2.2 q 0.80e t s s s 7.58 3 10.35 +1.0 -8.1 -1.1 q 0.75e t s s s 8.78 3 10.54 +4.0 -3.6 +6.6 q ... s t t t 18.00 4 34.67 -27.2 +2.1 +2.9 q ... s t t t 39.41 2 69.37 -32.9 -5.3 -2.9 q ... t s s s 7.79 7 13.80 +37.9 -8.1 -1.8 q ... t t t t 7.11 1 13.80 -40.0 -47.0 +4.2 q ... s s s s 32.69 0 96.91 +99.8 +173.0 +2.4 q ... s s s s 41.30 0 77.27 +60.7 +78.1 -7.0 q ... t s s s 9.03 3 25.30 +11.1 -36.6 +1.2 cc ... s s s t 20.50 4 31.64 -5.7 +2.6 -2.5 ... t s t s 13.70 7 22.28 +19.5 +13.6 -3.9 38 ... t t t s 32.83 4 56.00 +0.4 +18.1 +1.2 dd ... s s s s 5.93 9 9.70 +34.3 +9.8 -0.6 26 ... t s t t 10.88 4 16.38 -18.1 +11.4 -1.5 12 0.32a t s t t 5.40 3 10.24 -16.8 -25.3 +0.7 ... s s s s 0.35 0 6.05 +475.8 ... +1.6 dd ... s s s s 1.80 0 9.83 +190.1 +367.2 +1.5 cc ... s s t s 39.71 7 60.65 +33.0 +19.8 +1.9 dd ... s s t s 4.60 9 7.49 +26.9 +37.3 -2.9 1 ... t t t t 0.22 1 2.96 -66.7 -87.5 +2.3 dd ... s s t t 1.47 2 3.72 -42.9 -9.0 +4.4 84 ... s s s s 11.04 0 41.15 +132.0 +250.8 -3.3 ... t t s s 3.25 6 5.35 +2.3 +32.3 -0.9 12 ... t s t t 13.75 1 41.18 -39.3 -26.1 +1.8 47 ... s s t t 39.34 2 56.25 -6.8 -18.1 +2.3 dd 0.15p s s t t 1.56 1 10.90 -66.9 -66.4 -2.9 dd ... t s s s 1.15 9 8.29 +304.0 +244.5 +0.9 24 0.44 s s s s 9.63 9 15.11 +27.1 +25.1 ... dd ... r s t t 1.35 4 2.55 -16.3 -22.4 +0.6 55 1.52 s s s s 38.80 9 65.73 +39.0 +30.0 +7.9 dd ... s t t s 0.36 2 1.00 +16.9 -29.4 +0.7 dd ... s s s s 8.51 7 17.20 +17.3 +61.3 +1.2 dd ... s s s s 9.85 8 20.02 +59.4 +14.6 +4.8 ... s t t t 0.02 1 0.85 -96.9 ... +2.7 dd ... s s t t 0.28 1 2.14 -77.5 -83.7 +0.9 ... s s s s 3.30 7 6.90 +1.8 -15.0 DBVT 43.11 -.15 -0.3 ... t t s s 31.87 8 46.33 +22.7 +21.0 DHXM 5.70 +.10 +1.8 63 0.08 s s s s 3.80 8 6.30 +8.6 -3.7 DLHC 6.17 +.18 +3.0 15 ... s s s s 4.10 7 7.38 +3.9 +34.0 BOOM 15.30 +.20 +1.3 dd 0.08 s s s t 9.80 8 17.19 -3.5 +46.8 DNBF 33.60 -.05 -0.1 16 0.28 t s t s 25.01 8 35.85 +18.3 +33.1 DSPG 12.50 +.20 +1.6 46 ... s s s t 9.80 7 14.20 -4.2 +6.7 DXPE 29.67 -.21 -0.7 38 ... t s t t 19.61 5 42.00 -14.6 +13.3 DAKT 10.19 +.24 +2.4 35 0.28 s s s t 7.84 8 11.12 -4.8 +5.0 DARE 3.05 +.03 +1.0 ... s s t t 2.63 1 35.80 -56.9 -69.5 DRIO 1.77 +.04 +2.3 ... s t t t 1.69 1 4.70 -45.5 -53.4 DSKE 12.70 -.26 -2.0 ... t s s s 8.76 9 13.55 +26.0 +32.2 DSKEW 1.47 -.11 -7.0 ... t s s s 0.18 9 1.69 +72.9 ... DAIO 9.00 +.50 +5.9 26 ... s s s s 3.38 9 9.94 +115.3 +133.5 DWCH 10.65 ... ... dd ... r s s s 5.25 9 11.98 +93.6 +44.3 PLAY 51.87 -1.05 -2.0 20 ... t t t t 37.60 4 73.48 -7.9 ... DTEA 5.10 -.15 -2.9 dd ... t t t t 4.85 1 12.88 -25.5 -58.0 DFNL 22.07 +.08 +0.4 ... s s s s 19.83 9 22.50 +9.8 ... DUSA 21.44 +.10 +0.4 ... s s s s 19.79 9 21.78 +6.4 ... DWLD 24.24 +.05 +0.2 ... s s s s 20.00 0 24.24 +20.7 ... DWSN 4.10 -.01 -0.1 dd ... t s s t 3.70 1 9.00 -49.0 -42.0 DFRG 14.00 -.20 -1.4 25 ... t t t t 13.01 2 18.80 -17.6 -1.5 TACO 14.95 ... ... 27 ... r s s s 10.95 0 15.32 +5.9 +32.7 TACOW 4.83 +.13 +2.8 ... s s s t 2.88 7 5.70 -0.4 ... DMPI 1.09 -.02 -1.8 ... t t t t 1.06 1 6.93 -65.8 -84.0 DGAS 30.69 ... ... 34 0.83 r s s s 22.06 0 31.29 +4.6 +35.0 DELT 1.11 +.03 +2.8 ... s s t s 0.66 2 3.05 +52.1 -37.2 DENN 11.80 -.04 -0.3 23 ... t t s t 10.02 5 14.25 -8.0 +13.0 XRAY 58.71 -.63 -1.1 dd 0.35 t s t s 52.54 5 65.68 +1.7 -0.6 DEPO 6.17 -.02 -0.3 dd ... t t t t 5.81 1 27.02 -65.8 -70.9 DERM 27.52 +1.23 +4.7 dd ... s s t t 21.35 4 38.75 -9.3 -21.8 DSGX 27.50 -.10 -0.4 83 ... t s s s 20.20 9 29.25 +28.5 +31.2 DEST 1.47 +.09 +6.5 dd 0.80 s s t t 1.02 1 8.42 -71.6 -73.2 DXLG 2.00 ... ... dd ... r s t t 1.46 2 5.00 -52.9 -57.0 DSWL 2.67 ... ... dd 0.28 r s s s 1.66 9 2.89 +50.0 +64.3 DTRM 1.99 +.09 +4.7 dd ... s t t s 1.55 2 3.93 +2.1 +11.1 DXCM 69.26 -1.03 -1.5 dd ... t t t s 57.68 4 94.79 +16.0 -24.2 DXTR .30 +.01 +1.7 dd ... s t t t 0.17 1 2.33 -68.9 -86.3 DHIL 200.46 -1.28 -0.6 14 6.00e t s s t 170.00 7 217.68 -4.7 +13.6 FANG 95.15 +1.18 +1.3 28 ... s s s t 82.77 4 114.00 -5.8 +4.6 DCIX .50 +.02 +4.2 ... s t t t 0.41 1 7693.98 -99.9 -100.0 DRNA 3.99 +.08 +2.0 dd ... s s s s 2.42 5 6.10 +38.5 +21.8 DFBG 1.55 -.20 -11.4 dd ... t t t t 1.45 1 7.03 -33.9 -77.9 DFFN 1.76 +.06 +3.5 ... s s t t 1.34 1 15.50 -22.1 -75.3 DGII 9.45 +.10 +1.1 23 ... s s t t 8.50 2 14.15 -31.3 -18.4 DMRC 33.10 +.10 +0.3 dd ... s s t s 24.20 6 41.75 +10.3 -7.5 DRAD 3.20 -.25 -7.2 dd 0.22f t t t t 3.40 1 5.68 -36.0 -26.9 DGLY 2.90 ... ... dd ... r t t t 2.70 1 6.45 -31.0 -48.1 APPS 1.37 ... ... dd ... r s s s 0.56 0 1.40 +101.5 ... DCOM 19.45 +.35 +1.8 16 0.56 s s t t 16.10 6 22.48 -3.2 +13.2 DMTX 5.90 +1.70 +40.5 ... s s s s 1.05 6 9.98 +35.6 -55.3 DIOD 28.62 -.19 -0.7 55 ... t s s s 19.64 0 28.88 +11.5 +42.1 DISCA 21.32 -.62 -2.8 11 ... t t t t 20.53 1 30.25 -22.2 -10.1 DISCK 20.14 -.50 -2.4 10 ... t t t t 19.36 1 29.18 -24.8 -12.9 DISH 52.85 -.10 -0.2 24 ... t t t t 51.76 1 66.50 -8.8 +1.7 DVCR 10.20 ... ... 27 0.22 r s s t 8.40 5 12.82 -1.9 +23.0 SAUC 2.18 -.12 -5.2 dd ... t s t s 0.70 5 4.12 +55.7 +109.1 DXYN 4.05 -.05 -1.2 dd ... t s t s 3.20 4 5.56 +12.5 -7.9 DLTR 83.19 -.29 -0.3 21 ... t s s s 65.63 7 91.41 +7.8 +1.8 DGICA 15.33 +.02 +0.1 31 0.56 s s t t 14.49 3 18.55 -12.3 -4.4 DMLP 14.65 ... ... 15 1.13e r s s t 13.90 2 19.30 -16.5 +5.8 DORM 68.28 +.33 +0.5 21 ... s s t t 60.00 3 88.50 -6.5 +6.3 EAGLW .75 +.04 +4.9 ... s s s s 0.32 0 0.73 +59.6 ... EAGL 10.13 -.03 -0.2 ... t s s s 9.75 9 10.20 +1.8 +3.7 DOVA 26.16 -.22 -0.8 ... t t s s 16.98 8 28.59 +32.1 ... DOTAU 10.17 +.04 +0.4 ... s r r s 10.07 0 10.18 +0.4 ... DRYS 2.54 -.01 -0.4 1 ... t t t t 0.98 1 799680.00 -100.0 DLTH DNKN DRRX DYSL DYNT DVAX 19.46 +.06 53.15 +1.12 1.65 +.04 1.29 -.01 2.40 ... 20.75 -.05 ETFC EBAY EBAYL EHTH EMCI ENG ESSA ITEQ VIDI VUSE VBND CNCR EVEP EXFO EGBN EBMT EGLE EFBI EGRX EWBC EML ESDI EVSTC EVGBC EVLMC EBIX ELON ECHO SATS ESES EDGE EDGW EDIT EGAN EGLT EIGR EGHT CAFD EKSO LOCO ESLT 41.46 +.40 38.39 -.01 26.95 -.13 23.63 +.62 27.44 -.02 1.31 -.08 14.96 -.08 31.10 +.35 27.30 -.03 30.45 +.03 50.06 -.07 26.67 -.05 .53 +.00 4.05 -.10 64.00 +.40 18.00 -.20 4.77 +.16 15.66 -.05 57.76 -2.35 55.95 -.02 26.80 +.50 3.78 ... 99.98 +.01 99.98 ... 99.94 ... 58.90 +.40 4.67 -.02 17.25 +.50 57.45 -.12 1.36 +.01 9.43 -.05 6.40 -.08 21.37 +.43 2.55 +.05 1.52 -.02 11.55 +.40 13.80 ... 14.72 +.23 1.17 +.02 11.90 +.05 141.71 +3.79 +0.3 +2.2 +2.5 -0.8 ... -0.2 34 23 dd 8 dd dd ... 1.29 ... ... ... ... s s s t 16.01 2 38.19 -23.4 -30.9 s s t s 46.55 6 59.70 +1.4 +10.2 s s s s 0.75 8 1.90 +23.1 +1.3 t s s s 0.89 7 1.50 +0.8 +23.8 r t t s 2.29 1 3.75 +2.1 -7.0 t s s s 3.20 0 21.85 +425.3 +74.4 +1.0 19 ... 6 -0.5 +2.7 dd -0.1 15 -5.8 5 -0.5 22 +1.1 -0.1 q +0.1 q -0.1 q -0.2 +0.6 dd -2.4 cc +0.6 21 -1.1 23 +3.5 dd -0.3 -3.9 10 ... 17 +1.9 22 ... ... ... ... +0.7 21 -0.4 dd +3.0 54 -0.2 45 +0.7 dd -0.5 dd -1.2 dd +2.1 dd +2.0 dd -1.3 dd +3.6 dd ... cc +1.6 23 +1.7 +0.4 23 +2.7 23 ... ... 1.50 ... 0.84 ... 0.36 ... 0.28e 0.36e 0.43e ... ... ... ... 0.36f ... 0.22p ... 0.80 0.44 ... ... 0.30e 0.14e 0.30 ... ... ... ... ... ... ... ... ... ... ... 1.06f ... ... 1.76 s s s s 27.34 0 42.19 +19.7 +45.0 r s s s 27.28 0 38.87 +29.3 +20.1 t s t s 24.27 9 27.47 +3.9 ... s s s s 6.38 9 25.65 +121.9 +103.6 t t t t 23.45 5 31.47 -8.6 +5.2 t s s t 1.06 2 3.10 -45.2 -3.5 t s s t 12.93 6 16.91 -4.8 +10.6 s s s s 24.01 0 30.86 +24.7 +22.1 t s s s 20.86 0 27.48 +27.1 +30.1 s s s s 25.47 0 30.69 +5.0 +17.6 t t s s 48.29 5 52.14 +2.9 +0.3 t s s s 19.82 0 27.03 +25.5 +4.6 s s t t 0.37 1 2.72 -74.5 -77.1 t s t t 3.46 3 6.15 -8.0 +12.2 s s s s 47.20 0 65.00 +5.0 +28.6 t t t t 14.20 4 24.00 -14.7 +27.6 s s s t 4.06 2 11.16 -18.5 -37.4 t t s s 14.50 3 19.57 +5.0 ... t s t t 45.05 3 97.15 -27.2 -2.6 r s t s 35.53 9 60.42 +10.1 +57.7 s s t s 18.78 7 31.50 +28.2 +36.9 r t s s 3.35 6 4.17 +11.2 ... r r r r 99.92 6 100.03 ... +0.3 r r r r 99.90 6 100.05 ... +0.9 r r r t 99.90 3 100.06 -0.1 +0.3 s s s s 52.40 6 65.10 +3.2 +8.7 t s t t 4.17 2 7.20 -0.6 -8.4 s s t t 13.00 3 28.90 -31.1 -28.8 t s t s 38.52 8 62.50 +11.8 +49.3 s t s s 0.66 5 2.37 +41.7 -38.4 t t t t 7.30 4 13.50 -24.6 -18.7 t t t t 6.22 1 8.77 -14.7 -25.4 s s s s 12.43 6 29.20 +31.7 +39.0 s s s s 1.30 6 3.40 +21.4 -9.1 t s t t 1.01 1 10.00 -80.1 -79.2 s s s t 6.10 7 14.95 -0.9 -20.4 r s t t 10.30 6 16.80 -3.5 -6.5 s s t s 11.51 8 15.74 +13.4 +5.3 s t t t 0.99 1 6.38 -70.6 -69.3 s s t t 10.08 4 14.85 -3.3 -8.0 s s s s 92.98 0 143.69 +39.1 +51.3 Name Eldorado Resorts Electro Sci Electronic Arts Elect Imaging Eleven Biotherap Eltek Ltd Emcore Corporation Emmis Commun Empire Resorts Enanta Pharma Encore Capital Grp Encore Wire Endo Intl plc Endocyte Inc Endologix Inc Endurance Intl Energous Corp Energy Focus Inc Energy Recovery Energy XXI Gulf Coas Enphase Energy Inc Ensign Group Enstar Group Ltd Entegra Financial Entegris Inc Entellus Medical EnteroMedics Inc Enterprise Bncp Mass Enterprise Fin Svc Enzymotec Ltd Epizyme Inc ePlus Equinix Inc Equity Bancshares Ericsson Erie Indemnity Co Escalade Inc Esperion Therap Esquire Finl Hldgs Essa Pharma Inc Essendant Inc Etsy Inc Euronet Worldwide Euroseas Ltd Everbridge Inc Everspin Technologie Evine Live Inc Evogene Ltd Evoke Pharma Inc Evolving Systems Inc ExOne Co Exa Corp Exact Sciences Corp Exactech Inc ExchTr RoboStox Exela Technologies Exelixis Inc ExlService Hldgs Inc Expedia Inc Expeditors Intl Exponent Inc Express Scripts Extracion Oil & Gas Extreme Networks Inc Eyegate Pharmaceut Ezcorp Inc F F5 Networks Inc FLIR Systems FNB Bancorporation FRP Holdings FS Bancorp Inc FTD Companies Facebook Inc FalconStor Software Famous Daves of Am Fanhua Inc Farmer Bros Farmers & Merchants Farm Cap Bk Farmers Natl Banc Cp Faro Technologies Fastenal Co Fate Therapeutics Federal Street Acq Federal Street Ac wt Federal Street Acq u Federated Natl Hldg Fennec Pharmaceuticl Ferroglobe plc Fibrocell Science FibroGen Inc Fidelity Nasdaq Comp Fidelity Southern Cp Fidus Investment Fiesta Restaurant Gp Fifth St Asset Mgmt 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 Bncshs Miss. First Bank (NJ) First Busey Corp First Busn Finl Svcs Fst Citz Bcsh A NC Fst Cmty Bcsh VA 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 Guaranty Bancshs First Hawaiian Inc Fst Internet Bcp Fst Intrnt Bc 6pc 26 Fst Intste BancSys A Fst Merchants Cp Fst Mid-Ill Bcsh Fst Midw Bcp First Northwest Bncp Fst Savings Fncl First Solar Inc 1st Source Corp Fst South Bncp Fst Tr Nasd-100 Tech FstTr AsiaPac exJpn FstTr Europe FstTr Brazil FstTr DevMkts FstTr EmergMkts FstTr United Kingdom FstTr Switzerland FstTr Emg Mkts SmCap FstTr EurozoneAlphaD First Trust Inco Op First Trust Opp Fxd FT MultiAstDvsInco FT Nasdaq Tech Div FstTr LowDurOpp Fst Tr High Income FstTr Strategic Inco FstTr Enh Short Mat FT Rising Div Achv FT#SSI Strat Cv Sec FT DorseyWriteFoc5 FT Amer Indl Resaiss FT US Equity Div FT Mid Cap US Eq FT Large Cap US Eq FT Developed Intl Eq Fs Tr Nas Semiconduc Fst Tr Nasd Bk ef First Tr Dorsey Wr FT Dorsey Wright Int FstTr River Dyn Dev FstTr Riv Dyn Europe 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 Nasd CEA Cybersec FstTr Intl IPO ETF Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn ERI ESIO EA EFII EBIO ELTK EMKR EMMS NYNY ENTA ECPG WIRE ENDP ECYT ELGX EIGI WATT EFOI ERII EXXI ENPH ENSG ESGR ENFC ENTG ENTL ETRM EBTC EFSC ENZY EPZM PLUS EQIX EQBK ERIC ERIE ESCA ESPR ESQ EPIX ESND ETSY EEFT ESEA EVBG MRAM EVLV EVGN EVOK EVOL XONE EXA EXAS EXAC ROBO XELA EXEL EXLS EXPE EXPD EXPO ESRX XOG EXTR EYEG EZPW 25.30 +.50 13.79 +1.01 119.96 +.54 41.56 -.03 1.45 +.10 .62 -.02 8.65 -.05 3.22 +.24 23.15 +.65 44.92 -.14 40.25 +.25 45.30 +.95 8.34 -.26 1.41 ... 4.49 -.01 7.75 +.20 11.63 +.03 2.54 +.06 7.13 +.23 10.10 -.01 1.51 -.02 20.47 +.15 207.15 -.35 23.80 -.25 27.65 +.30 17.32 -.19 1.84 +.04 34.97 +.44 39.80 +.65 11.50 +.20 17.85 +.65 83.90 +2.40 450.15 -5.16 33.99 +.67 5.72 -.04 119.32 +1.20 13.00 +.60 50.51 -1.42 14.85 +.20 .28 -.00 12.40 -.15 17.13 -.04 99.03 +.35 1.62 -.10 25.25 +1.75 17.12 +.17 1.08 +.04 4.29 +.05 3.33 +.02 4.58 +.03 10.30 +.32 15.98 +.22 42.49 -.26 31.05 +.60 38.57 +.35 5.05 -.54 27.58 +.01 55.76 -.22 142.16 +.03 56.89 -.01 71.90 +1.20 62.01 -.64 13.81 +.02 11.70 +.47 1.15 -.07 9.40 ... FFIV FLIR FNBG FRPH FSBW FTD FB FALC DAVE FANH FARM FMAO FFKT FMNB FARO FAST FATE FSAC FSACW FSACU FNHC FENC GSM FCSC FGEN ONEQ LION FDUS FRGI FSAM FSC FSFR FITB FITBI JOBS FNGN FISI FNSR FINL FNJN FEYE FNLC FBNC FBMS FRBA BUSE FBIZ FCNCA FCBC FBNK FCCY FDEF FFBC FFIN THFF FFNW FFWM FGBI FHB INBK INBKL FIBK FRME FMBH FMBI FNWB FSFG FSLR SRCE FSBK QTEC FPA FEP FBZ FDT FEM FKU FSZ FEMS FEUZ FCEF FIXD MDIV TDIV LMBS FTHI FDIV FTSM RDVY FCVT FV AIRR RNDV RNMC RNLC RNDM FTXL FTXO FVC IFV RFDI RFEU FTCS QQXT QCLN SKYY CARZ FTAG CIBR FPXI 116.90 +.28 +0.2 19 ... s s t t 114.45 1 149.50 -19.2 -2.0 40.66 +.82 +2.1 27 0.60 s s s s 28.26 0 39.92 +12.4 +30.5 33.96 +1.75 +5.4 0.12p s s s s 25.52 0 34.24 +20.9 +71.4 45.70 -.25 -0.5 68 ... t s t s 28.90 9 49.35 +21.2 +48.0 50.17 +1.08 +2.2 12 0.44f s s s s 27.80 0 51.72 +39.6 +78.2 13.21 -.48 -3.5 dd ... t s t t 12.35 1 26.19 -44.6 -36.4 170.01 -1.63 -0.9 35 ... t s s s 113.55 0 175.49 +47.8 +33.7 .46 +.05 +12.2 dd ... s s s s 0.14 4 1.10 +2.2 -58.2 4.35 -.15 -3.3 dd ... t s s t 3.38 4 6.60 -12.1 -16.2 12.08 +1.59 +15.2 20 0.12e s s s s 6.79 0 10.54 +45.9 +31.0 30.65 +.35 +1.2 5 ... s s s t 28.90 3 37.55 -16.5 -11.2 67.11 -8.15 -10.8 1.00f t s s s 48.00 5 87.79 +39.2 +151.9 39.60 +.85 +2.2 19 0.40 s s s t 29.24 7 44.65 -5.8 +31.0 13.95 +.35 +2.6 17 0.24f s s t t 9.98 8 15.50 -1.8 +27.4 37.25 +.90 +2.5 dd ... s s t s 29.00 8 40.60 +3.5 +11.4 44.10 +.17 +0.4 24 1.28f s s s t 37.70 5 52.74 -6.1 +10.7 4.25 +.09 +2.2 dd ... s s s s 1.80 7 5.68 +69.3 +49.1 9.80 ... ... ... r s s s 9.70 0 9.80 +0.9 ... 1.20 -.03 -2.4 ... t s s s 0.97 7 1.30 +14.3 ... 10.35 ... ... ... r s s s 10.06 7 10.50 +2.5 ... 14.10 -.27 -1.9 dd 0.32 t t t t 9.78 4 21.19 -24.6 -15.4 11.37 -.64 -5.3 ... t r r t 10.00 4 13.95 -5.3 +500.0 13.07 -.02 -0.2 0.16 t t s s 8.17 8 14.46 +20.7 +68.4 3.54 +.16 +4.7 dd ... s s t s 1.57 7 4.64 +87.3 +32.9 52.75 +.35 +0.7 dd ... s s s s 15.60 0 52.70 +146.5 +162.0 253.58 +.33 +0.1 q 2.32e s s s s 198.53 0 254.20 +19.8 +23.5 22.06 +.12 +0.5 12 0.48 s s t t 17.36 7 24.95 -6.8 +23.9 15.82 -.18 -1.1 9q 1.56a t t t s 14.33 4 18.21 +0.6 +15.0 17.65 -.50 -2.8 dd ... t t t t 15.50 2 30.65 -40.9 -27.4 3.85 -.10 -2.5 28 0.50 t r t t 3.35 1 8.45 -42.5 -29.6 5.32 ... ... dd 0.50f r t s t 3.90 7 5.95 -0.9 +3.1 8.74 -.11 -1.2 11 0.90 t t s s 7.30 5 10.37 +0.3 +13.3 26.87 +.35 +1.3 14 0.56 s s s t 19.57 8 28.97 -0.4 +31.8 30.04 +.06 +0.2 1.66 s s s s 26.19 8 31.67 +10.2 ... 58.68 +.02 ... 43 ... r t s s 31.25 0 61.06 +73.6 +74.7 32.20 +.35 +1.1 38 0.28 s s t t 25.00 4 45.75 -12.4 +7.3 27.10 +.20 +0.7 11 0.84 s s t t 25.65 2 35.40 -20.8 +3.2 22.40 +.53 +2.4 11 ... s t t t 20.16 2 36.85 -26.0 -22.5 9.88 -.61 -5.8 10 0.44 t t t t 6.90 2 24.50 -47.5 -52.3 2.35 +.07 +3.1 6 ... s s t s 1.00 5 4.06 +107.4 ... 17.18 -.16 -0.9 dd ... t s s s 10.35 0 17.34 +44.4 +23.2 28.39 +.83 +3.0 17 0.96f s s s t 22.53 6 33.21 -14.2 +24.8 32.01 +.60 +1.9 23 0.32 s s s s 19.18 0 32.99 +17.9 +62.3 28.90 +.75 +2.7 18 0.15 s s s s 17.10 9 30.80 +5.1 +57.1 12.55 +.20 +1.6 34 0.08 s s s s 8.27 7 14.80 +8.2 +50.2 29.42 +.25 +0.9 20 0.68 s s s t 21.80 8 32.22 -4.4 +29.4 21.48 +.20 +0.9 16 0.52 s s t t 18.76 3 28.43 -9.4 -4.5 348.80 +10.43 +3.1 17 1.20 s s t t 276.48 7 395.15 -1.7 +20.5 27.12 +.46 +1.7 18 0.72f s s t t 20.47 6 31.94 -10.0 +13.5 25.95 +1.30 +5.3 22 0.56f s s s s 16.86 9 27.50 +14.6 +44.2 17.55 +.05 +0.3 15 0.20 s s t t 13.00 6 20.85 -6.1 +35.9 49.21 +.44 +0.9 17 1.00 s s t t 36.91 7 56.91 -3.0 +12.8 24.80 +.10 +0.4 17 0.68 s s t t 20.55 5 29.80 -12.8 +16.5 41.60 +.90 +2.2 26 0.76 s s t t 35.05 6 46.70 -8.0 +15.2 44.40 +.90 +2.1 16 1.00 s s t t 39.20 4 53.49 -15.9 +10.4 16.31 +.30 +1.9 21 0.28 s s s t 13.84 4 21.29 -17.4 +18.3 17.07 +.10 +0.6 15 ... s s s s 11.64 9 18.16 +19.8 +39.7 27.93 +.02 +0.1 0.64b s s s s 15.72 9 29.35 +16.7 ... 28.65 +.47 +1.7 0.88 s s t t 25.80 3 35.47 -17.7 +10.2 29.45 +.35 +1.2 14 0.24 s t s t 22.54 7 33.35 -8.0 +23.5 25.60 -.39 -1.5 1.50 t t t s 16.83 8 27.86 +35.7 ... 35.80 +.35 +1.0 16 0.96 s s t t 30.70 4 45.35 -15.9 +19.2 39.80 +1.05 +2.7 20 0.72 s s t s 25.84 8 43.48 +5.7 +47.5 35.04 -.01 ... 19 0.64f r s s s 25.28 8 37.78 +3.1 +40.6 22.31 +.34 +1.5 20 0.40 s s t t 18.75 6 25.83 -11.6 +16.4 16.06 +.35 +2.2 55 ... s s s s 13.13 8 17.24 +2.9 +19.6 53.50 -1.62 -2.9 18 0.56 t s s s 35.16 8 58.97 +13.8 +56.6 48.54 -1.91 -3.8 dd ... t s s s 25.56 9 51.84 +51.3 +42.7 47.65 +.48 +1.0 20 0.76 s s t s 33.27 9 50.78 +6.7 +39.7 17.55 +.15 +0.9 21 0.14 s s s s 9.23 0 17.68 +46.9 +80.8 67.92 +.56 +0.8 q 0.61e s s s s 49.06 0 67.44 +29.0 +36.0 34.60 +.23 +0.7 q 0.99e s s s s 26.99 0 34.61 +27.3 +19.5 37.56 +.14 +0.4 q 0.79e s s s s 27.67 0 37.58 +28.7 +29.5 18.03 -.15 -0.8 q 0.41e t s s s 12.57 0 18.22 +31.9 +37.9 59.34 +.22 +0.4 q 0.78e s s s s 46.19 0 59.36 +25.7 +24.4 28.19 +.10 +0.4 q 0.68e s s s s 19.33 0 28.14 +38.8 +36.9 38.12 -.08 -0.2 q 0.94e t s s s 31.41 0 38.27 +16.5 +13.0 51.30 -.01 ... q 0.39e r s s s 39.00 0 51.47 +25.7 +28.9 44.28 -.04 -0.1 q 1.06e t s s s 28.64 0 44.39 +46.9 +37.6 42.42 +.16 +0.4 q 0.35e s s s s 30.44 0 42.74 +30.2 +34.0 21.90 +.06 +0.3 ... s s s s 18.95 8 22.98 +9.4 ... 50.92 -.22 -0.4 ... t r s s 49.71 5 52.41 +1.8 ... 19.28 +.03 +0.2 q 1.37e s s t s 17.90 8 19.84 +0.9 +5.8 32.35 +.01 ... q 0.71e r s s s 27.85 0 32.68 +9.4 +13.8 52.08 +.01 ... q 1.53 r s t t 51.92 2 52.80 -0.2 +1.9 22.42 +.14 +0.7 q 0.96 s s s s 18.84 0 22.52 +5.5 +15.4 51.53 -.06 -0.1 1.92 t s s s 49.18 7 53.07 +3.0 +6.0 60.04 +.03 ... q 0.29e r s s s 59.87 9 60.08 +0.2 +1.4 27.53 +.09 +0.3 q 0.38e s s s s 21.65 0 27.97 +11.6 +26.0 28.39 -.05 -0.2 q ... t s s s 24.81 8 29.79 +9.2 +12.4 25.83 +.13 +0.5 q 0.18e s s s s 21.74 0 25.72 +11.6 +15.1 24.78 +.21 +0.9 q 0.06e s s s s 18.94 0 25.28 +4.8 +26.9 20.31 +.01 +0.1 ... s s s s 19.30 0 20.31 +1.8 ... 20.14 +.11 +0.5 ... s s s s 19.19 0 20.03 +2.0 ... 20.30 +.01 +0.1 ... s s s s 19.67 0 20.29 +2.1 ... 50.89 +.06 +0.1 ... s s s s 48.94 9 51.21 +2.4 ... 27.67 +.38 +1.4 ... s s s s 19.65 0 27.63 +20.1 ... 26.34 +.44 +1.7 ... s s t s 19.95 8 28.49 +1.3 ... 24.04 +.11 +0.5 ... s s s s 20.24 0 23.97 +11.4 +15.2 21.71 +.08 +0.4 q 0.19e s s s s 16.40 0 21.89 +27.5 +24.7 62.77 +.27 +0.4 0.70e s s s s 49.12 0 63.93 +19.5 +22.1 64.23 +.06 +0.1 0.82e s s s s 50.24 0 64.31 +22.7 +28.1 47.27 +.10 +0.2 q 0.55e s s s s 38.68 0 47.34 +15.8 +19.8 46.77 -.14 -0.3 q 0.16e t s s s 38.57 9 47.79 +15.7 +17.5 19.38 +.18 +0.9 q 0.11e s s s s 13.21 0 19.49 +25.7 +32.8 41.58 +.02 ... q 0.09e r s s s 33.10 0 41.81 +20.6 +23.7 39.83 +.34 +0.8 q 0.61e s s s s 32.57 0 39.56 +15.7 +20.2 26.90 +.30 +1.1 q ... s s s s 21.30 0 26.72 +17.7 +25.7 21.90 +.10 +0.5 q ... s s s s 18.84 9 22.41 +12.2 +14.6 35.71 +.09 +0.3 q 0.37e s s s s 25.49 0 35.72 +39.5 +33.0 a Continued on next page +2.0 55 ... s s s s 10.65 0 25.35 +49.3 +72.9 +7.9 dd ... s s s s 4.50 0 13.08 +132.9 +123.8 +0.5 32 ... s s s s 73.74 0 122.79 +52.3 +43.2 -0.1 37 ... t s t t 25.54 7 51.15 -5.2 -14.6 +7.4 dd ... s s t t 0.90 2 4.04 -24.1 -65.1 -3.0 dd ... t t t t 0.55 1 1.45 -21.4 -38.5 -0.6 29 1.50e t s t t 5.05 6 12.20 -0.6 +68.3 +8.1 4 ... s s s t 2.14 6 4.10 -5.0 -27.3 +2.9 dd ... s s t s 17.17 8 25.50 +1.8 +28.1 -0.3 dd ... t s s s 22.17 0 45.27 +34.1 +84.4 +0.6 16 ... s s s s 17.66 9 43.65 +40.5 +78.8 +2.1 23 0.08 s s s s 33.70 8 49.75 +4.5 +23.4 -3.0 dd ... t t t t 7.41 1 23.98 -49.4 -58.4 ... dd ... r s t t 1.17 2 3.49 -44.7 -53.3 -0.2 dd ... t s t t 4.08 1 13.30 -21.5 -64.5 +2.6 dd ... s s t t 6.20 5 9.85 -16.7 -12.7 +0.3 dd ... s s t t 8.91 3 20.55 -31.0 -36.4 +2.4 dd ... s s t t 1.51 3 5.50 -40.2 -34.2 +3.3 cc ... s s t t 6.13 1 16.67 -31.1 -52.1 -0.1 ... t t t t 9.79 1 35.96 -68.9 ... -1.3 dd ... t s s s 0.65 7 2.03 +49.5 -8.4 +0.7 23 0.17 s s t t 16.50 6 23.35 -7.8 -0.5 -0.2 13 ... t s s s 159.52 0 212.35 +4.8 +29.6 -1.0 7 ... t s s s 17.91 0 24.40 +15.5 +32.1 +1.1 30 ... s s s s 14.73 0 27.78 +54.5 +67.3 -1.1 dd ... t t s t 11.47 6 22.63 -8.7 -8.2 +2.2 ... s t t t 1.72 1 30.41 -8.0 -78.7 +1.3 19 0.54 s s t t 24.79 8 39.25 -6.9 +45.1 +1.7 18 0.44 s s t t 30.59 6 46.25 -7.4 +28.7 +1.8 ... s s s s 5.20 9 12.35 +75.6 +58.0 +3.8 dd ... s s s s 8.38 0 18.80 +47.5 +93.5 +2.9 22 ... s s s s 44.20 9 89.65 +45.7 +78.4 -1.1 cc 8.00 t r s s 314.55 9 475.28 +25.9 +28.0 +2.0 26 ... s t s s 23.85 8 38.03 +1.0 +29.2 -0.7 0.11e t t t t 4.83 4 7.47 -1.9 -14.0 +1.0 30 3.13 s t t s 98.36 7 129.73 +6.9 +23.9 +4.8 16 0.46 s s t t 11.30 6 14.70 -1.5 +6.6 -2.7 dd ... t s s s 9.40 9 57.38 +303.4 +362.0 +1.4 ... s t t t 14.51 3 16.16 -2.6 ... -1.0 dd ... t t t t 0.25 1 3.59 -87.0 -89.0 -1.2 9 0.56 t s t t 11.26 2 22.52 -40.7 -31.3 -0.2 ... t s s s 9.41 0 17.90 +45.4 +26.0 +0.4 29 ... s s s s 70.51 0 99.04 +36.7 +25.0 -5.8 dd ... t s s t 1.04 1 8.07 -4.1 -17.7 +7.4 ... s s s s 12.92 9 26.87 +36.9 ... +1.0 ... s s t s 6.15 6 25.39 +106.5 ... +3.8 dd ... s s s t 0.89 2 2.40 -28.0 -50.5 +1.2 dd ... s t t t 4.22 1 7.01 -15.9 -33.0 +0.6 dd ... s s s s 1.35 7 4.55 +64.9 +72.4 +0.5 12 0.44 s t t s 3.10 6 5.70 +11.6 +4.4 +3.2 dd ... s s t s 6.72 4 16.15 +10.3 -27.1 +1.4 dd ... s s s s 12.34 9 16.89 +4.0 -1.7 -0.6 dd ... t s s s 13.05 0 43.50 +218.0 +122.0 +2.0 cc ... s s s s 22.20 0 31.90 +13.7 +11.8 +0.9 q 0.07e s s s s 26.91 0 38.25 +34.6 +40.7 -9.7 ... t t t t 5.47 1 10.15 -49.2 -43.5 ... cc ... r s s s 10.04 0 29.50 +85.0 +106.7 -0.4 17 ... t s s s 42.00 8 59.84 +10.5 +12.6 ... 61 1.20f r t t s 105.62 7 161.00 +25.5 +28.0 ... 25 0.84f r s s s 47.23 8 59.90 +7.4 +14.5 +1.7 37 0.84 s s s s 48.42 0 70.95 +19.2 +45.3 -1.0 10 ... t s t t 57.80 3 77.50 -9.9 -11.1 +0.1 ... s s s t 11.31 2 25.08 -31.1 ... +4.2 dd ... s s s s 4.02 0 11.90 +132.6 +157.0 -5.7 ... t s t t 0.90 1 3.90 -29.4 -18.7 ... cc ... r s s t 7.55 5 12.00 -11.7 -7.9 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September 18, 19, 2017 Plus 13 Nasdaq ( continued) Name FstTr Senior Loan Fd FstTr TacticalHiYld FT Glbl Tact Comdty Fst Tr Managed Muni Fst Tr Nasd-100 Eqty FT Nasd ABA CmtyBk Fst of Long Island FirstService new Fiserv Five Below Inc Five Prime Therap Five Star Senior Liv Five9 Inc Flex Ltd Flex Pharma Inc FlexShopper Inc Flexion Therapeutics Flexsteel Inds Fluidigm Corp Flushing Fincl Foamix Pharma Fogo de Chao Inc Fonar Corp Foresight Auto Hldgs Forms Holdings Cp FormFactor Inc Forrester Resh Forterra Inc Fortinet Inc Fortress Biotech Forum Merger Acq un Forward Air Corp Forward Inds Forward Pharma A/S Fossil Group Foster L B Foundation Medicine Fox Factory Hldg Francesca’s Hldgs Franklin Elec Freds Inc FreightCar America Frequency Elec Freshpet Inc Frontier Comm cvpf Frontier Comm Fuel Tech Inc FuelCell Energy Fulgent Genetics Inc Fuling Global Full House Resorts Fulton Financial Fusion Telecomm Future Fintech Group G G1 Therapeutics Inc GDS Holdings Ltd GP Invest Acq GP Invest Acq wt GSI Technology Inc GSV Capital Corp G III Apparel GTx Inc GW Pharmaceuticals Gabelli Media Mogul Gaiam Inc cl A Galapagos NV Galectin Therap Galena Biopharma Galmed Pharma Gaming & Leisure Pr Gaming Partner Garmin Ltd Garrison Capital Gemphire Therapeut Gencor Inds General Commun General Finance Corp Genetic Technologies Genius Brands Intl GenMark Diagnostics Genocea Bioscience Genomic Health Inc Gentex Corp Gentherm Inc Geospace Tech German Am Bcp Geron Corporation Gevo Inc Gibraltar Inds Giga Tron GigaMedia Ltd Gilat Satellite Gilead Sciences Glacier Bcp Gladstone Capital Gladstone Capital 21 Gladstone Commercial Gladstone Investment Gladstone Land Corp Glen Burnie Bancorp Global Blood Thera Global Brokerage Inc Global Eagle Ent Global Indemnity Ltd GlobalIndemnity 2045 Global Indemnity Ltd Global Partner Ac wt Global Self Storage Global Water Resc Global X SupDivREIT Global X Social Mda Glbl X NsdChinaTech Global X Yieldco Idx Global X Robotics Glbl X Conscious ef Global X Millen Them Global X Longevity Global X Internet Global X Fintech Globus Maritime Ltd Glu Mobile Inc GlycoMimetics Inc Gogo Inc Golar LNG Limited Golar LNG Ptrs GoldenEntertainment Golden Ocean Group Golub Cap BDC Good Times Rest Goodyear GoPro Inc Gores Holdings Inc A Gov Prop Inco Tr Gov Prop Inco Tr 46 Grand Canyon Educ Gravity Co Ltd ADS Great Elm Cap Corp Great Elm Capital Gr 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 Gridsum Holding ADS Griffin Indl Realty Grifols SA Groupon Inc Gpo Aero Centro Nort Grupo Financiaro ADS Guaranty Bancorp Guaranty Bancshares Gulf Island Gulf Resources Inc Gulfport Energy Corp H H&E Equipment Svcs HD Supply Hldgs HMS Holdings Corp HSN Inc HTG Molecular Diag Habit Restaurants Hackett Group Hailiang Educ Grp Hain Celestial Grp Hallador Energy Co Hallmark Financial Halozyme Therapeut Hamilton Lane Inc Hancock Holding HancockHldg 5.95s45 Handy & Harman Hldgs Hanmi Financial Cp Hanwha Q Cell Co Lt HarborOne Bancorp Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y FTSL 48.26 -.11 HYLS 49.17 -.12 FTGC 20.36 -.05 FMB 53.50 +.02 QQEW 55.44 +.05 QABA 49.44 +.68 FLIC 28.45 +.50 FSV 64.44 -.98 FISV 125.53 +1.48 FIVE 49.43 -.16 FPRX 36.73 +.92 FVE 1.60 ... FIVN 21.86 -.28 FLEX 16.74 +.05 FLKS 3.45 -.02 FPAY 5.00 +.03 FLXN 25.30 +1.18 FLXS 47.21 +.06 FLDM 5.19 -.01 FFIC 27.75 +.41 FOMX 5.60 +.39 FOGO 12.15 -.25 FONR 30.60 +1.55 FRSX 5.52 +.11 FH 1.39 -.04 FORM 16.15 +.35 FORR 39.70 +.15 FRTA 4.12 +.01 FTNT 38.59 -.07 FBIO 4.46 -.02 FMCIU 10.20 ... FWRD 53.86 +.25 FORD 1.21 +.01 FWP 5.90 -.31 FOSL 9.02 +.32 FSTR 20.15 +.55 FMI 39.55 -.25 FOXF 41.70 +.20 FRAN 7.10 -.36 FELE 42.60 +1.80 FRED 7.06 -.34 RAIL 18.82 +.95 FEIM 8.06 -.19 FRPT 15.75 +.05 FTRPR 20.30 -.55 FTR 12.52 -.60 FTEK .94 +.03 FCEL 1.47 -.02 FLGT 4.96 -.01 FORK 4.20 +.15 FLL 2.86 +.14 FULT 17.80 +.35 FSNN 2.99 -.09 FTFT 1.66 +.01 Year Low Range High %Chg %Rtn -0.2 q 1.92 t r t t 47.94 4 48.73 -0.6 +3.3 -0.2 q 2.88 t s r s 47.25 8 49.76 +1.9 +6.8 -0.2 q ... t s s t 18.97 6 21.30 -0.2 ... ... q 1.38 r s s s 50.56 8 54.43 +4.5 +1.7 +0.1 q 0.33e s s s s 43.80 0 55.66 +20.0 +23.5 +1.4 q 0.54e s s t t 40.34 7 54.54 -6.4 +20.4 +1.8 12 0.56 s s t t 20.99 9 30.15 -0.4 +33.0 -1.5 0.49 t s s s 39.05 8 70.83 +35.7 +41.9 +1.2 29 ... s s s s 92.81 9 129.35 +18.1 +24.1 -0.3 34 ... t s s s 35.03 8 54.13 +23.7 +19.1 +2.6 dd ... s s s t 25.97 4 60.98 -26.7 -28.7 ... dd ... r s s t 1.45 1 3.04 -40.7 -14.4 -1.3 dd ... t s s s 12.58 8 24.80 +54.1 +52.7 +0.3 16 ... s s s s 12.97 8 17.76 +16.5 +28.9 -0.6 dd ... t s t t 3.01 1 12.07 -34.7 -69.4 +0.6 ... s s s t 3.10 6 6.75 -16.7 ... +4.9 ... s s s s 15.93 7 29.41 +33.0 +49.8 +0.1 16 0.88f s s t t 39.98 4 62.99 -23.4 -6.9 -0.2 dd ... t s s t 2.52 5 8.77 -28.7 -34.7 +1.5 12 0.72 s s t t 20.95 7 31.96 -5.6 +23.2 +7.5 ... s s s t 4.03 3 11.27 -49.5 -47.2 -2.0 15 ... t t t t 10.50 3 17.05 -15.3 +3.9 +5.3 14 ... s s s s 15.70 0 31.90 +59.8 +49.1 +2.0 ... s t t t 4.21 2 11.70 -51.4 ... -2.8 2 ... t s t t 1.11 1 4.05 -34.7 -42.3 +2.2 25 ... s s s s 8.55 0 16.00 +44.2 +64.4 +0.4 32 0.76 s s s t 34.95 6 44.40 -7.6 +0.3 +0.2 dd ... s t t t 3.02 1 22.76 -81.0 ... -0.2 cc ... t s s s 28.51 8 41.56 +28.1 +8.4 -0.4 dd ... t s t s 1.88 8 5.13 +65.2 +73.6 ... ... r t s s 10.00 6 10.40 +1.8 ... +0.5 50 0.60 s s s s 40.07 9 56.52 +13.7 +19.5 +0.4 20 ... s s s t 1.02 3 1.65 -3.6 -21.6 -5.0 23.12e t s s s 2.70 5 9.70 +116.9 +40.6 +3.7 dd ... s s t t 6.80 1 36.87 -65.1 -67.8 +2.8 dd 0.16 s s t s 9.25 9 22.00 +48.2 +77.7 -0.6 dd ... t s t s 17.10 9 43.15 +123.4 +82.5 +0.5 32 ... s s s s 19.65 0 42.05 +50.3 +99.1 -4.8 7 ... t s t t 6.71 1 22.39 -60.6 -51.8 +4.4 23 0.43 s s s s 34.75 7 46.50 +9.5 +11.2 -4.6 dd 0.24 t s t t 5.62 1 21.77 -62.0 -23.3 +5.3 cc 0.36 s s s s 10.87 0 19.66 +26.1 +31.9 -2.3 dd ... t s t t 7.53 2 11.50 -25.4 -21.4 +0.3 dd ... s t t s 7.60 8 18.25 +55.2 +57.5 -2.6 11.13 t s t t 18.79 1 77.55 -67.6 ... -4.6 2.40 t t t t 11.65 1 66.00 -75.3 -73.2 +3.3 dd ... s s s t 0.71 3 1.51 -18.3 -32.6 -1.3 dd ... t s s t 0.80 2 5.67 -16.0 -70.6 -0.2 ... t t t t 4.49 1 13.90 -57.1 ... +3.7 ... s s s s 1.70 9 4.80 +68.0 +62.7 +5.1 dd ... s s s s 1.56 0 2.75 +19.2 +47.0 +2.0 18 0.44 s s t t 14.04 7 19.90 -5.3 +23.8 -2.9 dd ... t s s s 0.96 8 3.57 +99.3 +86.7 +0.7 ... s s t t 1.30 1 11.40 -74.8 -84.3 GTHX 24.77 -1.06 -4.1 ... t s s s 12.04 8 28.67 +65.1 ... GDS 11.04 -.30 -2.6 ... t s s s 6.90 9 11.92 +28.4 ... GPIA .60 +.05 +9.1 ... s t t s 0.18 7 0.86 +31.6 +1.5 GPIAW 10.00 +.05 +0.5 ... s r t s 9.72 7 10.15 +0.9 ... GSIT 6.89 -.17 -2.4 dd ... t s t s 4.47 5 9.68 +11.1 +54.5 GSVC 5.39 +.05 +0.9 11 ... s s s s 3.83 9 5.61 +7.2 +15.8 GIII 29.41 -.59 -2.0 27 ... t s s t 18.00 8 32.98 -0.5 +1.1 GTXI 8.04 -.06 -0.7 dd ... t s s s 2.73 8 9.90 +52.3 +9.2 GWPH 108.97 +.74 +0.7 dd ... s s s t 92.65 4 137.88 -2.5 +3.0 MOGLC 100.04 ... ... ... r r s r 99.90 8 100.10 ... ... GAIA 11.25 -.15 -1.3 dd ... t t s s 6.05 7 13.50 +30.1 +47.1 GLPG 99.82 -.93 -0.9 ... t s s s 57.16 0 103.54 +55.5 +72.5 GALT 1.68 -.07 -4.0 ... t t t s 0.49 4 3.68 +71.4 +2.3 GALE .36 -.00 -0.6 dd ... t s t t 0.26 1 8.16 -81.7 -94.6 GLMD 7.98 +.15 +1.9 7 ... s s s s 2.78 9 8.87 +127.4 +116.3 GLPI 37.64 +.02 +0.1 22 2.52f s t t s 29.32 9 39.32 +22.9 +22.4 GPIC 10.52 +.01 +0.1 0.12e s t t t 9.13 5 12.50 -11.0 +4.2 GRMN 52.49 +.01 ... 14 2.04 r s s s 46.80 7 55.74 +8.2 +14.7 GARS 8.50 +.05 +0.6 10 1.12 s s s t 7.77 3 10.54 -9.1 -4.9 GEMP 9.11 +.16 +1.8 ... s s t s 7.20 2 21.59 +16.2 ... GENC 16.40 +.40 +2.5 42 ... s s s s 10.98 9 17.20 +4.5 +44.9 GNCMA 40.80 ... ... dd ... r t s s 12.83 0 43.63 +109.8 +200.7 GFN 4.95 +.20 +4.2 dd ... s s t t 4.00 6 5.90 -10.8 +1.7 GENE .90 -.02 -2.2 ... t s t t 0.70 1 2.89 -16.7 -51.1 GNUS 3.87 +.26 +7.2 ... s s s t 2.81 3 7.99 -28.5 -39.8 GNMK 9.65 +.73 +8.2 dd ... s s t t 8.88 2 13.67 -21.2 +1.1 GNCA 5.23 -.02 -0.4 dd ... t s s s 3.28 5 7.29 +26.9 -6.3 GHDX 31.43 +.16 +0.5 dd ... s s t s 26.37 7 33.97 +6.9 +11.2 GNTX 19.11 -.11 -0.6 15 0.40 t s s t 16.06 6 22.12 -2.9 +12.3 THRM 33.70 +.05 +0.1 14 ... s s t t 26.60 6 40.80 -0.4 +10.1 GEOS 17.04 +.22 +1.3 dd ... s s s t 13.08 4 24.37 -16.3 -3.6 GABC 34.64 +.47 +1.4 20 0.52 s s s t 24.74 9 36.31 -1.2 +40.8 GERN 2.20 ... ... dd ... r s t s 1.81 3 3.15 +6.3 +11.7 GEVO .58 +.01 +2.1 dd ... s s t t 0.53 1 10.40 -83.4 -94.0 ROCK 29.00 ... ... 24 ... r s t t 25.61 2 48.05 -30.4 -18.4 GIGA .80 +.03 +3.9 dd ... s s s s 0.58 5 1.09 +3.6 -26.0 GIGM 2.98 +.03 +1.0 dd ... s s t s 2.40 5 3.64 +2.1 +13.9 GILT 6.12 -.03 -0.5 dd ... t s s s 4.12 0 6.19 +22.2 +24.3 GILD 82.97 +.61 +0.7 9 2.08 s s s s 63.76 9 86.27 +15.9 +7.0 GBCI 33.97 +.58 +1.7 21 0.84a s s t t 27.31 7 38.17 -6.2 +20.9 GLAD 9.33 +.08 +0.9 11 0.84 s s t t 7.33 8 10.12 -0.6 +24.6 GLADO 25.50 -.12 -0.5 1.69 t s t s 23.71 9 25.85 +0.1 ... GOOD 21.70 -.04 -0.2 dd 1.50 t s t s 16.02 8 23.35 +8.0 +28.5 GAIN 9.34 +.11 +1.2 14 0.75 s s t s 7.16 9 9.84 +10.4 +14.2 LAND 13.34 +.55 +4.3 43 0.53f s t s s 9.51 9 14.09 +18.7 +18.9 GLBZ 10.52 -.09 -0.8 25 0.40 t t s t 9.94 3 12.55 -8.5 +10.3 GBT 27.80 -.20 -0.7 dd ... t s s s 13.35 6 41.15 +92.4 +36.8 GLBR 1.30 ... ... dd ... r t t t 1.20 1 9.80 -81.6 -85.8 ENT 3.20 +.03 +0.9 dd ... s s t t 2.38 2 9.73 -50.5 -61.5 GBLI 39.98 -.61 -1.5 14 ... t s s s 29.00 9 42.56 +4.6 +36.2 GBLIZ 25.80 +.02 +0.1 1.94 s s s s 23.14 9 26.24 +4.0 ... GBLIL 26.08 ... ... 1.97 r s s s 24.65 0 26.18 +5.0 ... GPACW .79 +.04 +5.3 ... s s s s 0.11 0 0.86 +125.7 ... SELF 4.98 +.11 +2.3 0.26 s s s s 4.26 6 5.60 +4.4 -6.2 GWRS 9.58 +.15 +1.6 0.28 s s t s 7.50 9 10.00 +5.3 ... SRET 15.46 -.02 -0.1 q 1.24 t s s s 13.70 0 15.62 +7.8 +10.4 SOCL 31.84 +.01 ... q ... r s s s 21.54 0 31.95 +47.3 +31.2 QQQC 28.78 +.19 +0.7 q 0.07e s s s s 20.88 0 28.59 +35.6 +22.7 YLCO 12.74 -.10 -0.8 q 0.51 t s s s 10.15 0 12.89 +17.4 +17.7 BOTZ 21.62 +.19 +0.9 ... s s s s 14.69 0 21.43 +44.1 ... KRMA 18.07 +.05 +0.3 ... s s s s 14.88 0 18.02 +13.0 +18.6 MILN 17.98 -.03 -0.2 ... t s s s 15.15 0 18.24 +15.2 +15.1 LNGR 19.60 +.05 +0.3 ... s s s s 14.91 0 19.83 +27.8 +20.6 SNSR 19.15 +.12 +0.6 ... s s s s 14.49 0 19.05 +22.7 ... FINX 20.58 +.18 +0.9 ... s s s s 14.53 0 20.50 +40.4 +34.0 GLBS .96 +.01 +0.5 ... s t t t 0.86 1 23.60 -76.6 -65.1 GLUU 3.78 +.10 +2.7 dd ... s s s s 1.73 0 3.70 +94.8 +66.5 GLYC 13.97 +2.15 +18.2 dd ... s s s s 3.82 8 16.94 +129.0 +68.6 GOGO 14.20 +.09 +0.6 dd ... s s s s 8.56 0 14.76 +54.0 +18.2 GLNG 21.04 -.41 -1.9 0.20 t s t t 19.85 2 29.18 -8.3 +1.5 GMLP 22.05 +.13 +0.6 2.31 s s s t 18.32 5 25.82 -8.3 +24.6 GDEN 23.42 -.02 -0.1 29 ... t s s s 8.65 0 24.05 +93.4 +85.2 GOGL 8.77 -.21 -2.3 cc ... t s s s 3.50 9 9.95 +86.2 +126.2 GBDC 18.37 -.12 -0.6 13 1.28a t t t t 17.34 4 20.50 -0.1 +7.4 GTIM 2.55 -.15 -5.6 dd ... t t t t 2.50 1 3.78 -19.0 -25.0 GT 32.38 -.05 -0.2 10 0.40 t s t s 26.82 6 37.20 +4.9 +1.4 GPRO 11.12 -.40 -3.5 dd ... t s s s 7.15 4 17.68 +27.7 -18.6 GSHT 9.96 ... ... ... r t t t 9.30 4 11.24 -0.4 ... GOV 18.47 -.29 -1.5 11 1.72 t s s t 17.36 2 23.90 -3.1 -7.6 GOVNI 25.90 ... ... 1.47 r s r s 22.20 0 26.20 +9.9 ... LOPE 83.23 +1.40 +1.7 23 ... s s s s 39.64 0 85.94 +42.4 +99.5 GRVY 27.29 -1.86 -6.4 ... t s s s 4.50 7 39.00 +158.7 +430.0 GECC 10.70 ... ... 1.00 r t s t 10.25 3 12.37 -8.3 +333.5 GEC 3.60 +.05 +1.4 ... s s s t 2.95 6 4.10 -4.0 -15.3 GLDD 5.10 +.30 +6.3 dd ... s s s s 3.05 9 5.45 +21.4 +29.0 GSBC 50.85 +.20 +0.4 14 0.96f s s t t 38.35 7 56.70 -7.0 +21.8 GNBC 21.60 +.05 +0.2 cc ... s t s s 9.30 9 24.10 +42.1 +107.2 GRBK 9.30 +.40 +4.5 16 ... s t t t 7.50 4 12.10 -7.5 +14.2 GPRE 20.35 -.05 -0.2 cc 0.48 t s t t 16.35 3 29.85 -26.9 -16.0 GPP 19.55 +.15 +0.8 1.80f s s s t 17.05 6 21.75 -1.3 +13.8 GCBC 28.90 -.10 -0.3 22 0.39f t s s s 16.50 0 30.16 +26.2 +73.5 GLRE 21.10 -.10 -0.5 17 ... t t s t 19.25 4 24.10 -7.5 +5.2 GSUM 11.41 +.61 +5.6 ... s s s s 6.76 5 18.29 +12.0 ... GRIF 36.12 -.04 -0.1 36 0.30f t s s s 27.57 0 36.72 +13.8 +14.3 GRFS 20.76 +.02 +0.1 0.36e s s t s 14.27 8 22.83 +29.2 +32.1 GRPN 4.38 -.03 -0.7 dd ... t s s s 2.90 6 5.53 +31.9 -15.0 OMAB 46.86 -.32 -0.7 23 1.71e t t t s 30.05 8 52.51 +35.7 +6.1 GGAL 46.39 +.47 +1.0 0.12e s s s s 23.23 0 48.00 +72.3 +59.1 GBNK 26.35 +.60 +2.3 20 0.50 s s t s 16.95 9 28.10 +8.9 +49.3 GNTY 29.33 -.29 -1.0 0.13p t t t t 28.27 2 36.38 -2.6 ... GIFI 12.20 ... ... dd 0.04 r s s s 8.56 7 13.95 +2.5 +40.5 GURE 1.77 -.06 -3.3 2 ... t s s t 1.53 2 2.75 -9.2 -2.7 GPOR 13.47 +.12 +0.9 dd ... s s t t 10.90 2 30.47 -37.8 -52.9 HEES HDS HMSY HSNI HTGM HABT HCKT HLG HAIN HNRG HALL HALO HLNE HBHC HBHCL HNH HAFC HQCL HONE 26.12 +.51 33.21 +.75 19.05 +.13 37.55 -.65 1.85 +.07 12.95 -.25 14.82 +.21 19.65 -.03 41.32 +.05 5.79 +.10 11.29 +.08 16.72 +.47 23.95 +.32 44.85 +1.15 25.87 -.23 34.00 +.50 27.80 +.65 7.59 -.06 18.15 +.25 +2.0 25 1.10 s s s s 12.72 0 27.54 +12.3 +71.5 +2.3 13 ... s s s t 28.97 3 44.73 -21.9 +1.4 +0.7 50 ... s s s s 15.94 5 23.06 +4.9 -13.1 -1.7 17 1.40 t s s s 30.75 6 42.75 +9.5 -3.9 +3.9 dd ... s t t t 1.20 1 13.25 -17.4 -26.7 -1.9 50 ... t t t t 12.60 1 19.75 -24.9 -6.9 +1.4 18 0.26 s s t t 13.24 3 20.69 -16.1 -8.7 -0.2 ... t s s s 7.02 0 21.00 +167.3 +146.6 +0.1 ... s t s s 31.01 8 45.61 +5.9 +16.5 +1.8 21 0.16 s s t t 5.28 1 10.40 -36.3 -14.3 +0.7 cc ... s s s t 9.71 7 12.09 -2.9 +8.2 +2.9 dd ... s s s s 8.18 0 16.65 +69.2 +46.4 +1.4 0.70 s s s s 17.32 0 24.00 +32.9 ... +2.6 19 0.96 s s t s 31.12 7 52.94 +4.1 +39.3 -0.9 1.49 t t t s 23.61 8 26.79 +6.1 ... +1.5 48 ... s s s s 19.00 0 33.95 +33.1 +60.0 +2.4 16 0.84f s s t t 22.76 4 35.85 -20.3 +5.8 -0.8 dd ... t s s t 6.09 3 12.22 -7.0 -27.6 +1.4 ... s s t t 14.77 5 22.29 -6.2 ... Name Hardinge Inc Harmonic Inc Harvard Bioscience Harvest Cap Credit Harvest Cap Cred 22 Hasbro Inc Hawaiian Holdings Hawaiian Telcom Hawkins Inc Hawthorn Bcshs Haynes Intl HeathCare Svcs Grp Health Ins Innov HealthEquity Inc HealthStream Inc Heartland Express Heartland Finl USA Heat Biologics Hebron Technology Co Heidrick & Struggles Helen of Troy Helios and Matheson Hemisphere Media Hennessy Advisors Henry Schein Inc Heritage Commerce Heritage Financial Heritage-Crystal Cln Heron Therapeutics Heska Corp Hibbett Sports Inc Highland Senior Loan Highpower Intl Highway Holdings Ltd Himax Technologies A Histogenics Corp Hollysys Autom Tech Hologic Home Bancorp Inc LA Home Bancshares Inc HomeStreet Inc HomeTrust Bcshs Hooker Furniture Cp Hope Bancorp Inc Horizon Bcp IN Horizon Pharma plc Horizon Tech Fin Horizon OEX cvcall Horizons DAX Germany Hortonworks Inc Hospitality Pr Tr Hostess Brands Inc Hostess Brands wt Houghton Mifflin Har Houston Wire & Cable Howard Bancorp Inc Hub Group Inc Hudson Global Hudson Tech Hunt, JB Transport Huntgtn Bancshs Huntington Bcshs pfd Hurco Mfg Huron Consulting Gp Hutchison China Med Huttig Bldg Pdts Hydrogenics Corp I I-AM Capital Acq un IAC InterActive ICAD Inc ICF International ICU Med ID Systems Inc Idexx Labs IES Holdings Inc IFresh Inc IHS Markit Ltd II-VI ILG Inc INC Research Hldgs INTL FCStone IPG Photonics iPass Inc IRhythm Technologies iRobot Corp iShs EmgMkts Asia iShares Turkey iShs Intl Trs Bd iShs New Zealand iShs Select Dividend 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 iSh JPM USDEMkBd iShs GNMA Bond ETF iShs 7-10yr TrsBd iShs 1-3yr TrsBond iShs Intl Devel REst iShs MSCI Europ SC iShs PHLX SOX iShs India 50 iShares Nasd Biotech iShs MBS ETF iShs CoreUSCredBd iShs Intm Cred Bond iShs 1-3 Yr CredBond iShs 3-7yr TrsBd iShs Core US Value iShs Core US Growth iShs Short Trs Bd iShs U.S. Pfd iShs Core ShTmUSBd iShs SmCap 600 Grth Itus Corp Iberiabank Corp Icahn Enterp LP Ichor Holdings Icon PLC Iconix Brand Group Ideal Power Inc Identive Inc Idera Pharmaceutical Ignyta Inc iKang Healthcare Grp Illumina Inc Immersion Corp Immune Design Corp Immune Pharma ImmunoGen Immunmedc Immuron Ltd Impax Labs Imperva Inc Impinj Inc Imprimis Pharm 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 Inpixon Corp Inseego Corp Insight Ent Insignia Sys Insmed Inc Inspired Entertain Insteel Industries Insulet Corp Insys Therapeutics Intec Pharma Ltd Integ LifeSci Hold Integr Dev Intel Corp Intellia Therapeutic Intellipharmaceutics Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn HDNG 14.08 HLIT 2.80 HBIO 3.25 HCAP 13.64 HCAPZ 25.32 HAS 93.24 HA 39.45 HCOM 29.55 HWKN 39.50 HWBK 20.51 HAYN 32.61 HCSG 51.43 HIIQ 22.85 HQY 45.77 HSTM 23.68 HTLD 22.70 HTLF 44.60 HTBX .60 HEBT 2.90 HSII 18.75 HELE 95.55 HMNY 3.48 HMTV 12.95 HNNA 15.15 HSIC 80.90 HTBK 13.49 HFWA 27.50 HCCI 20.25 HRTX 15.20 HSKA 93.99 HIBB 13.15 SNLN 18.26 HPJ 4.83 HIHO 3.50 HIMX 10.70 HSGX 2.05 HOLI 20.77 HOLX 37.36 HBCP 42.44 HOMB 22.75 HMST 25.60 HTBI 24.50 HOFT 44.65 HOPE 16.25 HBNC 26.47 HZNP 11.84 HRZN 10.83 QYLD 24.02 DAX 30.45 HDP 17.09 HPT 28.07 TWNK 13.82 TWNKW 2.13 HMHC 11.05 HWCC 4.85 HBMD 20.60 HUBG 40.80 HSON 1.41 HDSN 9.39 JBHT 102.76 HBAN 13.09 HBANO 27.87 HURC 38.80 HURN 32.80 HCM 25.26 HBP 6.61 HYGS 9.85 +.11 -.05 ... -.02 -.06 -1.60 -.80 +.17 +.40 +.01 -.04 +.48 +.35 +.65 +.12 +.15 +.60 -.02 -.10 -.35 +.45 -.19 +.25 +.44 -1.98 -.13 +.35 ... -.20 +.37 -.70 -.02 +.13 -.10 +.15 -.03 +.42 -.36 +.43 +.24 +.50 +.15 +1.05 +.23 +.16 -.27 +.02 +.05 +.10 +.40 -.36 +.39 +.18 -.05 -.30 +.20 +1.30 +.03 +.23 +1.19 +.33 +.02 +.85 -.30 -.33 +.01 +.50 IAMXU IAC ICAD ICFI ICUI IDSY IDXX IESC IFMK INFO IIVI ILG INCR INTL IPGP IPAS IRTC IRBT EEMA TUR IGOV ENZL DVY WOOD EUFN AAXJ EMIF ICLN ACWX ACWI SCZ EMB GNMA IEF SHY IFGL IEUS SOXX INDY IBB MBB CRED CIU CSJ IEI IUSV IUSG SHV PFF ISTB IJT ITUS IBKC IEP ICHR ICLR ICON IPWR INVE IDRA RXDX KANG ILMN IMMR IMDZ IMNP IMGN IMMU IMRN IPXL IMPV PI IMMY INCY INDB IBCP IBTX IDSA INFN INFI IPCC III IFON IMKTA INWK INOD IPHS IOSP ISSC INVA INGN ITEK INOV INO INPX INSG NSIT ISIG INSM INSE IIIN PODD INSY NTEC IART IDTI INTC NTLA IPCI ... ... ... r s s s 10.05 7 10.20 +0.9 ... +.70 +0.6 41 1.36 s s s s 58.07 0 119.53 +76.9 +96.0 +.19 +5.2 dd ... s s t s 2.82 4 6.07 +19.6 -31.5 +.90 +1.8 21 ... s s s t 40.20 6 59.55 -9.2 +13.1 +2.80 +1.6 70 ... s s s s 121.76 0 182.45 +24.1 +47.5 +.01 +0.2 dd ... s t s s 4.63 7 7.34 +18.6 +28.9 +3.13 +2.0 56 ... s s s s 102.45 9 173.01 +38.2 +45.1 +.05 +0.3 19 ... s s t t 14.02 4 23.00 -11.5 +5.5 -1.05 -8.0 dd ... t s t s 10.00 2 28.88 +1.2 +29.3 +.13 +0.3 47 ... s s s s 34.13 0 48.49 +34.2 +29.8 +.65 +1.7 27 ... s s s s 22.31 0 41.10 +34.7 +77.3 -.06 -0.2 36 0.60 t t t s 15.94 8 28.99 +39.2 +56.4 -.30 -0.5 26 ... t t t s 40.65 7 61.10 +3.7 +27.7 -.28 -0.8 14 ... t t t t 33.11 2 44.71 -10.8 -3.9 +2.94 +1.6 31 ... s s s s 80.68 0 180.55 +85.6 +118.6 ... ... dd ... r s t t 0.51 1 1.89 -64.2 -61.2 +.11 +0.2 dd ... s s s s 22.16 0 50.51 +62.7 ... +1.39 +1.7 42 ... s t t s 40.22 6 109.78 +38.9 +95.5 +.78 +1.1 q 1.23e s s s s 51.39 0 70.67 +36.3 +26.9 -1.37 -3.0 q 1.10e t t s s 28.98 9 47.13 +36.0 +22.8 -.09 -0.2 q ... t t t t 49.63 1 201.98 -72.3 +0.9 -.37 -0.8 q 2.01e t t s s 39.22 9 47.84 +16.6 +6.2 +.08 +0.1 q 2.59e s s s s 81.74 0 94.68 +6.0 +13.6 +.15 +0.2 q 0.94e s s s s 48.25 0 66.42 +23.0 +35.7 +.07 +0.3 q 0.74e s s s s 16.67 0 23.59 +21.8 +36.0 +.64 +0.9 q 1.30e s s s s 53.90 0 73.18 +34.3 +24.2 -.17 -0.5 q 0.93e t s s s 27.12 0 34.55 +22.8 +15.0 -.07 -0.8 q 0.33e t s s s 7.73 9 9.45 +16.4 +4.5 +.07 +0.1 q 1.00e s s s s 39.35 0 48.35 +20.1 +20.8 +.13 +0.2 q 1.43e s s s s 56.69 0 68.59 +16.1 +19.9 +.09 +0.1 q 1.51e s s s s 49.11 0 61.37 +23.3 +22.4 -.23 -0.2 q 5.27e t s s s 107.74 9 118.14 +6.0 +5.3 -.15 -0.3 q 0.75e t t s s 48.97 4 51.15 +0.3 ... -.42 -0.4 q 1.96 t t s s 103.43 5 112.33 +2.3 -1.4 -.05 -0.1 q 0.52 t t r s 84.23 4 85.11 +0.1 +0.1 -.04 -0.1 q 1.09e t s s s 25.78 9 30.52 +13.0 +6.5 -.07 -0.1 q 1.08e t s s s 41.68 0 55.76 +27.1 +25.6 +2.04 +1.3 q 1.15e s s s s 106.90 0 155.95 +28.5 +44.2 +.03 +0.1 q 0.15e s s s s 26.61 0 36.10 +30.5 +18.1 +.35 +0.1 q 0.09e s s s s 246.71 0 336.72 +25.2 +14.6 -.07 -0.1 q 3.04e t r s s 105.04 5 110.26 +0.9 +0.2 -.06 -0.1 q 4.20 t r s s 107.85 7 114.62 +2.7 +2.3 -.02 ... q 3.09 r t s s 107.44 7 111.70 +1.9 +1.6 +.03 ... q 1.52 r t s s 104.50 7 105.94 +0.5 +1.1 -.11 -0.1 q 1.78 t t s s 121.46 5 126.81 +1.2 -0.5 +.24 +0.5 q ... s s s s 44.49 0 52.19 +6.0 +15.4 +.05 +0.1 q ... s s s s 40.54 0 50.52 +17.7 +20.7 -.03 ... q 0.03e r t r r 110.22 5 110.46 ... +0.5 -.02 -0.1 q 2.13a t s t s 36.70 7 40.20 +4.5 +4.2 +.01 ... ... r t s s 49.69 7 50.70 +0.6 +1.2 +1.47 +0.9 q 1.41e s s s s 126.42 0 159.52 +5.8 +17.1 +.59 +85.5 dd ... s s s t 0.60 2 6.82 -76.3 -76.3 +1.45 +1.9 18 1.44 s r t t 62.66 5 91.10 -9.3 +11.6 -.13 -0.2 dd 6.00 t s s t 45.42 5 64.80 -9.4 +23.4 +.51 +2.1 ... s s s s 9.76 8 29.73 +129.6 ... +2.05 +1.8 35 ... s s s s 73.76 0 117.53 +50.8 +45.4 +.19 +3.3 7 ... s s t t 4.79 2 10.80 -37.0 -29.2 +.14 +5.8 dd ... s s s t 1.91 2 5.60 -22.4 -52.2 +.12 +2.5 dd ... s t t s 1.97 5 7.81 +52.2 +137.2 +.12 +5.7 dd ... s s s s 1.30 5 3.33 +48.7 +5.5 +.60 +5.2 dd ... s s s s 4.15 0 12.45 +131.1 +99.1 +.44 +3.2 18 ... s t s t 11.70 4 18.94 -18.5 -24.8 -1.32 -0.6 41 ... t s s s 119.37 0 214.34 +63.5 +20.5 +.14 +1.8 dd ... s s t t 6.22 3 11.92 -26.8 -1.4 +.80 +8.6 dd ... s s s s 4.50 7 13.05 +84.5 +49.6 -.01 -0.9 ... t t t t 1.01 1 7.14 -70.6 -84.1 -.04 -0.6 dd ... t s t s 1.51 8 8.84 +231.4 +144.6 -.03 -0.3 dd ... t s s s 2.02 9 12.96 +206.8 +271.4 -.04 -0.7 ... t s t t 4.47 3 10.00 -31.2 ... +.20 +1.0 dd ... s s s s 7.75 7 27.29 +58.5 -19.6 +.70 +1.6 dd ... s s t s 34.40 5 57.24 +16.7 -0.3 -1.61 -3.9 ... t s t s 23.55 5 60.85 +10.9 +10.1 -.08 -4.6 dd ... t t t t 1.47 1 4.69 -33.2 -57.0 -.75 -0.6 dd ... t t t s 81.49 6 153.15 +18.1 +48.3 +.80 +1.1 23 1.28 s s s s 47.50 0 73.15 +1.1 +36.0 -.10 -0.5 19 0.40 t r t t 16.11 6 23.65 -5.8 +30.9 +.70 +1.2 18 0.40 s s t t 43.00 6 66.85 -8.4 +29.5 +.04 +2.4 ... s t s t 0.96 4 3.35 -2.8 -0.6 +.16 +1.9 dd ... s s t s 7.23 3 12.50 +0.5 -1.2 -.03 -2.3 dd ... t s t t 0.84 2 3.84 -7.4 -8.6 -.20 -0.2 26 2.32 t t t s 73.80 7 101.70 +3.1 +13.4 +.08 +2.2 5 0.20f s s t s 2.95 6 4.32 +0.8 -14.5 -.01 -2.7 dd ... t t t t 0.33 1 1.04 -5.3 -32.8 +.50 +2.0 11 0.66 s s t t 20.75 2 52.40 -48.0 -34.4 -.01 -0.1 32 ... t s t s 8.07 8 11.94 +12.4 +31.1 -.05 -3.3 dd ... t t t t 1.35 1 2.59 -40.8 -32.4 +.28 +0.6 20 1.92 s s s t 37.16 5 58.22 -9.8 +30.9 +.75 +1.3 18 0.76f s s t t 54.10 2 74.75 -15.7 -1.3 -.02 -0.6 11 ... t t t t 2.61 4 4.54 -0.9 +14.1 -.06 -0.4 22 1.00 t s s s 8.67 9 14.55 +29.1 +19.1 +1.62 +1.6 98 ... s s s s 50.24 0 105.35 +52.6 +69.9 ... ... ... r s t t 0.85 1 9.78 -78.5 -83.6 -.10 -0.6 0.12p t s s s 8.60 9 17.80 +61.7 +3.9 +.03 +0.5 dd ... s s t t 5.28 2 9.86 -13.5 -37.0 -.00 -1.7 dd ... t t t t 0.19 1 11.09 -93.5 ... +.02 +1.6 dd ... s s s t 0.87 2 3.74 -46.7 -55.6 +.43 +1.0 14 ... s s s s 28.15 6 53.19 +3.2 +36.8 +.05 +4.8 dd 0.70e s s s t 0.90 2 1.89 -38.0 +14.6 +.66 +2.4 dd ... s s s s 10.21 9 31.39 +113.8 +96.5 +.25 +1.9 ... s s s s 7.50 0 13.75 +58.6 +32.6 +.45 +1.8 16 0.12a s s t t 22.50 2 42.81 -29.0 -24.6 -.75 -1.3 dd ... t s s s 30.69 0 59.97 +55.8 +41.0 -.13 -1.4 dd ... t s t t 8.70 1 15.06 -1.2 -31.5 +.35 +4.6 ... s s s s 4.20 0 7.90 +40.4 +25.6 -.04 -0.1 37 ... t s t s 37.71 8 56.42 +20.9 +20.7 +.33 +1.2 36 ... s s s s 19.38 0 28.00 +18.5 +32.2 ... ... 16 1.09 r s s s 33.23 8 38.45 +2.0 +4.1 +.13 +0.6 dd ... s s s s 10.83 0 22.88 +74.0 +14.9 -.05 -5.5 dd ... t t t t 0.81 1 3.35 -67.5 -46.3 a Continued on next page 10.15 114.62 3.87 50.10 182.85 6.43 162.10 16.95 12.13 47.53 39.95 25.29 54.55 35.32 183.17 .59 48.80 81.20 71.38 44.16 49.85 46.33 93.86 65.91 23.10 73.76 34.38 9.17 48.36 68.70 61.43 116.83 49.82 107.27 84.50 29.71 55.69 157.68 35.69 332.17 107.29 112.17 110.22 105.42 123.97 52.07 50.52 110.32 38.89 50.30 158.69 1.28 75.95 54.27 24.84 113.39 5.88 2.56 4.84 2.23 12.25 14.12 209.40 7.78 10.15 1.07 6.76 11.26 5.75 21.00 44.80 39.20 1.67 118.40 71.20 20.45 57.15 1.74 8.53 1.25 90.65 3.67 .36 25.00 11.07 1.45 47.14 57.75 3.30 13.81 102.49 1.31 16.65 6.00 .24 1.30 41.72 1.09 28.29 13.40 25.32 58.71 9.09 8.00 51.88 27.92 37.00 22.81 .92 +0.8 45 0.08 s s s s 8.24 9 14.85 +27.1 +41.7 -1.8 dd ... t t t t 2.80 1 6.18 -44.0 -40.0 ... cc ... r s s s 2.25 0 3.30 +6.6 +26.0 -0.1 8 1.35a t t s t 11.99 6 14.89 -0.8 +20.1 -0.2 1.53 t r r r 25.04 2 26.95 ... ... -1.7 20 2.28 t t t s 76.14 5 116.20 +19.9 +24.8 -2.0 7 ... t t t t 39.00 1 60.90 -30.8 -13.8 +0.6 dd ... s t s s 20.10 9 31.30 +19.2 +32.7 +1.0 20 0.88f s s t t 35.15 3 54.80 -26.8 -5.5 ... 16 0.28 r s t s 13.32 8 22.36 +20.5 +50.9 -0.1 dd 0.88 t s t t 28.97 2 48.37 -24.1 -1.8 +0.9 45 0.75 s s s s 34.83 9 54.28 +31.3 +36.8 +1.6 22 ... s t t s 4.00 6 37.38 +28.0 +356.4 +1.4 80 ... s s t s 30.34 7 54.95 +13.0 +33.0 +0.5 cc ... s s t t 20.60 3 31.53 -5.5 -10.9 +0.7 34 0.08 s s s s 17.06 0 22.98 +11.5 +15.8 +1.4 15 0.44 s s t t 35.02 6 52.65 -7.1 +21.8 -2.9 ... t s t t 0.46 1 3.35 -29.7 -55.5 -3.3 ... t t s t 2.50 1 7.02 -41.4 ... -1.8 20 0.52 t s t t 17.37 2 27.10 -22.4 +5.9 +0.5 17 ... s t s s 77.50 8 102.88 +13.1 +9.1 -5.2 dd ... t s s s 2.20 2 13.15 +5.5 -57.5 +2.0 ... s s s s 10.75 9 13.20 +15.6 +1.3 +3.0 8 0.30 s s t t 13.88 2 24.23 -28.4 -38.9 -2.4 24 ... t t t s 73.11 4 93.50 +6.7 +1.8 -1.0 18 0.40 t s t t 10.23 8 14.87 -6.5 +24.1 +1.3 21 0.52 s s s s 17.66 0 27.70 +6.8 +56.3 ... 29 ... r s s s 11.85 0 21.05 +29.0 +51.9 -1.3 dd ... t t s s 12.21 4 20.85 +16.0 -21.0 +0.4 48 ... s t t s 46.51 7 115.00 +31.3 +68.4 -5.1 7 ... t s t t 9.40 2 45.85 -64.7 -65.8 -0.1 q 0.79 t t t t 18.24 1 18.66 -2.1 +2.6 +2.7 6 ... s t s s 2.00 8 6.00 +105.3 +67.3 -2.8 0.33 t t s s 3.10 3 4.69 +7.7 -11.3 +1.4 cc 0.24e s s s s 4.88 9 11.97 +77.2 +1.6 -1.4 dd ... t s s s 1.45 3 3.56 +22.8 -39.5 +2.1 15 0.20e s s s s 15.08 7 23.55 +13.4 -2.5 -1.0 13 ... t t t t 35.15 2 46.80 -6.9 -0.1 +1.0 18 0.56 s s t s 27.00 8 47.20 +9.9 +50.9 +1.1 17 0.44f s t t t 19.74 4 29.69 -18.1 +1.7 +2.0 13 ... s s t t 24.00 2 33.70 -19.0 -1.0 +0.6 27 ... s s s t 17.28 8 27.05 -5.4 +27.7 +2.4 19 0.48 s s s s 24.06 0 46.60 +17.7 +70.8 +1.4 15 0.52f s s t t 15.10 2 22.99 -25.8 -2.7 +0.6 19 0.52f s s s t 17.70 9 28.63 -5.5 +42.1 -2.2 dd ... t t t t 9.45 2 21.98 -26.8 -38.2 +0.2 9q 1.20 s s t s 9.64 3 13.79 +2.8 -9.4 +0.2 q 2.26e s s s s 21.61 0 24.18 +7.5 +16.3 +0.3 0.35e s s s s 23.60 0 30.49 +21.3 +25.9 +2.4 dd ... s s s s 6.42 0 17.70 +105.7 +123.7 -1.3 8 2.08 t s t t 26.06 4 32.68 -11.6 +6.7 +2.9 73 ... s s t s 10.65 5 17.18 +6.3 +23.4 +9.2 ... s s t s 1.13 5 3.57 +21.7 ... -0.5 dd ... t s t s 9.15 4 14.91 +1.8 -25.6 -5.8 0.12m t r t t 4.75 1 8.05 -25.4 -8.8 +1.0 52 ... s s s s 12.82 0 20.70 +36.4 +56.9 +3.3 20 ... s s s t 33.18 4 52.50 -6.7 -3.0 +2.2 dd 0.20 s t s s 1.00 6 1.77 +3.7 -11.0 +2.5 22 ... s s s s 5.55 8 10.40 +17.2 +60.4 +1.2 27 0.92 s s s s 76.20 0 102.99 +5.9 +25.7 +2.6 19 0.32 s s t t 9.52 7 14.74 -1.0 +33.6 +0.1 1.56 s s s s 24.81 9 28.55 +10.2 +5.2 +2.2 26 0.40 s s s s 24.80 0 38.30 +17.2 +39.1 -0.9 19 ... t s t t 29.53 1 62.28 -35.2 -45.5 -1.3 ... t s s s 10.61 9 27.96 +86.1 +106.7 +0.2 7 ... s s t r 4.65 5 9.24 ... +13.6 +5.3 dd ... s s t s 3.90 9 11.25 +123.9 +80.9 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September September 19, 18, 2017 2017 Nasdaq ( continued) Name Inter Parfums Inc Interactive Brokers Intercept Pharm InterDigital Inc Interface Inc Intergroup Corp Intermolecular Inc Internap Corp Intl Bancshares Intl Speedway Interpace Diagnostic Intersect ENT Inc Intersections Inc Intevac Inc Intra-Cellular Thea IntriCon Corp Intuit Inc Intuitive Surgical Inventure Foods Inc Investar Hldg Corp Investors Bancorp InVivo Therapeutics Invuity Inc Ionis Pharmaceutical Iovance Therapeutics iRadimed Corp Iridex Corporation Iridium Comm Ironwood Pharma iShs ExponentialTech iShs Fallen Angels iShs Core Total Bd iShs Curr Hgd Germ iShares UAE Capped iShares QatarCapped iShs Commod Sel Strt iShs Glbl Gold Miner Iteris Inc Itron Inc Ituran Location Ixys Corporation Izea Inc J J&J Snack Foods j2 Global Inc JA Solar Hldgs JD.com Inc JMU Ltd Jack Henry Assoc Jack In The Box Inc Jaguar Health Inc Jakks Pacific Inc Jamba Inc James River Group Jason Inds Inc Jason Inds Inc wt Jazz Pharmaceuticals JetBlue Airways Cp JetPay Corp Johnson Outdoors Joint Corp (The) Jounce Therapeutics Juniper Pharma Juno Therapeutics K K2M Group Holdings KBL Merger Corp IV KBL Merger Cp IV wt KBL Merger Cp IV rt KBL Merger Cp IV un KBS Fashion Group KCAP Financial KCAP Financial 2022 KEYW Holding Corp KLA-Tencor Corp KLX Inc KVH Industries Inc Kaiser Aluminum Kala Pharmaceuticals Kalvista Pharma Kamada Ltd Kandi Tech Karyopharm Therap Kayne Anderson Acqu Kearny Financial MD Kelly Svc A KemPharm Inc Keryx Biopharma Kewaunee Scien Key Technol Key Tronic Kforce Inc Kimball Electronics Kimball Intl Kindred Biosciences Kingold Jewelry Kingstone Cos Inc Kingtone Wireless Kinsale Capital Grp Kirklands Inc Kite Pharma Kitov Pharma Kona Grill Inc Kopin Corp Kornit Digital Ltd Koss Corp Kraft Heinz Co KraneShs ChinaIntnet Kratos Defense Sec Kulicke & Soffa Kura Oncology Inc L Plus 14 LCNB Corp LGI Homes Inc LHC Group LKQ Corporation LM Funding Amer 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 Landmark Bancorp Landmark Infrastruct Landmark Infra pfA Lands End Inc Landstar Sys Lantheus Holdings Lantronix Inc Lattice Semi Laureate Education Lawson Prod Layne Christensen LeMaitre Vascular Leading Brands Inc Leap Therapeutics Legacy Reserves LP Legacy Resvs LP pf Legacy Resrvs LP pfB Legacy Texas Fincl LeggMason LowVolHiDv Lending Tree Inc Lexicon Pharma Liniu Tech Group Liberty Broadbd A Liberty Broadbd C Liberty Expedia Hold Liberty Global A Liberty Global C Libty Glb LiLAC A Libty Glbl LiLAC C Liberty Int QVC A Liberty Ventures A Liberty Med Sir A Liberty Med Sir C Liberty Med Braves A Liberty Med C Form Liberty Med A Form Liberty Med Braves C Liberty Tax Inc Liberty TripAdv A LifePoint Health Lifetime Brands Inc Lifevantage Corp Lifeway Foods Ligand Pharm LightPath Tech Lightbridge Corp Limbach Holdings Inc Limelight Networks Limoneira Co Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn IPAR 40.75 +.55 +1.4 31 0.68 s s s s 29.40 0 41.70 +24.4 +29.1 IBKR 42.87 +.99 +2.4 42 0.40 s s s s 31.97 0 42.74 +17.4 +18.8 ICPT 95.75 +.87 +0.9 dd ... s t t t 85.88 2 172.95 -11.9 -38.0 IDCC 74.40 -.25 -0.3 8 1.40f t s t t 67.55 2 102.30 -18.6 +0.1 TILE 20.15 -.15 -0.7 18 0.26f t s s s 14.59 9 21.05 +8.6 +20.0 INTG 25.80 -1.85 -6.7 dd ... t t s t 20.09 6 30.00 -4.1 +10.6 IMI 1.02 +.05 +5.2 dd ... s s s s 0.78 6 1.20 +7.6 -3.0 INAP 4.14 -.07 -1.7 ... t t s s 0.80 9 4.79 +168.8 +140.6 IBOC 37.90 +1.10 +3.0 18 0.66f s s s t 28.47 7 42.25 -7.1 +28.3 ISCA 35.10 -.40 -1.1 23 0.43f t s t t 30.05 5 40.31 -4.6 +7.3 IDXG 1.59 -.05 -3.0 ... t s s t 0.70 1 19.80 -63.9 ... XENT 30.65 +.35 +1.2 dd ... s s s s 7.65 9 33.25 +153.3 +106.1 INTX 3.46 -.01 -0.3 dd ... t s t t 1.70 5 5.75 -13.3 +91.7 IVAC 8.40 ... ... 35 ... r t t t 5.60 4 14.15 -1.8 +44.3 ITCI 20.20 +.46 +2.3 dd ... s s s s 7.85 4 45.20 +33.9 -55.4 IIN 11.75 +.40 +3.5 dd ... s s s s 4.88 0 12.50 +70.3 +142.5 INTU 143.80 +1.67 +1.2 37 1.56f s s s s 103.22 0 143.81 +25.5 +30.7 ISRG 1046.29 +8.26 +0.8 48 ... s s s s 610.71 0 1054.77 +65.0 +51.7 SNAK 4.59 +.02 +0.4 dd ... s s s t 2.96 3 10.15 -53.4 -52.1 ISTR 22.85 +.05 +0.2 23 0.09f s s t s 15.35 9 23.75 +22.5 +48.4 ISBC 13.41 +.12 +0.9 21 0.32 s s s t 11.58 6 15.11 -3.9 +14.4 NVIV 1.35 +.05 +3.8 dd ... s s t t 1.10 1 6.97 -67.9 -80.4 IVTY 8.35 -.05 -0.6 dd ... t s s s 4.50 5 14.00 +45.2 -37.9 IONS 59.57 +.34 +0.6 cc ... s s s s 24.58 0 60.01 +24.5 +91.9 IOVA 8.25 +.40 +5.1 dd ... s s s s 4.45 0 8.61 +18.7 -4.0 IRMD 9.95 +.10 +1.0 18 ... s t s t 7.85 3 17.85 -10.4 -45.2 IRIX 9.87 +.17 +1.8 dd ... s s t t 7.58 3 16.39 -29.8 -39.1 IRDM 10.05 -.05 -0.5 10 ... t r t s 7.36 7 11.58 +4.7 +36.3 IRWD 15.85 -.39 -2.4 dd ... t s t s 12.48 5 19.94 +3.7 +7.9 XT 34.20 +.04 +0.1 q 0.14p s s s s 24.76 0 34.16 +27.7 +32.9 FALN 27.57 -.08 -0.3 ... t s s s 25.90 0 27.69 +3.0 +10.1 IUSB 51.17 -.03 -0.1 q ... t r s s 49.81 4 53.76 +1.8 +1.4 HEWG 27.89 +.06 +0.2 q 0.68e s s t s 23.13 8 29.25 +7.9 +19.6 UAE 17.75 -.15 -0.8 q 0.63e t s s s 15.34 0 18.00 +7.3 +8.2 QAT 15.63 -.06 -0.4 q 0.66e t t t t 15.55 1 20.57 -18.0 -15.5 COMT 34.77 -.04 -0.1 q 0.39e t s s s 31.06 9 35.41 +1.4 +12.3 RING 19.29 -.54 -2.7 q ... t s s s 15.48 5 23.86 +12.6 -8.5 ITI 6.22 +.12 +2.0 dd ... s s r s 3.20 9 6.91 +70.9 +60.1 ITRI 76.50 +3.70 +5.1 79 ... s s s s 51.55 0 75.60 +21.7 +35.8 ITRN 35.95 +1.90 +5.6 18 0.97e s s s s 23.95 0 36.95 +35.7 +38.9 IXYS 23.10 +.10 +0.4 32 0.16 s s s s 10.06 0 23.20 +94.1 +96.6 IZEA 1.87 +.06 +3.4 ... s s t t 1.37 1 6.43 -58.5 -70.1 JJSF 128.78 +.81 JCOM 74.89 +.76 JASO 8.14 +.25 JD 44.74 -.17 JMU 1.65 -.06 JKHY 102.41 +.67 JACK 97.18 +.71 JAGX .40 -.02 JAKK 2.85 -.20 JMBA 9.10 +.07 JRVR 39.73 -.63 JASN 1.19 -.02 JASNW .04 -.00 JAZZ 152.65 +1.17 JBLU 19.16 -.22 JTPY 1.80 ... JOUT 66.47 +1.41 JYNT 4.64 +.04 JNCE 15.40 +.11 JNP 4.39 -.01 JUNO 44.65 +.35 KTWO 20.84 KBLM 9.70 KBLMW .19 KBLMR .32 KBLMU 10.15 KBSF 2.56 KCAP 3.51 KCAPL 24.86 KEYW 6.21 KLAC 100.91 KLXI 48.93 KVHI 11.70 KALU 98.42 KALA 21.99 KALV 6.69 KMDA 4.65 KNDI 5.30 KPTI 10.86 KAAC 9.73 KRNY 14.80 KELYA 22.69 KMPH 3.80 KERX 7.31 KEQU 28.40 KTEC 15.78 KTCC 6.88 KFRC 18.45 KE 20.70 KBAL 17.71 KIN 7.30 KGJI 1.86 KINS 15.15 KONE 3.01 KNSL 40.98 KIRK 11.00 KITE 178.89 KTOV 1.94 KONA 3.90 KOPN 4.28 KRNT 18.25 KOSS 1.50 KHC 81.40 KWEB 59.20 KTOS 12.29 KLIC 20.00 KURA 12.85 +.18 +.01 +.02 +.02 +.02 +.16 +.03 -.36 -.70 +2.27 +.69 +.20 +2.05 -3.28 -.27 -.05 +.65 -.14 -.02 +.05 +.40 +.25 +.12 +1.15 +.18 -.06 +.30 -.40 +.23 -.10 +.01 -.25 -.16 +.04 -.04 +.28 +.05 -.05 +.24 +.10 -.02 -.03 +.56 +.51 +.41 -.10 +0.6 32 1.68 s s t t 102.81 7 143.22 -3.5 +9.1 +1.0 25 1.54f s s t t 62.55 5 91.48 -8.4 +10.7 +3.2 28 ... s s s s 4.42 0 8.48 +71.0 +32.4 -0.4 cc ... t s s s 23.38 9 48.99 +75.9 +71.9 -3.2 ... t t t t 1.53 1 4.38 -56.3 -61.0 +0.7 33 1.24 s s t s 79.00 8 109.67 +15.4 +19.8 +0.7 22 1.60 s s t t 90.89 3 113.30 -13.0 -0.4 -4.1 ... t r t t 0.34 1 1.53 -44.1 -63.7 -6.6 dd ... t t t t 2.95 1 9.15 -44.7 -65.0 +0.8 dd ... s s s t 6.71 6 11.05 -11.7 -14.3 -1.6 15 1.20 t t r t 33.96 5 46.20 -4.4 +22.6 -1.7 dd ... t s t t 0.77 3 2.57 -33.9 -45.7 -4.4 ... t t t t 0.04 1 0.19 -28.3 ... +0.8 24 ... s s t s 95.80 9 163.75 +40.0 +18.5 -1.1 10 ... t t t t 16.81 4 24.13 -14.5 +10.6 ... dd ... r t t t 1.45 2 3.19 -20.0 ... +2.2 21 0.36 s s s s 31.25 0 66.53 +67.5 +91.5 +0.9 dd ... s s s s 1.96 9 5.07 +75.1 +89.3 +0.7 ... s s s t 11.05 3 29.29 -10.7 ... -0.3 6 ... t t t t 3.65 3 6.40 -21.7 -21.7 +0.8 dd ... s s s s 17.52 0 47.00 +136.9 +52.3 +0.9 dd +0.1 +11.8 +6.7 +0.2 +6.7 +0.9 -1.4 -10.1 dd +2.3 17 +1.4 27 +1.7 dd +2.1 19 -13.0 -3.9 -1.1 +14.0 -1.3 dd -0.2 +0.3 70 +1.8 7 +7.0 dd +1.7 dd +4.2 18 +1.2 cc -0.9 13 +1.7 13 -1.9 20 +1.3 18 -1.4 dd +0.5 3 -1.6 14 -5.0 +0.1 -0.4 21 +0.2 dd +2.6 -1.3 dd +5.9 dd +0.6 cc -1.3 dd ... 33 +1.0 q +4.3 dd +2.1 17 -0.8 dd ... ... ... ... ... ... 0.48 1.53 ... 2.36f ... ... 2.00 ... ... ... ... ... ... 0.12 0.30 ... ... 0.68f ... ... 0.48 ... 0.28f ... ... 0.32 ... 0.24 ... ... ... ... ... ... ... 2.50f 0.12e ... ... ... s t t s 16.32 5 25.99 +4.0 +20.3 s t r r 9.65 4 9.80 ... ... s t s t 0.15 5 0.25 -5.0 ... s t t t 0.27 4 0.40 -15.8 ... s t t s 9.90 7 10.30 +1.5 ... s s s t 1.41 1 18.00 -39.0 -61.9 s s t t 3.30 2 4.89 -11.8 -8.9 t t t t 24.95 1 25.48 -1.3 ... t t t t 6.81 1 13.57 -47.3 -29.1 s s s s 68.43 8 109.59 +28.3 +43.5 s s t s 32.23 8 54.40 +8.5 +42.5 s s s t 7.50 9 12.75 -0.8 +35.1 s s s s 69.41 0 99.70 +26.7 +18.4 t s s s 16.38 6 26.75 +18.9 ... t s t t 5.48 3 10.65 -5.4 +7.7 t s t t 3.75 2 8.61 -14.7 -0.7 s s s s 3.40 7 6.50 +8.2 -17.6 t s s s 6.27 6 14.63 +15.5 +20.7 t t t s 9.70 4 9.79 +0.3 ... s s t t 13.35 6 16.10 -4.8 +7.0 s s s t 18.06 7 24.70 -1.0 +24.9 s s t s 2.45 5 5.40 +28.8 -24.3 s s s s 4.11 8 8.38 +24.7 +56.0 s s s s 20.95 0 28.95 +16.2 +10.1 s s s s 9.68 8 17.36 +36.5 +53.8 t s t t 6.69 2 8.20 -12.0 -5.4 s s t t 15.95 3 26.95 -20.1 +0.6 t s s s 12.00 0 21.10 +13.7 +74.4 s s s s 11.97 9 18.94 +0.9 +33.8 t s t s 3.90 6 9.65 +71.8 +60.5 s s s s 1.00 7 2.35 +44.2 -21.9 t s t s 9.05 9 16.50 +10.2 +68.3 t t t t 2.63 1 7.88 -28.8 -51.5 s s s s 19.85 9 45.69 +20.5 ... t s s t 8.17 4 17.41 -29.1 -10.3 s s s s 39.82 0 179.69 +299.0 +222.6 s s s t 1.27 3 4.55 -37.6 -41.5 t s s t 1.50 2 14.09 -68.9 -71.6 s s s s 1.93 0 4.49 +50.7 +94.2 s s t s 8.90 7 23.15 +44.3 +99.5 t t t t 1.40 1 3.69 -34.2 -27.6 r t t t 79.69 1 97.77 -6.8 -6.0 s s s s 34.32 0 59.04 +70.5 +44.2 s s s s 5.23 9 13.93 +66.1 +77.7 s s s s 12.32 8 23.00 +25.4 +58.2 t s s s 4.00 0 13.80 +117.8 +110.6 LCNB 20.40 +.60 +3.0 17 0.64 s s s t 16.55 5 25.00 -12.3 +13.6 LGIH 45.10 +.43 +1.0 15 ... s t s s 26.82 8 49.95 +57.0 +21.9 LHCG 64.96 -.61 -0.9 29 ... t s t s 32.04 9 69.35 +42.1 +81.1 LKQ 35.23 -.12 -0.3 21 ... t s s s 27.85 0 35.98 +14.9 -1.0 LMFA 2.84 -.41 -12.6 ... t t t t 1.11 3 8.40 -30.2 ... LPLA 47.40 +.53 +1.1 22 1.00 s s s s 28.38 0 48.56 +34.6 +60.0 LRAD 1.75 +.01 +0.6 dd 0.04 s s s s 1.30 7 1.99 +2.3 -10.8 LYTS 7.12 +.60 +9.2 37 0.20 s s t t 4.99 4 11.55 -26.9 -31.2 LJPC 32.82 +1.34 +4.3 dd ... s s s s 14.63 8 39.28 +87.2 +41.5 LBAI 18.85 +.30 +1.6 18 0.40 s s r t 13.15 8 20.88 -3.3 +40.2 LKFN 45.04 +.70 +1.6 20 0.88f s s t t 33.98 8 48.88 -4.9 +28.2 LAKE 13.70 ... ... 18 ... r r t s 9.61 6 17.18 +31.7 +32.2 LRCX 177.31 +4.32 +2.5 21 1.80 s s s s 90.56 0 174.37 +67.7 +87.2 LAMR 63.39 -.55 -0.9 21 3.32 t t t t 58.68 3 79.09 -5.7 +10.0 LANC 119.34 +1.45 +1.2 28 2.20 s s t t 113.34 2 149.30 -15.6 -8.9 LNDC 12.80 -.20 -1.5 27 ... t t t t 11.20 4 15.50 -7.2 +4.3 LARK 27.25 -.86 -3.1 10 0.80 t t t t 24.87 4 32.40 -2.8 +15.8 LMRK 16.65 +.05 +0.3 31 1.42f s t s s 12.55 8 18.20 +9.2 -0.1 LMRKP 25.46 -.01 ... 2.00 r s s s 24.01 7 26.41 +2.4 ... LE 11.75 -.15 -1.3 dd ... t t t t 11.20 1 24.80 -22.4 -34.8 LSTR 95.65 +.45 +0.5 29 0.40f s s s s 65.05 0 96.15 +12.1 +43.0 LNTH 17.45 +.30 +1.7 25 ... s s t s 7.61 8 20.45 +102.9 ... LTRX 1.92 -.03 -1.5 ... t t t s 1.33 3 4.09 +12.9 +41.3 LSCC 5.33 -.13 -2.4 dd ... t t t t 5.40 1 7.99 -27.6 -15.5 LAUR 14.75 +.38 +2.6 ... s s t s 12.19 4 18.96 +13.5 ... LAWS 23.35 +.55 +2.4 dd ... s t s t 16.69 6 28.10 -1.9 +40.0 LAYN 12.17 -.01 -0.1 dd ... t s s s 6.98 0 12.48 +12.0 +47.6 LMAT 39.13 +.55 +1.4 65 0.22 s s s s 18.55 0 38.74 +54.4 +85.2 LBIX 1.14 +.15 +15.2 dd ... s s t t 0.85 2 2.92 -25.5 -53.7 LPTX 5.52 -.22 -3.8 ... t t t t 5.40 1 10.10 -29.8 +268.0 LGCY 1.30 +.07 +5.7 dd ... s s t t 1.08 2 2.77 -38.7 -25.5 LGCYP 4.80 -.12 -2.5 2.00 t s t t 3.77 2 12.44 -39.1 ... LGCYO 4.76 -.23 -4.6 2.00 t s t t 3.40 2 12.14 -40.1 ... LTXB 37.69 +.83 +2.3 18 0.60 s s t t 30.28 6 44.94 -12.5 +19.8 LVHD 30.64 -.03 -0.1 q ... t s s s 26.90 0 30.95 +7.3 +13.8 TREE 234.40 +6.65 +2.9 73 ... s s s s 75.05 0 238.25 +131.3 +136.5 LXRX 12.81 +.44 +3.6 dd ... s t t t 11.80 2 19.62 -7.4 -35.1 LINU 1.28 ... ... 2 ... r t t t 0.97 1 5.33 -23.8 -42.3 LBRDA 96.29 -.71 -0.7 16 ... t t s s 61.69 9 104.35 +32.9 +39.4 LBRDK 98.00 -.27 -0.3 16 ... t t s s 63.64 9 104.66 +32.3 +38.6 LEXEA 52.42 -.21 -0.4 ... t s t s 35.96 8 58.20 +32.1 ... LBTYA 33.12 +.20 +0.6 dd ... s t s s 28.17 6 37.69 +8.3 +0.8 LBTYK 32.29 +.16 +0.5 ... s t s s 27.36 6 37.00 +8.7 +0.9 LILA 24.43 -.54 -2.2 ... t t s s 19.10 6 29.31 +11.2 -14.7 LILAK 24.00 -.49 -2.0 ... t t s s 19.33 5 29.89 +13.4 -17.8 QVCA 22.73 -.39 -1.7 23 ... t s t s 17.24 7 26.00 +13.8 +21.9 LVNTA 57.31 +.06 +0.1 7 ... s t s s 36.54 9 62.41 +55.4 +43.3 LSXMA 42.00 -.28 -0.7 ... t t r s 31.83 7 46.43 +21.7 +25.2 LSXMK 41.95 -.33 -0.8 ... t t s s 31.34 8 46.24 +23.7 +27.2 BATRA 25.07 +.14 +0.6 ... s s s s 16.52 0 26.00 +22.4 +42.8 FWONK 38.78 -.01 ... ... r s s s 26.44 0 39.68 +23.8 +42.9 FWONA 37.86 -.14 -0.4 ... t s s s 26.95 0 38.60 +20.8 +38.0 BATRK 25.03 +.10 +0.4 ... s s s s 16.18 0 25.97 +21.6 +44.5 TAX 14.20 -.05 -0.4 15 0.64 t s s s 10.88 7 16.20 +6.0 +16.5 LTRPA 13.65 -.15 -1.1 53 ... t s s t 10.05 3 22.74 -9.3 -35.2 LPNT 56.15 -.45 -0.8 12 ... t t t t 50.60 3 70.95 -1.1 -0.3 LCUT 17.85 +.25 +1.4 15 0.17 s s t s 12.36 7 21.20 +0.6 +43.8 LFVN 4.26 -.02 -0.5 ... t s t t 2.86 2 11.26 -47.7 -55.2 LWAY 8.88 +.16 +1.8 ... s t t t 7.20 2 18.48 -22.8 -39.4 LGND 135.15 +.45 +0.3 cc ... s s s s 87.50 0 138.49 +33.0 +17.0 LPTH 2.67 +.06 +2.3 ... s s t s 1.21 7 3.33 +73.4 +27.3 LTBR 1.11 ... ... ... r s t t 0.86 2 2.41 -2.6 -40.6 LMB 13.54 +.31 +2.3 ... s s s t 11.14 5 16.05 -4.0 ... LLNW 3.66 +.06 +1.7 ... s s s s 1.45 0 3.78 +45.2 +129.3 LMNR 22.88 +.35 +1.6 29 0.22 s s t s 16.39 9 24.50 +6.4 +20.0 Name Lincoln Educ Svcs Lincoln Elec Hld Lindblad Expeditions Lipocine Inc Liquidity Services Littelfuse Inc LivaNova plc Live Oak Bancshares Live Ventures Inc LivePerson Inc Logitech Intl LogMeIn Inc Lombard Medical Lonestar Resour US Long Isl Iced Tea Loral Space and Comm Loxo Oncology Inc lululemon athletica Lumentum Hldgs Luminex Corp Lumos Networks Luna Innovations M M III Acquisition un M III Acquisition wt MACOM Tech Solu MB Financial MBT Financial Corp MCBC Holdings MDC Partners Cl A MEI Pharma MGE Energy Inc MGP Ingredients Inc MKS Instruments Inc MMA Capital Mgmt MSB Financial Corp MTGE Investment Cp MTGE Invest pf A MTS Systems MYOS RENS Technol MYR Group MabVax Therapeutics Macatawa Bank Corp Mackinac Financial MacroGenics Inc Madrigal Pharmac Magal Secur Magellan Health Inc Magic Softwre MagicJack VocalTec MagneGas Corp Magyar Bancorp Inc Maiden Holdings MainSource Finl Grp MakeMyTrip Ltd Malibu Boats Inc Mammoth Energy Svc ManTech Internationl Manhattan Associates Manhattan Bridge Cap Manitex Intl Inc MannKind Corp Mannatech Inc Marathon Patent Grp Marchex Inc Cl B Marinus Pharma MarketAxess Holdings Marlin Business Svc Marriott Intl A Marrone Bio Innov Marten Transport Ltd Martin Midstream Ptr Marvell Tech Grp Masimo Corp Match Group Inc Materialise NV Matrix Service Mattel Inc Mattersight Corp Matthews Intl Maxim Integrated Pds MaxPoint Interactive Maxwell Technol Mazor Robotics Ltd McGrath Rent Medallion Financial Medallion Fin 9% 21 Medical Transc Bill Med Transc Bill pf Medicines Co (The) MediciNova Inc Medidata Solutions MediWound Ltd Medovex Corp Medpace Holdings Meet Group Inc Melco Resorts Enter Mellanox Tech Menus N.V. MercadoLibre Inc Mercantile Bank Corp Mercer Intl Mercury Systems Meridian Bancorp Meridian Bioscience Meridian Waste Sol Merit Medical Sys Merrimack Pharm Mersana Therapeutics Mesa Labs Mesoblast Ltd Meta Finl Group Inc Methanex Cp Michaels Cos Microbot Medical Inc Microchip Tech Micron Tech Micronet Enertec Micro Semi Microsoft Corp MicroStrategy Microvision Inc Mid-Con Energy Ptrs Middleby Corp Middlefield Banc Cp Middlesex Water Midland States Bancp MidWestOne Fin Miller Herman Mimecast Ltd MiMedx Group Mind CTI Ltd Mindbody Inc Minerva Neurosci Miragen Therapeutics Mirati Therapeutics Misonix Inc Mitcham Inds Mitek Systems Inc Mitel Networks Mobile Mini MobileIron Inc ModusLink Global Sol Molecular Templates Moleculin Biotech Momenta Pharm Momo Inc Monarch Casino Mondelez Intl MoneyGram Intl Monolithic Pwr Sys Monotype Imaging Monro Inc Monroe Capital Monster Beverage Cp Monster Digital Inc Morningstar Inc MoSys Inc Motif Bio plc Motorcar Parts Amer Mtn Prov Diamonds Multi Color Mustang Bio Inc MutualFirst Fincl My Size Inc Mylan NV Mynd Analytics Inc MyoKardia Inc Myriad Genetics Inc N NBT Bncp NCS Multistage Holdg NETGEAR Inc NF Energy Saving NI Holdings Inc NIC Inc Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn LINC 2.64 -.03 -1.1 dd 0.08 t t t s 1.56 5 3.74 +37.5 +7.5 LECO 91.42 +.75 +0.8 26 1.40 s s t s 59.27 9 97.97 +19.2 +51.2 LIND 11.01 +.03 +0.3 dd ... s s s s 7.75 0 11.26 +16.5 +19.7 LPCN 3.98 -.03 -0.7 dd ... t t t s 3.03 4 5.90 +8.2 +14.6 LQDT 5.85 -.05 -0.8 dd ... t s t t 5.50 1 11.49 -40.0 -40.2 LFUS 187.08 +1.75 +0.9 27 1.48f s s s s 124.32 0 188.60 +23.3 +47.9 LIVN 69.28 +.86 +1.3 24 ... s s s s 40.84 0 69.29 +54.1 +14.7 LOB 22.05 +.55 +2.6 0.09e s t t s 13.78 7 26.05 +19.2 +46.8 LIVE 11.06 +.36 +3.4 cc ... s s s t 9.11 1 32.98 -54.0 +6.8 LPSN 13.70 +.10 +0.7 dd ... s s s s 5.43 0 14.05 +81.5 +72.8 LOGI 37.52 +.33 +0.9 29 0.63e s s s s 21.14 9 40.82 +51.5 +71.6 LOGM 112.90 +1.70 +1.5 cc 1.00 s t s s 86.22 8 123.95 +16.9 +22.2 EVAR .47 +.02 +4.4 dd ... s t t t 0.40 1 1.15 -21.7 -47.7 LONE 2.89 -.07 -2.4 ... t t t t 2.43 1 12.02 -66.2 -75.4 LTEA 2.69 -.16 -5.6 ... t t t t 2.85 1 6.68 -35.5 -43.3 LORL 46.85 +2.60 +5.9 38 ... s s s s 35.55 0 47.95 +14.1 +19.7 LOXO 88.72 +1.23 +1.4 dd ... s s s s 17.14 0 91.00 +176.3 +224.0 LULU 59.76 -.84 -1.4 28 ... t s s t 47.26 5 72.70 -8.0 -8.3 LITE 59.35 +2.10 +3.7 cc ... s s s s 32.90 8 68.63 +53.6 ... LMNX 19.81 +.08 +0.4 62 0.24 s s t t 17.64 4 23.62 -2.1 -9.6 LMOS 17.94 +.02 +0.1 0.56 s s s s 13.25 0 17.99 +14.9 +30.1 LUNA 1.58 +.05 +3.3 dd ... s s s s 1.16 4 2.33 +7.5 +5.5 MIII 9.83 ... ... ... r r s s 9.43 7 10.09 +0.8 ... MIIIW .50 -.03 -4.8 ... t s s s 0.18 9 0.55 +108.3 ... MTSI 44.00 -1.36 -3.0 dd ... t s t t 35.33 3 65.99 -4.9 +6.9 MBFI 42.13 +.48 +1.2 18 0.84 s s t t 35.00 6 48.47 -10.8 +11.7 MBTF 10.10 +.05 +0.5 16 0.24f s s s t 8.20 5 12.25 -11.0 +29.3 MCFT 18.92 +.57 +3.1 18 ... s s t s 10.84 9 20.22 +29.8 +67.1 MDCA 9.85 +.10 +1.0 dd 0.84 s t t s 2.75 8 11.83 +50.4 -18.2 MEIP 2.69 -.06 -2.2 45 ... t s s s 1.34 8 3.26 +86.8 +56.3 MGEE 66.25 +.05 +0.1 31 1.30f s s s s 53.48 9 68.70 +1.5 +21.6 MGPI 59.28 +.09 +0.2 31 0.16a s s s s 31.93 0 62.00 +18.6 +49.1 MKSI 90.85 +4.25 +4.9 25 0.70 s s s s 46.51 0 88.40 +52.9 +82.4 MMAC 24.90 +.10 +0.4 7 ... s s s s 17.10 0 25.00 +31.1 ... MSBF 17.80 +.15 +0.8 cc 0.12a s s s s 13.25 9 18.70 +21.1 +30.1 MTGE 19.35 +.20 +1.0 9 1.80 s s s s 15.40 0 19.65 +23.2 +20.3 MTGEP 26.19 +.19 +0.7 2.03 s s s s 24.57 9 26.43 +4.9 ... MTSC 50.90 +.35 +0.7 26 1.20 s s t t 41.53 6 59.00 -10.2 +13.9 MYOS 1.31 -.12 -8.4 dd ... t s t s 1.02 1 6.98 +11.0 ... MYRG 26.82 -.09 -0.3 14 ... t s t t 23.00 2 43.77 -28.8 -4.7 MBVX .68 -.02 -2.9 ... t s t t 0.43 1 5.61 -79.9 -87.2 MCBC 9.67 +.03 +0.3 19 0.20f s s s t 7.81 7 10.67 -7.1 +23.3 MFNC 14.38 +.15 +1.1 17 0.48 s s s s 11.00 9 15.16 +6.8 +27.6 MGNX 17.60 +.15 +0.9 dd ... s s s t 14.36 2 32.68 -13.9 -41.8 MDGL 19.80 +.99 +5.3 dd ... s s s s 9.87 0 19.13 +32.9 +86.6 MAGS 4.71 +.06 +1.3 dd ... s t t t 4.08 2 8.00 -7.1 -2.3 MGLN 82.85 -.90 -1.1 22 ... t s s s 49.50 0 84.71 +10.1 +56.7 MGIC 8.70 +.20 +2.4 22 0.22e s s s s 6.65 0 8.70 +30.5 +32.0 CALL 7.25 -.05 -0.7 ... t t s s 5.65 5 8.90 +5.8 +16.8 MNGA .63 -.00 -0.3 ... t s t t 0.40 1 8.70 -86.1 -89.8 MGYR 12.50 +.35 +2.9 69 ... s s t s 10.01 6 14.95 +4.2 +14.6 MHLD 7.50 -.25 -3.2 dd 0.60 t s t t 6.25 1 18.95 -57.0 -37.6 MSFG 33.95 +.20 +0.6 18 0.68 s s s t 23.84 8 37.20 -1.3 +40.6 MMYT 33.75 -.20 -0.6 dd ... t s s s 19.75 7 40.90 +52.0 +56.7 MBUU 28.62 +.69 +2.5 18 ... s s s s 14.12 0 29.50 +50.0 +91.8 TUSK 15.18 +.25 +1.7 ... s s t t 10.88 4 24.54 -0.1 ... MANT 40.64 +.95 +2.4 27 0.84 s s t t 33.50 6 45.52 -3.8 +3.5 MANH 44.02 +.01 ... 25 ... r s t t 40.83 2 59.76 -17.0 -25.8 LOAN 5.85 +.05 +0.9 15 0.41 s s t t 4.65 5 7.65 -23.0 -1.1 MNTX 9.26 +.15 +1.6 dd ... s s s s 4.98 9 9.89 +35.0 +71.2 MNKD 2.28 -.01 -0.4 ... t s s t 0.67 5 4.34 -28.4 -35.1 MTEX 14.15 -.90 -6.0 7 0.50 t t t t 12.51 2 23.80 -30.3 -11.7 MARA .36 -.01 -1.9 ... t s t t 0.13 1 2.91 -78.9 -87.2 MCHX 3.10 ... ... dd ... r s s s 2.46 5 3.75 +17.0 +10.7 MRNS 4.30 +.20 +4.9 dd ... s s s s 0.82 8 5.44 +325.7 +150.0 MKTX 180.43 +1.25 +0.7 49 1.32 s t t s 145.10 6 211.06 +22.8 +4.1 MRLN 27.10 -.15 -0.6 19 0.56 t s s s 17.05 0 27.55 +29.7 +54.2 MAR 105.54 +.15 +0.1 27 1.32 s s s s 65.91 9 110.51 +27.6 +54.4 MBII 1.10 -.01 -0.9 dd ... t s t t 0.85 2 2.79 -48.6 -30.2 MRTN 18.45 -.10 -0.5 30 0.10 t s s s 11.22 0 19.00 +32.0 +43.6 MMLP 16.50 +.05 +0.3 24 2.00 s t t t 15.58 2 22.88 -10.1 -9.1 MRVL 18.43 +.09 +0.5 58 0.24 s s s s 12.30 0 18.56 +32.9 +47.8 MASI 85.64 +.06 +0.1 14 ... s t t s 53.78 7 104.71 +27.1 +46.0 MTCH 23.47 -.08 -0.3 ... t s s s 15.08 0 24.05 +37.3 +50.3 MTLS 13.62 +.24 +1.8 ... s s s s 6.28 8 15.74 +77.3 +76.5 MTRX 14.60 ... ... 39 ... r s s t 7.80 5 23.45 -35.7 -20.3 MAT 14.87 -.99 -6.2 20 0.60 t t t t 15.17 1 33.23 -46.0 -45.2 MATR 2.45 ... ... dd ... r s t t 2.10 2 4.40 -33.8 -38.6 MATW 59.65 +.05 +0.1 17 0.68 s t t t 57.40 2 77.85 -22.4 +1.5 MXIM 47.30 +.30 +0.6 24 1.44f s s s s 37.25 9 49.70 +22.6 +24.0 MXPT 13.84 +.01 +0.1 dd ... s s s s 3.85 0 13.83 +130.7 +53.7 MXWL 6.53 +.33 +5.3 dd ... s s s s 4.39 0 6.48 +27.5 +22.3 MZOR 46.99 +2.29 +5.1 dd ... s s s s 20.19 0 49.64 +114.4 +98.1 MGRC 40.88 +.19 +0.5 23 1.04 s s s s 29.27 0 41.61 +4.3 +31.2 MFIN 2.25 -.01 -0.4 8 0.20 t t t t 1.60 3 4.64 -25.5 -42.4 MFINL 24.49 -.01 ... 2.25 r s s s 13.20 0 25.40 +32.6 ... MTBC 1.50 -.03 -2.1 dd ... t s s s 0.29 4 3.84 +106.6 +77.9 MTBCP 25.41 -.13 -0.5 2.75 t t s t 22.90 5 28.50 -0.3 +6.7 MDCO 34.61 +1.45 +4.4 dd ... s t t s 30.80 2 55.95 +2.0 -12.5 MNOV 5.57 -.01 -0.2 dd ... t s s t 4.40 4 7.78 -7.6 -16.2 MDSO 75.85 -.01 ... 99 ... r s t s 46.10 8 85.92 +52.7 +36.0 MDWD 6.05 -.05 -0.8 dd ... t t t s 4.25 5 8.58 +32.1 -16.2 MDVX 1.22 -.02 -1.6 ... t r s t 0.79 5 1.82 -8.3 -17.3 MEDP 31.26 +.25 +0.8 34 ... s t s t 21.76 6 38.94 -13.3 ... MEET 3.93 +.02 +0.5 16 ... s s t t 3.41 2 6.45 -20.3 -28.1 MLCO 23.01 +.41 +1.8 74 1.54e s s s s 14.89 9 23.94 +44.7 +50.5 MLNX 46.60 -.25 -0.5 49 ... t s s s 38.75 6 52.80 +13.9 +15.9 MRUS 16.14 +.21 +1.3 ... s s s t 10.15 3 33.63 -23.5 +61.4 MELI 289.71 +7.00 +2.5 89 0.60 s s s s 148.98 0 297.95 +85.5 +62.3 MBWM 32.01 +.83 +2.7 17 0.76f s s s t 26.30 5 38.68 -15.1 +20.9 MERC 10.90 +.15 +1.4 19 0.46 s t t s 7.60 7 12.98 +2.3 +32.2 MRCY 47.45 +.42 +0.9 68 ... s s s s 22.31 0 49.24 +57.0 +108.1 EBSB 18.20 +.29 +1.6 26 0.16 s s s t 15.06 6 20.55 -3.7 +16.1 VIVO 14.20 +.10 +0.7 20 0.50 s s t t 10.75 4 19.85 -19.8 -23.8 MRDN 1.30 -.08 -5.8 ... t s t t 0.68 2 4.00 -60.0 -92.7 MMSI 41.65 +.15 +0.4 53 ... s s s s 20.70 0 42.60 +57.2 +69.9 MACK 14.57 +.42 +3.0 1 ... s s s t 11.30 1 46.09 -47.4 -47.2 MRSN 15.92 -.28 -1.7 ... t t s s 12.71 6 18.48 +13.7 ... MLAB 146.27 -.41 -0.3 43 0.64 t s s s 109.14 7 169.81 +19.2 +27.5 MESO 5.40 -.10 -1.8 ... t t t s 4.01 2 12.50 +0.9 ... CASH 73.25 -2.20 -2.9 14 0.52 t s t t 59.52 3 106.90 -28.8 +23.9 MEOH 52.25 +1.65 +3.3 31 1.20 s s s s 28.77 0 53.35 +19.3 +75.5 MIK 21.13 -.36 -1.7 11 ... t s s s 17.25 5 25.57 +3.3 -10.4 MBOT 1.21 ... ... ... r s t t 1.00 1 15.66 -80.2 -90.6 MCHP 91.01 +1.39 +1.6 49 1.45f s s s s 57.52 0 90.57 +41.9 +50.7 MU 35.43 +.78 +2.3 13 ... s s s s 16.17 0 35.00 +61.6 +98.6 MICT .94 +.04 +3.9 dd ... s s t t 0.70 2 1.89 -29.7 -48.3 MSCC 50.24 +.84 +1.7 dd ... s s s t 37.11 7 57.97 -6.9 +20.7 MSFT 75.16 -.15 -0.2 26 1.56 t s s s 56.31 0 75.49 +21.0 +34.4 MSTR 125.95 -.86 -0.7 16 ... t s t t 123.36 1 207.28 -36.2 -24.3 MVIS 2.87 -.01 -0.3 dd ... t s s s 0.89 9 3.25 +127.8 +98.6 MCEP 1.07 +.02 +1.9 dd ... s s t t 0.92 1 3.37 -58.8 -59.0 MIDD 121.38 +.96 +0.8 23 ... s s t t 108.45 4 150.87 -5.8 -2.1 MBCN 43.00 +.30 +0.7 13 1.08 s t t s 33.01 5 54.60 +11.1 +27.9 MSEX 39.74 +.72 +1.8 30 0.84 s s s t 32.23 7 44.48 -7.5 +19.2 MSBI 31.19 +1.04 +3.4 13 0.80 s s t t 24.03 6 37.58 -13.8 ... MOFG 33.73 +.20 +0.6 13 0.68f s s t t 27.93 6 39.20 -10.3 +13.0 MLHR 34.85 +.25 +0.7 16 0.72f s s s s 26.99 9 36.45 +1.9 +0.5 MIME 27.51 +.51 +1.9 dd ... s s s s 14.53 9 30.10 +53.7 +71.9 MDXG 13.67 +.11 +0.8 59 ... s t t s 7.64 7 17.47 +54.3 +50.8 MNDO 2.59 +.12 +4.7 12 0.32e s s s s 1.89 9 2.68 +18.2 +29.8 MB 24.25 +.20 +0.8 dd ... s s t s 16.95 6 29.75 +13.8 +41.6 NERV 7.30 +.05 +0.7 dd ... s s t t 5.55 2 14.92 -37.9 -47.8 MGEN 8.74 -.10 -1.1 dd ... t t t s 1.80 5 18.00 +74.5 +25.1 MRTX 10.80 -.40 -3.6 dd ... t s s s 2.70 9 12.40 +127.4 +128.1 MSON 10.45 +.20 +2.0 dd ... s s s r 4.85 8 12.00 ... +105.0 MIND 3.78 +.13 +3.6 dd ... s s t t 2.82 5 5.14 -8.9 +15.1 MITK 9.90 +.10 +1.0 cc ... s s s s 5.26 9 10.75 +61.0 +18.5 MITL 8.03 -.16 -2.0 24 ... t t s s 6.21 7 8.94 +18.1 +12.2 MINI 31.75 -.10 -0.3 26 0.91 t s s s 23.40 7 37.05 +5.0 +13.2 MOBL 3.70 +.05 +1.4 dd ... s t t t 2.56 3 6.78 -1.3 +34.2 MLNK 1.63 -.05 -3.0 dd ... t s t s 1.29 5 2.08 +11.6 +20.0 MTEM 6.45 +.13 +2.1 dd ... s s s s 0.35 9 7.47 +1362.6 -50.5 MBRX 2.51 -.01 -0.4 ... t s s s 0.71 4 6.40 +10.1 ... MNTA 16.95 -.65 -3.7 dd ... t s s s 10.75 7 19.90 +12.6 +50.9 MOMO 36.90 +.33 +0.9 ... s t t s 16.73 7 46.69 +100.8 +54.8 MCRI 35.17 -.06 -0.2 24 ... t s s s 21.13 0 35.82 +36.4 +53.8 MDLZ 40.71 -.15 -0.4 31 0.88f t t t t 40.22 1 47.23 -8.2 -3.3 MGI 15.61 -.31 -1.9 19 ... t t t s 5.83 9 17.92 +32.2 +125.2 MPWR 104.18 +.92 +0.9 78 0.80 s s s s 75.04 9 107.87 +27.2 +38.4 TYPE 19.60 -.05 -0.3 cc 0.45 t s s t 15.75 5 24.45 -1.3 -3.4 MNRO 50.85 +.10 +0.2 27 0.72 s s s t 39.65 5 62.07 -11.1 -13.6 MRCC 13.56 -.12 -0.9 10 1.40 t t t t 13.41 1 16.20 -11.8 -1.3 MNST 56.67 +.49 +0.9 43 ... s s s s 40.64 0 57.25 +27.8 +15.2 MSDI .81 +.02 +2.3 dd ... s s s t 0.40 2 3.51 -53.9 -65.8 MORN 82.76 +.74 +0.9 22 0.92 s s s s 67.74 9 84.67 +12.5 +2.8 MOSY .96 +.01 +1.1 dd ... s s t t 0.55 1 7.99 -58.3 -87.7 MTFB 8.18 +.17 +2.1 ... s s s s 5.15 6 11.00 +32.1 ... MPAA 27.21 +.16 +0.6 14 ... s s t s 21.75 6 31.57 +1.1 -7.8 MPVE 3.28 -.13 -3.7 ... t t s t 2.55 3 5.53 -35.1 -34.1 LABL 80.55 -.40 -0.5 23 0.20 t s t s 63.05 7 88.25 +3.8 +22.1 MBIO 12.25 +.05 +0.4 ... s s s s 9.50 8 13.35 +25.0 ... MFSF 37.00 +1.00 +2.8 20 0.64 s s s s 26.30 0 36.90 +11.8 +32.1 MYSZ .74 ... ... ... r t t t 0.68 1 16.70 -86.4 -85.9 MYL 31.50 -.53 -1.7 6 ... t s t t 29.39 2 45.87 -17.4 -22.8 MYND 3.53 +.13 +3.8 ... s t t t 3.10 3 4.67 -21.6 -19.0 MYOK 44.70 -1.45 -3.1 dd ... t s s s 10.55 0 46.85 +245.2 +130.1 MYGN 33.05 +.18 +0.5 77 ... s s s s 15.15 0 33.42 +98.3 +47.3 NBTB NCSM NTGR NFEC NODK EGOV a Continued on next page 34.59 +.37 23.34 +1.11 47.75 +.55 .80 +.02 17.37 -.03 16.80 -.15 +1.1 19 0.92 +5.0 ... +1.2 18 ... +2.6 ... -0.2 ... -0.9 20 0.73e s s t t 31.28 3 42.56 -17.4 +8.5 s s t s 18.17 5 29.07 +16.6 ... s s s t 41.50 4 60.82 -12.1 -18.4 s t t t 0.75 1 1.58 -7.5 -35.5 t s t s 14.00 8 18.80 +17.8 ... t s t t 15.45 2 25.90 -29.7 -20.9 theintelligencer.net • Money & Markets e-Edition Tuesday, Monday, September 18, 19, 2017 Plus 15 Nasdaq ( Name NICE Ltd NII Holdings Inc NMI Holdings NN Inc NV5 Global Inc NVE Corp NXP Semiconductors Nabriva Therapeutics Naked Brand Group NanoString Tech Nanometric NantHealth Inc NantKwest Inc Napco Security Sys Nasdaq Inc Natera Inc Nathans Fam Natl Amer University National Bankshares Natl Beverage Natl CineMedia Natl Commerce Corp National Energy Svc Natl General Hldgs Natl Gen Hldgs pfB Nat General Hldg pfC Natl Gen Hldgs 2055 Natl Holdings Corp National Instrument National Research A National Research B Nat Sec Grp Inc Natural Alternat Natural Hlth Trends Natures Sunshine Natus Medical Inc Nav Corp notes 2043 Navient Corp NavgGp Nektar Therapeutics Neogen Corp NeoGenomics Inc Neonode Inc Neos Therapeutics Neothetics Inc Neovasc 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 wt Neurocrine Biosci Neurotrope Inc New Age Beverages Cp New Link Genetics NY Mortgage Trust NY Mortgage Tr pfB NY Mortgage Tr pfC NewStar Financial Newater Technology News Corp A News Corp B Newtek Business Nexeo Solutions Nexstar Media Grp NextDecade Corp Nicholas Financial Nicolet Bancshares Noodles & Co Nordson Corp Northeast Bancorp Nthn Trust Cp Northern Trust pfC Northfield Bancorp Northrim BanCorp Inc Nwst Bancshares Inc Northwest Pipe Norwegian Cruise Ln Norwood Financial Cp Nova Lifestyle Inc Nova Measuring Instr Novan Inc Nonvata Inc Novavax Inc Novelion Therapeutic NovoCure Ltd Novogen Limited ADS Tokai Pharmaceutical NuVasive Inc Nuance Communication Numerex Corp Nutanix Inc Nutri System Nuvectra Corp Nuv Nasd 100 DynOver Nvidia Corporation NxStage Medical Inc Nxt-ID Inc wt Nxt-ID Inc Nymox Pharmaceutical O O2Micro Intl Ltd OFS Capital Corp OHA Investment Corp O Reilly Auto OSI Systems Inc Obalon Therepeutics ObsEva Ocean Bio-Chem Ocean Power Tech Ocean Rig UDW OceanFirst Fincl Ocera Therapeutics Oclaro Inc Ocular Therapeutix Odyssey Marine Exp Office Depot Ohr Pharmaceutical Okta Inc Old Domin Freight Old Line Bancshares Old NBcp IN Old Point Fncl Old Second Bcp Ollie’s Bargain Out Olympic Steel Omega Flex Inc Omeros Corp Ominto Inc Omnicell Inc On Semiconductor On Track Innovations OncoMed Pharma Oncobioligs Inc Oncobioligs Inc wt A Oncobioligs Inc wt B Onconova Therapeut OncoSec Medical One Horizon Group 180 Degree Capital 1-800-Flowers.com Open Text Corp Opexa Therapeutic wt Opexa Therapeutics OpGen Inc OpGen Inc wt Ophthotech Corp Opiant Pharma Opko Health Inc Optical Cable Opus Bank Oramed Pharma OraSure Tech Orbcomm Inc Orbotech Orexigen Thera Organovo Holdings Origin Agritech Ltd Origo Acquisit wt Origo Acquisition Orion Energy Sys Oritani Financial Cp Orrstown Fncl Svcs Orthofix Otelco Inc Otonomy Inc Ottawa Bancorp Inc Otter Tail Corp OvaScience Inc Overstock.com Inc Ovid Therapeutics continued) Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn NICE 81.14 +1.36 +1.7 35 0.64 s s s s 63.72 0 81.16 +18.0 +20.5 NIHD .53 +.00 +0.6 dd ... s t t t 0.36 1 3.48 -75.5 -84.3 NMIH 11.25 -.10 -0.9 9 ... t r t s 7.12 8 12.70 +5.6 +43.7 NNBR 27.75 -.05 -0.2 16 0.28 t s s s 13.43 8 31.65 +45.7 +55.7 NVEE 52.40 +1.10 +2.1 39 ... s s s s 24.57 0 51.55 +56.9 +77.8 NVEC 74.74 +1.22 +1.7 28 4.00 s s t s 55.00 6 88.34 +4.6 +32.3 NXPI 112.99 +.15 +0.1 25 ... s s s s 81.50 0 113.39 +15.3 +31.9 NBRV 8.87 +2.01 +29.3 ... s s t s 3.52 6 12.75 +48.8 ... NAKD 1.37 ... ... ... r t t s 0.82 2 4.75 +37.0 -29.7 NSTG 15.87 +.02 +0.1 dd ... s s t t 13.17 3 23.45 -28.8 -11.6 NANO 27.17 +.57 +2.1 14 ... s s s s 18.65 7 32.42 +8.4 +27.5 NH 4.33 -.31 -6.6 ... t s s t 2.60 2 14.62 -56.5 -69.8 NK 5.95 -.09 -1.5 ... t s t s 2.71 5 9.60 +4.0 -32.1 NSSC 9.15 +.15 +1.7 31 ... s s t s 6.55 6 10.95 +7.6 +34.9 NDAQ 75.09 +.34 +0.5 20 1.52 s t s s 63.30 9 77.75 +11.9 +9.5 NTRA 12.70 -.29 -2.2 dd ... t s s s 7.35 9 13.49 +8.5 +27.9 NATH 68.95 -1.70 -2.4 44 ... t s s s 47.20 9 71.95 +6.2 +43.5 NAUH 2.21 -.08 -3.5 dd 0.18 t s t s 1.61 5 2.88 +13.3 +27.3 NKSH 41.05 +.45 +1.1 19 0.65e s s s t 34.00 7 45.35 -5.5 +20.5 FIZZ 119.77 -.03 ... 48 1.50e r s s s 39.14 9 129.82 +134.5 +132.7 NCMI 6.88 +.01 +0.1 22 0.88 s s t t 5.12 2 16.05 -53.3 -47.6 NCOM 40.20 +.20 +0.5 24 ... s s s s 26.02 0 41.25 +8.2 +41.4 NESR 9.60 +.02 +0.2 ... s s s s 9.39 9 9.65 +0.9 ... NGHC 17.60 -.09 -0.5 12 0.16 t t t t 16.21 2 26.99 -29.6 -18.3 NGHCO 25.39 +.03 +0.1 1.88 s r t s 24.12 5 26.89 +2.3 ... NGHCN 25.15 +.05 +0.2 1.88 s t t s 24.11 5 26.49 +0.6 ... NGHCZ 25.23 -.06 -0.2 1.91 t t t s 23.99 6 26.38 +0.8 ... NHLD 2.58 ... ... ... r t t t 2.11 4 3.41 -3.7 -21.3 NATI 40.99 +.30 +0.7 51 0.84 s s s s 27.08 9 43.74 +33.0 +51.6 NRCIA 37.60 +3.35 +9.8 61 0.40 s s s s 14.35 0 34.50 +97.9 +120.7 NRCIB 53.90 +.48 +0.9 21 2.40 s t s s 32.57 9 57.21 +29.3 +64.8 NSEC 12.20 -.26 -2.1 7 0.20 t t t t 11.53 1 19.54 -31.3 -36.4 NAII 10.70 +.25 +2.4 6 ... s s s t 8.25 4 14.40 -5.3 +0.5 NHTC 22.30 +.57 +2.6 5 0.44f s s t t 18.05 4 30.45 -10.3 -24.2 NATR 10.55 +.05 +0.5 dd 0.40 s s t t 8.40 3 16.45 -29.7 -27.1 BABY 35.25 +.15 +0.4 34 ... s s t s 31.65 3 44.39 +1.3 -16.2 JSM 24.27 +.24 +1.0 1.50 s s s s 20.51 9 24.73 +9.5 ... NAVI 13.96 +.02 +0.1 8 0.64 s s t t 12.66 3 17.95 -15.0 +5.4 NAVG 56.30 -.20 -0.4 21 0.24 t s s t 45.38 7 62.04 -4.4 +21.2 NKTR 22.60 +.55 +2.5 dd ... s s s s 11.41 9 24.88 +84.2 +14.5 NEOG 74.07 +1.00 +1.4 65 ... s s s s 50.53 0 73.45 +12.2 +26.4 NEO 10.81 +.14 +1.3 98 ... s s s s 6.90 9 11.63 +26.1 +33.2 NEON 1.15 -.06 -5.0 dd ... t s s t 0.96 2 2.19 -37.5 -4.0 NEOS 8.70 -.50 -5.4 dd ... t s s s 4.85 9 9.60 +48.7 +14.4 NEOT .37 +.01 +1.9 dd ... s s t t 0.30 1 2.63 -67.0 -65.4 NVCN 1.47 +.17 +13.1 dd ... s s s t 0.45 4 3.34 -15.0 +140.7 NEPT .87 ... ... 5 ... r s s t 0.70 3 1.53 -10.5 -12.1 UEPS 9.83 +.22 +2.3 7 ... s s t t 8.37 3 13.81 -14.4 +5.4 NETE .63 +.09 +16.6 ... s s t t 0.26 3 1.54 -15.7 -60.1 NTAP 40.63 -.40 -1.0 20 0.80f t s s s 30.36 7 45.24 +15.2 +19.3 NTES 293.30 +22.23 +8.2 20 3.65e s s t s 211.11 7 337.55 +36.2 +15.6 NFLX 184.62 +2.27 +1.2 cc ... s s s s 93.26 0 191.50 +49.1 +87.3 NLST .76 +.05 +6.5 dd ... s s t t 0.55 3 1.40 -25.9 -48.2 NTCT 33.10 +.30 +0.9 92 ... s s t s 26.25 6 38.48 +5.1 +11.5 NTWK 4.05 -.05 -1.2 dd ... t t s t 3.80 1 6.65 -22.1 -37.4 CUR 1.17 -.01 -0.8 ... t r t t 0.99 1 6.60 -67.0 -67.0 NDRM 38.85 ... ... ... r s s s 15.20 0 38.85 +75.0 +129.3 NUROW .07 ... ... ... r t t t 0.04 1 1.13 -87.5 ... NBIX 56.69 -.02 ... dd ... r s s s 37.35 9 60.00 +46.5 +7.6 NTRP 5.88 +.23 +4.1 ... s s t t 3.40 2 21.40 -68.2 -52.3 NBEV 3.75 -.15 -3.8 ... t s t t 3.29 2 7.20 -3.4 +161.7 NLNK 12.09 -.58 -4.6 dd ... t s s s 5.90 4 25.17 +17.6 +19.2 NYMT 6.40 +.02 +0.3 13 0.80 s s s t 5.65 6 7.04 -3.0 +21.8 NYMTP 25.08 +.08 +0.3 1.94 s s s s 22.01 8 26.00 +5.6 ... NYMTO 25.01 -.01 -0.1 1.97 t s s s 21.00 0 25.14 +9.2 ... NEWS 11.17 +.23 +2.1 20 0.08 s s s s 8.03 0 11.49 +20.8 +13.9 NEWA 8.39 +.12 +1.5 ... s t t t 7.60 2 11.80 -20.6 ... NWSA 13.09 ... ... dd 0.20 r t t s 10.99 6 14.68 +14.2 -2.6 NWS 13.45 ... ... 0.20 r t t s 11.25 6 15.22 +14.0 -3.7 NEWT 18.09 +.22 +1.2 1.76e s s s s 13.56 0 18.00 +13.8 +35.7 NXEO 7.14 -.06 -0.8 ... t t t t 6.74 2 9.94 -23.3 -19.0 NXST 59.95 +2.15 +3.7 24 1.20 s t s t 47.00 5 73.90 -5.3 +9.9 NEXT 10.10 ... ... ... r s t t 6.55 3 20.00 -0.2 +0.5 NICK 8.71 +.21 +2.5 21 ... s s t t 7.65 3 12.50 -26.7 -16.7 NCBS 56.93 +.49 +0.9 ... s s s s 36.82 0 56.72 +19.4 +52.2 NDLS 4.15 -.25 -5.7 dd ... t s s s 3.16 4 6.00 +1.2 -25.2 NDSN 114.50 +1.30 +1.1 23 1.20 s t t s 95.35 6 131.49 +2.2 +18.0 NBN 23.40 -.05 -0.2 20 0.04 t s s s 10.85 0 23.95 +78.6 +113.4 NTRS 88.54 +.58 +0.7 20 1.68f s s t t 66.39 7 99.30 -0.6 +29.0 NTRSP 26.70 -.10 -0.4 1.46 t t t s 24.84 7 27.93 +6.5 ... NFBK 16.16 +.16 +1.0 23 0.32 s s t t 14.88 3 20.59 -19.1 +3.7 NRIM 31.90 +1.05 +3.4 16 0.88f s s s s 24.35 9 33.00 +0.9 +24.5 NWBI 16.37 +.14 +0.9 19 0.64 s s s t 14.95 4 19.10 -9.2 +10.3 NWPX 17.85 +.48 +2.8 cc ... s s s s 11.25 8 19.55 +3.7 +46.7 NCLH 56.35 -.39 -0.7 19 ... t s s s 35.19 9 61.48 +32.5 ... NWFL 28.58 +.01 ... 22 ... r t s s 19.00 9 30.02 +29.4 +53.4 NVFY 1.36 -.03 -2.2 dd ... t s t t 1.06 1 5.15 -29.5 -18.7 NVMI 26.60 +.84 +3.3 16 ... s s s s 11.64 9 28.41 +102.1 +121.7 NOVN 6.11 -.19 -3.0 ... t s s t 3.52 1 30.90 -77.4 ... NOVT 43.25 +.55 +1.3 26 ... s s s s 16.55 0 42.85 +106.0 +151.2 NVAX 1.12 -.02 -1.8 dd ... t s t t 0.73 3 2.47 -11.1 -86.3 NVLN 7.01 -.07 -1.0 dd ... t t t t 6.62 1 13.80 -16.7 -8.6 NVCR 21.35 +.70 +3.4 dd ... s s s s 5.95 0 22.30 +172.0 +147.9 NVGN 3.10 +.05 +1.7 ... s t t t 2.61 1 8.40 -47.1 -60.1 NVUS 4.80 +.13 +2.8 dd ... s s t t 3.42 1 18.81 -45.5 -59.5 NUVA 57.80 -.68 -1.2 44 ... t t t t 56.70 1 81.68 -14.2 -11.8 NUAN 16.23 -.06 -0.4 cc ... t s t s 13.44 5 19.93 +8.9 +13.2 NMRX 3.93 +.07 +1.8 dd ... s s t t 3.68 1 9.01 -46.9 -49.5 NTNX 22.73 +1.17 +5.4 ... s s s t 14.38 3 46.78 -14.4 ... NTRI 51.50 +.65 +1.3 38 0.70 s t t s 27.53 6 67.95 +48.6 +87.0 NVTR 12.12 +.13 +1.1 ... s s t s 4.63 8 15.00 +141.0 +90.3 QQQX 21.60 -.07 -0.3 q 1.48f t s t s 17.80 8 22.78 +16.4 +24.9 NVDA 187.55 +7.44 +4.1 52 0.56 s s s s 62.74 0 180.11 +75.7 +188.2 NXTM 27.47 -.32 -1.2 dd ... t t s s 20.45 7 30.80 +4.8 +16.4 NXTDW .31 +.01 +3.3 ... s s s s 0.10 8 0.40 +16.1 ... NXTD 2.70 -.06 -2.2 ... t s s t 1.21 5 4.38 -1.8 -25.6 NYMX 3.87 -.02 -0.5 dd ... t s t s 2.67 5 5.10 +44.9 +20.4 OIIM 1.63 -.06 -3.6 ... t s t t 1.45 2 2.80 -9.4 +5.0 OFS 13.01 -.15 -1.1 10 1.36 t s t t 12.25 3 15.23 -5.5 +9.6 OHAI 1.12 +.05 +4.3 dd 0.08 s s t t 0.85 2 3.33 -35.3 -54.5 ORLY 210.08 +.22 +0.1 19 ... s s t t 169.43 4 286.57 -24.5 -24.0 OSIS 85.59 +1.32 +1.6 50 ... s s s s 63.43 0 86.14 +12.4 +33.1 OBLN 9.99 -.01 -0.1 ... t s s s 7.98 3 15.88 +12.9 ... OBSV 7.14 +.19 +2.7 ... s t t t 5.00 3 14.70 -38.7 ... OBCI 4.66 -.16 -3.3 0.06e t s s s 2.55 7 5.65 +23.9 +86.3 OPTT 1.28 -.02 -1.5 dd ... t s t t 1.16 1 8.75 -56.6 -82.2 ORIG .17 -.01 -2.9 ... t s s t 0.12 1 2.89 -90.2 -77.0 OCFC 25.30 +.49 +2.0 18 0.60 s s t t 18.99 6 30.70 -15.8 +30.4 OCRX .96 +.05 +5.5 dd ... s s t t 0.52 2 3.15 -54.3 -61.6 OCLR 9.39 +.32 +3.5 13 ... s s s s 6.92 6 11.30 +4.9 +2.6 OCUL 6.28 -.21 -3.2 dd ... t s t t 4.82 3 11.91 -25.0 -1.8 OMEX 4.78 +.29 +6.3 dd ... s s s s 2.98 7 5.79 +39.6 +29.0 ODP 4.42 -.06 -1.3 9 0.10 t s t t 3.01 5 6.26 -2.2 +27.9 OHRP .71 -.04 -5.4 dd ... t s s t 0.56 1 4.05 -52.5 -72.5 OKTA 29.25 +.63 +2.2 ... s s s s 21.52 7 33.64 +24.4 ... ODFL 101.48 +1.15 +1.1 28 0.40 s s s s 66.33 0 103.51 +18.3 +45.9 OLBK 27.44 +.13 +0.5 20 0.32 s s t s 18.91 8 29.90 +14.4 +41.9 ONB 16.70 +.30 +1.8 16 0.52 s s t t 13.53 6 18.95 -8.0 +23.0 OPOF 30.49 -.17 -0.6 21 0.44 t t t s 19.34 8 34.82 +22.0 +46.7 OSBC 12.15 +.35 +3.0 21 0.04 s s s s 7.45 9 12.75 +10.0 +48.4 OLLI 46.00 +.15 +0.3 40 ... s s s s 24.80 0 46.08 +61.7 +84.7 ZEUS 19.70 +.68 +3.6 26 0.08 s s s t 15.83 4 28.67 -18.7 +5.1 OFLX 68.02 +1.88 +2.8 43 1.07e s s s s 34.62 0 70.80 +22.0 +81.1 OMER 20.96 +.31 +1.5 dd ... s s s s 7.20 7 27.09 +111.3 +86.5 OMNT 3.05 -.04 -1.3 ... t t t t 2.60 1 20.00 -78.7 ... OMCL 48.55 -.55 -1.1 dd ... t t s s 30.35 9 52.70 +43.2 +31.1 ON 17.46 +.08 +0.5 32 ... s s s s 10.74 0 17.51 +36.8 +61.2 OTIV 1.32 -.03 -2.2 ... t s s t 0.90 4 2.09 -24.1 +36.4 OMED 4.63 +.04 +0.9 dd ... s s s t 2.91 2 12.58 -39.9 -58.2 ONS 1.48 -.17 -10.3 ... t s s t 0.78 2 4.78 -50.8 -66.9 ONSIW .10 -.01 -4.6 ... t s t t 0.05 1 1.67 -45.0 ... ONSIZ .04 -.03 -45.3 ... t t t t 0.02 1 1.90 -94.8 ... ONTX 1.60 -.13 -7.5 dd ... t s t t 1.50 1 3.88 -29.5 -38.2 ONCS .00 +.04 +3.6 dd ... s s t t 0.88 1 2.08 -19.1 -45.0 OHGI .85 -.03 -3.6 dd ... t s s t 0.57 1 4.32 -52.8 -80.7 TURN 1.64 -.02 -1.2 ... t s s s 1.18 9 1.72 +18.8 +14.5 FLWS 9.55 -.05 -0.5 23 ... t s t t 7.80 5 11.40 -10.7 +5.4 OTEX 32.14 -.10 -0.3 37 ... t s s s 29.30 5 35.21 +4.0 +0.2 OPXAW .09 +.01 +20.0 ... s t t s 0.01 3 0.34 +350.0 ... OPXA 1.09 +.07 +6.9 ... s s s s 0.50 2 4.38 +18.5 -69.3 OPGN .27 -.01 -4.6 dd ... t t t t 0.21 1 3.10 -76.5 -83.1 OPGNW .07 ... ... ... r r t t 0.04 1 0.40 -54.0 ... OPHT 2.52 ... ... dd ... r t t t 2.24 1 59.99 -47.8 -95.7 OPNT 27.56 +3.44 +14.3 ... s t t t 22.75 2 51.90 -0.3 +223.7 OPK 6.02 +.05 +0.8 dd ... s t t t 5.85 1 12.15 -35.3 -41.6 OCC 2.15 ... ... dd 0.08 r t t t 2.13 1 3.80 -28.7 -4.4 OPB 22.45 +.55 +2.5 dd 0.80f s s t t 18.21 3 35.56 -25.3 -37.0 ORMP 9.60 +.23 +2.5 dd ... s s s s 5.70 0 10.00 +56.9 +26.4 OSUR 21.97 -.01 ... 41 ... r s s s 7.09 0 22.25 +150.2 +153.2 ORBC 10.30 ... ... dd ... r t t s 7.15 7 11.99 +24.5 +3.7 ORBK 43.10 +.15 +0.3 18 ... s s s s 26.83 0 43.07 +29.0 +49.3 OREX 2.34 +.04 +1.7 dd ... s t t s 1.65 2 5.70 +34.5 -33.1 ONVO 1.99 -.13 -6.1 dd ... t s t t 1.75 2 3.95 -41.3 -47.0 SEED 1.71 -.01 -0.6 dd ... t s s t 1.30 3 3.19 -27.5 -20.7 OACQW .34 +.03 +10.2 ... s s s s 0.05 7 0.52 +11.7 ... OACQ 10.60 ... ... ... r r s s 10.10 8 10.81 +1.9 +3.5 OESX 1.14 -.05 -4.2 dd ... t s t t 0.85 2 2.57 -47.5 -11.9 ORIT 16.20 +.20 +1.3 12 0.70a s s t t 15.30 3 19.00 -13.6 +9.6 ORRF 24.80 +.15 +0.6 27 0.40 s s s s 18.05 8 26.55 +10.7 +24.7 OFIX 49.00 +.33 +0.7 dd ... s s s s 32.51 0 50.40 +35.4 +8.3 OTEL 9.59 +.24 +2.6 6 ... s s s s 4.18 0 9.70 +51.0 +117.4 OTIC 3.40 -.05 -1.4 dd ... t t t t 3.15 1 21.15 -78.6 -80.8 OTTW 13.70 +.09 +0.7 0.16 s t t s 11.00 7 14.99 +7.6 +3.0 OTTR 42.90 -.10 -0.2 25 1.28 t s s s 33.08 0 43.30 +5.1 +29.0 OVAS 1.36 -.06 -4.2 dd ... t t t t 1.25 1 8.98 -11.1 -79.1 OSTK 24.65 -.10 -0.4 dd ... t s s s 13.05 0 25.50 +40.9 +64.8 OVID 9.26 -.14 -1.5 dd ... t s t t 5.28 4 15.93 -24.4 ... Name Oxbridge Re Hldgs Oxbridge Re Hldgs wt Oxford Immunotec Oxford Lane Capital Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y OXBR 4.65 OXBRW .35 OXFD 15.69 OXLC 10.19 P -.30 -.03 +.37 -.03 -6.1 9 -7.9 +2.4 dd -0.3 0.48 ... ... 2.40 Year Low Range High %Chg %Rtn t t t t 4.10 2 6.90 -22.5 +6.5 t t t s 0.21 3 0.70 +7.7 ... s s t s 11.71 6 19.51 +4.9 +28.4 t t s t 9.34 4 11.80 -3.0 +17.6 P&F Inds PFIN 7.52 +.07 +0.9 0.20 s s s t 5.60 6 8.83 -9.1 -5.3 PAM Transp PTSI 21.11 +.19 +0.9 8 ... s s s t 14.50 5 28.43 -18.7 +3.5 PB Bancorp Inc PBBI 10.30 +.30 +3.0 cc 0.16 s s t s 8.47 8 10.85 +4.1 +17.2 PC Connection Inc CNXN 26.09 +.03 +0.1 14 0.34e s s t t 22.31 5 30.48 -7.1 +7.0 PC-Tel Inc PCTI 6.11 +.13 +2.2 0.22f s t t s 4.86 4 8.48 +13.6 +23.5 PCM Inc PCMI 13.05 -.05 -0.4 8 ... t s t t 11.80 1 31.20 -42.0 -26.2 PCSB Financial Corp PCSB 17.79 +.21 +1.2 ... s s s s 15.76 0 17.95 +8.1 ... PDC Energy Inc PDCE 44.32 +.52 +1.2 32 ... s s s t 36.74 2 84.88 -38.9 -32.1 PDF Solutions Inc PDFS 15.71 +.36 +2.3 39 ... s s t t 14.11 2 24.44 -30.3 -6.0 PDL BioPharma Inc PDLI 3.31 +.03 +0.9 6 0.20 s s s s 1.93 8 3.77 +56.1 +5.1 PHI Inc Nv PHIIK 12.19 +.02 +0.2 dd 0.20 s s s t 8.09 4 19.01 -32.4 -31.1 Pico Holdings PICO 16.55 ... ... dd ... r s t s 10.51 9 17.95 +9.2 +60.8 PLX Pharma Inc PLXP 6.55 -.20 -3.0 ... t t s t 5.60 1 142.01 -48.8 -94.2 PRA Group Inc PRAA 29.30 +.50 +1.7 18 ... s t t t 23.15 4 42.70 -25.1 -13.4 PRA Health Sciences PRAH 74.94 +.94 +1.3 44 ... s t t s 50.87 8 80.99 +36.0 +38.1 PRGX Global Inc PRGX 6.65 +.05 +0.8 dd ... s s s s 4.25 9 7.25 +12.7 +36.1 PTC Inc PTC 54.95 +.30 +0.5 46 ... s s t s 43.01 7 60.22 +18.8 +25.0 PTC Therapeutics Inc PTCT 20.41 +.99 +5.1 dd ... s s s s 4.03 0 22.00 +87.1 +119.9 PacWest Bancorp PACW 46.86 +1.18 +2.6 16 2.00 s s s t 41.10 4 57.53 -13.9 +11.5 Paccar Inc PCAR 70.86 +.94 +1.3 19 1.00 s s s s 53.38 0 70.32 +10.9 +25.6 Pac Biosci Calif PACB 5.36 -.01 -0.2 dd ... t s s s 3.08 4 9.50 +41.1 -36.4 Pacific Continental PCBK 24.55 +.25 +1.0 26 0.44 s s t s 16.00 8 26.85 +12.4 +48.4 Pacific Ethanol Inc PEIX 5.40 +.20 +3.8 dd ... s s t t 4.15 2 10.95 -43.2 -18.2 Pacific Merc Bancorp PMBC 8.95 +.05 +0.6 dd ... s s s s 5.30 0 9.00 +22.6 +21.9 Pacific Premier Bncp PPBI 34.85 +.30 +0.9 23 ... s t t t 24.00 7 41.90 -1.4 +27.3 Pacira Pharmaceutic PCRX 36.30 -.75 -2.0 dd ... t s t s 29.95 3 58.95 +12.4 -8.6 Pain Therapeutics PTIE 4.25 +.36 +9.3 ... s s s s 3.10 1 21.00 +6.5 -76.0 Pan Am Silver PAAS 17.59 -.17 -1.0 24 0.10 t t s s 13.80 6 21.29 +16.7 +2.6 Pangaea Logistics PANL 2.46 +.21 +9.3 2 ... s t t t 2.14 2 4.44 -27.6 -8.9 Papa Johns PZZA 73.60 +.95 +1.3 27 0.90f s t s t 70.73 2 90.49 -14.0 -6.1 Papa Murphy’s Hldgs FRSH 5.31 +.17 +3.3 dd ... s s s s 3.50 6 6.88 +25.8 -17.6 Paragon Commercial PBNC 53.98 +1.70 +3.3 ... s s s s 35.99 9 57.05 +23.5 +37.7 Paratek Pharm PRTK 24.60 -.15 -0.6 dd ... t s s s 9.80 8 29.00 +59.7 +82.4 Parexel Intl PRXL 87.99 +.04 ... 35 ... r s s s 51.16 0 87.98 +33.9 +29.6 Park City Group PCYG 11.75 +.95 +8.8 53 ... s t t t 10.67 2 17.00 -7.5 -5.2 Park Ohio Ind PKOH 41.45 +1.05 +2.6 16 0.50 s s s t 30.01 7 47.00 -2.7 +12.8 Park Sterling Corp PSTB 11.53 +.05 +0.4 25 0.16 s s t s 7.50 8 12.72 +6.9 +41.6 Parke Bancorp PKBK 19.30 +.05 +0.3 12 0.48f s s t s 7.62 8 22.95 +85.5 +39.4 ParkerVision Inc PRKR 1.78 -.06 -3.3 dd ... t t t t 1.60 1 4.68 -3.3 -60.0 Patrick Inds PATK 78.05 +1.75 +2.3 20 ... s s s s 50.80 8 86.10 +2.3 +26.0 Pattern Energy PEGI 26.29 -.01 ... 80 1.68 r s s s 18.68 0 26.50 +38.4 +20.4 Patterson Cos PDCO 37.94 -.59 -1.5 19 1.04f t s t t 35.93 2 49.26 -7.5 -14.1 Patterson UTI Energy PTEN 18.71 +.05 +0.3 dd 0.08 s s t t 14.83 3 29.76 -30.5 -1.5 Pavmed Inc PAVM 7.36 +.18 +2.5 ... s s s s 2.54 5 14.00 +6.7 -50.3 Paychex PAYX 58.08 +.23 +0.4 26 2.00f s s s t 52.78 6 63.03 -4.6 +1.2 Paylocity Hldg PCTY 46.97 +.10 +0.2 cc ... s s s s 29.69 9 49.65 +56.5 +9.8 Payment Data Systems PYDS 1.77 -.03 -1.7 dd ... t s s t 1.17 3 3.80 -4.3 -3.7 PayPal Holdings PYPL 62.92 +.42 +0.7 50 ... s s s s 38.06 0 63.26 +59.4 +53.1 pdvWireless Inc PDVW 29.80 +.65 +2.2 dd ... s s s s 18.70 9 32.15 +32.2 +39.3 Peak Resorts Inc SKIS 4.30 -.05 -1.1 dd 0.28 t t s t 3.90 2 6.20 -22.5 -4.0 Peapack-Gladstone PGC 31.82 -.20 -0.6 20 0.20 t s s s 20.29 9 33.68 +3.0 +57.2 Pegasystems Inc PEGA 57.95 +1.45 +2.6 77 0.12 s s t s 27.20 9 64.85 +61.0 +103.2 Pendrell Corp PCO 6.79 ... ... ... r s t s 5.89 6 7.61 +0.6 +1.3 Penn Natl Gaming PENN 22.84 +.32 +1.4 42 ... s s s s 11.93 0 23.03 +65.6 +67.9 Penn Virginia Corp PVAC 39.50 +.30 +0.8 ... s s s t 31.00 3 61.97 -19.4 ... PennantPark Invest PNNT 7.54 +.02 +0.3 8 0.72 s t s t 6.86 4 8.68 -1.6 +8.3 PennPk FltRtCap PFLT 14.30 -.03 -0.2 13 1.14 t s s s 12.21 0 14.45 +1.3 +19.7 Penns Woods Bancorp PWOD 46.25 +1.09 +2.4 19 1.88 s s s t 38.12 6 52.65 -8.4 +11.5 Pensare Acquisition WRLS 9.68 -.01 -0.1 ... t s t t 9.61 7 9.73 -0.1 ... Pensare Acquisition WRLSW .45 ... ... ... r t s s 0.42 2 0.60 +2.3 ... Peoples Utd Fncl PBCT 17.04 +.13 +0.8 19 0.69 s s t t 15.28 4 20.13 -12.0 +10.5 Peoples Utd Fncl pf PBCTP 26.75 -.10 -0.4 1.41 t t t s 24.06 6 29.36 +3.5 ... Peoples Bcp OH PEBO 32.02 +.01 ... 17 0.88f r s t t 24.02 8 35.43 -1.4 +35.7 Peoples Bncp NC PEBK 33.11 +.47 +1.4 21 0.48 s s s s 19.80 7 39.73 +32.1 +59.5 Peoples Fin Svcs PFIS 45.32 +.66 +1.5 17 1.28f s s s t 38.41 6 50.54 -6.9 +17.0 Peoples Utah Bncp PUB 30.10 +.35 +1.2 23 0.36f s s s s 18.49 0 29.90 +12.1 +46.8 Perceptron PRCP 7.78 -.21 -2.6 dd 0.15 t s s s 5.59 7 8.95 +17.2 +27.8 Peregrine Pharm pfE PPHMP 21.66 +.02 +0.1 2.63 s t t s 18.40 7 23.13 +8.8 ... Peregrine Pharma PPHM 3.12 -.03 -1.0 ... t t t s 1.97 4 5.78 +44.7 +17.5 Perficient Inc PRFT 18.24 +.06 +0.3 35 ... s s t s 14.15 7 20.25 +4.3 -7.8 Performant Financial PFMT 1.86 -.01 -0.5 dd ... t s t t 1.50 2 4.07 -20.9 -24.0 Perfumania Hldgs PERF 1.85 -.05 -2.6 dd ... t s s s 0.95 5 3.00 +23.3 -13.9 Perion Network Ltd PERI 1.05 -.03 -2.8 ... t t t t 0.94 1 2.38 -26.1 -15.6 Perma Fix Environ PESI 3.90 +.10 +2.6 dd ... s s s r 2.85 5 5.30 ... -27.3 Perma-Pipe Intl PPIH 8.90 +.25 +2.9 dd ... s s s s 6.35 9 9.30 +9.9 +11.8 Pernix Therapeutics PTX 2.93 -.07 -2.3 dd ... t s t s 1.83 3 7.15 +51.0 -45.8 Perry Ellis Intl Inc PERY 22.29 -.05 -0.2 15 ... t s s t 16.35 5 29.00 -10.5 +12.3 Pershing Gold Corp PGLC 2.97 -.02 -0.7 dd ... t t s t 2.60 2 4.80 -9.2 -33.4 PetIQ Inc PETQ 23.26 -1.42 -5.8 ... t t t t 19.76 5 27.27 -0.3 ... PetMed Express PETS 35.81 +.25 +0.7 28 0.80 s t t s 18.90 6 50.90 +55.2 +76.1 PFSweb Inc PFSW 8.10 ... ... dd ... r s t t 5.83 6 9.73 -4.7 -15.2 PhaseRx Inc PZRX .72 +.04 +5.9 ... s s t t 0.54 1 3.30 -53.5 ... Phibro Animal Hlth PAHC 36.50 +.75 +2.1 23 0.40 s t t s 24.83 8 40.25 +24.6 +37.3 Photronic Inc PLAB 8.00 ... ... 47 ... r s t t 7.55 1 12.10 -29.2 -19.8 Pieris Pharmaceutic PIRS 5.43 +.04 +0.7 ... s s s s 1.30 9 6.20 +286.5 +243.3 Pilgrims Pride PPC 29.54 -.02 -0.1 17 ... t s s s 17.15 0 29.86 +55.6 +40.4 Pingtan Marine Ent PME 3.47 +.05 +1.5 22 0.04 s s t s 0.84 7 5.18 +99.4 +208.9 Pinnacle Entert PNK 20.10 +.67 +3.4 ... s s s s 11.36 9 22.10 +38.6 +70.6 Pinnacle Financial PNFP 63.05 +.55 +0.9 20 0.56 s s s t 49.40 7 71.85 -9.0 +13.5 Pixelworks Inc PXLW 5.01 +.23 +4.8 42 ... s s s s 2.17 8 6.22 +78.9 +77.7 Planet Payment Inc PLPM 4.40 +.06 +1.4 9 ... s s s s 2.75 9 4.64 +7.8 +21.6 Playa Hotels & Res PLYA 10.59 -.31 -2.8 ... t t t t 9.81 4 12.27 -0.6 +10.9 Plexus Corp PLXS 53.52 +.83 +1.6 17 ... s s s t 44.35 7 58.74 -1.0 +13.4 Plug Power Inc PLUG 2.47 +.22 +9.8 dd ... s s s s 0.83 9 2.70 +105.8 +56.3 Plumas Bancorp PLBC 20.55 +.40 +2.0 17 0.28f s s t s 9.80 9 22.00 +8.2 +100.1 Pluristem Thera PSTI 1.42 +.08 +6.0 11 ... s s s t 1.04 7 1.66 -0.7 -18.8 Pointer Tele Sys PNTR 16.65 +.80 +5.0 25 ... s s s s 6.78 0 16.35 +144.9 +122.6 Points Intl Ltd PCOM 10.36 -.01 -0.1 dd ... t s s s 6.28 0 10.79 +35.6 +21.1 Polar Power Inc POLA 4.45 -.07 -1.5 ... t s t t 4.12 1 11.50 -50.3 ... PolarityTE Inc COOL 29.38 +1.09 +3.9 ... s s s s 2.61 9 32.63 +806.8 +690.2 Pool Corp POOL 107.10 +2.11 +2.0 28 1.48 s s t s 88.65 6 124.25 +2.6 +11.9 Popular Inc BPOP 40.03 -.68 -1.7 19 1.00 t s t t 35.08 5 45.96 -8.6 +7.9 Portola Pharm PTLA 56.57 +1.62 +2.9 dd ... s s s s 15.68 8 67.10 +152.1 +138.6 Potbelly Corp PBPB 11.35 -.20 -1.7 67 ... t s t t 10.50 3 14.55 -12.0 -10.0 Potlatch Corp PCH 47.80 -.05 -0.1 29 1.50 t s s s 35.93 9 49.35 +14.8 +35.6 Powell Ind POWL 29.18 +.28 +1.0 cc 1.04 s s t t 26.76 2 47.24 -25.2 -21.4 Power Integrations POWI 74.25 +.40 +0.5 40 0.56 s s s s 59.41 7 82.80 +9.4 +26.3 PowShs Var Rate VRIG 25.16 -.04 -0.1 0.57 t t t s 24.97 6 25.35 +0.7 ... PowSh DB OptYldCmdty PDBC 16.79 -.03 -0.2 q ... t s s t 14.95 6 18.45 -2.8 +7.1 PwSh GoldDragChina PGJ 44.94 +.43 +1.0 q 0.20e s s s s 28.32 0 45.15 +57.2 +37.5 PowerShs Div Achiev PFM 24.61 -.10 -0.4 q 0.50e t s s s 21.80 0 24.71 +7.5 +12.3 PowerShares HiYldDiv PEY 17.10 -.07 -0.4 q 0.54 t s s s 15.17 9 17.46 +1.0 +14.7 PowerShs Intl Div PID 15.99 -.19 -1.2 q 0.65e t s s s 13.71 0 16.20 +11.0 +16.0 PwShs Utilities Mom PUI 28.62 -.52 -1.8 q 0.63e t t s s 23.94 9 29.49 +11.7 +18.2 PowSh Water Res PHO 27.89 +.12 +0.4 q 0.18e s s s s 22.89 0 27.79 +13.4 +17.5 PwShs Nasd Internet PNQI 111.35 +.48 +0.4 q ... s s s s 80.85 0 113.48 +34.7 +29.5 PowSh DWA Momentum PDP 48.59 +.10 +0.2 q 0.11e s s s s 40.29 0 48.65 +15.7 +15.6 PowShs Buyback Ach PKW 54.51 +.06 +0.1 q 0.52e s s s s 46.07 0 54.92 +8.0 +17.6 PwSh Technology Mom PTF 50.04 +.67 +1.4 q 0.26e s s s s 38.20 0 50.52 +25.4 +22.6 PwSh Healthcare Mom PTH 66.28 +.66 +1.0 q ... s s s s 42.72 0 66.15 +38.1 +30.3 PwSh Financial Mom PFI 32.11 +.22 +0.7 q 0.14e s s s s 28.69 9 32.78 +4.7 +7.0 PwSh Energy Momentum PXI 33.74 +.15 +0.4 q 0.69e s s s t 30.10 3 47.35 -22.4 -12.3 PwShs Consum Cyc PEZ 46.69 +.03 +0.1 q 0.30e s s s s 39.37 0 46.83 +10.8 +10.3 PwrShs US 1500 SmMid PRFZ 120.98 +.47 +0.4 q 1.30e s s s s 98.90 0 121.50 +4.9 +18.5 PowSh Dev Momentum PIZ 27.05 +.05 +0.2 q 0.26e s s s s 21.03 0 27.16 +26.5 +17.3 PowSh Emg Momentum PIE 19.60 -.03 -0.2 q 0.12e t s s s 14.43 0 19.63 +33.0 +22.2 PowSh DWIA Tactical DWIN 27.48 -.15 -0.5 1.18 t s t s 26.30 5 28.76 +0.4 +5.5 PS Russell 1K LwBeta USLB 29.54 -.10 -0.3 q ... t s s s 25.34 0 29.68 +8.9 +14.1 PowSh Intl Low Beta IDLB 28.84 +.16 +0.6 q ... s s s s 24.17 0 29.09 +17.8 +15.4 PowSh DWA Tactical DWTR 26.56 +.22 +0.8 q ... s s s s 23.48 0 26.58 +9.6 +8.2 PowSh Intl Buyback IPKW 34.83 -.05 -0.1 q 0.29e t s s s 26.77 0 35.07 +23.2 +26.1 PowSh SP SmCap Engy PSCE 13.53 +.21 +1.6 q 0.14e s s s t 11.37 2 22.69 -35.6 -19.4 PowSh KBW Reg Bank KBWR 51.39 +.48 +0.9 q 0.79e s s t t 42.35 6 58.72 -8.1 +19.5 PowSh DWA SmCapMomen DWAS 45.47 +.78 +1.7 q 0.07e s s s s 34.17 0 44.78 +12.5 +18.8 PowSh KBW Bank Portf KBWB 48.96 +.42 +0.9 q 0.58e s s t s 35.58 9 51.45 +3.6 +33.9 PowSh P&C Insur KBWP 56.78 -.28 -0.5 q 0.69e t t t s 49.30 7 61.03 +2.1 +16.1 PowSh KBW High Div KBWD 23.16 -.14 -0.6 q 2.10 t s t s 21.06 6 24.94 +0.8 +15.4 PowSh S&P SmCap Finl PSCF 50.98 +.03 +0.1 q 0.97e s s t t 42.20 8 54.16 -2.4 +17.3 PowShs KBW REIT KBWY 37.03 -.42 -1.1 q 2.58 t s t t 31.94 7 39.30 -1.6 +12.9 PowSh S&P SmCap Util PSCU 53.33 -.19 -0.4 q 1.21e t s s s 43.65 9 55.00 +11.5 +25.5 PowSh S&P SmCap Info PSCT 77.28 +1.26 +1.7 q 0.08e s s s s 60.37 0 79.13 +11.0 +23.4 PowShs Global Gold PSAU 20.14 -.37 -1.8 q 0.10e t s s s 15.80 6 24.36 +14.6 -7.1 PowSh S&P SmCp HCare PSCH 89.99 +.42 +0.5 q ... s s s s 63.03 0 90.03 +23.2 +20.6 PwShs 1-30 Treasury PLW 32.90 -.17 -0.5 0.66 t t s s 31.40 4 35.19 +3.2 -1.7 PwShs Global Water PIO 24.50 -.11 -0.4 q 0.34e t s s s 20.50 0 24.64 +17.8 +13.7 PowerShs QQQ Trust QQQ 145.55 -.51 -0.3 q 1.52e t s s s 113.45 0 146.59 +22.8 +25.3 Prana Biotechnology PRAN 2.90 +.15 +5.6 ... s s s s 1.52 4 5.14 +77.9 -46.6 Precipio Inc PRPO 2.08 +.05 +2.5 ... s t t t 2.03 1 28.16 -76.9 ... Preferred Bk of LA PFBC 53.10 +.95 +1.8 18 0.80f s t t s 34.31 8 58.98 +1.3 +49.3 Preformed Line Prdts PLPC 60.29 +2.72 +4.7 20 0.80 s s s s 41.37 0 61.21 +3.7 +28.7 Premier Financial PFBI 19.76 +.43 +2.2 13 0.60 s s t t 14.81 7 22.20 -1.7 +24.4 Premier Inc PINC 32.37 -.22 -0.7 cc ... t t t s 28.27 5 36.50 +6.6 +2.7 Presbia plc LENS 3.17 +.08 +2.6 ... s s s t 1.86 5 4.97 -9.4 -28.8 Presidio Inc PSDO 13.60 -.09 -0.7 ... t s t t 12.75 3 16.38 -4.6 ... Price T Rowe TROW 85.35 +.63 +0.7 17 2.28 s s s s 62.97 0 85.42 +13.4 +28.3 PriceSmart Inc PSMT 86.75 -.40 -0.5 28 0.70 t s t s 78.00 6 94.40 +3.9 +7.1 Priceline Group Inc PCLN 1854.18 +10.98 +0.6 39 ... s s t s 1422.19 7 2067.99 +26.5 +26.5 Prima BioMed Ltd PBMD 1.62 +.02 +1.3 ... s s t t 1.40 2 3.26 -30.8 +75.8 Primo Water Corp PRMW 11.91 +.01 +0.1 dd ... s s t t 10.74 3 15.39 -3.0 +5.3 Promoris Svcs PRIM 28.78 +.38 +1.3 31 0.22 s s s s 18.71 9 30.00 +26.3 +50.3 Pro-Dex Inc PDEX 7.76 +.31 +4.2 cc ... s s s s 3.80 0 7.90 +65.1 +39.3 ProPhase Labs PRPH 2.28 ... ... dd ... r s s s 1.78 8 2.45 +14.0 +19.4 ProQR Therapeutics PRQR 5.95 -.10 -1.7 dd ... t s s s 3.65 5 8.70 +21.4 +9.6 ProSh UltraNasdBio BIB 60.65 +.02 ... q ... r s s s 35.00 0 62.65 +52.0 +24.2 ProShs UltraPro QQQ TQQQ 114.83 -.28 -0.2 q ... t s s s 55.89 0 116.79 +80.5 +84.9 Prof Diversity Ntwk IPDN 4.78 -.06 -1.2 ... t t t t 3.74 2 13.90 -56.2 -25.9 Profire Energy Inc PFIE 1.76 +.09 +5.4 ... s s s s 1.08 0 1.76 +27.5 +38.0 Progenics Pharma PGNX 7.10 +.73 +11.5 dd ... s s s t 4.60 4 11.72 -17.8 +2.4 Progress Softw PRGS 37.49 +.18 +0.5 28 0.56f s s s s 25.55 0 38.51 +17.4 +37.6 Proofpoint Inc PFPT 90.42 +.94 +1.1 dd ... s s s s 68.04 8 97.00 +28.0 +17.6 ProShs UltPro ShtQQQ SQQQ 26.77 +.09 +0.3 q ... s t t t 26.36 1 60.90 -48.6 -51.9 a Continued on next page theintelligencer.net • Money & Markets e-Edition Thursday, Monday, September December 18, 10, 2017 2015 Plus 16 Nasdaq ( Name ProShs Ult Nasd Biot ProSh Ult Shrt Biotc Prospect Capital Cp Protagonist Thera Proteon Therapeutics Proteostasis Tehrep Protena Corp Providence Service Provident Bancorp Provident Fncl Hldgs Prudential Bncp pSivida Corp Psychemedics Cp Pulmatrix Inc Pulse Biosciences Puma Biotechnology Pure Cycle Corp Q QAD Inc A QCR Holdings Inc QIAGEN QIWI plc Qorvo Inc Qualcomm Inc Quality Systems Qualstar Corporation Qualys Inc Quantenna Communic Quarterhill Inc Quest Resource Hldg QuickLogic Corp Quidel QuinStreet Inc Qumu Corp Quotient Limited R R1 RCM Inc RBB Bancorp RBC Bearings Inc RCI Hospitality RF Industries Ltd RGC Resources RLJ Entertainment RMG Network Hldg RMR Group Inc RPX Corp RTI Surgical Inc RXI Pharmaceuticals Ra Pharmaceuticals RadNet Inc Rada Electronics Radcom Ltd RadiSys Corporation Radius Health Inc Radware Ltd Ramaco Resources Inc Rambus Inc Rand Logistics Randgold Resources Randolph Bancorp Rapid7 Inc Rave Restaurant Grp Raven Inds Reading Intl A Real Goods Solar Real Industry Inc RealNetworks Inc RealPage Inc Reata Pharmaceut Recon Tech Ltd Recro Pharma Inc Red Robin Gourmet Red Rock Resorts Inc Redfin Corp Redhill Biopharma Regeneron Pharm RegenxBio Inc Regulus Therapeutics Reis Inc Remark Holdings Inc Renasant Corp Renewable Energy Grp Rennova Health wt Rennova Health Rent-A-Center Inc Rentech Inc Repligen Repros Therapeutics Republic Bancorp Inc Repub Fst Bcp Rsch Frontier Resonant Inc Resources Connection Retail Opp Inv Retrophin Inc Revance Therapeutics Revolution Lighting ReWalk Robotics Ltd Rex Energy Corp RiceBran Tech Richardson Elec Rigel Pharm RigNet Inc Ritter Pharmaceutic Riverview Bancorp Rockwell Medical Rocky Brands Inc Rocky Mtn Choc Roka BioScience Root9B Holdings Inc Rosehill Resources A Rosehill Resourc wt Rosetta Genomics Ross Stores Royal Bcsh PA Royal Gold Rush Enterprises A Rush Enterprises B Ruths Hospitality Ryanair Holdings S S&T Bancorp S&W Seed Co SB Financial Group SBA Communications SEI Investments SG Blocks Inc SGOCO Group SI Financial Group SLM Corp SMART Global Holding SORL Auto Parts Inc SP Plus Corp SPAR Group SPDR Dorsey Wr Fixed SPI Energy Co Ltd SPS Commerce Inc SS&C Technlogies SSR Mining Inc SVB Financial Group Sabra Healthcare Sabre Corp SAExploration Hldgs Safety Insurance Grp Sage Therapeutics Saia Inc Salem Media Group Sanderson Farms Sandy Spring Bcp Sanfilipo John Sangamo Therapeutics Sanmina Corp Sanofi rt Sapiens Intl Sarepta Thera Savara Inc ScanSource Inc Schmitt Inds Schnitzer Steel Scholastic Cp Schulman SciClone Phrm Scientific Games Cp Scripps Networks Scynexis Inc SeaChange Intl Inc Seacoast Banking Seagate Tech Seanergy Maritime Sears Holdings Corp Sears H&O Stores SeaSpine Hldgs Seattle Genetics Second Sight Medical SecureWorks Corp A Secur Ntl Select Comfort Corp continued) Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y UBIO 38.20 +.08 BIS 20.83 ... PSEC 6.65 -.05 PTGX 16.54 +.79 PRTO 1.70 ... PTI 1.88 ... PRTA 64.63 -.12 PRSC 51.55 -.55 PVBC 22.15 +.35 PROV 19.73 ... PBIP 18.11 -.05 PSDV 1.28 +.07 PMD 19.34 +.10 PULM 1.95 +.17 PLSE 14.52 -1.21 PBYI 104.95 +2.70 PCYO 7.15 -.10 QADA QCRH QGEN QIWI QRVO QCOM QSII QBAK QLYS QTNA QTRH QRHC QUIK QDEL QNST QUMU QTNT Year Low Range High %Chg %Rtn +0.2 ... s s s s 17.67 0 40.00 +81.0 +29.4 ... q ... r t t t 20.26 1 42.50 -40.5 -33.9 -0.7 7 0.72m t t t t 6.54 1 9.58 -20.4 -2.7 +5.0 ... s s s t 8.00 5 26.36 -24.8 +18.2 ... dd ... r s s t 1.10 1 11.45 -10.5 -79.9 ... ... r s t t 1.71 1 16.67 -84.7 -85.3 -0.2 dd ... t s s s 40.58 9 69.53 +31.4 +16.0 -1.1 11 ... t s s s 34.88 9 54.99 +35.5 +11.8 +1.6 ... s s t s 14.96 8 24.65 +23.7 +36.0 ... 23 0.56f r s s t 17.62 7 20.66 -2.4 +5.3 -0.3 91 0.12 t s t s 14.40 9 18.74 +5.8 +26.5 +5.8 dd ... s s t t 1.03 2 3.52 -25.1 -66.7 +0.5 22 0.60 s t t t 13.81 4 27.99 -21.6 +0.9 +9.6 dd ... s s t s 0.50 3 6.98 +230.5 +11.3 -7.7 dd ... t t t s 5.20 3 39.50 +123.4 +146.6 +2.6 dd ... s s s s 28.35 0 109.85 +241.9 +68.8 -1.4 dd ... t s t s 4.60 7 8.73 +30.0 +43.3 33.55 +.45 +1.4 0.29 s s s s 21.09 0 34.20 +10.4 +57.7 42.75 -.25 -0.6 17 0.20 t t t t 28.70 7 50.00 -1.3 +38.8 32.11 +.10 +0.3 29 ... s s t s 23.94 8 35.26 +14.6 +17.5 17.56 +.22 +1.3 15 0.84e s t t s 11.60 4 26.55 +37.5 +15.9 74.35 -1.14 -1.5 dd ... t s s s 48.28 9 79.34 +41.0 +33.5 52.25 +.06 +0.1 18 2.28 s s t t 48.92 2 71.62 -19.9 -13.0 15.71 -.14 -0.9 30 0.70 t s t s 10.61 8 17.74 +19.5 +38.9 6.15 -.09 -1.4 ... t t s s 2.62 4 13.20 +110.6 +73.8 51.95 +.65 +1.3 47 ... s s s s 30.61 0 51.95 +64.1 +43.9 17.89 -.16 -0.9 ... t s t t 13.75 4 25.46 -1.3 ... 1.36 -.01 -0.7 23 0.05 t s t t 1.26 1 2.20 -16.6 -8.5 1.13 -.13 -10.6 ... t t t t 1.15 1 3.00 -54.0 ... 1.73 -.02 -1.1 dd ... t s s s 0.75 6 2.48 +24.5 +115.9 40.91 +5.10 +14.2 cc ... s s s s 18.25 0 38.92 +91.0 +66.2 6.52 +.37 +6.0 dd ... s s s s 2.61 0 6.19 +73.4 +103.6 2.87 -.09 -3.0 dd ... t s t s 1.80 6 3.77 +20.6 +6.1 4.42 ... ... ... r s t t 3.22 3 8.64 -8.7 ... RCM 3.28 -.01 -0.3 ... t s t s 2.58 4 4.37 +21.5 ... RBB 21.50 -.02 -0.1 ... t t t t 21.45 1 24.19 -7.9 ... ROLL 117.35 +.62 +0.5 37 ... s s s s 67.99 0 117.57 +26.4 +56.4 RICK 24.23 +.11 +0.5 17 0.12 s s s s 10.92 9 26.85 +41.7 +115.7 RFIL 2.20 +.05 +2.3 dd 0.08 s s s s 1.40 9 2.30 +25.7 +23.9 RGCO 26.97 +.37 +1.4 26 0.58 s t t s 15.73 7 31.99 +62.0 +69.9 RLJE 3.28 +.20 +6.5 ... s s t s 1.09 7 4.61 +105.0 +46.0 RMGN 2.07 -.15 -6.8 ... t s t t 1.55 2 4.42 -27.6 -36.9 RMR 51.65 +.60 +1.2 28 1.00 s s s s 33.90 9 55.10 +30.8 +37.6 RPXC 12.73 -.06 -0.5 27 ... t s t s 8.99 7 15.15 +17.9 +21.2 RTIX 4.55 +.05 +1.1 dd ... s t t s 2.50 6 6.00 +40.0 +45.6 RXII .50 -.02 -3.1 dd ... t t t t 0.51 1 2.93 -29.5 -76.4 RARX 15.44 +.35 +2.3 ... s s t s 12.05 3 27.84 +1.6 ... RDNT 11.10 -.05 -0.4 56 ... t s s s 5.25 0 11.50 +72.1 +63.3 RADA 2.90 -.16 -5.2 dd ... t s s s 0.99 9 3.24 +150.0 +170.8 RDCM 20.05 +.15 +0.8 cc ... s s s s 16.60 6 22.45 +12.6 +6.0 RSYS 1.55 -.02 -1.3 dd ... t s t t 1.36 1 5.81 -65.0 -69.7 RDUS 33.71 +.17 +0.5 dd ... s t t t 31.58 1 59.22 -11.4 -38.4 RDWR 16.84 +.52 +3.2 dd ... s t t s 11.46 8 18.33 +15.5 +18.7 METC 6.84 -.13 -1.9 ... t t s t 5.01 2 14.78 -49.5 ... RMBS 13.52 +.14 +1.0 75 ... s s s t 11.30 8 14.39 -1.8 +3.5 RLOG .29 +.03 +9.6 dd ... s s t t 0.19 1 2.95 -65.7 -68.3 GOLD 100.68 -1.89 -1.8 32 1.00f t s s s 67.54 9 108.29 +31.9 +6.7 RNDB 14.70 +.18 +1.2 ... s s t t 12.79 6 16.50 -8.8 +11.1 RPD 17.39 +.70 +4.2 dd ... s s s s 10.63 8 19.29 +42.9 +2.1 RAVE 1.56 +.03 +2.0 dd ... s t t t 1.27 2 3.93 -17.0 -57.9 RAVN 31.00 -.20 -0.6 36 0.52 t t t s 20.21 7 37.40 +23.0 +44.1 RDI 16.21 +.20 +1.2 37 ... s s s t 12.54 8 17.18 -2.3 +19.9 RGSE .83 -.01 -1.2 dd ... t s t t 0.60 1 240.00 -88.5 -99.3 RELY 2.20 +.05 +2.3 dd ... s s t t 1.55 2 6.70 -63.9 -65.8 RNWK 4.62 -.01 -0.2 dd ... t s s t 3.90 5 5.45 -4.9 +9.7 RP 39.65 +.30 +0.8 51 ... s t s s 23.69 8 43.65 +32.2 +58.2 RETA 31.88 +.87 +2.8 ... s s s s 18.51 6 41.60 +46.0 +13.7 RCON .81 -.23 -22.0 dd ... t t t t 0.90 1 1.93 -37.6 -11.9 REPH 8.20 +.21 +2.6 ... s s s s 5.81 6 10.17 +1.7 -14.2 RRGB 61.60 -1.50 -2.4 55 ... t s t s 40.85 7 74.11 +9.2 +36.4 RRR 22.77 +.16 +0.7 0.40 s s t t 20.87 5 24.94 -1.8 +8.0 RDFN 26.92 +.39 +1.5 ... s t s s 19.29 6 33.49 +24.1 ... RDHL 8.90 +.14 +1.6 ... s s s t 8.16 2 15.27 -14.9 -40.7 REGN 434.64 +1.19 +0.3 44 ... s t t s 325.35 6 543.55 +18.4 +7.6 RGNX 29.80 +1.55 +5.5 dd ... s s s s 13.61 0 28.40 +60.6 +96.7 RGLS 1.33 +.02 +1.5 dd ... s s s t 0.79 2 3.65 -40.9 -60.8 REIS 17.75 ... ... cc 0.68 r s t t 15.95 3 23.63 -20.2 -10.1 MARK 3.87 -.22 -5.4 dd ... t s s t 1.93 7 4.74 -1.3 -4.4 RNST 40.05 +.53 +1.3 18 0.72 s s t t 32.51 6 45.32 -5.1 +18.7 REGI 13.00 +.05 +0.4 dd ... s s s s 7.91 0 13.39 +34.0 +58.7 RNVAZ .01 -.00 -16.7 ... t t t t 0.00 1 0.14 -37.5 ... RNVA .23 -.02 -7.4 ... t t t t 0.20 1 7.65 -91.0 -96.6 RCII 12.21 -.33 -2.6 72 0.32 t t s s 7.76 8 13.89 +9.3 +1.6 RTK .33 +.01 +4.5 dd ... s s t t 0.23 1 3.21 -86.9 -90.3 RGEN 46.06 +1.74 +3.9 82 ... s s s s 26.16 0 46.81 +49.4 +34.1 RPRX .31 -.01 -2.5 dd ... t s t t 0.26 1 2.28 -76.5 -85.1 RBCAA 36.02 +.42 +1.2 15 0.88 s s s t 28.56 7 40.74 -8.9 +20.6 FRBK 9.10 +.10 +1.1 70 ... s s t s 3.70 9 9.90 +9.0 +119.5 REFR 1.21 -.04 -3.2 dd ... t s t t 0.98 2 3.00 -33.5 -56.4 RESN 4.90 ... ... ... r s s t 3.82 5 6.23 -3.0 -22.2 RECN 12.85 +.45 +3.6 23 0.48f s s t t 12.05 2 19.80 -33.2 -9.0 ROIC 19.59 -.25 -1.3 38 0.75 t t s t 18.45 3 22.63 -7.3 -3.1 RTRX 23.19 -.89 -3.7 dd ... t t s s 15.55 8 25.11 +22.5 -0.6 RVNC 24.40 -.20 -0.8 dd ... t s t s 12.35 8 28.30 +17.9 +74.7 RVLT 7.50 -.28 -3.6 ... t s s s 5.21 6 9.17 +36.4 +7.8 RWLK 1.75 -.05 -2.8 dd ... t s r t 1.10 2 6.50 -37.5 -68.6 REXX 2.17 -.03 -1.4 dd ... t t t t 2.10 1 9.80 -53.9 -56.9 RIBT 1.13 +.03 +2.7 dd ... s s s s 0.69 6 1.54 +9.7 -14.0 RELL 5.71 -.14 -2.4 dd 0.24 t s t t 5.31 3 7.09 -9.4 -9.4 RIGL 2.50 +.03 +1.2 dd ... s s t s 1.94 3 4.38 +5.0 -28.4 RNET 17.90 +.70 +4.1 dd ... s s s t 12.94 5 23.90 -22.7 +29.7 RTTR .53 -.01 -1.5 dd ... t t t t 0.50 1 3.75 -80.4 -60.3 RVSB 7.83 +.14 +1.8 21 0.09f s t s s 5.06 9 8.16 +11.9 +50.6 RMTI 6.63 +.20 +3.1 dd ... s s t s 3.55 6 8.98 +1.2 -6.9 RCKY 13.60 -.30 -2.2 dd 0.44 t t s s 9.95 7 15.70 +17.7 +36.7 RMCF 11.53 -.01 -0.1 20 0.48 t t t s 9.65 6 13.23 +13.2 +19.0 ROKA .98 -.01 -0.6 dd ... t t t t 0.85 1 9.30 -76.9 -91.6 RTNB 1.58 +.05 +3.3 ... s s t t 0.41 2 11.99 -85.2 -87.3 ROSE 5.95 -.06 -1.0 ... t t t t 5.52 1 11.69 -42.7 -40.4 ROSEW .80 +.06 +8.1 ... s s t t 0.25 4 2.00 -42.9 ... ROSG 1.41 ... ... ... r t t t 1.25 1 11.46 -72.0 -87.2 ROST 60.81 +.10 +0.2 20 0.64 s s s t 52.85 5 69.81 -7.3 -1.0 RBPAA 4.19 +.20 +5.0 26 ... s s t s 2.25 9 4.66 +1.0 +67.6 RGLD 90.47 +.77 +0.9 58 0.96 s s s s 60.21 9 94.39 +42.8 +19.1 RUSHA 41.56 +.58 +1.4 32 ... s s s s 21.99 0 43.55 +30.3 +76.9 RUSHB 38.95 +.12 +0.3 30 ... s s s s 22.14 9 40.99 +26.2 +66.9 RUTH 20.20 -.40 -1.9 20 0.36 t s t s 13.74 8 22.65 +10.4 +37.9 RYAAY 107.00 -1.15 -1.1 1.55e t t t s 67.56 8 122.68 +28.5 +39.5 STBA SANW SBFG SBAC SEIC SGBX SGOC SIFI SLM SGH SORL SP SGRP DWFI SPI SPSC SSNC SSRM SIVB SBRA SABR SAEX SAFT SAGE SAIA SALM SAFM SASR JBSS SGMO SANM GCVRZ SPNS SRPT SVRA SCSC SMIT SCHN SCHL SHLM SCLN SGMS SNI SCYX SEAC SBCF STX SHIP SHLD SHOS SPNE SGEN EYES SCWX SNFCA SCSS 37.40 3.10 17.00 150.53 57.95 4.65 1.16 14.70 10.82 21.75 4.21 37.15 1.11 25.83 .46 58.70 38.12 10.18 172.65 23.44 18.05 2.52 71.60 62.70 59.35 6.40 160.64 39.28 64.61 14.75 37.60 .36 13.25 46.83 8.49 40.75 1.86 27.15 38.70 31.20 11.10 42.05 85.66 2.13 2.65 22.08 33.52 1.14 7.52 2.30 10.46 52.89 1.15 12.45 5.45 28.90 +.25 -.15 ... +.54 +.37 +.16 -.01 -.10 +.11 +.19 -.07 -.25 +.09 -.01 -.00 -.20 +.08 -.25 +2.06 -.02 -.15 -.18 +.20 +.34 +.65 ... +.56 +.43 +.53 +.60 +.45 ... +.51 +.32 -.06 +.40 -.13 +.35 -.53 +.15 ... +3.65 -.35 +.12 -.06 +.39 -.03 -.04 -.13 ... +.06 -.90 +.03 -.10 ... -.32 +0.7 16 0.80 s s s t 25.85 9 39.84 -4.2 +33.7 -4.6 dd ... t t t t 2.90 1 5.35 -32.6 -31.1 ... 12 0.28f r s s s 12.20 6 20.75 +5.9 +41.0 +0.4 cc ... s s s s 95.66 0 154.71 +45.8 +37.7 +0.6 27 0.56f s s s s 43.54 0 58.62 +17.4 +27.7 +3.6 ... s s t t 3.70 5 5.85 -5.5 ... -0.9 ... t s s t 0.90 1 3.95 -69.1 -66.3 -0.7 15 0.20 t s t t 12.30 6 16.45 -4.5 +13.1 +1.0 17 ... s s t t 6.93 7 13.20 -1.8 +43.0 +0.9 ... s s s s 11.50 9 24.15 +61.7 ... -1.6 3 ... t t t s 2.68 3 9.74 +38.5 +21.9 -0.7 22 ... t s s s 22.60 0 38.55 +32.0 +50.4 +8.8 ... s s s s 0.87 7 1.24 +11.0 +2.2 ... ... r s s s 23.61 0 26.06 +6.7 +5.9 -0.2 ... t s t t 0.28 1 3.03 -75.7 -84.1 -0.3 89 ... t t t t 48.11 4 74.85 -16.0 -13.3 +0.2 34 0.28f s s t s 28.43 9 40.21 +33.3 +19.8 -2.4 12 ... t s s s 7.70 5 13.73 +14.1 -16.8 +1.2 21 ... s s t s 104.84 8 198.83 +0.6 +59.3 -0.1 17 1.63e t s t t 19.30 5 29.10 -4.0 +7.1 -0.8 23 0.56 t s t t 17.30 1 28.43 -27.7 -32.0 -6.7 dd ... t s t t 1.50 1 12.17 -65.5 -68.2 +0.3 17 3.20f s s s t 65.30 7 75.05 -2.8 +12.6 +0.5 dd ... s t t s 38.30 5 90.80 +22.8 +44.2 +1.1 29 ... s s s s 27.96 0 59.25 +34.4 +90.7 ... 23 0.26 r s t s 5.00 5 8.25 +2.4 +12.2 +0.3 14 0.96 s s s s 74.07 0 160.50 +70.5 +69.5 +1.1 17 1.04 s s t t 27.86 7 45.64 -1.8 +30.7 +0.8 20 2.00e s s s t 46.34 7 74.69 -8.2 +33.3 +4.2 dd ... s s s s 2.65 0 15.05 +383.6 +199.8 +1.2 14 ... s s t s 26.70 7 42.95 +2.6 +32.3 ... ... r t t t 0.25 5 0.50 -6.1 ... +4.0 cc ... s s s t 10.57 5 15.98 -7.6 -6.0 +0.7 dd ... s s s s 26.26 6 63.73 +70.7 +54.9 -0.7 ... t s s r 4.60 1 49.63 ... -78.6 +1.0 15 ... s s s s 29.05 8 44.95 +1.0 +16.0 -6.3 dd ... t s s s 1.40 3 3.00 +13.8 +32.9 +1.3 18 0.75 s s s s 17.50 8 30.60 +5.6 +54.8 -1.4 27 0.60 t t t t 35.20 3 49.38 -18.5 +1.7 +0.5 29 0.82 s s t t 25.00 5 37.70 -6.7 +18.0 ... 15 ... r r s s 8.55 9 11.43 +2.8 +8.1 +9.5 dd ... s s s s 10.36 0 39.25 +200.4 +255.6 -0.4 17 1.20 t r s s 59.32 0 88.45 +20.0 +40.3 +6.0 dd ... s s s t 1.52 2 5.51 -33.2 -31.2 -2.2 dd ... t s t s 2.05 6 3.10 +15.2 -4.9 +1.8 21 ... s t t s 15.85 7 25.88 +0.1 +31.1 -0.1 9 2.52 t s t t 30.60 2 50.96 -12.2 -1.0 -3.4 dd ... t s s t 0.58 1 8.65 -0.9 -57.7 -1.7 dd ... t t t t 5.50 3 14.32 -19.1 -36.6 ... dd ... r s t t 1.75 2 7.25 -51.1 -56.9 +0.6 dd ... s t t s 6.31 6 13.46 +32.4 +4.1 -1.7 dd ... t s s s 45.31 3 75.36 +0.2 +0.4 +2.7 dd ... s s t t 0.90 1 3.60 -41.6 -66.7 -0.8 dd ... t s s s 8.25 9 13.14 +17.6 -2.2 ... 6 0.34t r t t t 5.06 2 7.62 -12.0 +3.7 -1.1 21 ... t t t s 17.95 6 36.74 +27.8 +16.5 Name Select Income REIT Selecta Biosciences Selective Ins SemiLEDS Corp Semtech Corp Seneca Foods Corp Senes Tech Inc Senior Housing Senior Housing pf 46 Senomyx Inc Sensus Healthcare Sequential Brands Seres Therapeutics Svc Source Intl ServisFirst Bcsh Seven Stars Cloud Gp Sharps Compliance Shenandoah Telecm ShiftPixy Inc Shiloh Industries Shineco Inc Shire PLC Shoe Carnival Shore Bancshares ShoreTel Inc ShotSpotter Inc Shutterfly Inc Siebert Fncl Sienna Biopharma Sientra Inc Sierra Bancorp Sierra Oncology Inc Sierra Wireless Inc Sify Tech Sigma Designs Sigma Labs Inc Sigmatron Intl Signature Bank Silgan Holdings Inc Silicom Limited Silicon Laboratories Silicon Motion Tech Siliconware ADS Silver Run Acqui II Silver Run Acqui II Silver Run Acqui II SilverSun Technolog Silvercrest Asst Mgt Simmons Fst Natl Simply Good Foocs Co Simulations Plus Sina Corporation Sinclair Bdcst Sino-Global Shipping Sinovac Biotech Ltd Sirius XM Hldgs Inc Sito Mobile Ltd Sky Solar Hldgs SkyWest Skyline Medical Inc Skyworks Solution Smart Sand Inc Smith Micro Software Snyder’s-Lance Social Rlty Cl A Socket Mobile Inc SodaStream Intl Sohu.com Inc Solar Capital Ltd Solar Sen Capital SolarEdge Tech Soleno Therapeutics Soleno Therapeutics Soligenix Inc wt Soligenix Inc Sonic Corp Sonic Foundry Inc Sonoma Pharmaceutica Sonus Networks Inc Sophiris Bio Sorrento Therapeut Sotherly Hotels Southn MO Bncp Sound Financial Bcp South State Corp Southern Fst Bcshs Sthn Natl Bcp Va Southside Bcsh TX Southwest Bncp Spark Energy Inc Spark Therapeutics Spartan Motors SpartanNash Co Spectrum Pharmaceut Sphere 3D Corp Spherix Inc Spirit Airlines Splunk Inc Spok Holdings Inc Sportsmans Warehse Spring Bank Pharma Sprott Focus Trust Sprouts Farmers Mkts Staar Surgical Staffing 360 Solu Stamps.com Inc Stanley Furn Star Bulk Carr 2019 Star Bulk Carriers Stars Group Inc Starbucks Cp State Auto Fincl State Bank Fincl State Natl Cos SteadyMed Ltd StealthGas Inc Steel Dynamics Inc Stein Mart Stellar Biotech Stemline Therapeutic 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 St Bk CA Summit Therapeutics Sun Bancorp NJ Sun Hydraulics Corp Sundance Engy Austrl Sunesis Pharm SunOpta Inc SunPower Corp Sunrun Inc Sunshine Bancorp Sunworks Inc Super Micro Cptr SuperCom Ltd Supercond Tech Superior Uniform Supernus Pharm support.com Inc Surgery Partners Surmodics Inc Sussex Bancorp Sykes Enterprises Symantec Corp Synacor Inc Synalloy Corp Synaptics Inc Synchronoss Tech Syndax Pharmaceutic Synergy Pharma Synlogic Inc Synopsys Inc Syntel Inc Synthesis Engy Sys Sypris Solutions Syros Pharmaceutical T T-Mobile US Inc T-Mobile US Inc pfA TAT Tech Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y SIR 23.34 SELB 18.62 SIGI 51.35 LEDS 2.05 SMTC 35.90 SENEA 31.70 SNES 1.54 SNH 20.02 SNHNL 26.91 SNMX .67 SRTS 5.20 SQBG 2.85 MCRB 15.16 SREV 3.53 SFBS 35.63 SSC 1.38 SMED 5.00 SHEN 35.60 PIXY 3.76 SHLO 9.10 TYHT 3.15 SHPG 155.66 SCVL 19.30 SHBI 16.52 SHOR 7.45 SSTI 10.88 SFLY 48.47 SIEB 4.02 SNNA 22.23 SIEN 16.03 BSRR 25.28 SRRA 1.56 SWIR 22.20 SIFY 1.20 SIGM 6.35 SGLB 2.13 SGMA 8.25 SBNY 119.94 SLGN 29.34 SILC 58.56 SLAB 78.95 SIMO 45.98 SPIL 7.89 SRUN 10.18 SRUNW 1.50 SRUNU 10.67 SSNT 4.26 SAMG 12.75 SFNC 55.00 SMPL 11.63 SLP 15.25 SINA 115.06 SBGI 28.60 SINO 3.56 SVA 6.86 SIRI 5.48 SITO 5.02 SKYS 1.37 SKYW 40.05 SKLN 1.42 SWKS 107.49 SND 6.38 SMSI 1.11 LNCE 36.41 SRAX 1.25 SCKT 3.73 SODA 59.62 SOHU 56.10 SLRC 20.63 SUNS 16.31 SEDG 26.80 SLNO .67 SLNOW .18 SNGXW .50 SNGX 2.25 SONC 24.53 SOFO 3.15 SNOA 5.41 SONS 7.25 SPHS 2.32 SRNE 1.85 SOHO 5.95 SMBC 32.75 SFBC 33.15 SSB 82.20 SFST 35.40 SONA 16.06 SBSI 33.18 OKSB 26.40 SPKE 16.90 ONCE 82.83 SPAR 10.30 SPTN 24.99 SPPI 10.10 ANY 3.55 SPEX 1.56 SAVE 32.95 SPLK 68.49 SPOK 14.95 SPWH 4.30 SBPH 15.44 FUND 7.57 SFM 18.77 STAA 11.30 STAF .58 STMP 205.00 STLY 1.24 SBLKL 25.10 SBLK 10.73 TSG 19.40 SBUX 54.69 STFC 24.67 STBZ 27.22 SNC 20.95 STDY 3.35 GASS 3.33 STLD 33.80 SMRT 1.38 SBOT 1.16 STML 10.75 SRCL 71.00 SRCLP 58.19 STRL 14.84 SHOO 42.60 SSFN 10.30 SYBT 35.20 BANX 20.45 SGBK 49.26 SSKN 1.63 SSYS 23.68 STRT 38.65 STRS 30.00 STRA 83.01 STRM 1.48 SBBP 7.15 STB 5.83 SCMP 12.10 SUMR 1.81 SMMF 23.77 SSBI 12.30 SMMT 12.25 SNBC 23.50 SNHY 51.65 SNDE 4.23 SNSS 2.13 STKL 8.40 SPWR 8.45 RUN 6.44 SBCP 21.74 SUNW 1.47 SMCI 21.20 SPCB 2.71 SCON 1.12 SGC 23.01 SUPN 49.65 SPRT 2.38 SGRY 9.85 SRDX 29.90 SBBX 23.65 SYKE 27.12 SYMC 33.77 SYNC 2.60 SYNL 11.50 SYNA 40.44 SNCR 16.75 SNDX 11.85 SGYP 2.68 SYBX 18.73 SNPS 80.43 SYNT 18.41 SYMX .48 SYPR 1.47 SYRS 17.17 -.14 -0.6 9 2.04 t r t t 22.51 2 27.87 -7.4 -2.5 +1.12 +6.4 ... s s t s 10.27 5 28.00 +8.6 ... -.25 -0.5 17 0.64 t s s s 34.95 9 53.75 +19.3 +31.9 +.08 +4.1 dd ... s s t t 1.61 1 6.82 -41.6 -66.0 +.15 +0.4 38 ... s s s s 22.81 8 41.15 +13.8 +32.2 +.95 +3.1 12 ... s s s t 27.03 3 42.65 -20.8 +9.1 -.29 -15.8 dd ... t t t t 1.83 1 10.69 -81.1 ... -.10 -0.5 11 1.56 t s t s 17.14 5 23.67 +5.8 +0.2 -.02 -0.1 1.56 t s t s 23.35 9 27.42 +10.0 ... -.02 -2.9 dd ... t s t t 0.56 1 4.66 -30.2 -84.1 +.14 +2.8 ... s t s t 3.38 6 6.50 -1.0 ... -.09 -3.1 36 ... t s t t 2.55 1 8.49 -39.1 -61.8 +.49 +3.3 dd ... s s s s 8.85 0 15.41 +53.1 +17.5 -.05 -1.4 dd ... t s t t 2.82 3 6.25 -37.9 -24.0 +.79 +2.3 21 0.20 s s t t 25.00 7 42.66 -4.8 +36.4 -.03 -2.1 dd ... t t t s 1.10 2 3.45 +12.2 -6.0 +.01 +0.2 dd ... s t s s 3.32 7 5.73 +30.5 +15.2 +1.15 +3.3 0.25f s s s s 22.05 9 37.90 +30.4 +31.9 -.12 -3.1 ... t t t t 3.56 1 11.64 -51.2 ... +.05 +0.6 28 ... s s t s 6.50 3 16.69 +31.7 +36.1 -.03 -0.9 ... t s s t 1.72 1 34.88 -25.0 ... -2.80 -1.8 89 0.91e t s t t 139.36 3 209.22 -8.6 -18.9 -.01 -0.1 15 0.30 t s t t 15.08 3 31.79 -28.5 -28.9 +.02 +0.1 21 0.20 s s s s 11.49 8 17.92 +8.3 +44.2 -.05 -0.7 dd ... t r s s 5.55 7 8.50 +4.2 -6.6 +.01 +0.1 ... s t t t 9.33 3 15.36 -24.3 ... +.15 +0.3 cc ... s s s t 41.91 6 53.99 -3.4 -6.0 +.07 +1.8 dd 0.10a s s s s 1.18 9 4.70 +34.9 +202.9 -.79 -3.4 ... t s s s 18.50 4 29.25 +15.5 ... +.59 +3.8 dd ... s s s s 6.92 0 15.46 +88.1 +89.7 +.49 +2.0 18 0.56 s s s t 17.25 7 29.50 -4.9 +39.7 +.00 +0.3 dd ... s s s s 1.10 6 2.01 +5.0 -15.7 +.05 +0.2 27 ... s s t s 12.30 6 31.95 +41.4 +58.4 +.12 +11.1 0.02e s s s s 0.69 0 1.15 +64.4 +0.3 +.45 +7.6 dd ... s s s s 5.20 4 8.53 +5.8 -29.6 +.21 +10.9 ... s t s t 1.70 2 4.00 -42.3 -66.9 +.30 +3.8 16 ... s t s s 4.01 0 8.70 +74.4 +41.7 +1.02 +0.9 19 ... s t t t 113.53 2 164.23 -20.1 +2.8 -.19 -0.6 20 0.36 t t t s 23.58 7 32.50 +14.7 +20.6 +.83 +1.4 29 1.00 s s s s 34.46 0 58.90 +42.5 +45.5 +.50 +0.6 34 ... s s s s 55.04 0 79.15 +21.5 +40.3 -1.46 -3.1 13 0.80 t s t s 37.37 5 55.68 +8.2 -5.6 +.01 +0.1 18 0.29e s s t s 7.05 7 8.39 +8.1 +12.2 ... ... ... r t s s 9.80 7 10.38 +3.4 ... -.01 -0.7 ... t t t t 1.40 2 2.25 -14.3 ... +.02 +0.2 ... s t t s 10.20 6 11.00 +3.0 ... -.23 -5.1 0.02e t t s s 3.24 6 5.22 +6.5 +127.6 +.30 +2.4 16 0.48 s s t t 11.07 5 14.95 -3.0 ... +1.05 +1.9 17 1.00 s s s t 45.90 5 67.00 -11.5 +11.6 -.20 -1.7 ... t t t t 11.00 5 12.50 -3.1 +18.3 +.30 +2.0 48 0.20 s s s s 8.10 9 16.15 +58.0 +72.9 -1.27 -1.1 57 ... t s s s 60.46 0 118.85 +89.3 +64.3 +.70 +2.5 10 0.72 s t t t 24.15 3 43.05 -14.2 +0.2 -.19 -5.1 dd ... t s s s 0.76 3 14.20 +14.8 +143.5 +.03 +0.4 dd ... s s s s 4.60 0 6.94 +16.3 +17.6 -.03 -0.5 37 0.04 t t s s 4.05 8 5.89 +23.1 +33.3 +.28 +5.9 dd ... s s s s 1.71 7 6.48 +36.0 ... +.01 +0.7 dd ... s r t t 1.00 2 3.62 -38.6 -54.2 +.25 +0.6 dd 0.32 s s s s 25.04 0 39.85 +9.9 +46.2 +.01 +0.4 dd ... s t t t 1.20 1 6.05 -49.5 -66.4 -2.06 -1.9 19 1.28f t s s s 71.65 9 112.11 +44.0 +43.7 -.10 -1.5 ... t s t t 4.81 1 21.99 -61.5 ... -.04 -3.5 dd ... t s t t 0.80 2 2.51 -29.3 -51.3 +.13 +0.4 43 0.64 s t s t 31.03 6 40.86 -5.0 +10.0 -.05 -3.8 ... t s s t 1.11 1 8.95 -79.6 -79.2 ... ... ... r t t t 2.61 5 4.90 -2.9 +21.5 +1.04 +1.8 22 ... s s s s 23.77 0 63.25 +51.1 +120.1 +.29 +0.5 dd ... s s s s 32.60 9 58.98 +65.5 +24.3 -.17 -0.8 12 1.60 t t t t 19.26 4 22.94 -0.9 +10.5 +.03 +0.2 11 1.41 s t t t 15.06 4 18.46 -0.8 +9.3 -.10 -0.4 19 ... t s s s 11.35 9 28.80 +116.1 +77.3 +.03 +4.5 dd ... s s s t 0.29 4 1.32 -17.2 ... -.07 -27.7 ... t s s s 0.02 2 0.92 +125.0 ... ... ... ... r t t s 0.21 3 1.31 +19.0 ... +.10 +4.7 ... s s s r 1.90 2 5.08 ... -71.1 +.12 +0.5 19 0.56 s s t t 21.12 4 30.05 -7.5 -4.8 -.34 -9.7 dd ... t t t t 3.05 1 6.49 -36.4 -42.2 -.20 -3.6 dd ... t t t s 3.91 4 8.25 +7.3 +27.5 +.16 +2.3 dd ... s s t s 5.51 6 8.85 +15.1 -18.5 -.01 -0.3 ... t s s t 1.80 4 3.48 -17.1 -22.1 +.05 +2.8 dd ... s s t t 1.50 1 8.35 -62.2 -73.6 -.01 -0.2 37 0.44f t t t t 4.65 5 7.66 -12.4 +16.0 +1.29 +4.1 16 0.44f s s s t 23.00 7 37.00 -7.4 +29.1 +.65 +2.0 18 0.40a s s s s 23.81 9 34.23 +18.4 +32.3 +1.25 +1.5 18 1.32 s s t t 70.75 6 93.40 -5.9 +9.9 +.65 +1.9 18 ... s t t t 24.53 8 38.55 -1.7 +24.3 +.06 +0.4 46 0.32 s s t t 12.69 6 18.48 -1.7 +27.7 +.23 +0.7 17 1.12 s s t t 30.44 4 38.04 -9.7 +9.7 +.45 +1.7 24 0.32 s s s t 17.07 8 29.70 -9.0 +40.6 +.40 +2.4 56 0.18 s t t s 11.53 5 23.65 +11.6 +24.6 +.95 +1.2 dd ... s s s s 35.07 0 86.86 +66.0 +31.6 +.40 +4.0 86 0.10 s s s s 6.30 0 10.50 +11.4 +8.6 -.40 -1.6 14 0.66 t s t t 22.90 2 40.38 -36.8 -12.0 -.07 -0.7 dd ... t s s s 3.21 0 10.77 +128.0 +109.7 -.14 -3.8 ... t t t t 2.44 1 23.00 -52.7 -76.2 -.05 -3.1 dd ... t t t s 0.83 2 4.75 +50.0 +19.3 -.74 -2.2 9 ... t t t t 30.32 1 60.40 -43.1 -11.1 +1.27 +1.9 dd ... s s s s 50.64 0 69.23 +33.9 +13.2 +.10 +0.7 27 0.50a s t t t 14.45 1 22.60 -28.0 -15.2 -.12 -2.7 8 ... t s t t 3.40 2 11.16 -54.2 -54.3 -.29 -1.8 dd ... t s s s 6.31 9 16.97 +93.2 +21.9 +.04 +0.5 q 0.40e s s s s 6.45 9 7.71 +9.1 ... -.23 -1.2 20 ... t t t t 17.38 2 25.98 -0.8 -5.1 +.10 +0.9 ... s t s s 7.46 8 12.35 +4.1 +26.7 +.03 +5.5 ... s s t t 0.45 2 1.71 -25.5 -65.8 +5.95 +3.0 24 ... s t s s 87.58 9 220.25 +78.8 +126.9 +.06 +5.1 dd 1.25e s s s s 0.76 6 1.61 +37.8 -21.9 -.16 -0.6 2.00 t s s s 12.44 0 25.40 +15.8 ... -.18 -1.6 dd ... t t s s 4.04 8 13.40 +110.0 +148.5 +.10 +0.5 ... s s s s 12.85 9 20.35 +37.1 +23.3 +.02 ... 28 1.00 r s t t 50.84 3 64.87 -1.5 +2.9 -.15 -0.6 45 0.40 t s t t 19.54 7 27.97 -8.0 +8.3 +.28 +1.0 21 0.56 s s s s 21.15 9 28.38 +1.3 +23.8 -.07 -0.3 16 0.24 t s s s 10.09 0 21.51 +51.2 +107.4 -.10 -2.9 ... t t t s 2.25 2 9.70 +28.8 -6.7 +.04 +1.2 ... s s s t 2.65 4 4.78 -1.5 -4.9 +.46 +1.4 13 0.62 s s t t 23.34 7 40.17 -5.0 +43.4 -.05 -3.5 dd 0.30 t s t t 1.00 1 7.88 -74.8 -78.3 ... ... ... r t t t 1.05 1 3.00 -42.9 -47.7 +.40 +3.9 dd ... s s s s 5.50 6 14.60 +0.5 +8.2 -1.12 -1.6 cc ... t t t t 68.62 2 88.00 -7.8 -11.8 -.31 -0.5 5.25 t t t t 56.11 2 75.95 -8.0 ... +.09 +0.6 dd ... s s s s 6.13 0 15.73 +75.4 +105.7 +.25 +0.6 19 ... s s s s 32.30 9 43.80 +19.2 +22.4 ... ... 15 0.12 r s s s 7.25 0 10.30 +5.1 +39.9 +.35 +1.0 19 0.80 s s t t 31.86 3 48.05 -25.0 +11.3 -.01 ... 14 1.48 r s s s 17.68 9 20.95 +9.4 +18.8 +.47 +1.0 21 0.32 s s s s 32.86 0 48.79 +18.0 +48.4 -.07 -4.1 ... t s t t 1.43 1 5.40 -25.9 -38.2 -.38 -1.6 dd ... t s s s 16.38 6 30.88 +43.2 +9.2 +1.10 +2.9 25 0.56 s s s t 23.00 8 44.43 -4.1 -1.5 +.15 +0.5 dd 1.00e s s s t 23.17 6 36.06 -8.4 +22.3 +.65 +0.8 26 1.00 s s t s 44.63 8 95.74 +3.0 +74.5 -.01 -0.7 dd ... t s s s 0.85 5 2.11 +18.4 -8.6 +.25 +3.6 ... s s r s 2.00 8 8.85 +197.9 +50.0 -.03 -0.5 65 0.44 t t t s 5.39 6 6.21 +4.3 +6.5 -.05 -0.4 dd ... t s s t 9.30 4 17.55 -10.7 -0.9 -.10 -5.2 dd ... t t s t 1.65 3 2.32 -9.5 -12.0 +.62 +2.7 22 0.44 s s s t 18.05 5 30.06 -13.7 +19.6 ... ... 18 0.48 r t t s 10.48 4 15.28 +2.5 +17.0 -.10 -0.8 dd ... t t s s 5.88 5 19.75 +43.1 +124.5 +.55 +2.4 7 0.04 s s t t 22.10 3 26.80 -9.6 +2.1 +.57 +1.1 54 0.36a s s s s 28.75 0 51.38 +29.2 +77.3 +.07 +1.7 ... s s t t 3.61 1 17.99 -73.4 ... -.02 -0.9 dd ... t t t t 2.00 1 5.00 -41.2 -50.0 -.10 -1.2 dd ... t t t s 5.73 6 10.20 +19.1 +21.8 +.06 +0.7 dd ... s t t s 5.84 5 11.70 +27.8 +8.7 -.28 -4.2 8 ... t t t s 4.15 7 7.78 +21.3 +21.7 +.27 +1.3 dd ... s s s s 14.00 8 23.73 +26.8 +46.5 +.06 +4.3 dd ... s t t t 1.28 1 3.25 -26.5 -46.8 -2.15 -9.2 15 ... t t t t 21.26 1 31.75 -24.4 +6.5 -.02 -0.7 dd ... t t t t 2.01 4 3.98 -20.1 -17.5 +.06 +5.7 dd ... s s t t 0.88 1 4.50 -8.9 -56.0 +.32 +1.4 22 0.38f s s s s 15.79 0 23.33 +17.3 +25.7 +.60 +1.2 25 ... s s s s 17.25 0 50.00 +96.6 +102.7 +.10 +4.4 dd ... s s s t 1.89 7 2.64 -7.8 -10.3 -.15 -1.5 66 ... t s t t 8.53 1 24.05 -37.9 -43.9 +2.00 +7.2 65 ... s s s s 21.90 0 30.75 +17.7 -0.6 +.15 +0.6 26 0.24 s s t s 16.05 7 28.55 +13.2 +43.6 +.15 +0.6 17 ... s s t t 25.77 2 34.49 -6.0 -4.1 +.53 +1.6 dd 0.30 s s s s 22.76 0 34.17 +41.4 +34.9 -.05 -1.9 dd ... t s t t 2.30 2 4.25 -16.1 -5.0 -.10 -0.9 dd 0.30 t s s s 8.26 6 13.75 +5.0 +32.9 -.36 -0.9 18 ... t s t t 37.39 1 69.45 -24.5 -31.3 +.64 +4.0 38 ... s t s t 10.11 2 49.94 -56.3 -61.2 -.05 -0.4 ... t s t s 6.31 6 16.40 +65.3 ... -.02 -0.7 dd ... t t t t 2.57 1 7.15 -56.0 -53.7 -.52 -2.7 dd ... t s s s 7.84 8 23.00 +48.7 +17.0 +.63 +0.8 38 ... s s s s 56.03 0 80.70 +36.6 +36.6 +.32 +1.8 dd 15.00e s s s t 15.82 3 28.44 -7.0 -22.3 -.04 -7.7 dd ... t s t t 0.34 2 1.40 -52.0 -55.9 -.01 -0.7 3 0.08 t t t s 0.83 7 1.84 +67.0 +45.1 +1.08 +6.7 ... s t s s 10.22 5 24.38 +41.2 +27.8 TMUS 61.80 +.63 TMUSP 99.99 +1.11 TATT 10.57 -.08 a Continued on next page Year Low Range High %Chg %Rtn +1.0 26 ... s t s s 44.49 8 68.88 +7.5 +29.7 +1.1 1.38 s t s s 72.44 7 112.38 +5.9 ... -0.7 24 0.34e t t s s 6.60 7 12.50 +20.8 +45.5 theintelligencer.net • Money & Markets e-Edition Thursday, Monday, September December18, 10,2017 2015 Plus 17 Nasdaq ( Name TCG BDC Inc TCP Capital Corp TD Ameritrade Hldg TESSCO Tech TFS Financial Corp TG Therapeutics THL Credit Inc TICC Capital TICC Capital Cp 2024 TOP Ships Inc TPI Companies Inc TSR Inc TTM Tech Inc Tabula Rasa Hlthcare Tactile Systems Tech Take-Two Interactive Talend S.A. ADS Tandem Diabetes Cre Tantech Hldgs Ltd Taipmmune Inc Tarena Intl Inc Taylor Devcs TearLab Corp Tech Data Technical Commun TechTarget Inc Tecnoglass Inc Tecogen Inc Telenav Inc TeleTech Holdings Teligent Inc Tellurian Inc Tenax Therapeutics TerraForm Global TerraForm Power Territorial Bncp Tesaro Inc Tesco Corporation Tesla Inc Tetra Tech Tetraphase Pharm Texas Cap Bcsh pfA Texas Capital Bcshs Texas Instru Texas Roadhouse Inc The9 Ltd Therapix Biosciences Theravance Biopharm TheStreet Inc TiGenix ADS Tile Shop Hldgs Timberland Bancorp Tintri Inc Tiptree Inc Titan Machinery Inc Titan Pharmaceut Tivity Health Tivo Corp Tocagen Inc Tonix Pharma Torchlight Engy Res Tower Semicon Town Sports Intl Hdg TowneBank Tracon Pharma Tractor Supply Trede Desk Inc Cl A Trans W Ent TransAct Tech TransGlobe Engy TravelCenters Am TravelCenters 2028 TravelCenters nt2029 Travelctrs nt 2030 Travelzoo Inc Tremont Mortgage Tr Trevena Inc TriCo Bancshares Trillium Therapeutic TriMas Corp Trimble Inc Trinity Biotech TripAdvisor Inc TriState Capital Hld Triumph Bancorp Trivago N.V. ADS ADS Tronc Inc Trovagene Inc TrueCar Inc Truett-Hurst Inc A Trupanion Inc Trustco Bank NY Trustmark T2 Biosystems 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 Tyme Technologies U U.S. Auto Parts Net U.S. Concrete Inc U.S. Gold UFP Technologies UMB Financial US Ecology US Global Invest USA Technologies USA Truck UTStarcom Hldgs Ubiquiti Networks Ulta Salon Cosmetics Ultimate Software Ultra Clean Hldgs Ultra Petroleum Corp Ultragenyx Pharm Ultralife Corp Umpqua Holdings UniQure NV Unico Am Cp Union Bkshs VA Union Bkshs Inc VT Utd Bankshares WV United Cmty Bks Ga United Community Fn Utd Fncl Bcp new Utd Fire Group Utd Insurance Hldgs United Natural Foods Utd Security Bcsh CA US Energy Corp Wyo US Lime & Minerals United Therapeutics Unit Group Inc Unity Bancorp Univ Display Univ Elec Universal Forest Universal Logistics Univ Stainless Univest Corp of Penn Upland Software Urban One Inc D Urban Outfitters Urogen Pharma Ltd Utah Medical V VBI Vaccines Inc VEON Ltd VOXX Intl Corp VSE Corp VWR Corp Van Eck Vect Gen Dr VanEck Vect Biotech Vanda Pharmaceutical Vanguard Intl Hi Dv Vanguard Intl Div Vang EmMkts Gov Bd Vanguard Glb exUS RE Vang Short Tm Gov Vang ShortTm CorpBd Vanguard Russell 2KV Vanguard Russell 2K Vanguard Russell 1KG Vang IntermTm GovBd Vanguard Russell 1KV Vanguard Russell 1K Vang MtgBkdSecur Vang LongTm CorpBd Vang LongTerm GovBd Vang Interm Corp Bd Vangd ST Infla Sec continued) Ticker Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y Year Low Range High %Chg %Rtn CGBD 18.63 TCPC 15.74 AMTD 45.65 TESS 12.85 TFSL 15.27 TGTX 11.75 TCRD 9.08 TICC 6.68 TICCL 26.19 TOPS .43 TPIC 20.98 TSRI 4.10 TTMI 14.74 TRHC 26.07 TCMD 34.30 TTWO 100.82 TLND 38.77 TNDM .60 TANH 4.11 TPIV 3.07 TEDU 14.49 TAYD 11.00 TEAR 1.41 TECD 87.52 TCCO 5.10 TTGT 10.99 TGLS 6.83 TGEN 3.12 TNAV 6.35 TTEC 39.00 TLGT 6.90 TELL 10.77 TENX .37 GLBL 4.80 TERP 13.55 TBNK 29.71 TSRO 118.44 TESO 5.15 TSLA 385.00 TTEK 43.20 TTPH 7.11 TCBIP 25.50 TCBI 79.95 TXN 86.14 TXRH 47.94 NCTY .93 TRPX 5.85 TBPH 31.87 TST .93 TIG 23.93 TTS 15.30 TSBK 29.33 TNTR 4.11 TIPT 6.15 TITN 14.09 TTNP 1.55 TVTY 38.55 TIVO 19.65 TOCA 13.10 TNXP 4.25 TRCH 1.32 TSEM 30.18 CLUB 5.90 TOWN 32.10 TCON 3.73 TSCO 61.35 TTD 60.09 TWMC 2.20 TACT 9.60 TGA 1.12 TA 4.60 TANNI 24.67 TANNL 22.98 TANNZ 23.02 TZOO 7.90 TRMT 16.51 TRVN 2.51 TCBK 35.25 TRIL 5.05 TRS 26.35 TRMB 39.92 TRIB 5.36 TRIP 43.59 TSC 21.40 TBK 29.55 TRVG 11.10 TRNC 13.23 TROV .70 TRUE 16.54 THST 2.27 TRUP 23.14 TRST 8.15 TRMK 30.57 TTOO 4.60 TCX 52.65 TUES 2.45 TOUR 8.04 HEAR .84 FOXA 26.50 FOX 26.03 VNET 5.95 TWIN 17.89 TRCB 18.71 TWOU 53.97 TYME 6.20 +.22 +1.2 1.48 s s s s 17.61 7 19.25 +2.9 ... -.15 -0.9 10 1.44 t t t t 15.33 2 17.47 -6.9 +8.5 +.40 +0.9 29 0.72 s s s s 31.95 9 47.41 +4.7 ... -.05 -0.4 51 0.80 t t t t 9.75 5 16.25 -1.2 +10.5 +.35 +2.3 51 0.68f s s t t 14.68 2 19.89 -19.8 -11.1 -.25 -2.1 dd ... t s s s 4.10 7 15.35 +152.7 +64.8 -.02 -0.2 8q 1.08 t t t t 8.75 2 10.60 -9.3 +5.8 +.07 +1.1 5 0.80 s s s s 5.51 5 8.19 +1.1 +29.1 +.36 +1.4 1.63 s s s s 25.24 9 26.38 +3.2 ... +.00 +0.2 ... s t t t 0.36 1 75600.00 -100.0 -100.0 -.05 -0.2 ... t s s s 13.27 8 23.30 +30.8 +13.1 ... ... 23 ... r t t t 3.80 1 11.10 -28.7 -28.9 -.04 -0.3 16 ... t s t s 10.85 5 19.54 +8.1 +34.7 +.94 +3.7 ... s s s s 10.39 0 25.20 +74.0 ... -1.33 -3.7 cc ... t s s s 14.37 9 37.88 +109.0 +90.9 +.43 +0.4 66 ... s s s s 41.70 0 101.40 +104.5 +122.0 -.46 -1.2 dd ... t s s s 21.02 0 40.00 +74.6 +39.5 -.03 -4.3 dd ... t t t t 0.39 1 8.81 -72.0 -91.3 +.04 +1.0 ... s s s s 1.00 9 4.54 +103.5 +87.6 +.02 +0.7 ... s s t t 2.68 2 5.72 -20.9 -40.9 +.07 +0.5 45 0.16f s t t t 12.52 3 21.70 -3.3 +1.0 -.14 -1.3 9 ... t s t t 10.62 1 20.00 -27.6 -42.1 +.03 +2.2 dd ... s t t t 1.20 1 7.70 -72.9 -81.1 +1.63 +1.9 14 ... s t t s 74.07 4 111.10 +3.4 +23.6 -.15 -2.9 dd ... t t t s 2.10 5 9.30 +108.2 +101.1 +.39 +3.7 ... s s s s 7.85 0 10.94 +28.8 +31.7 -.03 -0.4 24 0.56 t s t t 5.50 2 12.70 -44.2 -41.1 +.08 +2.6 ... s t t t 2.95 1 4.80 -25.7 ... +.20 +3.3 dd ... s s t t 4.80 3 10.15 -9.9 +19.6 +.15 +0.4 40 0.44f s t t s 24.45 8 43.45 +27.9 +40.3 -.29 -4.0 dd ... t s t s 5.75 4 9.54 +4.4 -9.3 +.27 +2.6 dd ... s s s t 4.85 4 21.74 -4.3 +97.4 +.02 +4.8 dd ... s s t t 0.31 1 2.65 -81.0 -85.4 +.05 +1.1 1.10 s t t s 3.40 9 5.10 +21.5 +36.1 +.14 +1.0 ... s s s s 10.99 7 14.69 +5.8 +2.0 +.15 +0.5 16 0.80a s s t t 27.73 4 34.00 -9.5 +6.6 +1.28 +1.1 dd ... s t t t 96.52 3 192.94 -11.9 +18.6 +.10 +2.0 dd 0.20 s s s t 3.70 3 9.65 -37.6 -24.2 +5.19 +1.4 dd ... s s s s 178.19 0 386.99 +80.2 +89.5 +.25 +0.6 21 0.40 s s t s 34.78 7 48.35 +0.1 +22.5 +.17 +2.4 dd ... s s t s 3.11 6 9.93 +76.4 +88.1 +.02 +0.1 1.63 s t t s 24.74 4 26.88 +1.7 ... +2.60 +3.4 22 ... s s s s 51.02 7 93.35 +2.0 +48.6 +1.30 +1.5 25 2.00 s s s s 66.80 0 85.03 +18.0 +25.5 -1.35 -2.7 29 0.84 t t t t 37.23 8 51.91 -0.6 +16.0 -.02 -2.2 ... t t t t 0.88 1 1.84 -25.6 -46.9 +.11 +1.9 ... s s t t 5.21 2 10.95 -34.9 ... +.10 +0.3 dd ... s s t r 23.15 5 43.44 ... -1.4 -.01 -1.1 dd 0.10 t s s s 0.61 6 1.16 +9.4 -16.1 -.24 -1.0 ... t s s s 10.77 0 25.18 +64.1 ... -.60 -3.8 33 0.20 t s t t 13.30 3 22.40 -21.7 -1.0 +.67 +2.3 18 0.44a s s s s 15.23 0 29.14 +42.0 +92.8 -.18 -4.2 ... t t t t 4.21 1 7.75 -43.5 ... +.15 +2.5 19 0.12 s s t r 5.53 3 7.60 ... +7.5 +.06 +0.4 cc ... s t t t 8.68 6 19.22 -3.3 +28.4 +.05 +3.3 ... s s t t 1.30 1 6.40 -61.3 -73.7 -.05 -0.1 dd ... t s t s 19.25 9 41.55 +69.5 +56.5 +.50 +2.6 dd 0.72 s s s t 15.15 7 22.20 -6.0 -9.5 +.46 +3.6 ... s t s s 9.68 5 17.95 +5.2 ... +.06 +1.4 dd ... s s t t 2.85 3 9.40 -9.6 -44.4 -.02 -1.5 dd ... t s t s 0.66 6 1.96 +11.9 ... +.16 +0.5 15 ... s s s s 14.83 0 30.44 +58.6 +97.8 +.25 +4.4 13 ... s s s s 2.10 0 6.15 +136.0 +77.7 +.60 +1.9 23 0.56 s s s t 23.04 8 34.55 -3.5 +39.1 -.03 -0.7 dd ... t s s t 2.00 4 7.30 -24.0 -36.5 -1.81 -2.9 19 1.08f t s s t 49.87 5 78.25 -19.1 -7.1 +.21 +0.4 ... s s s s 22.00 0 62.86 +117.2 ... +.15 +7.3 6 ... s s s t 1.50 3 4.21 -32.6 -40.8 +.35 +3.8 17 0.36 s t s s 5.90 9 10.50 +45.5 +31.7 +.05 +4.7 dd 0.20 s t t t 1.07 1 2.16 -33.7 -45.1 +.10 +2.2 dd ... s s s t 2.95 4 7.75 -35.2 -31.7 -.08 -0.3 2.06 t s s t 18.63 8 26.28 -2.4 ... +.08 +0.3 2.00 s s t t 17.09 7 25.94 -9.2 ... +.16 +0.7 2.00 s s t t 17.00 7 26.49 -8.2 ... +.05 +0.6 15 ... s t t t 7.55 1 13.22 -16.0 -40.2 +.11 +0.7 ... s r r t 16.28 2 17.94 -4.5 ... ... ... dd ... r s s t 2.15 1 8.00 -57.3 -64.0 +.32 +0.9 16 0.68 s t s s 25.43 8 38.58 +3.1 +33.8 +.00 ... ... r s s t 4.15 1 17.70 -10.6 -61.7 -.60 -2.2 21 ... t s s s 17.12 0 27.00 +12.1 +55.3 +.26 +0.7 58 ... s s s s 25.30 0 40.06 +32.4 +49.3 -.04 -0.7 21 0.88 t t t t 5.11 1 13.34 -22.5 -59.5 -.34 -0.8 66 ... t s s t 35.34 3 66.13 -6.0 -28.9 +.10 +0.5 19 ... s s t t 15.10 6 26.30 -3.2 +39.7 +.20 +0.7 17 ... s s s s 18.36 0 29.45 +13.0 +58.6 ... ... ... r t t t 10.43 1 24.27 -5.5 ... +.02 +0.2 ... s t s t 8.76 5 17.93 -4.6 -21.5 ... ... dd ... r t t t 0.61 1 4.90 -66.7 -85.8 -.18 -1.1 dd ... t t t s 8.23 7 21.75 +32.3 +97.2 +.03 +1.3 dd ... s s s s 1.18 5 3.73 +27.5 +14.9 -.12 -0.5 dd ... t s s s 13.71 9 25.00 +49.1 +38.5 +.10 +1.2 18 0.26 s s s t 6.60 7 9.00 -6.9 +18.1 +.44 +1.5 18 0.92 s s t t 26.81 4 36.79 -14.2 +12.6 +.08 +1.8 dd ... s s s t 2.50 4 8.04 -12.5 -31.4 +1.50 +2.9 37 ... s t t s 27.25 8 63.20 +49.4 +84.9 -.10 -3.9 dd ... t s s t 1.60 2 6.25 -54.6 -58.4 +.14 +1.8 dd ... s s s t 6.73 4 10.75 -8.1 -19.5 +.08 +10.5 dd ... s s s t 0.56 2 2.00 -35.9 -24.0 -.55 -2.0 16 0.36 t t t t 23.60 4 32.60 -5.5 +15.0 -.62 -2.3 13 0.36 t t t t 24.09 3 31.94 -4.5 +11.1 +.27 +4.8 dd ... s s s t 4.17 4 8.65 -15.1 -31.9 +.34 +1.9 dd 0.36 s s s s 10.01 7 21.75 +22.5 +69.1 +.34 +1.9 17 0.18f s s s s 10.30 0 18.90 +31.7 +66.9 +.54 +1.0 dd ... s s s s 29.23 0 55.24 +79.0 +54.2 -.01 -0.2 ... t t s s 3.92 5 9.50 +45.9 +91.1 PRTS USCR USAU UFPT UMBF ECOL GROW USAT USAK UTSI UBNT ULTA ULTI UCTT UPL RARE ULBI UMPQ QURE UNAM UBSH UNB UBSI UCBI UCFC UBNK UFCS UIHC UNFI UBFO USEG USLM UTHR UNIT UNTY OLED UEIC UFPI ULH USAP UVSP UPLD UONEK URBN URGN UTMD 3.02 70.90 2.35 26.65 68.80 50.60 1.88 5.50 12.17 2.32 50.62 227.08 187.07 27.79 8.97 52.99 7.05 18.64 8.47 10.15 32.10 45.00 35.05 26.37 9.14 17.09 41.51 16.01 40.00 9.50 .79 80.15 119.80 17.47 18.85 136.70 60.65 89.70 18.80 20.72 30.25 20.76 1.75 22.68 32.13 73.05 +.10 +.20 -.04 +.10 +.46 -.20 +.13 +.05 +.02 +.01 -4.34 +2.41 -.31 +.83 +.13 -2.24 +.30 +.47 +.23 -.25 +.60 +.30 +.65 +.39 +.09 +.13 -.41 -.10 +.26 ... -.05 +.01 -.99 -.93 +.25 +4.65 +.05 +.49 +.40 +.39 +.60 +.05 +.05 -.08 -.56 -.15 +3.4 5 +0.3 44 -1.7 +0.4 22 +0.7 20 -0.4 35 +7.4 +0.9 +0.2 dd +0.4 39 -7.9 17 +1.1 31 -0.2 cc +3.1 cc +1.5 -4.1 dd +4.4 20 +2.6 18 +2.8 -2.4 dd +1.9 17 +0.7 23 +1.9 18 +1.5 17 +1.0 13 +0.8 15 -1.0 23 -0.6 dd +0.7 16 ... 21 -6.0 dd ... 24 -0.8 8 -5.1 67 +1.3 15 +3.5 79 +0.1 41 +0.5 18 +2.2 14 +1.9 dd +2.0 +0.2 dd +2.9 -0.4 15 -1.7 -0.2 21 ... ... ... ... 1.02 0.72 0.03 ... ... ... 0.17 ... ... ... ... ... ... 0.72f ... ... 0.80 1.16 1.32 0.40f 0.16f 0.48 1.12 0.24 ... 0.20b ... 0.54 ... 2.40 0.24 0.12 ... 0.90 0.28 ... 0.80 ... ... ... ... 1.06 s s t t 2.40 4 4.13 -14.2 -15.4 s t t s 42.82 7 83.85 +8.2 +40.4 t t t t 2.22 1 11.52 -73.3 -49.8 s t t s 22.95 7 29.00 +4.7 +4.3 s s t t 57.31 5 81.55 -10.8 +19.0 t s s s 38.00 8 55.00 +3.0 +20.8 s s s s 1.25 8 2.08 +38.2 -3.3 s s s s 3.55 9 5.90 +27.9 +12.8 s s s s 5.73 0 12.15 +39.7 +7.6 s s t s 1.60 0 2.40 +16.0 +15.5 t t t t 45.71 3 67.80 -12.4 +4.1 s t t t 204.01 3 314.86 -10.9 -3.6 t t t s 180.29 2 233.42 +2.6 -9.1 s s s s 6.79 0 26.98 +186.5 +293.0 s s t t 7.37 4 12.39 -19.3 +10.0 t t t t 49.57 1 91.35 -24.6 -25.6 s s t s 3.76 9 7.65 +42.4 +70.9 s s s t 14.78 9 19.50 -0.7 +22.9 s s s s 4.72 9 9.15 +51.3 +4.3 t r s t 8.90 5 11.50 -5.6 -5.5 s s t t 26.13 5 39.37 -10.2 +19.9 s s t t 32.55 8 50.15 -1.0 +32.5 s s t t 31.70 2 49.35 -24.2 -5.0 s s t t 20.12 7 30.47 -11.0 +27.2 s s s s 6.93 9 9.50 +2.2 +29.8 s s s t 13.32 8 18.66 -5.9 +28.9 t t t t 37.54 4 50.75 -15.6 +3.5 t t s s 9.52 8 17.81 +5.7 +4.3 s s s t 29.53 6 49.74 -16.2 +0.5 r s s s 5.87 9 9.95 +23.8 +56.5 t s s t 0.60 1 2.74 -38.3 -54.8 r s s s 63.07 9 83.00 +5.8 +24.5 t t t t 110.90 2 169.89 -16.5 -1.6 t t t t 18.14 1 32.73 -31.2 -33.9 s s s s 11.85 0 18.90 +20.1 +49.9 s s s s 47.88 0 134.89 +142.8 +120.7 s s t t 52.90 4 77.97 -6.0 -17.4 s s s t 77.80 4 108.79 -12.2 -8.8 s s s s 11.09 0 18.45 +15.0 +38.9 s s s s 9.13 0 20.64 +53.4 +112.0 s s s t 22.76 9 31.50 -2.1 +29.1 s t t s 7.48 8 25.56 +132.0 +109.2 s s t t 1.55 2 3.50 -39.7 -43.3 t s s t 16.19 3 40.80 -20.4 -37.4 t s s s 13.01 0 33.77 +129.8 ... t s s s 56.30 9 75.00 +0.4 +24.8 VBIV VEON VOXX VSEC VWR GNRX BBH VNDA VYMI VIGI VWOB VNQI VGSH VCSH VTWV VTWO VONG VGIT VONV VONE VMBS VCLT VGLT VCIT VTIP 4.01 4.20 7.90 52.95 33.14 57.24 134.10 18.20 65.95 64.46 81.21 60.57 60.76 80.08 103.83 115.15 128.28 64.96 103.31 115.18 52.90 93.68 77.69 87.96 49.58 ... -.16 +.20 -.38 ... -.35 -.16 -.20 -.01 +.15 -.16 +.12 -.02 -.03 +.53 +.77 +.15 -.04 +.33 +.20 -.03 -.15 -.43 -.10 +.02 ... -3.7 +2.6 34 -0.7 20 ... 23 -0.6 q -0.1 q -1.1 dd ... +0.2 -0.2 q +0.2 q ... q ... q +0.5 q +0.7 q +0.1 q -0.1 q +0.3 q +0.2 q -0.1 q -0.2 q -0.6 q -0.1 q ... q ... 0.20e ... 0.28f ... ... ... ... 1.91e 1.07e 3.90 2.29e 0.66a 1.81 1.77e 1.47e 1.67e 1.08a 2.37e 2.08e 1.17a 3.85 1.98 2.82 0.37e r s t s 2.75 4 6.60 +29.4 ... t s s s 3.12 8 4.50 +9.1 +29.5 s s t s 2.50 9 9.00 +68.1 +145.2 t s s s 26.16 0 55.26 +36.3 +59.8 r s s s 24.42 7 37.25 +32.4 ... t s t s 50.35 7 60.47 +9.0 -8.1 t s s s 99.60 0 136.83 +24.7 +15.7 t s s s 12.70 0 18.40 +14.1 +17.0 r s s s 54.37 0 66.08 +16.5 +21.6 s s s s 51.50 0 64.86 +22.1 +15.3 t s s s 75.80 9 81.93 +4.7 +5.6 s s s s 48.61 0 60.45 +22.2 +13.1 r t s t 60.57 3 61.24 -0.3 +0.3 r t s s 78.94 7 80.70 +0.9 +1.6 s s s s 85.67 9 106.10 +0.7 +18.1 s s s s 92.12 0 115.80 +6.6 +18.2 s s s s 102.12 0 128.58 +19.3 +22.1 t t s s 63.42 5 66.87 +1.6 -0.5 s s s s 89.22 0 103.67 +5.7 +14.6 s s s s 95.55 0 114.98 +12.3 +18.3 t r s s 51.82 5 54.01 +1.2 +0.4 t s s s 86.60 8 96.18 +4.8 +4.9 t t s s 72.09 5 86.00 +5.4 -2.5 t t s s 84.64 7 89.84 +2.6 +2.3 r s s s 48.74 9 49.73 +0.9 +1.1 Name Ticker Vanguard Tot Intl Bd Vang Tot Intl Stk Vantage Energy Acq Vantage Energy Ac wt Varex Imaging Corp Varonis Systems Inc Vasco Data Sec Intl Vascular Biogenics Veeco Instrum Vera Bradley Inc Veracyte Inc Verastem Inc Vericel Corp Verint Systems Verisign Inc Verisk Analytics Veritex Holdings Veritone Inc Vermillion Inc Versartis Inc Vertex Energy Vertex Pharm Veru Inc ViaSat Inc Viacom Inc A Viacom Inc B Viavi Inc Vical Inc Vicor Victory US500 VolWtd Victory USDiscEnhVol Victory 500EnhVolWtd Victory Dev Enh Vol Vict US Inco Enh Vol Victory CEMP Em Mkts Victory USLgCapHiDiv Videocon D2H Ltd ADS ViewRay Inc Viking Therapeutics Village Super Mkt Viper Energy Ptrs Virco Mfg Virtu Financial Inc Virtus Invest Virtusa Corp VistaGen Therap Vital Therapies Viveve Medical Inc Vivus Inc Vodafone Group Voyager Therapeutics vTv Therapeutics Vuzix Corp W WDF Bancorp Inc WD-40 Co WMIH Corp WPP plc WSFS Fncl WSI Industries Walgreen Boots Alli Washington Fedl Wash Trust Bcp WashingtonFirst Bksh Waterstone Financial Wave Life Sciences Wayside Tech Group Web.com Group Weibo Corp Wendys Co Werner Enterp Wesbanco West Bancorporation West Corp WestAmer Bcp Westell Technologies Wstn Digital Western New Eng Bcp Westmoreland Coal Westport Fuel Sys Westwater Resources Weyco Group Wheeler REIT wt Wheeler REIT WhiteHorse Finance Willdan Group Willis Lease Finance Willis Towers Watson Windstream Hldgs Wingstop Inc Winmark Corp Wintrust Financial Wintrust Fin pfD WisdomTr USSCapQDvGr WisdomTree USQDivGr WisdTr China exState WisdomTree Inv WT Emg MktsQualDivGr WT BofA Int Hi Yld WT Germany Hedged WT Japan Hdg SmC Eq WTEMktConsGr Wix.com Ltd Wolverine Bancorp Woodward Inc Workhorse Group World Acceptance Wright Medical Grp Wynn Resorts Ltd X xG Technology XOMA Corp XBiotech Inc Xcel Brands Inc Xcerra Corp Xencor Inc Xenith Bancshares Xenon Pharma Xilinx Inc Xperi Corp Xplore Technol Xunlei Ltd Y YRC Worldwide Inc YY Inc Yandex NV Yangtze River Dev Yatra Online Ord Yield 10 Bioscience Yintech Invest Hldg YogaWorks Inc York Water Co (The) Youngevity Intl Z ZK International Grp Zafgen Inc Zagg Inc Zais Group Hldgs Zealand Pharm A/A AD Zebra Tech Zillow Group A Zillow Group C Zion Oil & Gas Inc Zions Bancorp Ziopharm Oncology Zix Corp Zogenix Inc Zosano Pharma Corp Zumiez Inc Zynerba Pharm Zynga Inc Most Recent Close Trend Price $ Chg %Chg PE Div W M Q Y BNDX 54.55 VXUS 55.09 VEAC 9.81 VEACW 1.25 VREX 32.10 VRNS 40.45 VDSI 11.70 VBLT 5.80 VECO 21.00 VRA 8.52 VCYT 7.81 VSTM 5.34 VCEL 4.85 VRNT 40.90 VRSN 105.08 VRSK 81.77 VBTX 25.91 VERI 34.23 VRML 1.33 VSAR 19.50 VTNR .71 VRTX 153.20 VERU 1.65 VSAT 62.70 VIA 37.45 VIAB 27.32 VIAV 9.92 VICL 2.45 VICR 19.60 CFA 45.11 CSF 41.63 CFO 45.06 CIZ 34.11 CDC 44.30 CEZ 29.35 CDL 43.13 VDTH 9.11 VRAY 5.90 VKTX 1.18 VLGEA 23.38 VNOM 17.37 VIRC 5.95 VIRT 16.95 VRTS 113.35 VRTU 35.59 VTGN 1.58 VTL 4.70 VIVE 5.40 VVUS .98 VOD 28.62 VYGR 17.36 VTVT 5.96 VUZI 5.95 Year Low Range High %Chg %Rtn -.05 -0.1 q 0.59a t t s s 53.56 4 56.19 +0.5 +0.1 +.09 +0.2 q 1.38e s s s s 44.68 0 55.05 +20.1 +20.9 -.03 -0.3 ... t t s t 9.73 4 9.95 -0.4 ... ... ... ... r s r s 0.60 7 1.62 +4.2 ... -.01 ... ... r s t s 25.00 7 36.58 +14.0 ... +1.15 +2.9 dd ... s s s s 24.45 0 40.15 +50.9 +35.5 +.65 +5.9 22 ... s t t t 11.05 1 19.09 -14.3 -40.4 +.55 +10.5 ... s s s s 3.90 7 6.70 +19.6 ... ... ... dd ... r s t t 18.30 2 34.38 -28.0 +9.4 -.09 -1.0 16 ... t t t t 7.70 1 16.24 -27.3 -46.6 -.18 -2.3 dd ... t t t s 5.82 6 9.71 +0.9 +17.0 -.07 -1.3 dd ... t s s s 1.05 0 5.71 +376.8 +300.7 +.30 +6.6 dd ... s s s s 2.00 0 4.70 +61.7 +90.4 +.75 +1.9 cc ... s s s s 33.40 7 44.70 +16.0 +7.2 +.69 +0.7 30 ... s s s s 74.46 0 105.00 +38.1 +35.2 +.74 +0.9 28 ... s s t s 75.60 5 88.17 +0.7 -0.6 +.44 +1.7 26 ... s s t t 15.46 8 29.43 -3.0 +46.5 +4.16 +13.8 ... s s s s 7.76 0 31.90 +161.9 ... ... ... dd ... r s t s 0.76 3 2.85 +40.0 -0.7 +1.15 +6.3 dd ... s s s s 9.05 7 24.00 +30.9 +42.4 -.07 -8.4 dd ... t t t t 0.65 1 1.80 -46.2 -34.7 -.41 -0.3 cc ... t s s s 71.46 9 167.86 +108.0 +65.0 -.10 -5.7 dd ... t s s s 0.72 0 1.75 +81.3 +43.4 +.24 +0.4 cc ... s s t t 57.75 3 82.19 -5.3 -15.1 -.40 -1.1 10 0.80 t r t t 36.25 1 49.00 -2.7 -6.8 -.35 -1.3 8 0.80 t t t t 26.65 1 46.72 -22.2 -23.1 +.13 +1.3 14 ... s s t s 6.99 6 11.89 +21.3 +31.1 +.08 +3.4 dd ... s s t s 2.05 4 3.27 +6.5 -36.8 +1.00 +5.4 dd ... s s s s 10.83 9 20.65 +29.8 +57.6 +.17 +0.4 q 0.44e s s s s 37.28 0 44.99 +11.8 +18.8 +.38 +0.9 q 0.38e s s s s 34.06 0 42.31 +2.5 +18.9 +.16 +0.4 q 0.47e s s s s 37.25 0 44.98 +11.8 +18.8 +.23 +0.7 q 0.01j s s s s 27.83 0 34.23 +19.8 +16.5 +.01 ... q 1.09e r s s s 38.38 0 44.29 +7.2 +15.9 -.51 -1.7 ... t s s s 23.90 0 29.86 +20.2 +16.2 -.01 ... q 0.44e r s s s 37.46 0 43.35 +7.4 +15.8 -.09 -1.0 ... t t t s 7.68 4 11.74 +10.8 -8.0 -.04 -0.7 ... t s t s 2.64 5 10.39 +88.5 +58.0 -.04 -3.3 dd ... t s s t 0.88 4 1.70 -0.8 -5.4 -.03 -0.1 14 1.00 t t t t 22.44 1 36.42 -23.7 -22.3 -.03 -0.2 83 1.33f t s s s 13.53 7 19.38 +8.6 +9.7 +.30 +5.3 21 ... s s s s 3.55 0 6.00 +38.4 +36.5 +.25 +1.5 32 0.96 s s t s 12.35 7 19.07 +6.3 +4.4 +1.55 +1.4 16 1.80 s s s t 92.26 6 128.10 -4.0 +22.6 +.53 +1.5 45 ... s t s s 18.03 9 37.66 +41.7 +39.3 +.04 +2.6 ... s t t t 1.54 1 4.69 -57.6 -60.7 +.20 +4.4 dd ... s s s s 2.25 6 6.58 +8.0 -23.1 -.13 -2.4 ... t s t s 3.75 3 11.16 +4.9 ... -.02 -2.0 4 ... t t t t 0.86 2 1.47 -14.8 -5.7 +.12 +0.4 1.63e s t t s 24.17 8 30.39 +17.2 +1.9 +1.01 +6.2 dd ... s s s s 8.10 0 18.25 +36.3 +16.0 +.27 +4.7 dd ... s s s s 3.57 7 7.50 +23.4 ... -.20 -3.3 dd ... t r t t 5.00 3 9.50 -12.5 -30.3 WCFB 9.90 -.50 -4.8 0.20 t t t t 8.26 5 11.62 -1.0 +26.6 WDFC 112.10 +1.05 +0.9 30 1.96 s s s t 100.60 6 119.90 -4.1 -1.3 WMIH 1.15 ... ... dd ... r r t t 1.05 1 2.44 -25.8 -53.1 WPPGY 91.77 -.60 -0.6 3.85e t t t t 89.40 1 121.06 -17.1 -18.5 WSFS 44.75 +.55 +1.2 20 0.28 s s t t 31.90 7 50.55 -3.5 +20.7 WSCI 3.05 -.15 -4.7 0.16 t r t s 2.75 3 3.87 +1.7 -10.7 WBA 82.60 +.10 +0.1 17 1.60f s s s t 75.18 6 88.00 -0.2 +3.2 WAFD 32.00 +.35 +1.1 17 0.60 s s t t 25.15 7 35.95 -6.8 +23.9 WASH 52.80 +.70 +1.3 18 1.52 s s s t 38.92 8 58.30 -5.8 +26.7 WFBI 34.38 +.62 +1.8 28 0.28 s s t s 22.20 9 36.16 +18.6 +43.0 WSBF 18.35 +.05 +0.3 17 0.48a s s t t 16.05 6 20.40 -0.3 +14.3 WVE 24.05 -.20 -0.8 ... t s s t 15.15 4 40.15 -8.0 -4.8 WSTG 13.95 +.05 +0.4 6 0.68 s t t t 13.05 2 21.75 -25.4 -14.3 WEB 24.50 +.05 +0.2 13 ... s s t s 12.90 9 25.95 +15.8 +39.4 WB 104.93 -1.18 -1.1 ... t s s s 40.12 0 108.30 +158.4 +116.7 WEN 15.59 -.14 -0.9 38 0.28 t s s s 10.47 9 16.66 +15.3 +48.1 WERN 34.65 -.05 -0.1 32 0.28 t s s s 21.45 0 35.10 +28.6 +46.1 WSBC 37.95 +.38 +1.0 17 1.04 s s t t 31.63 6 44.19 -11.9 +19.0 WTBA 22.40 +.60 +2.8 16 0.72 s s t t 18.75 6 25.05 -9.3 +15.0 WSTC 23.43 +.05 +0.2 9 0.90 s s s t 19.64 5 28.57 -5.4 +9.0 WABC 54.13 +.58 +1.1 23 1.56 s s t t 47.31 4 65.34 -14.0 +13.6 WSTL 2.94 +.14 +5.0 ... s t t s 1.76 6 3.80 +13.1 +32.4 WDC 89.18 +.66 +0.7 13 2.00 s s s s 52.10 9 95.77 +31.2 +69.9 WNEB 10.45 +.05 +0.5 35 0.12 s s s s 7.45 9 10.95 +11.8 +37.7 WLB 2.55 +.09 +3.7 dd 0.80 s s t t 1.88 1 19.92 -85.6 -70.9 WPRT 2.87 -.01 -0.3 dd ... t s s s 0.82 0 2.95 +154.0 +101.4 WWR 1.40 +.03 +2.2 ... s t t s 0.97 2 4.00 +2.2 -5.1 WEYS 28.39 -.25 -0.9 18 0.88 t s s t 23.75 6 32.30 -9.3 +9.0 WHLRW .09 +.01 +18.1 ... s s t s 0.01 1 0.72 +80.9 ... WHLR 11.34 +.05 +0.4 dd ... s s s t 7.95 6 14.64 -16.6 -11.9 WHF 14.42 -.08 -0.6 12 1.42 t s s s 10.30 9 14.93 +18.5 +44.5 WLDN 29.79 +.71 +2.4 27 ... s t t s 15.25 7 36.87 +31.9 +68.7 WLFC 24.00 +.40 +1.7 8 ... s s t t 21.10 5 28.06 -6.2 +4.0 WLTW 152.10 -1.04 -0.7 19 2.12 t s s s 112.76 0 153.80 +24.4 +24.0 WIN 2.01 -.03 -1.5 dd 0.60 t s t t 1.87 1 10.46 -72.6 -71.4 WING 33.94 +.16 +0.5 53 0.07e s t s s 24.74 9 35.91 +14.7 +15.0 WINA 131.40 -.50 -0.4 25 0.44a t s s s 102.55 9 137.75 +4.2 +24.3 WTFC 72.08 +1.37 +1.9 18 0.56 s s t t 51.66 8 80.52 -0.7 +28.8 WTFCM 28.85 -.12 -0.4 1.64 t s s s 25.43 8 30.00 +11.5 ... DGRS 33.16 +.14 +0.4 q 0.66e s s t t 29.05 7 35.07 -2.4 +11.5 DGRW 37.99 +.02 +0.1 q 0.59e s s s s 31.06 0 37.98 +14.2 +20.6 CXSE 79.94 +.93 +1.2 q 1.54e s s s s 47.91 0 79.15 +65.5 +56.6 WETF 8.96 -.12 -1.3 26 0.32 t s t t 7.87 3 13.32 -19.6 -12.6 DGRE 26.44 +.06 +0.2 q 0.67e s s s s 20.47 0 26.38 +25.2 +17.8 HYZD 24.03 -.07 -0.3 q 1.02 t s r s 22.99 4 26.10 +0.6 +8.5 DXGE 31.10 +.06 +0.2 q 1.39e s s s s 25.48 9 32.10 +9.2 +22.2 DXJS 41.38 +.18 +0.4 q 1.10e s s s s 30.02 0 41.26 +14.3 +39.2 EMCG 25.74 +.12 +0.4 q 0.59e s s s s 19.58 0 25.62 +27.8 +17.2 WIX 69.80 +.25 +0.4 ... s s s s 38.65 7 86.15 +56.7 +60.8 WBKC 40.10 +.18 +0.5 28 1.60e s s r s 26.14 0 41.34 +26.9 +58.2 WWD 73.44 +.84 +1.2 25 0.50 s s s s 57.09 0 73.00 +6.4 +21.7 WKHS 2.86 +.05 +1.8 dd ... s t t t 1.85 2 10.30 -59.5 ... WRLD 80.05 +1.07 +1.4 10 ... s s s s 42.01 9 88.26 +24.5 +69.3 WMGI 26.91 +.14 +0.5 dd ... s t t s 20.50 6 31.53 +17.1 +14.9 WYNN 143.84 +.62 +0.4 41 2.00 s s s s 82.51 0 147.50 +66.3 +33.6 XGTI XOMA XBIT XELB XCRA XNCR XBKS XENE XLNX XPER XPLR XNET 1.64 -.02 -1.2 dd 19.09 -.31 -1.6 dd 4.51 +.03 +0.7 3.60 -.65 -15.3 16 9.91 +.04 +0.4 21.93 +.20 +0.9 dd 29.54 +.91 +3.2 10 3.05 -.10 -3.2 69.70 +1.37 +2.0 30 26.55 ... ... 21 3.50 -.20 -5.4 dd 4.69 -.04 -0.8 ... ... ... ... ... ... ... ... 1.40 0.80 ... ... t t s s 1.17 1 6.20 +21.5 -52.6 t s s s 3.96 0 20.40 +352.4 +45.3 s t t t 2.77 1 20.18 -55.4 -67.3 t t s t 1.80 6 5.30 -18.2 -15.5 s s s s 5.32 0 10.01 +29.7 +73.8 s s s t 18.45 4 29.38 -16.7 -9.6 s s t s 21.20 7 33.30 +4.8 +27.2 t r t t 2.25 2 9.95 -60.4 -60.1 s s s s 48.75 0 68.75 +15.5 +30.1 r s t t 24.90 1 45.95 -39.9 -18.2 t s s s 1.54 8 4.10 +73.3 +46.8 t s s s 3.11 7 5.52 +21.5 -11.1 YRCW YY YNDX YERR YTRA YTEN YIN YOGA YORW YGYI 12.37 +.02 76.71 -.40 32.32 -.32 15.29 -1.05 11.75 +.35 3.40 +.27 9.91 +.11 3.78 -.04 33.75 +1.00 4.75 -.10 ... ... ... ... ... ... ... ... 0.64 ... s s s t 7.36 6 16.97 -6.9 +3.0 t s s s 37.81 9 83.00 +94.6 +42.5 t s s s 17.28 0 33.61 +60.6 +59.2 t s s s 5.20 5 25.47 +139.7 +271.4 s s s s 7.71 8 12.85 +25.7 +15.5 s s t t 2.18 2 9.30 -2.9 +4.6 s t t t 8.53 1 22.97 -39.6 -40.4 t t t t 3.29 2 5.85 -22.1 ... s s t t 28.61 5 39.86 -11.6 +16.8 t t t t 4.28 2 7.00 -25.8 -23.0 ZKIN 8.10 -.05 ZFGN 3.46 +.09 ZAGG 14.70 +.05 ZAIS 3.72 +.06 ZEAL 19.00 -.70 ZBRA 108.04 +2.22 ZG 40.58 +.43 Z 40.77 +.43 ZN 3.48 -.01 ZION 43.96 +.68 ZIOP 6.29 +.08 ZIXI 4.92 +.37 ZGNX 14.25 -.25 ZSAN .97 -.03 ZUMZ 16.80 -.15 ZYNE 6.42 +.19 ZNGA 3.83 +.01 +0.2 dd -0.5 14 -1.0 -6.4 +3.1 +8.6 dd +1.1 -1.0 +3.1 36 -2.1 -0.6 ... t t t t 7.50 3 10.50 -4.1 ... +2.7 dd ... s t t s 2.89 3 5.46 +8.8 +6.6 +0.3 cc ... s s s s 5.15 0 14.65 +107.0 +91.8 +1.6 dd 1.60 s s s s 1.29 7 5.18 +153.1 +63.8 -3.6 ... t s s s 16.07 7 20.37 +6.6 ... +2.1 dd ... s s s s 62.91 0 109.30 +26.0 +57.6 +1.1 88 ... s s t s 31.17 5 50.91 +11.3 +21.4 +1.1 ... s s t s 31.22 5 51.23 +11.8 +21.2 -0.3 dd ... t s s s 1.07 5 6.90 +154.0 +170.5 +1.6 20 0.48f s s s s 29.63 8 48.33 +2.1 +43.8 +1.3 dd ... s s s s 4.84 5 7.88 +17.6 +9.7 +8.1 33 ... s t t t 3.91 4 6.67 -0.4 +10.2 -1.7 dd ... t s t s 7.50 8 16.50 +17.3 +52.3 -2.5 dd ... t s t s 0.45 2 3.54 +23.7 +30.7 -0.9 17 ... t s s t 11.43 4 26.55 -23.1 -2.3 +3.0 dd ... s s t t 5.42 1 25.95 -58.8 -39.6 +0.3 dd ... s s s s 2.40 9 4.02 +49.0 +30.8 theintelligencer.net • Money & Markets e-Edition Thursday, Monday, September December 18, 10, 2017 2015 Plus 18 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 CavanalTrAdm 1036 34 .39 .39 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB 4 54 .98 .98 CitiznSelTreA 192 46 .89 ... CitiznSelTreB 54 46 .69 ... CitizenSelPrA 1 54 1.14 1.14 CityNaRoGv p 1269 38 .10 .10 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 2237 38 .60 .60 ClassicUSTr ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbiaA 584 24 .54 .54 ColumbiaB t ... ... ... ... Columbia I ... ... ... ... Columbia Z 97 24 .54 .54 CG CapGov ... ... ... ... DWSMSerMgd 11233 27 .98 ... DWSMSerInst 11233 27 .98 ... DWS MMkt 540 38 .76 ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMInvSv ... ... ... ... DavisGvtA 252 ... ... ... DelaCashA ... ... ... ... DryBasic 143 38 .86 ... DryInsPfGHm 1794 14 .95 ... DryInsPfGvP 126 14 .69 ... DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 234 18 .66 ... DryInPfGClas 1 15 .43 ... DryResInst 5139 14 .99 ... DryInstAdv ... ... ... ... DryResInv ... ... ... ... DryfLA 440 42 .41 ... DryInTrAgcHm 109 18 .91 ... DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC 2 42 .41 ... DryTrPmCsh I 396 44 .86 ... DryfGenTrPrA 1876 16 .01 ... EV USGovA ... ... ... ... EdwJones IS 15624 35 .38 ... ElfunMM 1081 ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 29 .65 ... FFI Inst 1946 28 .74 ... FFIPremInst 6672 25 .87 ... FFI Treas 2162 47 .77 ... FIMMDom I 1098 17 1.18 ... FIMMDomII 46 17 1.03 ... FIMMDomIII 9 17 .93 ... FIMMGov I 31552 34 .91 ... FIMMGovII 554 34 .76 ... FIMMGovIII 3333 34 .66 ... FIMMMMkt I 9823 23 1.23 ... FIMMMMktII 24 23 1.08 ... FIMMMMktIII 92 23 .98 ... FIMMTrOnlyII p 202 49 .73 ... FIMMTrOnly3 936 49 .63 ... FIMMTrOnly I 7062 49 .88 ... FIMMTry I 8079 41 .91 ... FIMMTryII 1441 41 .76 ... FIMMTryIII 2614 41 .66 ... FedCAMuniII 5 18 .18 ... FedCAMunCS p 60 18 .01 ... FedCAMunCap 94 18 .48 ... FCTMuCS p 44 7 .01 ... FedGovCash ... ... ... ... FedGovOblCp 2775 35 .77 ... FedGovOb IS 27333 35 .89 ... FedGovOblSv 8305 35 .66 ... FedMMEagle 7 32 .98 ... FedNJMuCS p 50 6 .01 ... FedNYMun WS 87 48 .61 ... FedPAMu WS 30 15 .41 ... FedPrCshObCp 268 52 1.10 ... FedPrVlObSv 184 1 .93 ... FedPrVlOblCp 22 1 1.08 ... FedPrVluObl 4936 1 1.18 ... FedPrCshOblIS 3194 52 1.20 ... FdPrCshObSv 1244 52 .95 ... FedPriOb IS 5889 48 1.18 ... FedPrObSvc 39 48 .95 ... FedTrstUSTr 304 36 .87 ... FedTrsOb IS 25997 36 .87 ... FedTreasObSv 4740 36 .62 ... FedTrsOblCp 1940 36 .77 ... FedUSTCshSv 2388 50 .61 .61 FedUSTrsIns 13706 50 .86 .87 FedVaMuCsCS p 84 12 .01 ... FederMuni p 202 26 ... ... FedMstr 8 19 1.14 ... FedMIMuCsh WS 3 6 .45 ... FidTrAdvC t 104 44 .01 ... FidTrAdvB t ... ... ... ... FidGovPortS 727 34 .86 ... FidCashRes 133878 34 .71 ... FidRetGov 2560 38 .65 ... FidRetMM 8856 32 .66 ... FidSpGov 68621 32 .66 ... FidSpMM 2623 24 .98 ... FidSpUSTr 3465 48 .64 ... FidMMPortS 15 23 1.18 ... FidSelMM 3414 ... ... ... FidTrPortsS 266 41 .86 ... FidTrsyCR 1238 44 .14 ... FidTryDly M 2463 44 .39 ... FInvTrUSTrs ... ... ... ... FinSqFed 8594 19 .84 ... FinSq Gov 76973 22 .91 ... FinSq POF 1444 34 1.19 ... FinSqTrsy 44515 40 .86 ... FinSq TOF 15533 15 .88 ... FinSq MMF 2747 36 1.20 ... FstAmGvObD 2891 20 .46 ... FstAmGvObY 8935 20 .61 ... FstAmTrObD 1381 19 .45 ... FstAmGvObA p 299 20 .31 ... FstAmPrObA ... ... ... ... FstAmPrObY 319 19 .87 ... FstAmTrObA p 201 19 .30 ... FstAmTrObY 2468 19 .60 ... FirstCshRsvI ... ... ... ... FtInvCs 129 ... ... ... First USGv ... ... ... ... FrnkIFT ... 39 .67 .67 FrkMnyC ... ... ... ... FrkMny ... 39 .49 .49 FstAmGvObZ 17619 20 .88 ... FsAmGvObII 1944 20 .76 ... FstAmTrObII 464 19 .75 ... FsAmISTrII 49 40 .73 ... FstAmPrObZ 311 19 1.12 ... FstAmPrObl 66 19 .92 ... FsAmPrObII 59 19 1.02 ... FstAmTrObZ 5561 19 .87 ... FstAmTreResA 105 19 .11 ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1841 45 .97 .98 GartmrMMPr 338 33 .48 ... GnAMTFrMu B ... 1 .15 ... GnCAMuB 17 7 .01 ... GnTrsAgcy A 193 33 .41 ... GnTrsAgcy R 85 33 .61 ... GnGvSec 7 29 .27 ... GeneralB p 7393 29 .31 ... GnGovB p 1767 29 .10 ... GnMMkt 1319 29 .55 ... GSILFdI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2794 51 .64 .64 GovObTR 498 35 .40 ... GovTxMgIS 2945 51 .89 .89 GovResFd P 10376 35 .06 .06 GtHall Prime ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 2 15 .46 .46 HSBCUSGov D 1700 15 .61 .61 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... Harbor 161 26 1.03 1.00 HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 73 17 1.05 1.06 HeritInst 992 17 1.17 1.18 HtgCshA ... ... ... ... ING MM A 153 38 .35 .35 ING MM I 39 38 .35 .35 IFT CashRes ... ... ... ... InvescoA5 95 18 .43 ... InvescoC5 p 4 18 .30 ... InvCshTrTrs 1450 46 .89 ... IvyMonyyC t 23 13 .01 ... IvyMnyA 130 13 .45 ... JPMGvMMAg 12407 24 .83 .84 JPMLqAsB ... ... ... ... JPMLqAsR 7 23 .68 .68 JPMGvPrem 7417 24 .64 .65 JPMGvCap 75469 24 .91 .92 JPMTrPlInv 61 18 .59 .59 JPMTrPlRs 99 18 .40 .40 JPMorg100 Agcy 1492 41 .83 .83 JPM100 SecP 864 41 .64 .64 JPM100 TrInst 10742 41 .88 .88 JPMorgan100 1202 41 .50 .50 JPMLqAstP 269 23 .93 .93 JPMCAMuEtr 2 ... .01 ... JPMorganFed 40 46 .51 .51 JPMorFedAgcy 133 46 .84 .84 JPMorgFedPr 118 46 .65 .65 JPMLqAstAg 138 23 1.12 1.13 JPMLqAstC p 27 23 .41 .41 JPMLqAstMrg 158 23 .79 .79 JPMLqAstInst 594 23 1.17 1.18 JPMMuEtrde p 3 ... .01 ... JPMMunInst 555 6 .66 .66 JPMMuMorg 258 6 .28 .28 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .13 .13 JPMorgPrm 600 21 .88 .88 JPMorgPrAgcy 1290 21 1.14 1.15 JPMorgPrmPr 1029 21 .95 .95 JPMTreasC t 440 18 .13 .13 JPMTrsPlusP 637 18 .65 .65 JPMTrsPlsMrg 311 18 .51 .51 JPMTrsPlsInst 15151 18 .89 .89 JPMTrsPlsAg 1118 18 .84 .84 JPMTrsSecR p 150 41 .39 .39 JPMUSGvInst 33966 24 .88 .89 JPMUSGvtR p 121 24 .39 .39 JPMUSGvtMrg 2066 24 .50 .51 JPMLqAsInv 3 23 .87 .87 JPMFedInst 3139 46 .89 .89 JPMPrInst 7256 21 1.19 1.20 JPMPrRsv 92 21 .70 .70 JHan MMB 3 ... ... ... JHanMMA 493 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 51 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 51 .02 ... MFS CashA 105 ... ... ... MFSCashC p 38 ... ... ... MFSMonMkA 307 ... ... ... MS PrimAdv 342 18 .97 ... MS PrimInv 173 4 .15 ... MS TFInst 56 7 .63 ... MTB MM S p ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 198 39 .54 .54 MainStay B 42 39 .35 .35 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 337 ... ... ... Meeder Instl ... ... ... ... MeederRetl 35 46 .80 .80 ML CMAMn 8607 34 .54 .54 ML CMATr 1113 44 .42 .42 ReadyAstUSA 69 ... ... ... MilestnTOInst 350 28 .86 .86 MilestnTOInv 29 28 .85 .86 MHLIRSel ... ... ... ... MMktGS2 285 39 .93 .94 MMktGS4 916 39 .67 .67 MMktProFdInv 364 27 .02 ... MMktProFdSvc 13 27 .02 ... MStanLqPrIn 16825 18 1.22 ... MorStLqTrIn 19149 8 .90 ... MrStLqGvInv 24 12 .81 ... MS InstlLiq 4596 18 1.24 ... MrStLqGvIns 35537 12 .91 ... MS LiqAst 104 1 .04 .04 MS USGvt 1270 11 .69 .70 NatnwdMMInst 311 33 .63 ... NeubCashInstl ... ... ... ... NorthInstGovSel 22964 45 .88 .88 Northern 184 20 .98 .98 NorthernGvSl 3252 41 .74 .74 NorthInstDivAst 8518 29 .82 .82 NorthInstGovt 5670 39 .83 .84 NthnInstPrObSh 2269 26 1.17 1.18 NorthInstTreas 11327 42 .91 .91 NorthernUSGv 15321 41 .73 .73 OppCshResN t 139 ... .43 .43 OppenhCshB p 3 ... .43 .43 OppenhCshC p 192 ... .43 .43 OppCshRes 359 ... .43 .43 OppMMFd A 1849 ... .47 .47 PNC AdvMM I ... ... ... ... PNC Gov A 507 34 .88 .89 PNC Gov I 9204 34 .88 .89 PNC TrA p 180 41 .80 .80 PNC Tr I 966 41 .80 .80 PW PACE P 220 35 .46 ... PaxWldInv p ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 34 .81 ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PiInsMM 1 ... ... ... ... PionrCs 223 ... .59 .59 PremGvtMP 38 19 .92 ... PremierPort 30 37 1.18 ... PrimeObTR 1 48 .68 ... PrinCapPresJ ... ... ... ... PrincMMktA 426 ... ... ... PrincMMktJ t 247 ... ... ... PruMMartD 430 35 .42 ... PruMMrtZ 89 35 .65 .65 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 744 28 .79 ... PutnmMMC t 20 28 .01 ... RBCGvRBCI1 ... 48 .89 .89 ReadyAssetPr 3205 ... ... ... ReadyAstUST 289 ... ... ... RegMorKeegA ... ... ... ... RegMorKeeg I ... ... ... ... RegionsTreTr ... ... ... ... ResrvCA II ... ... ... ... ResrvFL ... ... ... ... ResUSTrsTT ... ... ... ... ResrveFdGvtR ... ... ... ... ReserveFdR ... ... ... ... Ret1 2556 ... ... ... RetII p 55 ... ... ... RidgeWPrQualI ... ... ... ... RidgeWUSGvt ... ... ... ... RidgeW USGovA ... ... ... ... RidgeWUSTrsI ... ... ... ... RydexUSGvC ... ... ... ... RydexUSGv ... ... ... ... SEIDITGvIIC ... ... ... ... SEIDITMMSw ... ... ... ... SEIDITTrIIC ... ... ... ... SEIDITTrsB ... ... ... ... SEIDITTrSwp ... ... ... ... SEI DITGovA 7959 37 .83 .83 SEI DIT MMC ... ... ... ... SEI DITGvIIA 2047 51 .84 .84 SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA 106 40 .83 .83 SEI DITTrIIA 561 45 .81 .82 SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 9 3 .01 ... SchwbACR-Pr 10452 34 .76 ... SchwbACR 3743 34 .69 ... SchwbCshRes 36914 33 .69 ... SchwbInv 590 37 .80 ... SchwbRetAdv 253 40 .86 ... SchbValAdv 11873 37 .90 ... SchwValAdUlt 3758 37 1.10 ... SchbVlAdvSl 3894 37 1.00 ... SchbValAPrm 3007 37 1.07 ... SchwbGv 27094 22 .39 ... SchbMM 8181 34 .64 ... Schb UST 16396 37 .42 ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 125 35 .70 .70 StStInstLRS 7390 20 1.17 1.17 SunAmMMA 114 19 .01 .01 TDAMMMInv 508 40 .59 .59 TDAMMMkPr 57 40 .58 .59 TDAMUSGv 946 48 .41 .41 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 413 47 .01 .01 TIAA-CREF MM ... ... ... ... TIAACREF Ret 297 47 .01 .01 TIAA-CREF Ret 116 47 .01 .01 TRowPRF ... 50 .69 ... TargetUSGvt ... ... ... ... Thriv MM Inst 80 27 .55 .55 Thriv MMk A 329 ... ... ... TouchstoneMM ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 363 36 .37 ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 57 ... ... ... USAA Mutl 4476 40 .75 ... USAA Treas 3139 28 .67 ... VALIC MMktI 332 23 .01 .01 VALIC MMkII 133 21 .01 .01 VangAdmTry 15622 56 .96 ... VangFdl 80368 55 .98 ... VangPr 84822 44 1.12 ... VangPrInst 12051 44 1.18 ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryPrOb ... ... ... ... W&R AdvCshM A 1378 19 .57 ... WeitzGvMM ... ... ... ... WellsFargo A 483 17 .73 .73 WFCashInvAd 119 17 1.03 1.04 WFCashInst 702 17 1.16 1.17 WFGovAdm 928 30 .73 .74 WFGvtMMA 260 30 .46 .46 WellsFargoI 100 3141 52 .54 .54 WellsFargoInsCsh 166 17 .86 .87 WellsFargoInsGv 4424 30 .57 .57 WellsFargoInv ... ... ... ... WellsF100TrA 295 52 .39 .39 WellsFargo TrsyS 1521 31 .61 .62 WellsFargoTrsyA 1580 31 .45 .45 WellsFargo TrsyI 13163 31 .86 .87 WFGvMMInst 22129 30 .87 .88 WA GvtRsvA 900 33 .47 ... WAInstGvInst 11747 33 .92 ... WstnUSTrN 452 58 .47 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 2275 32 1.16 ... WstnLiqResN ... ... ... ... WstnPrmLiq 23 32 .87 ... WstnInstUSTR 5988 58 .88 ... WstnPrmUSTR 207 58 .62 ... Wilm GovSel 3902 33 .70 .70 Wilm TrAdm 687 36 .45 .45 Wilm GovAdm 1542 33 .45 .45 WilmUSGov 452 33 .80 .80 FedMIMuCsSv 26 6 .29 ... FedMNMu WS 30 7 .48 ... FedTxF c 292 6 .67 ... FidCA 2915 19 .37 ... FidCT 755 22 .41 ... FidMA 2874 23 .38 ... FidMI 457 27 .34 ... FidMuMM 10948 30 .50 ... FidNJ 1051 47 .40 ... FidNY 2347 41 .40 ... FidOH 456 44 .42 ... FidPA 308 15 .36 ... FidSpCA 379 19 .53 ... FidSpMA 222 24 .54 ... FidSpNJ 156 46 .58 ... FidSpNY 329 36 .56 ... FidTEDly M 118 42 .19 ... FidAZ 140 15 .38 ... Fid TECR 86 42 .01 ... FidTxEx MM 3215 42 .44 ... FidTaxExPortS 1 30 .64 ... FinSq TEF 975 19 .69 ... FstAmTFA 32 8 .06 ... FstAmTxFY 272 8 .36 ... FedFLMuCshII 1 7 .01 ... FrkNYTE ... ... ... ... FsAmTxFObII 1 8 .51 ... FstAmTFObZ 31 8 .61 ... GenNJMun 98 22 .14 ... GenNYMuB 97 8 .07 ... GnMuB p 405 11 .01 ... GnNYMuB p 52 8 .01 ... GnCalMu 64 7 .02 ... GlenTaxExemt ... ... ... ... GSITNYI ... ... ... ... GSITCAI c ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... JPMMuMMP 65 6 .42 .42 JPMMuMMR ... 6 .17 .17 JPMorganCA 6 6 .24 .24 JPMorganNY 297 6 .24 .24 JPMorganTF 12 19 .26 .26 JPMorg TFPr 1669 19 .40 .40 JPMTxFrR p 2241 19 .15 .15 JPMorgTFAgcy 568 19 .59 .59 JPMTxFrInst 10428 19 .64 .64 MTB NYTF ... ... ... ... MTB TFMM A ... ... ... ... ML CMA Cal ... ... ... ... ML CMA NY ... ... ... ... MnyMgtPlus ... ... ... ... MS CalTF 31 6 .18 .18 MS NYMMM 17 6 .21 .21 MS TFDly 59 6 .23 .23 NYTxFrMMI ... ... ... ... NJDlyMuSel ... ... ... ... NorthernCA ... ... ... ... NortnInstMuni 206 14 .63 .63 NorthernMun 486 17 .75 .75 PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx 10 18 .66 ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeWTxExI ... ... ... ... RussellTxFree ... ... ... ... SEIInsTxFB ... ... ... ... SEITxEInstC ... ... ... ... SEITxFrA ... ... ... ... SchwAMTTxF 2362 25 .25 ... SchwbCAAMTVl ... ... ... ... ShwbCAValu 1050 19 .41 ... SchwMuniPrm 3640 24 .63 ... SchwMuniSel 893 24 .53 ... SchwNJMuSw ... ... ... ... SchwNYMuVA 275 30 .42 ... SchwNYMuSw 1332 30 .22 ... SchwTxFValAd 599 25 .42 ... ShwbTE 8965 24 .29 ... SchwabTxEx 601 24 .43 ... Schwb CA 5408 19 .26 ... ScudTECshInst 66 46 .68 ... TDAMCAMu 135 36 .18 .18 TDAMMuni 376 35 .23 .23 TDAMNYMu 97 26 .18 .18 TxExCAPrem ... ... ... ... TxFrMnyPrm ... ... ... ... TE Mny MkA ... ... ... ... TaxFrMMInv ... ... ... ... TouchstnFITF ... ... ... ... TouchstoneTF ... ... ... ... UBS RMA NJ ... ... ... ... UBS RMA NY ... ... ... ... UBS RMA TxFr ... ... ... ... USAA Cal 115 1 .11 ... USAA FlTxF ... ... ... ... USAA NY 39 1 .17 ... USAATxEx 1890 34 .38 ... USAA VA 63 1 .03 ... VangNJ 1252 50 .70 ... VangCA 3995 22 .67 ... VangOH ... ... ... ... VangPA 1964 22 .68 ... VangNY 2329 37 .71 ... VangTxEx 16956 44 .73 ... VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM 445 5 .74 .75 WFA MuCsMSv 22 5 .49 .49 WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM 241 6 .68 .68 WFNtTFMMSv 64 6 .43 .43 WellsFargoNat 133 6 .58 .58 WellsF NTFA 123 6 .24 .24 WAInstAMTMu ... ... ... ... WstnCATxF N ... ... ... ... WstCCTTxF N ... ... ... ... WstnFTxR N 11 17 .10 ... WstnInstTxFR 314 17 .69 ... WstnNYTxR N 25 13 .09 ... Wilm TEAdv ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes 740 18 .43 ... AIMMMInv 120 18 .58 ... AZMunCTIns ... ... ... ... ActAsInsGv 5857 11 .92 .93 ActAsInst ... 3 .83 .84 ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 41 ... .54 ... AllBrnExRsv I 2 ... .11 ... AlliBernExRsvA 139 ... .38 ... AlliBernExRsAd 13 ... .07 ... AlliBernExRsvB 1 ... .28 ... AlliBernExRsC 9 ... .31 ... ABGovMMSel 1483 17 .98 .98 Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr 2118 52 .62 ... AmC Prime 1248 29 .71 ... AmCentUSGv 902 43 .63 ... AmCPrime t 23 29 .71 ... AmPrfInstTrs ... ... ... ... American A 11503 ... ... ... BBH MM Inst 1381 35 .78 .78 BBH MMkt 56 35 .54 .55 BLFMuniDlr 4 31 .40 .41 BMOGov I p 2418 15 .87 .87 BMO Gov Y 853 15 .62 .62 BMOPrimeI p 182 11 1.04 1.05 BMO Prime Y 203 11 .79 .80 BNYMellon M 741 42 .80 ... BR TFdCsMg 587 31 .40 .40 BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BofAGvPRTr ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr 129 38 .64 .64 BLFTrCsMg 31 46 .39 .39 BLFT Adm 709 31 .80 .81 BCF Insti I 57 24 .69 ... BLFFedFDlr 1968 35 .67 .67 BLFedFdPCS p 2 35 .40 .40 BLFFedFnd 75817 35 .92 .92 BRInst 780 42 1.18 1.19 BLCAMunPrem ... 6 .02 .02 BLFCASel p 2 7 1.89 1.91 BLFedFdSel p 303 35 .09 .09 BLMunFdPS ... 19 .02 .02 BLMunFdSel 2 33 ... ... BLFTempFdPS ... ... ... ... BLF FedTr 2758 38 .89 .89 BLF TrsTr 23498 46 .89 .89 BLFTrsTrDlr 744 46 .64 .64 BLFT FundDlr 3188 31 .65 .66 BLFMunCsh 1 16 .39 .39 BRInvest 145 42 .83 .83 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 7 .14 .14 BRSvc 8 42 .89 .89 BLFTempFdPCS 1 36 .71 .71 BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd 697 46 .79 .79 BLFM MuniCsh 3683 16 .64 .64 BLF TempFd 14850 36 1.21 1.22 BLFTmpDlr 107 36 .96 .96 BLFTmCsDlr 22 36 .92 .92 BLFedTrAd 71 38 .79 .79 BLCAMunPC p 4 11 .12 .12 BlkrkLqTmpAd 111 36 1.11 1.12 BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 2 36 .81 .81 BLMuAdm 20 31 .55 .56 BLF TmpCsh 1286 36 1.17 1.18 BLFT TrFund 49476 31 .90 .91 BLFedAdm 2275 35 .82 .82 BLFCADlr ... 6 .05 .05 BLFTmCshMg 689 36 .71 .71 BofACRLiq ... ... ... ... BofACRsDly ... ... ... ... BofACResAdv ... ... ... ... BofACsRsInst ... ... ... ... BofADlyCshRes ... ... ... ... BofAGResAdv ... ... ... ... BofAGRsDly p ... ... ... ... BofAGovRInst ... ... ... ... BofAGvRsLq p ... ... ... ... BofAGvRsInst ... ... ... ... BofAMMRsInst ... ... ... ... BofAMMRsTr ... ... ... ... BofAMMRsAdv ... ... ... ... BofAMMRsCap ... ... ... ... BofAMRsTr ... ... ... ... BofAResGvInv ... ... ... ... BofAMRsInv ... ... ... ... BofARsLiq ... ... ... ... BofATrRsAdv ... ... ... ... BofATrRsDly ... ... ... ... BofATrRsInv2 ... ... ... ... BofATrRsCap ... ... ... ... BofATrRsInst ... ... ... ... BofATrResLq ... ... ... ... BurnhamMM ... ... ... ... BurnhamUSTrs ... ... ... ... CNIGovtA p 1158 38 .10 .10 CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 6720 46 .38 .38 CashAcct Prem ... ... ... ... CashMgtInst 1647 27 .82 ... CashMgtInv ... ... ... ... CashResInst 656 27 .87 ... CavanalCshAd 667 33 .44 .44 Tax Exempt ABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 23 8 .04 ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AmC CATF 168 15 .39 ... AmC TF 138 16 .42 ... BMO TaxF I p 242 16 .70 .70 BMO TaxF Y 76 16 .45 .45 BNYMelNMuM 629 5 .58 ... BRLM Muni 235 31 .65 .66 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BRF NYMuni 13 7 .62 .62 BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni 33 11 .60 .61 BR PA Instl ... ... ... ... BR PA Invest ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsL ... ... ... ... BofAMRCap ... ... ... ... BofANYTEIn ... ... ... ... BofANYTxTr ... ... ... ... BofATERDaly ... ... ... ... BofATEResLiq ... ... ... ... BofATERTr ... ... ... ... CalDalyA ... ... ... ... CashActTxEMgd 51 46 .48 ... Centn CA ... ... ... ... CityCATxEx I ... ... ... ... City CAMM S ... ... ... ... CityCATE N p ... ... ... ... CT DlySel ... ... ... ... DailTxA c ... ... ... ... DryNYAMTCs ... ... ... ... DryBasicNJ ... ... ... ... EVTxFrResvs ... ... ... ... ExcelsiorNY ... ... ... ... ExcelsiorTxE ... ... ... ... FFI Inst TE 1436 ... ... ... FIMMTxEx3 5 30 .44 ... FIMMTxExI 2974 30 .69 ... FedALMuni ... ... ... ... FedCAMuniSv 163 18 .33 ... FedCAMu WS 172 18 .58 ... FedCTMuSvc 18 7 .15 ... FedFLMunCS p 42 7 .01 ... FedFLMu WS 32 7 .25 ... FedGAMuCsh 164 18 .38 ... FedMAMuCS p 49 27 .01 ... FedMAMuniSv 49 27 .28 ... FedMNMuCsh 10 7 .01 ... FedMuniCsh ... ... ... ... FedMuObl A 744 35 .78 ... FedMuOblCap 241 35 .68 ... FedMunOblSv 360 35 .53 ... FedNCMuCsh 48 6 .16 ... FedNJMuCsSv 3 6 .16 ... FedNJMu WS 6 6 .31 ... FedNYMuCSv 66 48 .39 ... FedNYMuCS p 146 48 .01 ... FedNYMuCsII 11 48 .16 ... FedOHMuCsh 15 6 .01 ... FedOHMuCsSv 10 6 .10 ... FedOHMu WS 35 6 .30 ... FedPAMuniCS 49 15 .01 ... FedPAMuCsSv 16 15 .21 ... FedTaxFObWS 2283 36 .69 ... FedTxFrObSv 222 36 .44 ... FedVAMu WS 3 12 .37 ... FedMuniSvc 112 12 .22 ... United States Treasury Bonds and Notes Rate Date .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 2.75 1.00 .75 .88 2.88 .13 .75 .63 .75 2.63 1.00 3.88 9.13 .88 1.00 2.38 1.13 .63 1.38 2.38 .88 1.38 1.38 2.25 1.00 4.00 .75 1.50 1.00 .75 1.38 .88 .75 1.25 1.75 1.25 3.75 1.00 1.25 1.38 1.25 1.00 1.38 1.50 1.13 2.13 1.13 1.25 1.50 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 Mar 18 p Mar 18 p Mar 18 p Mar 18 p Apr 18 f Apr 18 p Apr 18 p Apr 18 p Apr 18 p May 18 p May 18 p May 18 k May 18 p May 18 p May 18 p Jun 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 Aug 18 p Sep 18 p Sep 18 p Sep 18 p Oct 18 p Oct 18 p Oct 18 p Oct 18 p Nov 18 p Nov 18 p Nov 18 p Nov 18 p Nov 18 p Dec 18 p Dec 18 p Dec 18 p Dec 18 p Jan 19 p Jan 19 f Jan 19 p Jan 19 p Jan 19 p Bid Ask Change 99.31 100.00 99.31 99.30 100.03 99.31 100.15 99.29 99.30 100.07 99.31 99.28 99.30 100.14 99.29 100.22 99.27 99.29 100.17 99.30 100.30 99.26 100.22 99.29 99.24 99.26 100.28 100.01 99.23 99.20 99.22 100.27 99.27 101.23 105.04 99.23 99.26 100.25 99.28 99.16 100.02 100.27 99.21 101.22 100.02 100.26 99.23 102.13 99.15 100.05 99.22 99.13 100.02 99.16 99.11 99.29 100.15 99.29 102.24 99.19 99.29 100.01 99.28 99.28 100.01 100.06 99.23 103.08 99.22 99.27 100.06 100.00 100.01 100.00 99.31 100.04 100.00 100.16 -0.01 99.30 99.31 100.08 100.00 99.29 99.31 100.15 99.30 100.23 +0.01 99.28 99.30 100.18 99.31 100.31 99.27 100.23 99.30 99.25 99.27 100.29 100.02 99.24 99.21 99.23 100.28 99.28 +0.01 101.24 105.05 -0.01 99.24 99.27 100.26 99.29 99.17 100.03 100.28 99.22 101.23 100.03 100.27 99.24 102.14 -0.01 99.16 100.06 99.23 99.14 100.03 99.17 99.12 99.30 100.16 99.30 102.25 99.20 99.30 100.02 99.29 99.29 100.02 100.07 99.24 103.09 +0.01 99.23 99.28 100.07 Yield Rate Date 1.19 1.19 1.08 1.06 1.03 1.01 1.01 1.06 1.04 1.03 1.03 1.11 1.12 1.12 1.09 .75 2.75 8.88 1.13 1.38 1.50 1.00 1.25 1.50 1.63 .13 .88 1.25 1.63 .88 3.13 1.13 1.25 1.50 1.00 1.25 1.63 .75 1.88 .88 1.63 .75 3.63 8.13 1.00 1.25 1.63 .88 1.00 1.75 1.00 1.25 1.50 1.00 3.38 1.00 1.50 1.38 1.13 1.63 1.38 1.38 1.25 1.38 3.63 8.50 1.38 1.25 1.13 1.38 1.50 .13 1.13 1.38 1.50 3.50 8.75 1.38 1.50 1.50 1.63 1.88 1.25 1.50 1.63 2.00 Feb 19 p Feb 19 p Feb 19 k Feb 19 p Feb 19 p Feb 19 p Mar 19 p Mar 19 p Mar 19 p Mar 19 p Apr 19 f Apr 19 p Apr 19 p Apr 19 p May 19 p May 19 p May 19 p May 19 p May 19 p Jun 19 p Jun 19 p Jun 19 p Jul 19 p Jul 19 f Jul 19 p Jul 19 p Aug 19 p Aug 19 p Aug 19 k Aug 19 p Aug 19 p Aug 19 p Sep 19 p Sep 19 p Sep 19 p Oct 19 p Oct 19 p Oct 19 p Nov 19 p Nov 19 p Nov 19 p Nov 19 p Dec 19 p Dec 19 p Dec 19 p Jan 20 f Jan 20 f Jan 20 p Jan 20 p Feb 20 p Feb 20 k Feb 20 p Feb 20 p Mar 20 p Mar 20 p Apr 20 p Apr 20 f Apr 20 p Apr 20 p May 20 p May 20 p May 20 k May 20 p May 20 p Jun 20 p Jun 20 p Jun 20 p Jul 20 f Jul 20 p Jul 20 p Jul 20 p 1.11 1.10 1.12 1.12 1.14 1.14 1.15 1.15 1.19 1.19 1.20 .04 1.20 1.21 1.22 1.23 1.24 1.23 1.21 1.25 1.25 1.24 1.26 1.26 1.27 1.26 1.28 1.29 1.29 1.29 1.28 1.29 1.30 1.31 1.31 1.31 1.32 1.32 1.32 1.32 1.33 1.32 1.33 1.33 1.33 1.34 1.33 1.34 1.33 1.34 1.34 1.35 1.34 Bid Ask Change 99.05 101.30 110.19 99.22 100.01 100.06 99.15 99.26 100.07 100.13 100.14 99.07 99.26 100.13 99.06 102.28 99.19 99.25 100.06 99.11 99.24 100.13 98.27 104.10 99.02 100.13 98.25 104.06 112.21 99.08 99.23 100.13 98.30 99.06 100.21 99.05 99.21 100.05 99.03 104.04 99.02 100.04 99.27 99.09 100.12 103.26 99.26 99.17 99.26 105.03 116.24 99.24 99.15 99.04 99.24 100.01 100.22 99.03 99.23 100.00 105.07 118.31 99.22 100.00 100.00 100.10 101.00 104.14 99.30 100.09 101.10 99.06 101.31 -0.01 110.20 -0.01 99.23 100.02 100.07 99.16 -0.01 99.27 -0.01 100.08 100.14 100.15 99.08 -0.01 99.27 100.14 99.07 102.29 -0.01 99.20 99.26 100.07 -0.01 99.12 99.25 -0.01 100.14 -0.01 98.28 104.11 +0.01 99.03 100.14 -0.01 98.26 104.07 -0.01 112.22 -0.01 99.09 99.24 100.14 -0.01 98.31 -0.01 99.07 -0.01 100.22 -0.01 99.06 -0.01 99.22 -0.01 100.06 -0.01 99.04 -0.01 104.05 -0.02 99.03 -0.01 100.05 -0.01 99.28 -0.01 99.10 -0.01 100.13 -0.01 103.27 99.27 -0.02 99.18 -0.01 99.27 -0.01 105.04 -0.01 116.25 -0.02 99.25 -0.02 99.16 -0.02 99.05 -0.01 99.25 -0.01 100.02 -0.01 100.23 99.04 -0.01 99.24 -0.01 100.01 -0.01 105.08 -0.02 119.00 -0.02 99.23 -0.01 100.01 -0.01 100.01 -0.01 100.11 -0.01 101.01 -0.01 104.15 99.31 -0.01 100.10 -0.01 101.11 -0.02 Yield 1.34 1.33 1.23 1.33 1.35 1.35 1.35 1.37 1.36 1.36 1.37 1.37 1.37 1.37 1.36 1.37 1.36 1.38 1.38 1.39 1.39 1.39 1.38 1.39 1.40 1.38 1.36 1.39 1.40 1.40 1.41 1.40 1.41 1.41 1.41 1.42 1.42 1.41 1.42 1.43 1.44 1.43 1.45 1.45 1.45 1.45 1.46 1.39 1.47 1.46 1.47 1.48 1.49 1.48 1.48 1.49 1.48 1.44 1.49 1.50 1.50 1.51 1.50 1.52 1.52 1.52 Reading the United States Treasury Bonds and Notes report a a a a a a a a a Rate - The annual interest rate the Treasury bond provides to investors. Date - The month and year the bond will expire. Bid - The price investors will pay for the bond. Ask - The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. 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. Rate Date 1.50 2.63 8.75 1.38 2.13 1.38 1.38 2.00 1.38 1.75 2.63 1.63 2.00 1.75 2.38 1.13 1.38 2.13 3.63 7.88 1.38 2.00 1.25 2.25 .13 1.38 2.25 3.13 8.13 2.00 1.13 2.13 .63 1.13 2.25 2.13 8.13 1.13 2.00 1.13 Aug 20 p Aug 20 p Aug 20 k Aug 20 p Aug 20 p Sep 20 p Sep 20 p Sep 20 p Oct 20 p Oct 20 p Nov 20 p Nov 20 p Nov 20 p Dec 20 p Dec 20 p Jan 21 f Jan 21 p Jan 21 p Feb 21 p Feb 21 k Feb 21 p Feb 21 p Mar 21 p Mar 21 p Apr 21 f Apr 21 p Apr 21 p May 21 p May 21 k May 21 p Jun 21 p Jun 21 p Jul 21 f Jul 21 p Jul 21 p Aug 21 p Aug 21 k Aug 21 p Aug 21 p Sep 21 p Bid Ask Change 99.29 103.03 120.14 99.16 101.22 99.16 99.15 101.10 99.12 100.17 103.06 100.03 101.09 100.14 102.15 104.10 99.06 101.21 106.21 120.20 98.09 101.07 98.20 102.02 100.20 99.00 102.02 105.06 122.31 101.05 97.30 101.18 103.05 97.27 102.00 101.18 124.11 97.24 101.03 97.21 99.30 -0.01 103.04 -0.01 120.15 -0.03 99.17 -0.02 101.23 -0.01 99.17 -0.02 99.16 -0.02 101.11 -0.02 99.13 -0.02 100.18 -0.02 103.07 -0.02 100.04 -0.02 101.10 -0.02 100.15 -0.02 102.16 -0.02 104.11 99.07 -0.02 101.22 -0.02 106.22 -0.02 120.21 -0.03 98.10 -0.02 101.08 -0.02 98.21 -0.02 102.03 -0.02 100.21 99.01 -0.02 102.03 -0.02 105.07 -0.02 123.00 -0.03 101.06 -0.02 97.31 -0.03 101.19 -0.03 103.06 97.28 -0.03 102.01 -0.03 101.19 -0.03 124.12 -0.03 97.25 -0.03 101.04 -0.02 97.22 -0.02 Yield Rate Date 1.53 1.53 1.52 1.54 1.54 1.54 1.55 1.55 1.57 1.57 1.58 1.59 1.59 1.61 1.59 2.13 1.25 2.00 2.00 8.00 1.75 1.88 2.00 2.13 .13 1.50 1.88 2.00 1.75 1.88 1.75 1.88 .13 1.75 1.88 1.75 1.88 1.88 1.75 2.13 .13 1.88 2.00 1.63 7.25 1.63 1.88 1.75 1.75 1.63 7.63 2.00 2.13 .13 1.75 Sep 21 p Oct 21 p Oct 21 p Nov 21 p Nov 21 k Nov 21 p Nov 21 p Dec 21 p Dec 21 p Jan 22 f Jan 22 p Jan 22 p Feb 22 p Feb 22 p Feb 22 p Mar 22 p Mar 22 p Apr 22 f Apr 22 3p Apr 22 p May 22 p May 22 p May 22 p Jun 22 p Jun 22 p Jul 22 f Jul 22 p Jul 22 p Aug 22 p Aug 22 k Aug 22 p Aug 22 p Sep 22 p Oct 22 p Nov 22 p Nov 22 k Nov 22 p Dec 22 p Jan 23 f Jan 23 p 1.62 1.61 1.61 1.62 1.63 1.63 1.64 1.64 1.66 1.66 1.65 1.62 1.67 1.69 1.69 1.70 1.71 1.71 1.66 1.72 1.71 1.73 Bid Ask Change 101.17 98.02 101.01 101.03 125.06 99.31 100.16 100.30 101.15 100.24 98.26 100.12 100.31 99.27 100.12 99.25 100.10 100.15 99.23 100.09 99.25 100.09 99.22 99.20 101.11 100.31 100.05 100.24 99.02 125.11 99.01 100.04 99.16 100.01 98.25 128.10 100.19 101.05 100.11 99.07 101.18 -0.03 98.03 -0.03 101.02 -0.03 101.04 -0.03 125.07 -0.03 100.00 -0.03 100.17 -0.04 100.31 -0.04 101.16 -0.03 100.25 98.27 -0.04 100.13 -0.04 101.00 -0.04 99.28 -0.04 100.13 -0.04 99.26 -0.03 100.11 -0.04 100.16 99.24 -0.04 100.10 -0.03 99.26 -0.04 100.10 -0.03 99.23 -0.04 99.21 -0.04 101.12 -0.04 101.00 -0.01 100.06 -0.04 100.25 -0.04 99.03 -0.04 125.12 -0.05 99.02 -0.04 100.05 -0.04 99.17 -0.04 100.02 -0.04 98.26 -0.04 128.11 -0.05 100.20 -0.04 101.06 -0.04 100.12 99.08 -0.04 Yield 1.73 1.74 1.74 1.73 1.69 1.75 1.74 1.76 1.76 1.78 1.78 1.76 1.78 1.78 1.80 1.80 .02 1.81 1.81 1.79 1.81 1.81 1.83 1.83 1.84 1.83 1.82 1.82 1.83 1.85 1.85 1.87 1.87 1.84 1.88 1.89 .06 1.90 theintelligencer.net • Money & Markets e-Edition Thursday, Monday, September December 18, 10, 2017 2015 Plus 19 Mutual Funds MutualFundCategories The fund hasn’t done as well as the Standard & Poor’s 500 recently and Morningstar says some recent turnover is also concerning. American Century Income and Growth (BIGRX) CATEGORY: LARGE VALUE MORNINGSTAR RATING™ ASSETS EXP RATIO MIN. INIT. INVEST. PERCENT LOAD HHHII $1,714 million .67% $2,500 N/L HISTORICAL RETURNS YEAR-TO-DATE 1-YEAR 3-YEAR 5-YEAR Return/Rank +11.5 +16.4/C +7.0/B +12.4/B 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. VALUE PERCENT RETURN 1YR 3YR* SPECIALTY FUNDS YTD 5YR* Equity Energy (ID) Health (SH) Natural Resources (SN) Real Estate (SR) Technology (ST) Utilities (SU) 11.47 22.82 2.07 4.54 28.74 13.41 24.39 15.39 11.88 3.74 30.41 13.58 8.12 8.34 -5.27 8.31 14.71 6.94 15.05 16.85 -0.47 7.98 16.62 10.47 TARGET DATE Target-Date 2015 (TD) Target-Date 2020 (TE) Target-Date 2025 (TG) 8.51 8.82 10.75 9.16 9.76 12.29 4.37 4.45 5.24 6.22 6.05 7.57 INTERNATIONAL Divers. Emerging Mkt. (EM) Europe Stock (ES) Foreign Small/Mid Val (FA) Foreign Large Blend (FB) Foreign Large Growth (FG) Foreign Small/Mid Gr. (FR) Foreign Large Value (FV) World Allocation (IH) World Large Stock (WS) 30.34 21.11 21.43 20.42 26.56 27.77 17.95 10.37 18.01 25.57 21.67 21.74 20.73 21.70 22.41 21.05 11.64 19.27 3.64 4.09 5.62 3.67 5.87 7.89 2.38 2.96 6.06 4.76 7.86 9.80 7.06 8.40 10.27 6.51 5.30 9.86 SMALL-CAP MID-CAP LARGE-CAP FundFocus BLEND GROWTH YTD 1YR 3YR 5YR 8.2 17.0 6.4 11.6 LV 12.3 18.4 7.9 12.4 LB 20.0 21.2 9.5 13.3 LG YTD 1YR 3YR 5YR 5.8 15.7 6.0 11.9 MV 7.9 15.8 5.7 11.7 MB 16.2 19.0 7.6 12.0 MG YTD 1YR 3YR 5YR 1.3 16.6 6.0 10.8 SV 4.7 17.2 6.9 11.3 SB 13.3 19.2 8.5 11.9 SG BOND FUNDS Interm-Term Bond (CI) Interm. Government (GI) High Yield Muni (HM) High Yield Bond (HY) Muni National Interm (MI) Muni National Long (ML) Muni Short (MS) 3.53 1.90 6.42 5.50 4.44 4.88 2.31 1.50 -0.35 1.29 8.43 0.95 0.74 0.95 2.60 1.70 4.63 3.83 2.70 3.33 1.00 2.25 1.06 4.23 5.01 2.57 3.13 1.01 * – Annualized Mutual Funds Leaders & Losers Year-to-date percent return/loss Quarter percent return/loss Month percent return/loss Current net asset value s GAIN Last Asset Percent Name Price Rank* Change ProFunds UltEMInv 67.64 5748 +78.5 Direxion MEmMktsBl2X b 55.61 7280 +67.1 ProFunds UltLtnAmrInv 42.49 6346 +59.8 U.S. Global Investor ChinaRegionInv b 11.31 6583 +54.5 Neuberger Berman GrtChinaEqIns 16.20 4773 +50.6 Oberweis ChinaOpps m 16.38 4842 +49.7 Rydex NASDAQ1002xStrH b 124.15 3176 +49.2 Matthews ChinaInv 23.08 1985 +49.2 ProFunds UltNASDAQ100Inv 161.15 2980 +48.6 Rydex NASDAQ1002xStrC m 103.17 6666 +48.4 s GAIN Last Asset Percent Name Price Rank* Change ProFunds UltLtnAmrInv 42.49 6346 +38.4 ProFunds UltEMInv 67.64 5748 +27.7 Deutsche LtnAmrcEqS 27.26 3372 +24.6 Fidelity LatinAmerica d 26.41 2244 +21.4 Fidelity Advisor LatinAmericaA m 26.46 6842 +21.3 Fidelity Advisor LatinAmericaM m 26.49 7424 +21.2 Fidelity Advisor LatinAmericaC m 26.68 7509 +21.1 Direxion MEmMktsBl2X b 55.61 7280 +20.9 Oberweis ChinaOpps m 16.38 4842 +19.9 U.S. Global Investor ChinaRegionInv b 11.31 6583 +19.9 s GAIN Last Asset Percent Name Price Rank* Change ProFunds BtchUltrSctInv 71.70 2992 +17.9 Towle Deep Val d 20.95 4865 +14.7 Rydex EngySvcsInv 26.03 7412 +14.7 Rydex EngySvcsH b 23.75 7779 +14.6 ProFunds UltLtnAmrInv 42.49 6346 +13.6 Fidelity Select EnergyService d 46.06 2599 +13.6 Pacific Advisors SmCpValA m 26.67 6845 +13.4 ProFunds UltSmCpInv 53.29 5771 +12.7 U.S. Global Investor ChinaRegionInv b 11.31 6583 +11.8 Victory RSSciandTechA m 23.66 4464 +11.6 s GAIN Name Eaton Vance TxMgdGr10 BlackRock Exch Bruce Bruce INVESCO Exch iShares S&P500IdxK Vanguard SPSC600IdxIns Vanguard Rsl1000GrIdxIns Vanguard SPMC400GrIdxIns Vanguard Rsl2000GrIdxIns Vanguard LgCpIdxIns t LOSS Name Last Asset Percent Price Rank* Change t LOSS Name Last Asset Percent Price Rank* Change t LOSS Name Last Asset Percent Price Rank* Change t LOSS Name Last Asset Percent Price Rank* Change Rydex IvNAS1002xStrC m ProFunds UltShrtNA100Inv Rydex IvNAS1002xStrH b Rydex EngySvcsH b Rydex EngySvcsInv Waddell & Reed Adv EngyB m Waddell & Reed Adv EngyC m Ivy EngyC m Ivy EngyA m Waddell & Reed Adv EngyA m *Latest Asset Rank 42.08 25.59 47.59 23.75 26.03 9.64 10.12 10.12 10.90 11.11 7867 6873 6914 7779 7412 7858 7715 5764 4869 4707 -36.2 -36.0 -35.9 -26.2 -26.0 -24.7 -24.3 -24.1 -23.7 -23.7 Rydex IvNAS1002xStrC m Rydex IvNAS1002xStrH b ProFunds UltShrtNA100Inv ProFunds UltBearInv Rydex IvDynSP500C m Rydex IvDynSP500H b Third Avenue FocedCrdtIns d Highland SmCpEqA m Rydex IvNAS100StrC m Rydex IvNAS100StrInv 42.08 47.59 25.59 30.35 45.76 52.08 1.69 14.84 58.70 70.21 Third Avenue FocedCrdtIns d ProFunds UltShrtNA100Inv ProFunds UltBearInv Leuthold GrizzlyShrt Comstock CptlValA m Rydex IvRsl2000StrH b Rydex IvDynSP500C m ProFunds BearInv Rydex IvDynSP500H b Federated PrudentBearC m 1.69 25.59 30.35 5.42 5.33 22.69 45.76 34.86 52.08 14.54 Third Avenue FocedCrdtIns d ProFunds UltShrtNA100Inv ProFunds UltBearInv Leuthold GrizzlyShrt Comstock CptlValA m Rydex IvRsl2000StrH b Rydex IvDynSP500C m ProFunds BearInv Rydex IvDynSP500H b Federated PrudentBearC m 1.69 25.59 30.35 5.42 5.33 22.69 45.76 34.86 52.08 14.54 NAV Change YTD Rtn 3-Yr Rtn/Rk +0.25 +4.3 Name 1919 FinclSvcsA m 361 MgdFutsStratI MgdFutsStratInv b AB AllMktRlRet1 b AllMktTRA m BdInflStrat1 b CncntrGrAdv CnsrvWlthStratA m CorOppsA m DiscvGrA m DiscvGrAdv DiscvValA m DiscvValAdv DiscvValI DiscvValZ DiversMunicipal EmMkts EqIncA m EqIncAdv GlbBdA m GlbBdAdv GlbBdC m GlbBdI GlbRkAllcA m GlbRlEstInvmIII GrA m HiIncA m HiIncAdv HiIncC m HiIncI HiIncK b HiIncZ IntermBdA m IntermNYMuniA m Intl IntlGrA m IntlValA m IntrmDvrsMnA m LgCpGrA m LgCpGrAdv LgCpGrC m LgCpGrI LtdDurHiIncAdv MuniBdInfStr1 b MuniBdInfStr2 MuniBdInfStrAdv MuniIncCAA m MuniIncCAAdv MuniIncIIMAA m MuniIncIIVIA m MuniIncNYA m MuniIncNtnA m MuniIncNtnAdv MuniIncNtnC m ReltvValA m ReltvValAdv SelUSEqAdv SelUSLSA m SelUSLSAdv SelUSLSC m ShrtDurR SmCpGrA m SmCpGrI SstnlGlbThtcA m SstnlGlbThtcAdv TxMgWtAprStrAdv TxMgdIntl ValAdv WlthApprStrA m WlthApprStrAdv Obj NAV SF 24.71 FF 11.26 +0.02 +1.9 +1.2/C FF 11.10 +0.02 +1.6 +1.0/C MA 8.64 MA 14.74 IP 10.74 LG 33.75 CA 12.82 LG 21.11 MG 10.43 MG 11.07 MV 22.27 MV 22.78 MV 22.15 MV 22.13 MS 14.49 EM 32.02 LV 28.46 LV 28.71 IB 8.44 IB 8.44 IB 8.47 IB 8.43 TV 16.42 GR 11.20 LG 74.07 HY 8.96 HY 8.97 HY 9.07 HY 8.97 HY 8.96 HY 8.97 CI 11.14 SS 14.14 FB 18.07 FG 19.27 FV 14.54 MS 14.50 LG 46.33 LG 50.13 LG 35.59 LG 49.87 HY 10.38 MS 10.29 MS 10.30 MS 10.33 MF 11.30 MF 11.30 MT 11.37 SL 11.22 MN 10.04 MI 10.35 MI 10.35 MI 10.34 LV 6.13 LV 6.18 LB 17.16 LO 12.56 LO 12.72 LO 12.11 CS 11.69 SG 50.87 SG 54.65 WS 110.40 WS 116.69 WS 17.20 FB 18.10 LV 15.10 WS 16.53 WS 16.51 AC Alternatives MktNetrlValInv AIG FlexCrdtA m FocedDivStrB m FocedDivStrC m MltAstAllcA f SrFltngRtA m SrFltngRtC m StrBdA m StrValA m USGvtSecA m ALPS RdRcksLstdPrvEI d NE 10.64 AQR DiversArbtrgI IntlEqI IntlMomStyleI LgCpMomStyleI ... +0.9 +2.7/B 3.44 18.66 18.65 17.93 8.06 8.05 3.46 29.56 9.15 ... +0.04 +0.05 +0.03 ... ... ... +0.09 -0.01 +3.8 +10.3 +10.3 +8.6 +2.7 +2.4 +5.7 +7.5 +1.1 +3.3/D +8.6/A +8.6/A +5.1/D +3.1/C +2.8/D +3.0/C +6.3/C +0.6/E SW 8.07 +0.03 +24.5 +9.8/A GWKCorBdI CI 10.18 GWKMnBdI MI 11.79 GWKMnEnhYiI HM 9.90 GWKSmCpCorI SG 27.79 MgrsAmIntrGvS GI 10.77 MgrsAmShrtDrGvS UB 9.53 MgrsBrAdvsMCGrN b MG 11.10 MgrsBrBlueS LG 45.64 MgrsBrwineS MG 43.95 MgrsCeRlEsttS SR 11.19 MgrsDblCrPlsBdI CI 10.74 MgrsDblCrPlsBdN b CI 10.75 MgrsEmergOppsS SG 47.42 MgrsFrpntMdCpI MV 43.41 MgrsFrpntMdCpN b MV 42.39 MgrsLmsSylsBdS CI 27.30 MgrsMntCldGrI LG 20.43 MgrsMntCldGrN b LG 20.36 MgrsSkylnSpcEqS d SB 44.45 MgrsSpecialEqS SG 111.24 RRDivAllCpVlI LV 12.68 RRDivAllCpVlN b LV 12.69 RRSmCpValI SB 14.19 SthrnSnSmCpN m SB 25.21 TmsSqMidCpGrI MG 20.11 TmsSqMidCpGrS MG 19.68 TmsSqSmCpGrI SG 17.65 TmsSqSmCpGrS SG 17.27 TrilogyEMktsEqZ d EM 10.00 YackFocI d LB 22.07 YackFocN d LB 22.07 YacktmanI d LB 23.62 cmSmMidCpGr ... +5.0 -5.5/E -0.01 +9.2 +4.0/E ... +2.7 +2.1/A +0.06 +17.7 +9.3/C ... +6.3 +3.1/ +0.01 +14.9 +10.7/B +0.09 +19.1 +7.5/C +0.09 +19.2 +7.7/C +0.15 +3.3 +7.1/B +0.14 +3.5 +7.3/B +0.14 +3.5 +7.4/B +0.14 +3.6 +7.4/B -0.01 +3.6 +2.0/A +0.23 +29.8 +4.7/B +0.07 +10.1 +5.7/D +0.07 +10.3 +6.0/D -0.01 +2.7 +3.5/A ... +2.9 +3.8/A -0.01 +2.1 +2.7/B -0.01 +2.7 +3.7/A +0.01 +8.3 +3.5/C -0.04 +11.5 +6.7/A +0.05 +23.6 +12.6/A ... +7.6 +5.3/A ... +7.8 +5.5/A ... +7.0 +4.4/B -0.01 +7.8 +5.6/A ... +7.5 +5.2/A -0.01 +7.8 +5.6/A -0.01 +3.6 +3.0/B ... +3.6 +2.1/A +0.06 +22.6 +5.3/A +0.08 +32.8 +4.2/E +0.02 +19.9 +4.2/A -0.01 +3.4 +1.8/A ... +22.4 +13.3/A ... +22.6 +13.6/A ... +21.8 +12.4/A -0.01 +22.6 +13.6/A ... +3.4 +3.8/C ... +3.3 +1.3/B +0.01 +3.5 +1.4/B ... +3.4 +1.4/B ... +5.1 +3.4/B ... +5.3 +3.6/A -0.01 +4.2 +3.3/A ... +4.7 +3.6/A ... +5.0 +3.4/B ... +5.2 +3.6/A ... +5.4 +3.8/A ... +4.6 +2.8/C +0.02 +10.6 +8.3/A +0.01 +10.8 +8.6/A +0.02 +12.7 +8.9/B +0.02 +6.4 +3.3/C +0.01 +6.5 +3.5/C +0.01 +5.8 +2.5/D -0.01 +0.9 +0.7/E +0.44 +21.4 +8.0/C +0.48 +21.6 +8.3/C +0.37 +29.0 +10.0/A +0.39 +29.2 +10.3/A +0.04 +15.8 +6.1/C +0.05 +22.3 +5.3/A +0.04 +5.0 +3.0/E +0.04 +14.6 +5.2/D +0.04 +14.7 +5.5/C HY LV LV AL BL BL MU LV GI AMG APEX +13.9/A MG 18.58 -0.01 +3.5 +2.5/C -0.01 +5.4 +3.4/A ... +7.5 +5.2/B +0.20 +11.9 +10.5/B -0.01 +2.1 +2.3/B ... +0.4 +0.4/D +0.08 +17.7 +3.4/E +0.19 +21.9 +10.0/C +0.23 +16.5 +8.6/B -0.06 +2.7 +9.5/A ... +4.7 +3.3/ ... +4.6 +3.1/ +0.47 +14.0 +9.6/B +0.08 +4.1 +4.9/D +0.08 +3.9 +4.6/D -0.02 +6.2 +3.1/A +0.01 +16.6 +7.6/E +0.01 +16.4 +7.4/E +0.16 +2.7 +6.7/D +0.88 +12.0 +8.7/C +0.03 +3.9 +7.0/B +0.03 +3.7 +6.7/C +0.03 +4.9 +10.2/A +0.11 +14.2 +0.8/E +0.10 +14.2 +7.4/C +0.10 +14.0 +7.2/C +0.16 +11.4 +8.5/C +0.16 +11.3 +8.3/C +0.07 +33.2 +4.4/C +0.04 +12.3 +7.4/D +0.03 +12.1 +7.2/D +0.02 +10.4 +6.5/D +0.12 +15.8 +4.5/E NE 9.66 ... +4.7 +0.5/D FB 11.63 +0.03 +21.5 +6.4/A FG 15.41 +0.05 +20.3 +2.5/E LG 21.80 +0.08 +14.8 +7.6/E Name MgdFtsStratI MgdFtsStratN b MltStratAltI MltStratAltN b RkParityI SmCpMomStyleI AT DiscpEqInstl Aberdeen GlbHiIncA b GlbHiIncI SelIntlEqA b TotalRetBdI Obj NAV NAV Change 7867 6914 6873 7003 7797 6415 3695 6072 7760 7455 YTD Rtn -11.8 -11.7 -11.7 -7.2 -7.0 -6.9 -6.8 -6.4 -6.0 -5.9 3-Yr Rtn/Rk FF 8.87 FF 8.75 AM 9.70 AM 9.64 TV 10.35 SG 23.94 +0.02 -4.8 -0.3/D +0.02 -5.0 -0.6/D -0.03 +2.1 +5.4/A -0.03 +1.9 +5.1/A -0.02 +10.8 +3.5/C +0.25 +9.0 +7.2/D LB 18.15 +0.02 +11.5 +8.8/B HY 9.17 HY 8.60 FB 27.54 CI 13.18 +0.01 +8.0 +1.0/E +0.02 +8.2 +1.3/E +0.10 +26.9 +0.5/E -0.01 +3.4 +2.9/B Absolute Strategies Instl Acadian EmMktsInv d AM 8.48 -0.01 -6.1 -1.9/E EM 22.07 +0.21 +33.9 +5.1/B Access CptCmntyInvmIns GI 9.04 -0.01 +2.0 +2.3/A AdvisorOne CLSGlbDiversEqN WS 19.31 Advisory Research MLPEngyIncI d MLPEngyInfrasI d Aegis Val Akre FocInstl d FocRetail m Alger CptlApprecA m CptlApprecC m CptlApprecI2 CptlApprecInsI IntlGrA m LgCpGrI2 MidCpGrA m MidCpGrI2 SmCpGrI2 SmCpGrInstlI SpectraA m AllianzGI FocedGrA m FocedGrC m HlthSciA m NFJDivValA m NFJDivValC m NFJDivValInstl NFJIntlValA m NFJLgCapValA m NFJMidCapValA m NFJMidCapValC m NFJSmCpValA m NFJSmCpValAdmin b NFJSmCpValC m NFJSmCpValInstl TechA m TechC m TechInstl Alpine IntlRlEsttEqIns d RltyIncandGrIns d UltShrtMnIncIns d dynDivInstl d Amana MutGrInv b MutIncInv b LP LP 8.99 8.78 +0.01 ... -4.5 -4.8 -8.3/B -9.5/C SV 16.15 +0.01 -3.6 0.0/E LG LG 30.74 30.18 -0.05 -0.05 +21.0 +20.8 +11.9/A +11.6/A LG 24.75 LG 20.02 LG 82.69 LG 32.52 FG 17.14 LG 64.45 MG 12.97 MG 24.00 SG 22.81 SG 19.61 LG 20.50 ... +23.4 +10.2/C -0.01 +22.7 +9.3/C -0.01 +23.2 +10.3/B ... +23.1 +10.1/C +0.09 +21.0 +3.5/E +0.11 +22.5 +7.3/E +0.09 +22.0 +6.3/D +0.15 +21.8 +6.4/D +0.23 +21.6 +8.8/C +0.20 +20.8 +8.8/C -0.01 +23.0 +10.0/C LG 49.48 LG 34.71 SH 32.61 LV 17.69 LV 17.81 LV 17.81 FV 19.09 LV 24.89 MV 32.21 MV 26.85 SV 24.43 SV 24.37 SV 22.16 SV 26.92 ST 67.27 ST 54.58 ST 74.09 -0.01 +21.5 +11.3/B -0.01 +20.8 +10.4/B +0.05 +20.5 +8.0/C +0.05 +6.9 +4.0/E +0.05 +6.4 +3.2/E +0.05 +7.2 +4.4/E +0.02 +18.0 -4.7/E +0.08 +11.1 +6.5/C +0.21 +18.8 +9.9/A +0.18 +18.2 +9.1/A +0.17 +2.9 +3.9/E +0.17 +3.0 +4.1/E +0.15 +2.4 +3.1/E +0.19 +3.2 +4.3/D +0.28 +36.6 +14.7/C +0.23 +35.9 +13.9/D +0.30 +36.9 +15.1/C GR SR MS WS 23.61 23.39 10.04 4.00 +0.11 -0.11 ... +0.01 +26.9 +6.8 +0.7 +15.5 +1.4/E +10.7/A +0.7/D +7.0/B LG LB 36.35 50.08 +0.14 +0.17 +20.9 +13.1 +10.6/B +7.1/D American Beacon BrdGwyLgCpVlIns LV 27.64 BrdgwyLgCpGrIns LG 28.69 IntlEqInstl FV 20.41 IntlEqInv FV 20.21 LgCpValInstl LV 30.02 LgCpValInv LV 28.03 MidCpValInv MV 16.81 SmCpValInstl SV 27.91 SmCpValInv SV 26.92 American Century AllCpGrInv BalInv CAHYMuniI CAHYMuniInv CAInTFBdBdI CAInTFBdBdInv CALngTrmTFInv CorEqPlusInv CorPlusInv CptlValInv DiscpGrInv DiversBdA m DiversBdI DiversBdInv EmMktsI d EmMktsInv d EqGrA m EqGrI EqGrInv EqIncA m EqIncC m EqIncI EqIncInv EqIncR b EqIncR6 GlbGoldInv d GlbGrInv d GovtBdInv GovtBdR5 GrA m GrI GrInv GrR6 HYInv HYMuniI HYMuniInv HeritageA m HeritageI HeritageInv IncandGrA m IncandGrI IncandGrInv InflAdjBdA m InflAdjBdInv InflAdjBdR5 IntTrmTxFrBdI IntTrmTxFrBdInv +0.04 +16.3 +5.2/D LG 33.32 MA 18.97 MC 10.63 MC 10.63 MF 11.98 MF 11.98 MC 11.70 LB 14.83 CI 10.88 LV 9.28 LG 23.29 CI 10.85 CI 10.85 CI 10.84 EM 12.26 EM 11.95 LB 32.99 LB 33.08 LB 33.04 LV 9.51 LV 9.50 LV 9.53 LV 9.52 LV 9.48 LV 9.54 SP 8.87 WS 13.14 GI 11.03 GI 11.03 LG 32.53 LG 34.03 LG 33.47 LG 34.03 HY 5.78 HM 9.66 HM 9.66 MG 21.50 MG 24.35 MG 23.06 LV 39.36 LV 39.50 LV 39.43 IP 11.66 IP 11.70 IP 11.69 MI 11.42 MI 11.42 +0.03 +6.0 +7.5/B +0.16 +17.3 +10.6/B +0.03 +18.3 +2.5/C +0.03 +18.0 +2.1/C +0.10 +8.9 +5.9/D +0.09 +8.7 +5.6/D +0.05 +8.8 +7.4/B +0.14 +1.0 +7.5/B +0.13 +0.8 +7.2/B -0.01 +16.2 +9.4/C +0.01 +9.1 +5.1/C ... +7.1 +5.2/A ... +6.9 +5.0/A -0.01 +4.7 +2.8/C -0.01 +4.6 +2.6/C -0.01 +5.2 +3.5/D +0.01 +11.4 +6.1/E -0.02 +4.3 +3.1/B +0.04 +6.4 +6.4/C +0.04 +18.1 +8.8/D -0.01 +3.3 +2.5/D -0.01 +3.6 +2.9/B -0.02 +3.4 +2.7/C +0.15 +41.6 +9.5/A +0.15 +41.4 +9.3/A +0.04 +13.0 +6.7/D +0.04 +13.4 +7.2/D +0.04 +13.2 +7.0/D +0.02 +8.7 +10.2/A +0.03 +8.2 +9.4/A +0.02 +9.2 +10.7/A +0.02 +9.0 +10.5/A +0.03 +8.6 +9.9/A +0.02 +9.3 +10.8/A -0.16 +12.1 +1.6/B +0.03 +22.4 +7.1/B -0.02 +2.3 +1.9/B -0.01 +2.5 +2.1/B ... +20.2 +10.3/C -0.01 +20.6 +10.8/B ... +20.4 +10.5/B -0.01 +20.7 +10.9/B +0.01 +5.5 +3.7/C ... +7.7 +5.3/B ... +7.6 +5.1/B +0.10 +14.0 +6.9/D +0.12 +14.4 +7.4/C +0.11 +14.3 +7.1/D +0.05 +11.3 +6.7/C +0.05 +11.7 +7.2/B +0.04 +11.5 +7.0/B -0.01 +2.4 +1.4/B -0.01 +2.6 +1.6/B -0.01 +2.8 +1.8/A -0.01 +4.8 +2.8/C -0.01 +4.6 +2.5/C 3695 6873 7003 3770 6953 7556 7797 5874 6415 6850 -10.6 -6.5 -6.4 -5.2 -4.0 -3.6 -3.3 -3.3 -3.2 -3.1 Last Asset Percent Price Rank* Change 1060.87 1700 +2.10 1011.67 4073 +5.28 537.65 2278 -2.23 536.24 5746 +1.49 299.93 344 +0.45 261.14 2068 +1.90 246.50 788 +0.14 245.73 3143 +1.12 240.34 2901 +1.77 239.65 1458 +0.39 3695 6873 7003 3770 6953 7556 7797 5874 6415 6850 ... +0.06 -0.09 -0.02 -0.01 ... ... -0.06 ... -0.02 Reading the mutual fund report Here are the 4,850 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. 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: b - Fee covering market costs is paid from fund assets. d - Deferred sales charge, or redemption fee. f - front load (sales charges). m - Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA - not available. p - previous day´s net asset value. s - fund split shares during the week. x - fund paid a distribution during the week. FUND OBJECTIVES AL: Allocation - 70-85% Equity AM: Multialternative BB: Commodities Broad Basket BL: Bank Loan, BM: Bear Market CA: Allocation - 30-50% Equity CC: Consumer Defense CD: Consumer Cyclical CH: China Region CI: Intermediate-Term Bond CL: Long-Term Bond CR: Multicurrency CS: Short-Term Bond CV: Convertibles DP: Diversified Pacific/Asia EB: Emerging-Markets Bond EE: Equity Energy EI: India Equity EM: Diversified Emerging Markets ES: Europe Stock FA: Foreign Small/Mid-Value FB: Foreign Large-Blend FF: Managed Futures FG: Foreign Large-Growth FQ: Foreign Small/Mid-Blend FR: Foreign Small/Mid-Growth FV: Foreign Large-Value FX: Single Currency GI: Intermediate Government GL: Long Government GR: Global Real Estate GS: Short Government HM: High-Yield Muni HY: High-Yield Bond IB: World Bond IC: Trading-Inverse Commodities ID: Industrials IE: Trading-Inverse Equity IH: World Allocation IP: Inflation-Protected Bond IS: Trading-Miscellaneous JS: Japan Stock LB: Large Blend LC: Trading-Leveraged Commodities LE: Trading-Leveraged Equity LG: Large Growth LO: Long-Short Equity LP: Energy Limited Partnership LS: Latin America Stock LV: Large Value MA: Allocation - 50-70% Equity MB: Mid-Cap Blend MC: Muni California Long MF: Muni California Intermediate MG: Mid-Cap Growth MI: Muni National Intermediate MJ: Muni New Jersey ML: Muni National Long MN: Muni New York Intermediate MQ: Miscellaneous Region MO: Muni Ohio MP: Muni Pennsylvania MR: Miscellaneous Sector MS: Muni National Short MT: Muni Massachusetts MU: Multisector Bond MV: Mid-Cap Value MY: Muni New York Long ND: Trading-Inverse Debt NE: Market Neutral NT: Nontraditional Bond PJ: Pacific/Asia ex-Japan Stock RI: Target-Date Retirement RR: Preferred Stock SB: Small Blend SC: Communications SF: Financial SG: Small Growth SH: Health SI: Muni Single State Intermediate SL: Muni Single State Long SM: Muni Minnesota SN: Natural Resources SP: Equity Precious Metals SR: Real Estate SS: Muni Single State Short ST: Technology SU: Utilities SV: Small Value TA: Target-Date 2000-2010 TD: Target-Date 2015 TE: Target-Date 2020 TG: Target-Date 2025 TH: Target-Date 2030 TI: Target-Date 2035 TJ: Target-Date 2040 TK: Target-Date 2045 TL: Target-Date 2055 TN: Target-Date 2050 TW: Corporate Bond TV: Tactical Allocation UB: Ultrashort Bond VD: Trading-Leveraged Debt VL: Stable Value VO: Volatility WS: World Stock XM: Allocation - 85+% Equity XO: Infrastructure XQ: Target-Date 2060+ XR: Option Writing XS: Long-Short Credit XP: Emerging-Markets LocalCurrency Bond XY: Allocation - 15-30% Equity Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Sources: Morningstar and The Associated Press Name Obj NAV NAV Change IntlBdInv IntlDiscvInv d IntlGrInv d IntlOppsInv d InvGinnieMaeInv InvOC2020A m InvOC2020I InvOC2020Inv InvOC2020R b InvOC2025A m InvOC2025I InvOC2025Inv InvOC2025R b InvOC2030A m InvOC2030I InvOC2030Inv InvOC2030R b InvOC2035A m InvOC2035I InvOC2035Inv InvOC2035R b InvOC2040A m InvOC2040I InvOC2040Inv InvOC2040R b InvOC2045A m InvOC2045I InvOC2045Inv InvOC2045R b InvOC2050A m InvOC2050I InvOC2050Inv InvOC2055Inv InvOC:AgrInv InvOC:CnsrvInv InvOCInRetA m InvOCInRetI InvOCInRetInv InvOCInRetR b InvOCModInv InvOCVryAgrInv InvOCVryCsrvInv LgCoValInv MidCpValA m MidCpValC m MidCpValI MidCpValInv MidCpValR b MidCpValR6 NTCoreEqPlusG NTDiversBdG NTEmMktsG NTEqGrG NTGrG IB 13.23 FR 16.13 FG 13.47 FR 11.46 GI 10.53 TE 12.53 TE 12.57 TE 12.55 TE 12.51 TG 14.86 TG 14.90 TG 14.89 TG 14.83 TH 12.91 TH 12.95 TH 12.94 TH 12.89 TI 16.11 TI 16.17 TI 16.14 TI 16.09 TJ 13.54 TJ 13.59 TJ 13.57 TJ 13.52 TK 16.97 TK 17.04 TK 17.01 TK 16.96 TN 13.77 TN 13.83 TN 13.80 TL 14.71 AL 16.71 CA 13.77 RI 13.29 RI 13.30 RI 13.29 RI 13.27 MA 15.66 XM 17.93 XY 12.16 LV 10.22 MV 17.97 MV 17.78 MV 18.02 MV 18.01 MV 17.91 MV 18.03 LB 15.78 CI 10.83 EM 14.36 LB 13.54 LG 17.60 YTD Rtn 3-Yr Rtn/Rk -0.05 +10.4 -0.1/E +0.09 +32.9 +7.9/C +0.05 +26.2 +4.5/D +0.05 +35.5 +10.1/A ... +1.5 +1.7/C +0.01 +7.8 +4.2/D +0.01 +8.2 +4.6/C +0.01 +7.9 +4.4/C +0.01 +7.7 +3.9/D +0.01 +8.7 +4.6/E +0.01 +9.1 +5.0/D +0.02 +9.0 +4.8/D +0.01 +8.6 +4.3/E +0.02 +9.7 +5.0/D +0.01 +9.9 +5.4/C +0.01 +9.8 +5.2/D +0.02 +9.4 +4.7/E +0.03 +10.4 +5.3/E +0.03 +10.8 +5.8/D +0.03 +10.6 +5.6/D +0.03 +10.2 +5.1/E +0.02 +11.3 +5.7/D +0.03 +11.7 +6.2/C +0.03 +11.5 +6.0/C +0.03 +11.1 +5.5/D +0.03 +12.2 +6.1/D +0.04 +12.6 +6.6/C +0.04 +12.5 +6.4/D +0.04 +12.1 +5.9/E +0.03 +13.0 +6.3/C +0.04 +13.4 +6.8/B +0.04 +13.2 +6.6/C +0.03 +13.5 +6.8/C +0.04 +13.9 +6.6/B ... +8.2 +4.5/B +0.01 +7.2 +3.9/B +0.01 +7.5 +4.4/A +0.01 +7.4 +4.2/B +0.01 +7.0 +3.6/C +0.03 +11.3 +5.6/B +0.06 +16.2 +7.5/A -0.01 +4.8 +3.4/B +0.03 +6.0 +6.0/D +0.04 +4.9 +9.3/A +0.04 +4.3 +8.5/A +0.04 +5.1 +9.8/A +0.04 +5.0 +9.6/A +0.03 +4.6 +9.0/A +0.04 +5.3 +10.0/A +0.01 +11.6 +6.3/E -0.01 +3.7 +2.9/B +0.19 +42.6 +9.5/A +0.01 +13.4 +7.0/D ... +20.7 +10.6/B Name Obj NAV NTHeritageG NTIntlGrG NTLgCoValG NTMidCpValG NTSmCoG NewOppsInv d RlEsttI RlEsttInv SelInv ShrtDurInv ShrtTrmGovtInv ShtDrInfPrBdInv ShtDrInfPrBdR5 SmCoInv SmCpGrI d SmCpGrInv d SmCpValA m SmCpValI SmCpValInv StrAlAgrsA m StrAlAgrsI StrAlAgrsInv StrAlCnsrvA m StrAlCnsrvInv StrAlModA m StrAlModI StrAlModInv SustEqInv UltraI UltraInv UtlsInv ValA m ValI ValInv ValR b ZeroCoup2020Inv ZeroCoup2025Inv MG 14.03 FG 12.24 LV 12.07 MV 13.99 SB 10.44 MG 11.83 SR 29.30 SR 29.22 LG 69.60 CS 10.26 GS 9.57 IP 10.27 IP 10.35 SB 15.27 SG 16.71 SG 16.38 SV 9.27 SV 9.43 SV 9.35 AL 8.77 AL 8.68 AL 8.72 CA 5.95 CA 5.95 MA 7.30 MA 7.32 MA 7.32 LB 26.12 LG 44.55 LG 43.16 SU 18.57 LV 8.98 LV 9.01 LV 8.99 LV 8.98 GI 104.33 GL 100.09 American Funds 2010TgtDtRtrA m 2015TgtDtRtrA m 2020TgtDtRtrA m 2025TgtDtRtrA m 2030TgtDtRtrA m 2035TgtDtRtrA m 2040TgtDtRtrA m 2045TgtDtRtrA m 2050TgtDtRtrA m AMCpA m AmrcnBalA m AmrcnHiIncA m AmrcnMutA m BdfAmrcA m CptWldGrIncA m NAV Change TA 10.94 TD 11.62 TE 12.52 TG 13.29 TH 14.16 TI 14.46 TJ 14.78 TK 14.97 TN 14.65 LG 30.67 MA 26.93 HY 10.45 LV 40.28 CI 13.01 WS 51.08 a Continued on next page YTD Rtn 3-Yr Rtn/Rk +0.07 +14.5 +7.4/C +0.05 +26.7 +4.8/D +0.04 +6.1 +5.9/D +0.03 +5.2 +9.9/A +0.08 +4.5 +6.4/D +0.07 +15.8 +8.4/B -0.14 +4.2 +8.6/C -0.13 +4.1 +8.3/C -0.03 +20.5 +12.2/A -0.01 +1.5 +1.5/B ... +0.6 +0.5/D ... +1.0 +0.7/D ... +1.2 +0.9/D +0.12 +4.2 +6.0/D +0.11 +15.5 +9.2/B +0.11 +15.3 +9.0/C +0.05 +3.1 +9.5/A +0.05 +3.3 +9.9/A +0.05 +3.3 +9.7/A +0.02 +13.8 +6.2/B +0.02 +14.1 +6.7/B +0.02 +14.0 +6.5/B +0.01 +7.7 +4.0/C ... +7.8 +4.2/C +0.01 +10.9 +5.1/C +0.01 +11.1 +5.6/B +0.01 +11.0 +5.4/C +0.07 +15.1 +8.6/B +0.05 +23.9 +12.3/A +0.05 +23.7 +12.1/A -0.08 +2.6 +8.8/B +0.03 +2.2 +5.9/D +0.03 +2.5 +6.4/C +0.03 +2.4 +6.2/D +0.03 +2.1 +5.7/D -0.04 +1.6 +2.5/A -0.22 +5.5 +4.5/E +0.01 +7.6 +4.6/B +0.01 +8.2 +4.9/B +0.01 +9.3 +5.3/B +0.01 +11.0 +5.8/B +0.02 +13.2 +6.8/A +0.02 +14.9 +7.4/A +0.03 +15.5 +7.6/A +0.03 +15.7 +7.7/A +0.03 +15.8 +7.8/A +0.09 +14.3 +8.3/D +0.02 +10.2 +7.4/A ... +5.8 +3.5/D +0.05 +11.0 +8.4/A ... +3.6 +2.8/B +0.13 +18.3 +6.4/C theintelligencer.net • Money & Markets e-Edition Thursday, Monday, September December 10, 18, 2015 2017 Plus 20 Mutual Funds ( Name CptlIncBldrA m CptlWldBdA m EuroPacGrA m FdmtlInvsA m GlbBalA m GrfAmrcA m HiIncMuniBdA m IncAmrcA m IntlGrIncA m IntrmBdfAmrA m InvCAmrcA m LtdTrmTEBdA m MortgA m NewWldA m NwPrspctvA m STBdAmrcA m ShrtTrmTEBdA m SmCpWldA m TheNewEcoA m TxExBdA m TxExofCAA m TxExofNewYorkA m USGovtSecA m WAMtInvsA m continued) Obj NAV NAV Change IH 62.61 IB 20.15 FG 55.69 LB 61.33 IH 32.39 LG 49.38 HM 15.92 AL 23.12 FB 33.85 CS 13.46 LB 40.06 MS 15.81 GI 10.18 EM 65.02 WS 43.59 CS 9.97 MS 10.17 SW 55.13 LG 45.63 MI 13.05 MF 17.72 MY 10.84 GI 13.85 LV 44.06 YTD Rtn 3-Yr Rtn/Rk -0.04 +11.3 +4.9/A -0.02 +7.7 +1.3/C +0.23 +26.0 +6.2/B +0.16 +14.8 +10.4/A +0.02 +10.9 +3.7/C +0.05 +17.5 +10.5/B -0.01 +7.0 +5.2/B +0.04 +9.0 +6.0/C +0.10 +21.1 +1.9/E -0.01 +1.7 +1.4/B ... +11.8 +8.3/C ... +3.2 +1.5/A ... +2.1 +2.6/A +0.30 +26.4 +4.8/B +0.11 +23.4 +9.5/A ... +1.2 +0.9/D ... +2.2 +0.8/C +0.11 +19.9 +9.2/B +0.23 +26.9 +10.3/B ... +4.7 +3.3/A -0.01 +4.9 +3.3/B ... +4.7 +3.3/C -0.01 +2.5 +2.1/B +0.11 +11.7 +8.7/A American Independanc KansasTxExBdIns SI 10.93 -0.01 +2.8 +2.6/B USInflProtInstl IP 10.76 ... +2.4 +1.7/B Angel Oak MltStratIncAs m MltStratIncIns MU 11.31 MU 11.29 Aquila CHTFKTA m SI 10.70 HawaiianTxFrA m SI 11.46 NATFIncA m SI 10.80 TxFrForUtahA m SI 10.42 TxFrofArizonaA m SI 10.74 TxFrofColoradoA m SI 10.62 TxFrofOregonA m SI 11.12 Arbitrage Instl d R m Ariel ApprecInv b Inv b Artisan GlbOppsInstl GlbOppsInv GlbValueInv IntlInstl IntlInv IntlSmCpInv IntlValueInstl IntlValueInv MidCpInstl MidCpInv MidCpValueInv SmCpInvs ValInstl ValInv Ashmore EmMktsTtlRetIns Auxier FocInv d Ave Maria Value BBH CorelN d BMO DivIncI IntermTxFrI IntermTxFrY LgCpGrI LgCpValI LowVolEqI MidCpValI ShrtTrmIncAdvI ShrtTxFrI TCHCorPlusBdI TCHCorpIncI TCHCorpIncY UltraShrtTxFrI BNY Mellon AsstAllcM BdM EmMktsM IncStkM IntermBdM IntlM LgCpStkM MAIntrmMnBdM MdCpMltStratM NYIntrmTEBdM NtnIntrmMnBdM NtnSTMnBdM PEIntrmMnBdM STUSGovtSecM SmCpMltStratM Baird AggrgateBdInstl CorPlusBdInstl IntermBdInstl QlInTrmMnBdIns ShrtTrmBdInstl Baron AsstInstl AsstRetail b DiscvRetail b EmMktsInstl EmMktsRetail b FocedGrInstl GrInstl GrRetail b OppRetail b PtnrsInstl PtnrsRetail b RlEsttInstl RlEsttRetail b SmCpInstl SmCpRetail b Becker ValEqRetail d Bernstein CaliforniaMuni IntermDur IntermDurInstl NewYorkMuni ShrtDrDvRSMn Berwyn Berwyn d Inc d ... +3.5 +2.6/B ... +3.5 +2.0/D ... +4.2 +3.3/A ... +4.0 +3.1/A ... +3.9 +3.0/A ... +3.3 +2.8/B ... +3.4 +2.4/C 13.57 13.16 ... ... +2.8 +2.6 +2.6/ +2.4/ MV MV 50.03 67.31 +0.17 +0.13 +6.4 +4.6 +5.3/D +6.9/B WS 26.04 WS 25.80 WS 17.70 FG 32.48 FG 32.27 FR 24.40 FB 39.06 FB 38.87 MG 45.83 MG 42.58 MV 23.54 SG 33.39 LV 14.99 LV 14.98 EB 8.52 LV 22.38 +0.06 +26.5 +11.5/A +0.06 +26.3 +11.2/A +0.10 +16.1 +7.3/B +0.25 +26.1 +2.4/E +0.25 +26.0 +2.2/E +0.03 +23.2 +4.2/E +0.24 +20.1 +6.6/A +0.24 +19.9 +6.3/A +0.15 +17.2 +6.9/D +0.14 +17.0 +6.7/D +0.01 +5.3 +4.4/E +0.23 +19.3 +10.3/B +0.02 +8.2 +7.0/B +0.02 +8.1 +6.8/C ... +13.6 +0.01 +11.8 +5.2/ +6.4/C MB 20.71 +0.03 +8.3 +1.4/E LB 22.74 +0.05 +11.9 +6.1/E LV 14.89 MI 11.35 MI 11.36 LG 17.69 LV 16.26 LV 14.45 MV 12.05 CS 9.39 MS 10.22 CI 11.76 TW 13.17 TW 13.18 MS 10.08 +0.04 +11.7 +8.4/A -0.01 +4.6 +3.2/B ... +4.4 +3.0/B +0.03 +18.7 +12.1/A +0.06 +9.9 +7.0/B -0.01 +6.8 +8.5/A +0.02 +5.7 +6.2/C ... +1.6 +1.5/B ... +2.4 +1.5/A -0.01 +4.0 +3.3/A -0.01 +5.2 +4.5/A -0.01 +5.1 +4.4/A ... +1.0 +0.8/D MA 12.44 CI 12.79 EM 11.46 LV 9.38 CS 12.57 FV 13.46 LB 6.37 MT 12.74 MG 16.98 MN 11.19 MI 13.63 MS 12.82 MP 12.23 GS 11.71 SG 19.92 +0.03 +11.3 +5.2/C ... +3.6 +2.8/C +0.08 +35.3 +3.5/C +0.02 +6.6 +8.1/A ... +2.2 +1.8/B +0.03 +22.6 +3.8/B +0.01 +13.4 +8.1/C ... +4.3 +2.4/D +0.07 +11.1 +7.4/C ... +4.3 +2.7/C ... +4.6 +2.7/C ... +1.8 +0.7/D ... +4.5 +2.4/E ... +0.7 +0.5/D +0.16 +8.4 +8.4/C CI 10.94 -0.01 +3.9 +3.4/A CI 11.29 -0.01 +4.2 +3.7/A CI 11.12 -0.01 +2.9 +2.6/C MI 11.70 ... +3.9 +2.1/D CS 9.72 ... +1.7 +1.7/B MG 72.42 MG 70.24 SG 17.43 EM 14.79 EM 14.73 MG 15.62 MG 72.01 MG 70.30 MG 18.60 MG 49.91 MG 48.96 SR 28.43 SR 28.07 SG 31.16 SG 30.24 +0.46 +21.6 +10.3/A +0.44 +21.3 +10.0/A +0.03 +30.2 +13.4/A +0.12 +34.7 +6.6/A +0.12 +34.5 +6.3/A +0.06 +23.7 +7.4/C +0.33 +18.4 +8.0/C +0.32 +18.2 +7.7/C +0.09 +33.0 +8.5/B +0.33 +32.4 +10.5/A +0.32 +32.1 +10.2/A +0.02 +18.8 +5.9/E +0.02 +18.6 +5.6/E +0.18 +19.5 +8.1/C +0.18 +19.3 +7.9/C LV +0.07 19.13 +7.5 +6.4/C SS 14.39 ... +3.7 +2.0/A CI 13.26 -0.01 +3.6 +3.4/A CI 15.12 -0.01 +3.6 +3.5/A SS 14.14 ... +3.7 +2.3/A MS 12.62 ... +1.3 +0.5/E SB XY 31.41 13.80 HawaiiMuniBdIns SI 10.68 4060TrgtAlInvC m AdvtgIntlIns AdvtgIntlInvA m AdvtgLCCorIns AdvtgLCCorInvA m AdvtgLCCorInvC m AdvtgLCValIns AdvtgLCValInvA m AdvtgLCValRet AdvtgLgCpGrInvA m AdvtgSmCpGrIns AdvtgSmCpGrInvA m BalCptlInstl BalCptlInvA m BasValInstl BasValInvA m BasValInvC m CAMuniOppsInstl CAMuniOppsInvA m CAMuniOppsInvA1 b CorBdInstl CorBdInvA m CorBdK CptlApprecInstl CptlApprecInvA m CptlApprecInvC m CptlApprecK CrdtStrIncIns CrdtStrIncInvA m EmMktsInvA m EngyResInvA m EqDivInstl EqDivInvA m EqDivInvC m EqDivR b EuroInstl EuroInvA m Exch FltngRtIncInstl FltngRtIncInvA m FltngRtIncInvC m GNMAInstl GNMAInvA m GlbAllcIncInstl GlbAllcIncInvA m GlbAllcIncInvC m GlbAllcIncR b GlbLSCrdtInstl GlbLSCrdtInvA m GlbLSCrdtInvC m GlbSmCpInstl GlbSmCpInvA m GlbSmCpInvC m HYBdInstl HYBdInvA m HYBdInvC m HYBdK HYBdSvc b HYMuniInstl HighEqIncIns HighEqIncInvA m HighEqIncInvC m HthSciOpIns HthSciOpInvA m HthSciOpInvC m InflProtBdInstl +3.6/ +3.9/ NE NE Bishop Street BlackRock ... +4.4 ... +4.7 CA 11.58 WS 16.67 WS 16.50 LB 21.19 LB 20.63 LB 18.42 LV 27.91 LV 27.36 LV 21.97 LB 14.49 SG 20.71 SG 16.44 MA 25.89 MA 25.81 LV 25.69 LV 25.37 LV 22.36 MF 12.67 MF 12.66 MF 12.67 CI 9.67 CI 9.68 CI 9.69 LG 29.14 LG 27.22 LG 20.93 LG 29.30 MU 10.31 MU 10.31 EM 21.82 EE 16.64 LV 22.42 LV 22.35 LV 21.56 LV 22.49 ES 15.73 ES 15.42 LB 1011.67 BL 10.20 BL 10.20 BL 10.20 GI 9.61 GI 9.65 IH 20.25 IH 20.13 IH 18.23 IH 19.20 XS 10.38 XS 10.32 XS 10.10 SW 27.52 SW 26.46 SW 22.79 HY 7.82 HY 7.82 HY 7.83 HY 7.82 HY 7.82 HM 9.62 MG 26.94 MG 23.20 MG 15.91 SH 56.97 SH 54.41 SH 48.29 IP 10.72 +0.25 +0.01 +1.8 +2.5 +2.9/E +2.3/D ... +3.8 +2.4/C ... +7.7 +4.0/ +0.02 +18.7 +6.1/C +0.02 +18.4 +5.8/C +0.04 +14.2 +9.1/B +0.04 +14.0 +8.8/B +0.03 +13.4 +7.9/C +0.09 +10.0 +8.2/A +0.09 +9.8 +7.8/A +0.06 +10.1 +8.3/A ... +14.9 +8.5/C +0.16 +8.7 +6.6/D +0.13 +8.5 +6.3/D ... +10.0 +7.6/ ... +9.8 +7.3/ +0.12 +1.3 +4.0/E +0.12 +1.1 +3.7/E +0.10 +0.5 +2.9/E +0.01 +5.3 +4.1/A +0.01 +5.2 +3.9/A +0.01 +5.3 +4.0/A -0.01 +3.2 +2.8/B -0.01 +3.0 +2.5/C -0.01 +3.1 +2.9/B +0.04 +23.8 +11.3/B +0.04 +23.6 +11.0/B +0.03 +22.9 +10.1/C +0.04 +24.0 +11.5/B ... +5.4 +4.1/B +0.01 +5.3 +3.9/B +0.11 +35.7 +3.3/D +0.07 -16.7 -21.5/E +0.09 +9.3 +9.0/A +0.09 +9.1 +8.7/A +0.07 +8.5 +7.9/A +0.08 +8.8 +8.4/A +0.03 +22.6 +1.9/D +0.03 +22.4 +1.7/E +5.28 +9.5 +6.8/D ... +2.5 +3.6/A ... +2.4 +3.3/B ... +1.9 +2.6/D -0.01 +1.8 +2.1/B -0.01 +1.6 +1.8/C -0.02 +10.9 +3.9/B -0.02 +10.7 +3.7/C -0.02 +10.2 +2.9/C -0.02 +10.5 +3.3/C ... +2.6 +1.3/ ... +2.4 +1.1/ ... +1.8 +0.3/ +0.06 +16.8 +4.7/D +0.06 +16.5 +4.3/D +0.04 +15.8 +3.5/E +0.01 +6.6 +4.5/B +0.01 +6.5 +4.1/C +0.01 +5.8 +3.3/D ... +6.7 +4.5/B ... +6.4 +4.1/C ... +7.3 +5.8/A +0.06 +12.3 +6.7/D +0.05 +12.1 +6.3/D +0.04 +11.5 +5.5/E -0.02 +22.5 +11.6/A -0.02 +22.2 +11.3/A -0.02 +21.6 +10.5/B ... +2.4 +1.2/C Name Obj NAV InflProtBdInvA m InflProtBdInvC m IntlDivIns IntlDivInvA m IntlInstl IntlInvA m LCFocGrIns LCFocGrInvA m LCFocGrInvC m LPDyn2020Instl LPDyn2020InvA m LPDyn2030InvA m LPDyn2040InvA m LatinAmerInvA m LngHrznEqInvA m LowDurBdInstl LowDurBdInvA m LowDurBdInvC m LowDurBdK MidCapDivIns MidCapDivInvA m MidCpGrEqInstl MidCpGrEqInvA m MnTrStrMnOpIns MnTrStrMnOpInvA m MnTrStrMnOpIvC m NJMuniBdInstl NYMuniOppsInstl NYMuniOppsInvA m NYMuniOppsInvA1 b NatrlResTrInvA m NtnlMnInstl NtnlMnInvA m NtnlMnInvC m PAMuniBdInstl PAMuniBdInvA m PacInstl PacInvA m SciTechOppsIns SciTechOppsInvA m ShrtTrmMuniIns StrIncOpA m StrIncOpC m StrIncOpIns TactOppsInstl TactOppsInvA m TtlRetInstl TtlRetInvA m TtlRetInvC m TtlRetR b USGovtBdInstl USGovtBdInvA m USMortgInstl ValOppsInstl ValOppsInvA m NAV Change IP 10.47 IP 10.16 FB 31.46 FB 29.39 FB 17.24 FB 16.83 LG 13.89 LG 13.04 LG 10.61 TE 16.14 TE 14.93 TH 14.18 TJ 17.06 LS 51.69 WS 12.79 CS 9.64 CS 9.64 CS 9.63 CS 9.63 MV 17.42 MV 16.61 MG 22.03 MG 19.24 MI 11.65 MI 11.65 MI 11.65 MJ 11.17 MN 11.29 MN 11.30 MN 11.30 EE 29.64 MI 10.93 MI 10.94 MI 10.94 MP 11.21 MP 11.22 DP 19.40 DP 19.17 ST 25.62 ST 23.93 MS 10.16 NT 9.96 NT 9.95 NT 9.96 TV 14.04 TV 13.95 CI 11.81 CI 11.81 CI 11.80 CI 11.81 GI 10.48 GI 10.51 CI 10.34 SB 32.96 SB 31.88 Bogle Investment Man SmCpGrInstl SB 32.32 YTD Rtn 3-Yr Rtn/Rk -0.01 +2.1 +0.9/D ... +1.6 +0.2/E -0.09 +14.9 +2.4/D -0.09 +14.6 +2.1/E +0.05 +26.2 +4.8/B +0.05 +25.8 +4.3/B ... +20.7 +11.7/A -0.01 +20.5 +11.4/B ... +19.8 +10.5/B ... +9.2 +4.7/ ... +9.1 +4.5/ ... +11.8 +5.5/ ... +14.1 +6.3/ -0.06 +32.6 -2.4/B -0.01 +17.6 +2.5/E ... +2.0 +1.5/B ... +1.8 +1.2/C -0.01 +1.2 +0.4/E -0.01 +2.0 +1.5/B +0.02 +2.2 +4.9/D +0.02 +2.0 +4.6/D +0.11 +27.3 +11.9/A +0.09 +27.0 +11.6/A +0.01 +6.4 +3.9/A +0.02 +6.2 +3.7/A +0.01 +5.6 +2.9/B +0.01 +5.6 +3.6/B +0.01 +5.2 +4.6/A +0.01 +5.1 +4.3/A +0.01 +5.2 +4.5/A +0.24 -2.1 -9.4/A ... +4.4 +3.2/B ... +4.2 +3.0/B ... +3.7 +2.3/D ... +5.0 +3.8/A ... +4.8 +3.6/B +0.09 +20.9 +5.2/E +0.09 +20.8 +5.0/E +0.17 +40.1 +20.9/A +0.16 +39.8 +20.6/A ... +1.5 +0.6/D ... +3.6 +2.2/C ... +3.0 +1.4/D ... +3.8 +2.5/B ... +4.4 +1.4/ ... +4.1 +1.0/ ... +4.2 +3.4/ ... +3.9 +3.0/ ... +3.4 +2.3/ ... +3.7 +2.7/ -0.01 +2.4 +2.2/B -0.01 +2.3 +1.9/B ... +2.9 +3.1/ +0.17 +2.8 +6.6/D +0.17 +2.6 +6.4/D ... +9.1 +5.4/ Boston Partners LSEqInstl SmCpValIIInstl SmCpValIIInv b Boston Trust AsstMgmt Eq LO 21.36 +0.08 -2.2 +4.4/B SV 25.55 +0.08 +2.1 +7.7/B SV 24.48 +0.08 +2.0 +7.5/B AL 45.20 +0.03 +9.4 +7.8/A LB 22.31 +0.02 +11.1 +8.5/C Bragg Capital Trust QueensRdSmCpVal SV 26.06 +0.22 -0.5 +5.7/D Brandes IntlEqI Bridges Invm Bridgeway AggresivInvs1 BlueChip35Idx UltraSmCoMkt d Bright Rock QualLgCpInstl Broadview Opp FV 17.43 +0.01 +12.1 +2.9/C LG 58.92 +0.04 +14.4 +7.5/E MB 68.32 +0.32 +7.4 +5.9/C LB 14.17 +0.02 +9.7 +8.8/B SB 15.22 +0.16 +5.2 +7.1/C LB 15.60 +0.01 +7.2 +5.7/E SB 35.85 +0.17 +1.5 +4.1/E Brookfield Investmen GlbLtdInfrasI GlbLtdRlEsttI XO 13.27 -0.04 +12.8 -1.8/E GR 13.25 -0.06 +7.1 +5.8/B Brown Advisory FlexEqIns d GrEqInstl d GrEqInv d IntermIncInv d MrylndBdInv d SmCpFdmtlValIns d SmCpGrInv d SmrstEmMktsIns d SmrstEmMktsInv d LG LG LG CI SS SB SG EM EM Brown Cap Mgmt SmCoInv b Bruce Bruce Buffalo Discv FlexInc Gr HY MidCp SmCp SG 19.18 21.17 21.01 10.65 10.67 27.26 18.27 11.14 11.11 +0.02 +0.06 +0.06 -0.01 -0.01 +0.12 +0.05 +0.04 +0.04 +14.2 +22.0 +21.9 +2.5 +3.9 +3.3 +13.1 +30.6 +30.4 +8.0/D +9.0/D +8.9/D +2.2/D +2.1/A +7.5/C +11.7/A +4.5/C +4.4/C 88.68 +0.73 +20.8 +14.2/A MA 537.65 -2.23 +10.6 MG 24.02 AL 15.13 LG 32.82 HY 11.29 MG 16.27 SG 18.05 +0.04 +18.9 +10.7/A +0.07 +5.5 +3.5/E -0.07 +15.0 +8.1/D +0.01 +4.7 +4.1/C +0.04 +8.5 +4.4/E +0.13 +20.1 +6.9/D CG Capital Markets CorFI EmMktsEqInvms IntlEq IntlFI LgCpEq SmMidCpEq CGM Foc Mut Rlty CRM MidCpValInstl SmCpValInstl CI 8.18 EM 15.65 FB 12.62 IB 7.75 LG 19.05 SG 19.89 +5.6/B ... +3.9 +3.0/B +0.09 +32.5 +5.1/B +0.03 +21.6 +3.9/C ... +2.1 +3.7/A +0.03 +12.9 +8.9/D +0.12 +10.7 +5.7/E LB 50.58 +0.81 +18.3 +6.8/D AL 33.73 +0.16 +9.8 +5.5/C SR 34.80 +0.18 +17.8 +9.1/B MB 24.56 SB 21.08 +0.04 +11.7 +8.6/A +0.16 +6.1 +10.4/A CV 17.82 CV 17.66 CV 16.05 EM 14.99 LG 34.37 LG 23.48 AL 32.44 AL 32.61 AL 31.26 LG 43.68 FG 21.35 NE 13.36 NE 13.58 NE 13.20 +0.06 +11.7 +3.7/C +0.06 +11.1 +2.9/E +0.06 +11.9 +4.0/C +0.12 +33.4 +2.8/D +0.08 +17.7 +6.8/E +0.06 +17.1 +6.0/E +0.06 +10.9 +6.9/A +0.06 +10.3 +6.0/C +0.05 +11.0 +7.1/A +0.10 +17.9 +7.0/E +0.09 +31.1 +6.0/C ... +3.4 +3.0/A ... +2.8 +2.2/B -0.01 +3.5 +3.2/A BalA m MA 32.64 BdA m CI 16.19 CptlAccumA m MB 33.16 EqA m LG 43.28 EqC m LG 26.82 IncA m TW 16.57 IntlEqA m FV 17.02 ShrtDurIncA m CS 16.13 TFRspnbImpctBdA m MI 15.94 USLCCrRspnbIdxA m LB 21.26 +0.03 +7.1 +4.7/D -0.01 +3.8 +3.1/B +0.11 +6.6 +3.4/E +0.04 +17.5 +9.2/C +0.02 +16.9 +8.3/D -0.01 +5.3 +3.5/C +0.05 +15.6 +1.4/D ... +2.1 +1.7/B -0.01 +4.3 +2.5/D +0.03 +13.0 +9.2/B Calamos CnvrtA m CnvrtC m CnvrtInstl EvolvingWldGrI GrA m GrC m GrIncA m GrIncC m GrIncInstl GrInstl IntlGrInstl MktNetrlIncA m MktNetrlIncC m MktNetrlIncIns Calvert Cambiar GlblUltrFcsInv d IntlEqInv d OppInstl OppInv SmCpInstl d Causeway IntlValInstl d IntlValInv d WS 19.45 FB 27.80 LV 25.45 LV 25.48 SB 18.98 +0.03 +4.1 +3.0/E +0.16 +16.2 +5.3/A +0.07 +7.9 +7.4/B +0.06 +7.7 +7.2/B +0.05 -3.3 +0.3/E FV FV +0.05 +0.05 16.57 16.44 +19.5 +19.3 +2.6/C +2.4/C Center Coast Capital MLPFocA m MLPFocC m MLPFocInstl Century Funds TrustInstl d Champlain SmCoAdv b LP 7.75 +0.02 -4.2 -6.9/A LP 7.23 +0.01 -4.8 -7.6/A LP 7.87 +0.01 -4.2 -6.7/A LG 23.52 ... +20.1 +11.1/ SG 20.98 +0.06 +6.2 +12.5/A City National Rochda CorpBdServicing DivIncN b ClearBridge AggresivGrA m AggresivGrC m AggresivGrI AggresivGrIS AllCpValA m AllCpValC m ApprecA m ApprecC m ApprecI ApprecIS DivStrat1 DivStratA m DivStratC m DivStratI IntlValA m IntlValIS LgCpGrA m LgCpGrC m LgCpGrI LgCpValA m LgCpValI MidCpA m MidCpC m MidCpI MidCpIS SmCpC m SmCpGrA m SmCpGrI SmCpGrIS SmCpI SmCpValA m TactDivIncA m TactDivIncC m CS 10.43 LV 40.93 ... +1.9 +1.3/ ... +4.9 +7.7/B LG 209.29 LG 170.37 LG 229.91 LG 232.28 LV 15.59 LV 13.66 LB 23.39 LB 22.51 LB 23.28 LB 23.35 LB 23.59 LB 23.57 LB 23.22 LB 24.15 FV 11.62 FV 11.70 LG 39.35 LG 32.15 LG 43.45 LV 32.00 LV 31.96 MB 33.78 MB 27.53 MB 37.21 MB 37.52 SB 38.90 SG 31.47 SG 33.40 SG 33.70 SB 59.61 SV 21.75 MV 16.86 MV 16.02 -0.06 +10.8 +3.7/E -0.05 +10.2 +3.0/E -0.06 +11.0 +4.0/E -0.06 +11.1 +4.1/E +0.05 +9.0 +6.6/C +0.04 +8.4 +5.9/D +0.03 +11.5 +8.2/C +0.03 +11.0 +7.4/D +0.03 +11.8 +8.5/C +0.02 +11.8 +8.6/B +0.04 +12.3 +8.7/B +0.05 +12.1 +8.4/C +0.04 +11.5 +7.6/D +0.04 +12.3 +8.7/B +0.04 +19.7 +2.5/C +0.04 +20.0 +3.0/B -0.02 +15.9 +11.7/A -0.01 +15.3 +10.9/B -0.01 +16.1 +12.1/A +0.08 +7.8 +6.4/C +0.08 +8.0 +6.7/C +0.06 +6.8 +6.9/B +0.05 +6.3 +6.2/C +0.07 +7.1 +7.3/B +0.07 +7.1 +7.4/B ... +4.9 +9.3/ +0.31 +15.7 +6.9/D +0.32 +15.9 +7.2/D +0.33 +16.0 +7.3/D ... +5.6 +10.4/ +0.16 +1.1 +4.2/D +0.02 +4.5 -0.2/E +0.01 +4.0 -0.9/E Name TactDivIncI ValTrustC m ValTrustI Clermont CLSGrandIncN Clipper Clipper Obj NAV NAV Change CA 11.60 +0.01 +8.7 +3.6/D LB 115.73 LB 15.26 XO 19.69 GR 53.08 GR 26.75 SR 44.96 GR 11.77 RR 14.23 RR 14.15 RR 14.26 SR 14.79 SR 13.42 SR 15.56 SR 67.45 Colorado BondShares ATxEx f SI 9.06 AMTFrCAImMnBdZ MF 10.52 AMTFrImMnBdA m MI 10.61 AMTFrImMnBdZ MI 10.62 AMTFrMAImMnBdZ MT 10.69 AMTFrNYImMnBdZ MN 11.97 AMTFrORImMnBdZ SI 12.48 AcornA m MG 14.79 AcornC m MG 8.97 AcornIntlA m FR 46.51 AcornIntlZ FR 46.63 AcornSelA m MG 13.82 AcornSelZ MG 15.56 AcornUSAZ SG 18.79 AcornZ MG 17.05 BalA m MA 40.71 BalZ MA 40.65 CATxExA m MC 7.75 CATxExZ MC 7.76 CnvrtSecA m CV 19.83 CnvrtSecZ CV 19.87 ContCorA m LB 25.61 ContCorV f LB 25.37 ContCorZ LB 25.81 CorpIncZ TW 10.24 CptlAlAggrsA m AL 13.34 CptlAlCnsrvA m XY 10.27 CptlAlMdA m CA 11.69 CptlAlMdAgrA m MA 12.98 CptlAlMdAgrC m MA 13.00 CptlAlMdAgrZ MA 12.97 CptlAlMdC m CA 11.58 CptlAlMdCnsvA m CA 11.20 DiscpCorA m LB 11.69 DivIncA m LV 21.22 DivIncC m LV 20.56 DivIncZ LV 21.25 DivOppA m LV 10.04 DivOppC m LV 9.83 DiversEqIncA m LV 14.45 EmMktsZ EM 13.11 FltngRtA m BL 9.04 GlbDivOppZ WS 18.77 GlbEqValA m WS 13.52 GlbOppsA m IH 13.21 GlbStratEqA m WS 14.68 GlbTechGrA m ST 29.13 GlbTechGrZ ST 30.24 HYBdA m HY 2.99 HYMuniA m HM 10.68 HYMuniZ HM 10.68 IncBldrA m XY 11.95 IncOppsA m HY 10.02 LgCpEnhCorZ LB 24.87 LgCpGrA m LG 40.44 LgCpGrIIIA m LG 17.63 LgCpGrIIIC m LG 12.87 LgCpGrIIIZ LG 18.90 LgCpGrZ LG 41.90 LgCpGrowV f LG 40.11 LgCpIdxA b LB 47.81 LgCpIdxZ LB 48.09 LtdDurCrdtA m CS 9.87 MidCpGrA m MG 27.40 MidCpGrZ MG 29.04 MidCpIdxA b MB 16.31 MidCpIdxZ MB 16.26 MidCpValA m MV 14.93 MidCpValZ MV 14.97 MinnesotaTxExA m SM 5.52 NYTxExA m MY 7.48 RlEsttEqZ SR 15.90 SelGlbEqA m WS 12.37 SelIntlEqA m FG 14.14 SelLgCpEqA m LB 14.29 SelLgCpEqZ LB 14.20 SelLgCpGrA m LG 16.31 SelLgCpGrZ LG 16.80 SelLgCpValA m LV 24.96 SelSmlrCpValA m SB 19.34 ShrtTrmBdA m CS 9.99 ShrtTrmBdY CS 9.97 ShrtTrmBdZ CS 9.97 ShrtTrmMuniBdA m MS 10.40 ShrtTrmMuniBdZ MS 10.40 SlgCmInf m ST 54.35 SlgCmInfA m ST 75.71 SlgGlbTechA m ST 40.62 SlgGlbTechC m ST 31.90 SmCpGrIA m SG 19.95 SmCpGrIZ SG 21.01 SmCpIdxA b SB 24.18 SmCpIdxZ SB 24.34 SmCpValIA m SV 40.63 SmCpValIIA m SV 17.08 SmCpValIIZ SV 17.35 SmCpValIZ SV 44.94 SmMidCpValA m SV 10.38 StratIncA m NT 6.11 StratIncC m NT 6.11 StratIncZ NT 6.02 StratMuniIncA m ML 4.05 ThermostatA m XY 14.95 ThermostatC m XY 14.98 ThermostatZ XY 14.77 TtlRetBdA m CI 9.10 TtlRetBdZ CI 9.10 TxExA m ML 13.65 TxExC m ML 13.64 TxExZ ML 13.65 USGovtMortgA m CI 5.45 USTrsIdxZ GI 11.13 Bd Gr KansasTFIntrmBd MidCpGr MssrTFIntrmBd NtnlTFIntrmBd Val CI 20.10 LG 32.04 SI 19.42 MG 39.01 SI 19.59 MI 19.70 LV 32.78 Community Reinvest QlfdInvm b Convergence CorPlusInstl Credit Suisse CmdtyRetStratI FltngRtHiIncA m FltngRtHiIncC m Cullen HiDivEqInstl d HiDivEqRetail m Cutler Eq DFA AsiaPacSmCoIns CAInTmMnBdIns CASTMnBdIns CntnntlSmCIns EMktCorEqI EMktSCInstl EmMktsInstl EmMktsSocialCor EmMktsValInstl EnhUSLgCoInstl FvYrGlbFIIns GlbAllc2575Ins GlbAllc6040Ins GlbEqInstl GlbRlEsttSec InflProtSecIns IntlCorEqIns IntlLgCpGr IntlRlEsttScIns IntlSclCrEqInst IntlSmCoInstl IntlSmCpGr IntlSmCpValIns IntlSstnbtyCor1 IntlValIII IntlValInstl IntlVctrEqIns ItmGovtFIIns ItmTExtnddQlIns ItmTMnBdIns JapaneseSmCoIns LgCpIntlInstl OneYearFIInstl RlEsttSecInstl STGovtInstl STMuniBdInstl ShTrmExQtyI SlvLyHdgGlEqIns SlvlyHdgGlFIIns TAUSCorEq2Instl TAWexUSCrEqIns TMdIntlVal TMdUSEq TMdUSMktwdVl +0.38 +8.7 +10.2/A +0.03 +7.9 +6.6/D -0.09 +16.8 +5.1/B -0.16 +10.2 +7.2/A -0.08 +10.3 +7.3/A -0.20 +5.8 +10.0/A -0.03 +17.5 +4.8/C ... +9.7 +7.1/A ... +9.2 +6.4/C ... +10.0 +7.4/A -0.07 +6.3 +11.9/A -0.06 +5.9 +11.2/A -0.08 +6.5 +12.2/A -0.29 +5.5 +9.7/A ... +5.1 +4.4/ Name TMdUSMktwdVlII TMdUSSmCp TMdUSTrgtedVal TwYrGlbFIIns TwoYrGovtInstl USCorEq1Instl USCorEqIIInstl USLgCo USLgCpGrInstl USLgCpValII USLgCpValIII USLgCpValInstl USMicroCpInstl USSmCpGrInstl USSmCpInstl USSmCpValInstl USSocialCorEq2 USSstnbtyCor1 USTrgtedValIns USVectorEqInstl WlexUSGovFIIns WlexUSTrgVlIns WlexUSVlPrtIns DFDent PremGr Columbia Commerce 3-Yr Rtn/Rk MV 16.98 +0.02 +4.7 +0.1/E LB 76.21 +0.01 +8.4 +5.4/E LB 91.45 +0.02 +9.2 +6.4/E Cohen & Steers DivVal,IncInstl GlbInfras,IncI GlbRltys,IncI InstlGlbRltys InstlRltys IntlRltyI PrfrdScInc,IncA m PrfrdScInc,IncC m PrfrdScInc,IncI RlEsttSecIncA m RlEsttSecIncC m RlEsttSecIncIns Rltys YTD Rtn GI 10.66 -0.01 +4.7 +2.9/C -0.01 +4.3 +2.6/C ... +4.5 +2.9/B -0.01 +4.2 +2.4/D -0.01 +4.1 +2.6/C ... +3.9 +2.5/B +0.09 +15.1 +7.5/C +0.06 +14.5 +6.7/D +0.05 +24.4 +4.1/E +0.05 +24.6 +4.4/E +0.09 +14.6 +8.3/B +0.11 +14.7 +8.6/B +0.10 +12.6 +9.1/C +0.10 +15.3 +7.8/C +0.02 +9.8 +6.5/A +0.02 +10.0 +6.8/A -0.01 +5.0 +3.6/C ... +5.2 +3.9/C +0.06 +12.9 +5.7/A +0.06 +13.2 +5.9/A +0.04 +14.5 +9.3/B +0.03 +14.5 +9.3/B +0.04 +14.7 +9.5/A -0.01 +4.5 +3.4/D +0.03 +15.9 +7.4/A ... +6.1 +3.4/C +0.01 +10.9 +5.8/A +0.01 +13.3 +6.6/A +0.02 +12.7 +5.9/B +0.02 +13.6 +6.9/A +0.01 +10.3 +5.0/B ... +8.1 +4.4/B +0.02 +14.4 +8.7/B +0.05 +12.0 +9.3/A +0.04 +11.4 +8.5/A +0.05 +12.2 +9.6/A +0.01 +7.4 +5.9/D +0.01 +6.8 +5.1/D +0.07 +8.9 +7.4/B +0.11 +39.0 +6.8/A ... +2.3 +3.3/B +0.03 +13.7 +2.2/E +0.03 +14.5 +3.9/E -0.01 +13.8 +5.0/A +0.03 +20.0 +7.4/B +0.19 +33.1 +19.5/A +0.20 +33.4 +19.8/A ... +5.8 +4.8/B ... +5.9 +4.7/C -0.01 +6.0 +4.9/C +0.01 +5.5 +4.2/A ... +5.7 +4.7/B +0.02 +14.8 +9.0/B ... +22.2 +11.8/A +0.01 +22.2 +8.8/D ... +21.6 +8.0/D ... +22.4 +9.1/D +0.01 +22.4 +12.1/A +0.01 +22.2 +11.8/A +0.07 +13.1 +9.4/A +0.07 +13.3 +9.7/A ... +1.9 +1.7/B +0.13 +15.7 +7.7/C +0.13 +15.9 +8.0/C +0.08 +6.9 +8.5/A +0.08 +7.1 +8.8/A +0.03 +5.7 +4.4/E +0.03 +5.9 +4.7/D ... +4.6 +3.3/B ... +4.5 +3.6/B -0.05 +4.8 +9.1/B ... +26.4 +7.4/B +0.06 +21.1 +2.6/E +0.02 +16.2 +10.6/A +0.02 +16.4 +10.9/A +0.02 +31.6 +9.8/C +0.02 +31.9 +10.1/C +0.13 +9.0 +7.5/B +0.07 +6.2 +5.4/D ... +1.0 +0.8/D ... +1.2 +1.2/C -0.01 +1.1 +1.1/D ... +1.8 +0.6/D ... +2.0 +0.8/C +0.23 +28.4 +18.2/B +0.33 +29.1 +19.1/B +0.19 +29.7 +20.1/A +0.15 +28.9 +19.2/B +0.17 +19.3 +13.3/A +0.18 +19.6 +13.6/A +0.17 +4.1 +10.2/A +0.18 +4.4 +10.5/A +0.24 +5.5 +9.5/A +0.09 +2.3 +7.6/B +0.10 +2.5 +7.9/B +0.27 +5.7 +9.8/A +0.04 +5.5 +5.4/D ... +5.2 +3.9/A ... +4.6 +3.2/A ... +5.4 +4.2/A ... +5.7 +4.2/A ... +4.4 +3.4/C +0.01 +3.9 +2.6/D ... +4.6 +3.7/B -0.01 +3.5 +3.1/B -0.01 +3.7 +3.3/A -0.01 +5.0 +3.4/C -0.01 +4.5 +2.8/E -0.01 +5.1 +3.6/B -0.01 +2.6 +2.7/C -0.02 +2.6 +2.1/B ... +4.0 +3.2/ +0.01 +18.6 +12.6/A -0.01 +3.6 +2.5/C +0.10 +13.8 +10.3/A ... +4.2 +2.8/ -0.01 +4.6 +3.0/B +0.09 +5.0 +8.4/A ... +2.6 +2.2/ LB 19.70 ... +8.5 +7.6/D BB 4.98 BL 6.88 BL 6.90 ... -1.8 -10.4/C ... +3.1 +4.1/A ... +2.5 +3.3/B LV LV 19.08 19.07 +0.06 +0.06 +11.7 +11.5 +8.0/A +7.8/B LV 19.00 +0.04 +6.3 +6.6/C PJ 23.43 MF 10.65 SS 10.35 ES 28.16 EM 22.56 EM 23.80 EM 29.67 EM 14.54 EM 30.63 LB 14.15 IB 11.02 XY 13.41 MA 17.59 WS 21.95 GR 11.11 IP 11.91 FB 13.96 FG 12.84 GR 5.18 FV 13.44 FQ 21.18 FR 15.58 FA 23.03 FB 10.68 FV 16.46 FV 19.43 FA 13.06 GI 12.59 TW 10.88 MI 10.27 JS 27.09 FB 23.12 UB 10.30 SR 35.69 GS 10.66 MS 10.22 CS 10.86 WS 15.99 IB 9.72 MB 16.96 FB 11.38 FV 15.98 LB 27.22 LV 29.59 +0.06 +18.0 +4.1/E ... +3.6 +2.2/D ... +1.8 +0.9/D +0.15 +31.6 +12.7/A +0.12 +30.7 +4.4/C +0.03 +28.7 +6.2/A +0.20 +31.1 +4.0/C +0.08 +31.8 +4.7/B +0.12 +28.2 +3.2/D +0.03 +13.7 +10.0/A -0.01 +2.2 +2.2/B +0.01 +4.7 +3.1/C +0.03 +9.3 +5.0/C +0.06 +13.7 +7.0/B -0.06 +6.8 +7.4/A ... +3.1 +2.2/A +0.02 +21.3 +5.6/A +0.01 +22.2 +4.5/D -0.03 +10.2 +3.4/E +0.02 +21.1 +5.4/A +0.02 +23.4 +8.5/C +0.01 +27.5 +10.7/A +0.03 +21.4 +8.0/A +0.01 +21.7 +4.8/B +0.03 +18.1 +3.1/B +0.04 +18.0 +3.0/B +0.02 +21.8 +6.2/B -0.01 +3.1 +2.8/A -0.01 +5.2 +4.3/B ... +3.3 +2.2/D -0.03 +23.1 +13.3/A +0.03 +19.7 +3.5/C ... +0.8 +0.6/C -0.18 +4.9 +9.9/A ... +1.2 +1.3/A ... +1.8 +0.9/C ... +2.2 +1.9/A +0.07 +14.6 +7.0/B -0.01 +3.2 +0.2/D +0.07 +9.3 +7.9/B +0.02 +23.8 +5.3/A +0.03 +18.0 +2.8/C +0.07 +12.9 +9.4/A +0.11 +7.7 +7.3/B Davenport Cor EqOpps ValInc Davis FinclA m FinclC m NYVentureA m NYVentureC m NYVentureY OppA m RlEsttA m Delaware Inv CorpBdA m CorpBdInstl DiversIncA m EmMktsA m ExtnddDrBdA m ExtnddDrBdInstl HYOppsA m IntlValEqInstl LtdTrmDvrsIncA m NtnlHYMnBdA m SelGrA m SelGrInstl SmCpValA m SmidCpGrA m TFColoradoA m TFMnnstA m TFPnsylvnA m TFUSAA m TFUSAIntermA m USGrA m USGrInstl ValInstl WlthBldrA m Deutsche CATxFrIncA m CATxFrIncS CROCIEqDivA m CROCIEqDivC m CROCIIntlA m CROCIIntlS CorEqA m CorEqS CorPlusIncS CptlGrA m CptlGrS Eq500IdxInstl Eq500IdxS GNMAS GlbGrS GlbIncBldrA m GlbSmCpS HiIncA m HlthWllnssS IntrmTxAmtFrS LgCpFocGrS LtnAmrcEqS MATxFrS MgdMuniBdA m MgdMuniBdS NYTxFrIncA m NYTxFrIncS RlEsttSecA m SP500IdxS SciandTechA m ShrtDurS SmCpCorS SmCpValA m StratHYTxFrA m StratHYTxFrS UncnstIncA m WldDivS Diamond Hill CorpCrdtI LgCpA m LgCpC m LgCpI LgCpY LngShrtA m LngShrtC m LngShrtI SmCpA m SmCpI SmCpY SmMidCpI Dodge & Cox Bal GlbStk Inc IntlStk Stk Dominion ImpactBdInv m ImpactEqInstl d ImpactEqInv m ImpactIntlEqInv m DoubleLine CorFII CorFIN b EmMktsFII EmMktsFIN b FltngRtI d FltngRtN m LowDurBdI LowDurBdN b MltAsstGrA m TtlRetBdI TtlRetBdN b Obj NAV NAV Change +0.11 +7.8 +7.4/B +0.30 +3.3 +8.6/B +0.23 +2.4 +7.1/C ... +1.0 +0.8/D ... +0.6 +0.5/C +0.06 +11.4 +8.7/B +0.08 +9.3 +7.8/B +0.03 +13.4 +9.8/A +0.03 +14.8 +9.8/C +0.08 +8.7 +7.6/B +0.12 +8.7 +7.6/B +0.17 +8.7 +7.5/B +0.17 +3.0 +9.0/B +0.12 +6.7 +8.6/C +0.24 +3.2 +8.5/B +0.27 -0.7 +5.8/D +0.05 +8.7 +7.2/B +0.05 +11.9 +8.6/C +0.16 +0.7 +5.8/D +0.11 +5.5 +6.7/B -0.01 +1.6 +4.2/A +0.03 +25.2 +7.3/B +0.03 +20.8 +3.6/B MG 29.59 +0.07 +22.4 +9.9/A LG 22.07 MG 17.20 LV 16.70 +0.06 +13.4 +8.7/D +0.06 +15.0 +7.3/C +0.06 +10.1 +8.8/A SF 48.95 SF 40.91 LB 32.77 LB 29.94 LB 33.46 LG 35.47 SR 41.16 +0.24 +9.8 +10.2/B +0.20 +9.3 +9.3/B +0.08 +11.4 +8.9/B +0.07 +10.8 +8.0/C +0.08 +11.6 +9.1/B +0.04 +14.8 +11.2/B -0.17 +6.5 +9.7/A TW 5.90 TW 5.90 CI 8.79 EM 20.47 TW 6.64 TW 6.63 HY 3.88 FV 15.55 CS 8.50 HM 11.04 LG 38.71 LG 41.90 SV 61.45 MG 18.29 SL 11.28 SM 12.53 MP 8.13 ML 11.67 MI 12.04 LG 25.89 LG 27.92 LV 20.70 AL 14.46 ... +6.1 +3.1/D ... +6.3 +3.4/C -0.01 +4.9 +2.6/C +0.07 +41.5 +6.5/A -0.01 +8.6 +4.8/A -0.01 +8.8 +5.1/A ... +6.3 +2.2/E +0.02 +19.6 +4.6/A ... +1.9 +1.8/B ... +7.1 +5.2/B +0.08 +18.1 +6.7/E +0.09 +18.3 +7.0/E +0.25 +2.7 +7.7/B +0.05 +11.2 +6.6/D ... +4.6 +3.6/A ... +4.2 +3.1/B ... +4.6 +3.6/B -0.01 +5.1 +3.5/B -0.01 +4.9 +2.6/C +0.03 +23.3 +8.9/D +0.02 +23.5 +9.1/D +0.03 +6.1 +7.0/B -0.01 +6.3 +4.1/E MC 7.60 MC 7.58 LV 55.03 LV 54.80 FB 47.86 FB 48.10 LB 26.87 LB 27.15 CI 10.87 LG 79.08 LG 79.91 LB 231.08 LB 228.29 GI 13.79 WS 34.08 IH 10.00 SW 41.15 HY 4.80 SH 40.44 MI 11.93 LG 44.30 LS 27.26 MT 14.42 ML 9.19 ML 9.20 MN 10.74 MN 10.74 SR 20.95 LB 29.83 ST 21.01 CS 8.73 SB 30.70 SB 25.88 HM 12.29 HM 12.30 MU 4.66 WS 30.23 ... +4.7 +3.0/E -0.01 +4.8 +3.2/D +0.06 +13.2 +8.2/A +0.06 +12.6 +7.3/B +0.10 +17.3 +2.6/D +0.10 +17.4 +2.8/D +0.07 +12.9 +9.9/A +0.07 +13.1 +10.2/A -0.01 +5.2 +2.7/C +0.11 +18.7 +11.1/B +0.12 +18.9 +11.4/B +0.34 +13.3 +9.6/A +0.34 +13.2 +9.5/A -0.01 +1.6 +1.6/D +0.09 +21.1 +4.9/D +0.02 +11.5 +3.7/C ... +13.2 +3.8/E ... +6.2 +4.1/C ... +20.6 +7.3/D -0.01 +4.0 +2.6/C -0.06 +18.9 +12.0/A +0.11 +33.6 -1.0/A -0.01 +4.3 +3.0/B -0.01 +4.6 +3.2/D -0.01 +4.7 +3.4/C -0.01 +4.3 +3.0/B -0.01 +4.5 +3.3/B -0.11 +5.0 +9.2/B +0.04 +13.2 +9.5/A +0.02 +27.4 +13.8/D ... +2.4 +1.2/C +0.06 +4.1 +10.0/A +0.19 +2.5 +4.8/E -0.01 +5.0 +3.8/D -0.01 +5.1 +4.1/D ... +5.8 +2.0/E ... +6.9 +2.0/E HY 11.40 LV 25.82 LV 24.44 LV 26.03 LV 26.06 LO 25.32 LO 22.76 LO 25.91 SV 35.71 SV 36.29 SV 36.33 MV 22.25 ... +6.5 +6.6/A +0.07 +12.0 +9.0/A +0.08 +11.4 +8.2/A +0.08 +12.2 +9.3/A +0.08 +12.3 +9.4/A +0.01 +1.6 +3.5/C +0.02 +1.1 +2.8/C +0.01 +1.9 +3.8/C +0.10 +3.8 +4.0/E +0.11 +4.1 +4.3/D +0.11 +4.1 +4.4/D +0.02 +4.0 +8.3/A MA 107.54 WS 13.80 CI 13.90 FB 46.57 LV 196.27 +0.13 +6.7 +6.5/A +0.02 +15.9 +6.0/C ... +3.8 +3.3/A +0.19 +22.2 +2.5/D +0.43 +8.8 +7.8/A CI 11.31 LB 24.80 LB 46.95 FV 8.90 -0.01 +3.5 +2.6/C +0.06 +9.5 +4.7/E +0.10 +9.3 +4.3/E +0.01 +21.4 +6.8/A CI 11.06 CI 11.05 EB 10.89 EB 10.89 BL 9.92 BL 9.93 CS 10.09 CS 10.08 TV 10.32 CI 10.75 CI 10.75 AMTFMnBdA f MI 14.14 AMTFMnBdZ MI 14.15 ActvMidCpA f MB 63.19 ActvMidCpI MB 63.54 Apprec,IncInv LB 36.46 BalOppA f MA 22.73 BdMktIdxInv b CI 10.38 BstnCoSmCpValI SB 24.30 BstnCoSmMdCpGrI MG 20.24 CAAMTFMnBdZ MF 15.26 ConnecticutA f SI 11.77 DiscpStk b LB 37.31 DynTtlRetI AM 16.54 GNMAZ b GI 14.98 GrandInc LG 21.62 HYA m HY 6.33 HYI HY 6.34 InCorpd LG 11.31 InsSP500StkIdxI LB 50.72 IntlStkI FG 18.05 IntlStkIdxInv FB 17.55 IntrmMnBd MI 13.83 IntrmTrmIncA f CI 13.54 IntrmTrmIncI CI 13.53 MassachusettsZ MT 11.64 MidCpIdxInvs MB 37.44 MnBd MI 11.82 MnBdOppA f MI 12.95 MnBdOppZ MI 12.96 NJMnBd,IncA f MJ 12.98 NYAMTFMnBdA f MN 15.00 NYTxExBd MN 14.95 OppcMidCpValA f MB 34.81 OppcSmCpInv SG 37.09 RsrchGr,IncZ LG 15.50 SP500Idx LB 55.04 ShrtIntermMnBdD b MS 13.02 ShrtTrmIncD CS 10.39 SmCpStkIdxInvs SB 31.25 StandishGlbFII IB 21.57 StratValA f LV 40.69 StratValI LV 40.83 SustUSEqZ LB 13.88 T/STtlRetBdI MI 23.17 TechGrA f ST 50.36 WldwideGrA f WS 57.01 ActvInc EmMktsGrInv d sEvnDrv 3-Yr Rtn/Rk LV 27.65 SB 42.05 SV 36.18 IB 9.98 GS 9.85 LB 21.30 MB 20.19 LB 19.55 LG 17.71 LV 18.67 LV 26.55 LV 37.79 SB 21.46 SG 17.37 SB 34.78 SV 37.04 MB 14.99 LB 19.81 SV 24.06 MV 18.41 IB 10.13 FA 14.93 FV 12.42 Dreyfus Driehaus YTD Rtn ... +4.5 ... +4.3 ... +8.8 ... +8.6 ... +2.4 ... +2.1 ... +2.4 ... +2.1 ... +11.7 ... +3.7 ... +3.6 +3.5/ +3.2/ +4.8/ +4.5/ +3.1/ +2.8/ +2.1/ +1.8/ +6.6/ +3.3/ +3.1/ -0.01 +4.9 +3.4/A ... +5.1 +3.6/A +0.19 +7.2 +6.9/B +0.19 +7.4 +7.1/B +0.04 +17.2 +7.0/D +0.05 +5.9 +5.5/C -0.01 +3.1 +2.5/D +0.12 +1.4 +6.8/C +0.11 +19.0 +9.3/B ... +5.5 +3.6/A -0.01 +3.8 +2.6/B +0.08 +10.0 +8.7/B -0.01 +4.6 +2.3/B ... +1.4 +1.6/C +0.07 +10.6 +7.9/D ... +5.9 +3.7/C +0.01 +6.1 +4.0/C +0.01 +11.7 +7.5/E +0.07 +13.3 +9.6/A ... +21.4 +6.1/B +0.02 +19.2 +3.4/C -0.01 +4.7 +2.9/B -0.01 +3.9 +1.9/E -0.02 +4.1 +2.2/D ... +4.5 +2.8/B +0.18 +6.9 +8.5/A -0.01 +5.1 +3.5/A -0.01 +5.0 +3.4/A ... +5.1 +3.5/A ... +5.1 +3.4/C -0.01 +4.8 +3.3/B -0.01 +4.9 +3.5/B +0.23 +6.3 +4.4/D +0.41 +11.5 +8.7/C +0.02 +15.8 +8.7/D +0.08 +13.1 +9.3/B ... +2.5 +0.9/C ... +1.6 +0.7/D +0.23 +3.8 +10.2/A ... +3.9 +2.9/A +0.21 +5.0 +7.2/B +0.21 +5.2 +7.5/B +0.01 +11.1 +6.4/E -0.01 +4.9 +3.0/B +0.30 +33.3 +14.4/D ... +20.0 +7.4/B XS 9.87 +0.01 -0.9 +0.8/B EM 37.90 +0.35 +35.5 +5.0/B AM 10.49 +0.06 +1.5 +0.3/D Dupree MtKntckyTFInc SI 7.80 ... +3.8 +2.7/B MtNrthCrlnTFInc SI 11.60 -0.01 +3.9 +2.9/A MtTnnssTFInc SI 11.50 -0.01 +3.5 +2.7/B Eagle CptlApprecA m GrIncTrustA m GrIncTrustC m MidCpGrA m MidCpGrC m MidCpStkA m SmCpGrA m LG LV LV MG MG MG SG 41.25 20.13 19.29 53.89 43.66 27.86 59.70 a Continued on next page +0.07 +0.03 +0.04 +0.31 +0.24 +0.13 +0.32 +21.3 +11.3 +10.7 +20.7 +20.1 +11.8 +13.8 +11.8/A +6.7/C +5.9/D +9.9/A +9.1/B +6.8/D +8.7/C theintelligencer.net • Money & Markets e-Edition Thursday, Monday, September December 18, 10, 2017 2015 Mutual Funds ( Name SmCpGrC m continued) Obj NAV SG NAV Change YTD Rtn 3-Yr Rtn/Rk Name +0.25 +13.3 +8.0/C CnsrvIncMnBd CnsrvIncMnBdIns Contrafund ContrafundK ConvertibleSecs CorpBd CptlApprec CptlApprecK DisciplinedEq DisciplinedEqK DivGro DivGroK DiversIntl DiversIntlK EmMkts EmMkts d EmMktsDbt EmMktsDiscovery d EmMktsIdxPrm d EmMktsK d EmergingAsia d EqDividendInc EqDividendIncK EqIncome EqIncomeK Europe ExMktIdxInPr ExMktIdxInv ExMktIdxPr ExprtMltntnl ExprtMltntnlK Fidelity FidelityK FltngRtHiInc FltngRtHiInc d FocedHiInc d FocusedStock FourinOneIdx Frdm2005 Frdm2010 Frdm2015 Frdm2020 Frdm2025 Frdm2030 Frdm2035 Frdm2040 Frdm2045 Frdm2050 Frdm2055 FrdmIdx2055Inv FrdmInc GNMA GlbCmdtyStk d GlbexUSIdxIns GlbexUSIdxInsPr GlbexUSIdxPr GlobalBalanced GlobalexUSIdx GovernmentInc GrDiscv GrDiscvK GrStrategies GrStrategiesK GroCo GroCo GroCoK Growth&Inc Growth&IncK HighIncome d Independence IndependenceK InfPrtBd InfPrtBdIdxPrm IntermediateBd InternationalVa d IntlCptlApprec IntlDiscv IntlEnhIdx d IntlGr IntlGr IntlIdxInstl IntlIdxInstlPrm IntlIdxInv IntlIdxPremium IntlRlEstt d IntlSmCp IntlSmCp d IntlSmCpOpps d IntlVal IntrmGovtInc IntrmMuniInc IntrmTrBdIdPrm InvmGradeBd InvmGradeBd Japan d JapanSmlrCo d LTTrsBdIdxPrm LargeCapStock LatinAmerica d LgCpCorEnhIdx LgCpGrEnhIdx LgCpValEnhIdx LimitedTermGov LowPrStk LowPrStkK LtdTrmMuniInc LvrgdCoStk LvrgdCoStkK MAMunicipalInc Magellan MagellanK MegaCapStock MichiganMuniInc MidCapIdxIns MidCapIdxPrm MidCapStock MidCapStockK MidCapValue MidCpEnhIdx MinnesotaMnInc MortgageSecs MrylndMuniInc MuniInc NJMunicipalInc NYMuniInc NasdCmpIdx NewMillennium NewMktsInc d Nordic d OTCPortfolio OTCPortfolioK OhioMunilInc Overseas OverseasK PacificBasin d PennsylvnMnInc Puritan PuritanK RealEstInv RealEstateEq RlEstateIdxPrm d RlEsttInc RlEsttInc d SCGrth d SCValue d STTrsBdIdxPrm ShTrmBd SmCapIdxIns SmCpDiscv SmCpDiscv d SmCpEnhIdx SmCpOpps SmallCapStock d StkSelorAllCp StkSelorLgCpVal StkSelorSmCp d StratDivInc StratInc StratRlRet TaxFreeBond TelecomandUtls TotalBond TotalEmMkts d Trend TtlMktIdxF TtlMktIdxInsPrm TtlMktIdxInstl TtlMktIdxInv TtlMktIdxPrm USBdIdxF USBdIdxIns USBdIdxInsPrm USBdIdxInv USBdIdxPrm ValDiscv ValDiscvK Value ValueK ValueStrategies Worldwide 45.55 Eaton Vance AMTFreeMuniIncA m ML 9.17 AmtFreeMuniIncI ML 10.01 AtlntCptSMIDCA m MG 28.48 AtlntCptSMIDCI MG 31.25 BalA m MA 9.00 BalC m MA 9.04 CAMnOpA m MF 10.46 DivBldrA m LB 14.43 DivBldrC m LB 14.51 DivBldrI LB 14.42 FltngRtA m BL 9.28 FltngRtAdv b BL 8.98 FltngRtAdvtgA m BL 10.86 FltngRtAdvtgAdv b BL 10.86 FltngRtAdvtgC m BL 10.84 FltngRtC m BL 8.97 FltngRtHiIncA m BL 9.42 FltngRtHiIncAdv b BL 8.86 FltngRtHiIncC m BL 8.84 FltngRtHiIncI BL 8.86 FltngRtInstl BL 8.98 FltngRtMuniIncA m MS 9.82 GlbIncBldrA m IH 8.95 GlbIncBldrC m IH 8.86 GlbMcrAbRtA m NT 9.12 GlbMcrAbRtI NT 9.10 GovtObligsA m GS 6.32 GrA m LG 26.26 GreaterIndiaA m EI 35.86 HYMuniIncA m HM 8.94 HYMuniIncC m HM 8.27 HiIncOppsA m HY 4.56 HiIncOppsC m HY 4.56 IncofBostonA m HY 5.80 IncofBostonC m HY 5.81 IncofBostonI HY 5.81 LgCpValA m LV 18.95 LgCpValC m LV 18.97 LgCpValI LV 19.02 NYMuniIncA m MY 10.14 NtnlLtdMtMnIncA m MI 10.00 NtnlMnIncA m ML 9.95 NtnlMnIncC m ML 9.95 NtnlMnIncI ML 9.95 NwJrsyMnIncA m MJ 9.27 OhioMuniIncA m MO 9.05 PnsylvnMnIncA m MP 8.75 ShrtDrGovtIncA m GS 8.26 ShrtDrStratIncA m NT 7.44 ShrtDrStratIncC m NT 7.02 TABSShTrmMnBdA m MS 10.51 TABSShTrmMnBdI MS 10.51 TxMgdEqAstAlcA m XM 19.39 TxMgdEqAstAlcC m XM 18.00 TxMgdGlbDivIncA m WS 12.30 TxMgdGlbDivIncC m WS 12.26 TxMgdGr10 LB 1060.87 TxMgdGr11A m LB 47.65 TxMgdGr11C m LB 42.62 TxMgdGr12A m LB 21.41 TxMgdGr12C m LB 20.74 TxMgdValA m LV 24.38 TxMgdValC m LV 23.33 TxMgdValI LV 24.30 WldwideHlthSciA m SH 10.83 WldwideHlthSciC m SH 10.96 Edgewood GrInstl Elfun Divers Inc IntlEq Trusts TxExInc Emerald BnkngFinA m GrA m Evermore GlbValInstl d FAM EqIncInv ValInv FMI CommonStk LgCp FPA Cptl Crescent d NewInc d Paramount USVal ... +4.7 +3.4/C ... +4.8 +3.7/B +0.19 +12.0 +12.3/A +0.21 +12.2 +12.6/A +0.01 +8.8 +5.6/B +0.02 +8.2 +4.9/D -0.01 +4.5 +4.0/A +0.03 +10.0 +7.7/C +0.04 +9.4 +6.9/D +0.03 +10.2 +8.0/C -0.01 +2.8 +3.6/B ... +2.9 +3.6/A -0.01 +3.3 +4.2/A ... +3.3 +4.2/A -0.01 +3.0 +3.7/A ... +2.4 +2.8/D ... +3.2 +3.8/A ... +3.3 +3.8/A ... +2.7 +3.0/C ... +3.4 +4.1/A ... +3.1 +3.8/A ... +0.8 +0.3/E +0.01 +12.0 +5.0/A +0.01 +11.5 +4.3/B ... +2.8 +3.1/B ... +3.0 +3.4/A ... +1.4 +1.0/B -0.02 +17.9 +9.8/C +0.23 +37.1 +11.1/B ... +6.1 +5.2/B ... +5.6 +4.4/D ... +5.4 +5.0/A ... +4.9 +4.2/B ... +5.3 +4.7/B ... +4.7 +3.9/C +0.01 +5.6 +5.0/A +0.07 +6.1 +4.9/E +0.07 +5.6 +4.1/E +0.07 +6.3 +5.2/D -0.01 +4.5 +3.5/C ... +4.4 +2.4/D ... +4.7 +4.3/A ... +4.1 +3.5/C ... +4.9 +4.6/A +0.01 +4.6 +3.1/C ... +4.2 +3.3/B ... +3.7 +2.7/D ... +1.3 +1.4/A -0.01 +3.5 +2.5/B ... +3.0 +1.8/C -0.01 +2.8 +1.2/B -0.01 +3.0 +1.5/A +0.04 +11.2 +6.6/B +0.04 +10.6 +5.8/D +0.01 +14.0 +5.1/D +0.01 +13.3 +4.3/D +2.10 +12.9 +9.0/B +0.10 +12.6 +8.6/B +0.08 +12.0 +7.8/C +0.05 +12.6 +8.5/C +0.04 +11.9 +7.6/D +0.06 +7.4 +5.0/E +0.06 +6.8 +4.2/E +0.06 +7.6 +5.3/D ... +18.9 +5.0/E -0.01 +18.2 +4.2/E LG 28.98 +0.04 +30.5 +15.5/A MA 19.89 CI 11.48 FB 21.89 LG 63.52 ML 11.64 +0.03 +11.1 +4.9/D -0.01 +3.6 +3.1/B +0.07 +16.9 +3.0/D +0.11 +19.3 +9.8/C -0.01 +4.3 +3.3/C SF SG 42.38 23.80 +0.44 +0.26 +2.3 +14.9 +16.3/A +11.0/A SW 15.67 +0.05 +19.6 +14.4/A MB 28.34 +0.16 +5.6 +9.8/A MG 71.06 +0.41 +7.7 +9.0/B MB 28.02 +0.15 +7.2 +6.7/C LB 21.84 ... +10.8 +8.2/C MV 32.73 MA 34.09 NT 10.04 WS 21.30 LB 9.56 ... -9.5 ... +5.8 ... +2.1 ... +21.6 ... +5.7 -4.8/ +4.9/ +1.6/ +7.6/ +2.8/ Fairholme Funds FcdInc Fund d Federated AdjstblRtScIns BdA f BdF f BdInstl CloverSmValIns CloverValA f CptlIncA f CptlIncC m CptlIncF f CptlIncInstl EqInc,IncA f EqInc,IncInstl FltngRStrIncA m FltngRStrIncIns GlbAllcA f GvtIncIns GvtIncSecIncF f GvtUltShrDrIns GvtUltShrDrSvc HYTrustSvc d HiIncBdA f HiIncBdC m InsHYBdIns d IntermCorpBdIns IntlLeadersA f IntlLeadersC m IntlLeadersIns IntlStrVlDvA f IntlStrVlDvIns KaufLCA f KaufLCC m KaufLCIns KaufmannA m KaufmannC m KaufmannR m KaufmannSmCpA m KaufmannSmCpC m MDTLgCpValInstl MDTLgCpValSvc MDTMidCpGrA f MDTSmCpCorInstl MDTSmCpGrInstl MIIntrmMnA f MaxCpIdxInstl MaxCpIdxvc b MidCpIdxSvc MnHYAdvtgA f MnHYAdvtgF f MnStkAdvtgA f MnStkAdvtgAC m MnStkAdvtgAF f MnStkAdvtgAIns MnUltraShrtA m MnUltraShrtIns MortgInstl MuniBdA f PEMnIncA f PrudentBearIns ShIntTtRtBdIns ShrtIntrmDrMnA m ShrtIntrmDrMnIn ShrtTrmIncInstl ShrtTrmIncY StratIncA f StratIncC m StratValDivA f StratValDivC m StratValDivIns StrtgcIncIS TtlRetBdA m TtlRetBdInstl TtlRetBdSvc b TtlRetGovtBdIns USGvtSc25YrIns UltraShrtBdA m UltraShrtBdIns forUSGovtSecA f Fidelity 1000ValueIdx 100Index 500IdxIns 500IdxInsPrm 500IdxInv 500IndexPrm AllSectorEq ArizonaMuniInc AsstMgr20% AsstMgr30% AsstMgr40% AsstMgr50% AsstMgr60% AsstMgr70% AsstMgr85% BCGrowth BCGrowth BCGrowthK Balanced BalancedK BlueChipVal CALtdTrmTFBd CAMuniInc Canada d Cap&Inc d ChinaRegion d CmdtyStrat CnncticutMunInc Plus 21 HY 12.08 +0.01 +1.8 +6.8/A LV 20.22 -0.08 -6.8 -2.1/E GS 9.67 TW 9.36 TW 9.44 TW 9.36 SV 28.21 LV 24.82 CA 7.96 CA 7.96 CA 7.95 CA 7.97 LV 24.32 LV 24.31 BL 9.96 BL 9.96 IH 19.64 GI 10.18 GI 8.82 UB 9.89 UB 9.88 HY 6.91 HY 7.67 HY 7.65 HY 10.10 TW 9.36 FB 35.82 FB 33.27 FB 35.90 FV 3.82 FV 3.83 LG 22.77 LG 21.15 LG 23.26 MG 5.89 MG 5.00 MG 5.90 SG 31.15 SG 27.30 LV 28.81 LV 28.81 MB 40.71 SB 19.57 SG 23.16 SI 11.26 LB 15.02 LB 14.88 MB 26.67 HM 8.96 HM 8.96 CA 13.16 CA 13.14 CA 13.16 CA 13.16 MS 10.01 MS 10.01 CI 9.61 ML 10.55 MP 10.96 BM 16.76 CS 10.35 MS 10.31 MS 10.31 CS 8.51 CS 8.52 MU 9.14 MU 9.13 LV 6.42 LV 6.42 LV 6.45 MU 9.09 CI 10.95 CI 10.95 CI 10.95 GI 10.86 GS 10.89 UB 9.12 UB 9.12 GI 7.42 ... +0.5 +0.2/D ... +5.8 +4.2/B ... +5.8 +4.1/B ... +6.0 +4.4/B +0.16 +4.1 +6.2/C +0.12 +10.4 +3.3/E +0.02 +6.3 +1.4/E +0.02 +5.8 +0.6/E +0.01 +6.3 +1.4/E +0.02 +6.5 +1.6/E +0.09 +7.3 +3.6/E +0.08 +7.5 +3.9/E ... +2.3 +3.3/B ... +2.5 +3.7/A +0.01 +13.1 +3.7/C -0.01 +2.0 +2.0/B -0.01 +2.2 +1.9/C ... +0.8 +0.4/D ... +0.7 +0.3/E +0.01 +6.4 +5.2/A +0.01 +6.2 +5.0/A +0.01 +5.6 +4.2/B ... +6.6 +5.8/A ... +4.3 +2.8/E +0.12 +22.1 +3.4/C +0.11 +21.5 +2.6/D +0.11 +22.3 +3.7/C -0.01 +14.6 -1.1/E -0.01 +15.0 -0.8/E +0.03 +17.9 +9.1/D +0.03 +17.2 +8.2/D +0.03 +18.1 +9.3/C +0.04 +20.0 +9.9/A +0.03 +19.6 +9.3/B +0.04 +19.9 +9.9/A +0.27 +24.9 +12.3/A +0.24 +24.4 +11.7/A +0.07 +6.7 +5.8/D +0.07 +6.5 +5.6/D +0.21 +12.6 +6.8/B +0.17 +8.2 +13.1/A +0.18 +17.1 +14.2/A -0.01 +4.0 +2.4/C +0.02 +13.4 +9.6/A +0.02 +13.1 +9.3/B +0.13 +6.9 +8.4/A ... +6.0 +4.8/C ... +6.0 +4.8/C +0.02 +6.3 +3.3/D +0.02 +5.7 +2.6/E +0.02 +6.3 +3.3/D +0.02 +6.5 +3.6/D ... +0.7 +0.2/E ... +1.0 +0.6/D -0.01 +2.5 +2.7/C -0.01 +4.3 +3.1/D -0.01 +4.0 +3.2/C -0.03 -11.3 -11.0/A ... +1.9 +1.7/B -0.01 +2.0 +0.5/E ... +2.4 +1.0/B -0.01 +1.6 +1.2/C ... +1.7 +1.4/C +0.01 +5.3 +3.6/B +0.01 +4.7 +2.8/C -0.02 +11.4 +8.7/A -0.02 +10.7 +7.8/A -0.02 +11.8 +8.9/A +0.01 +5.5 +3.9/B ... +3.5 +2.7/C -0.01 +3.9 +3.3/A -0.01 +3.6 +3.0/B -0.02 +2.6 +2.1/B -0.01 +1.1 +0.8/B ... +1.0 +0.6/D ... +1.4 +1.1/A ... +1.9 +2.0/B LV 12.44 LB 16.48 LB 87.94 LB 87.94 LB 87.92 LB 87.94 LG 13.29 SL 12.19 XY 13.58 XY 11.12 CA 11.67 CA 18.36 MA 12.46 MA 22.30 AL 19.17 LG 13.26 LG 84.07 LG 84.17 MA 24.48 MA 24.48 LV 18.43 SS 10.69 MC 13.06 MQ 53.83 HY 10.19 CH 33.45 BB 5.27 SI 11.49 +0.04 +6.9 +7.2/B +0.02 +13.4 +9.7/A +0.13 +13.5 +9.8/A +0.13 +13.5 +9.9/A +0.13 +13.4 +9.8/A +0.13 +13.5 +9.8/A +0.03 +14.5 +9.2/C -0.01 +5.0 +3.6/A ... +5.4 +3.5/B +0.01 +7.3 +4.4/A +0.01 +8.9 +5.0/A +0.02 +10.5 +5.5/A +0.01 +12.2 +6.1/B +0.04 +13.7 +6.6/A +0.05 +16.2 +7.3/A +0.01 +27.3 +12.6/A +0.08 +27.4 +12.3/A +0.08 +27.5 +12.4/A +0.02 +12.0 +7.1/A +0.02 +12.1 +7.2/A +0.05 +7.4 +7.1/B ... +3.1 +1.5/B ... +5.3 +3.6/C -0.23 +10.1 -0.6/C +0.01 +9.0 +5.7/A +0.33 +40.7 +8.9/C -0.01 -2.6 -11.2/D -0.01 +3.9 +2.9/A Obj NAV MS 10.05 MS 10.05 LG 121.00 LG 120.98 CV 28.09 TW 11.64 LG 36.90 LG 36.99 LB 37.65 LB 37.61 LB 33.61 LB 33.57 FG 40.78 FG 40.72 EM 21.09 EM 30.99 EB 10.51 EM 15.11 EM 11.13 EM 31.02 PJ 42.14 LV 28.48 LV 28.49 LV 60.24 LV 60.21 ES 41.60 MB 60.51 MB 60.51 MB 60.52 LG 23.15 LG 23.13 LG 43.06 LG 43.05 BL 9.49 BL 9.62 HY 8.74 LG 22.50 AL 42.98 TA 12.62 TA 16.16 TD 13.39 TE 16.47 TG 14.24 TH 17.77 TI 14.87 TJ 10.44 TK 11.80 TN 11.87 TL 13.35 TL 14.55 RI 11.85 GI 11.48 SN 12.33 FB 13.27 FB 13.27 FB 13.26 IH 25.54 FB 13.00 GI 10.30 LG 31.75 LG 31.77 MG 38.18 MG 38.47 LG 17.22 LG 175.54 LG 175.47 LB 35.62 LB 35.59 HY 8.98 LG 39.55 LG 39.58 IP 12.10 IP 9.91 CI 10.91 FV 8.93 FG 20.78 FG 46.25 FV 9.90 FG 15.86 FG 13.17 FB 42.40 FB 42.39 FB 42.37 FB 42.39 GR 11.12 FR 17.86 FQ 29.23 FR 18.37 FV 10.66 GI 10.53 MI 10.46 GI 10.83 CI 7.96 CI 11.33 JS 14.29 JS 17.95 GL 13.23 LB 31.84 LS 26.41 LB 14.00 LG 17.85 LV 12.78 GS 9.96 MV 51.34 MV 51.29 MS 10.63 MV 32.31 MV 32.38 MT 12.26 LG 101.39 LG 101.28 LB 16.85 SI 12.26 MB 19.94 MB 19.94 MG 37.60 MG 37.62 MV 26.50 MB 15.21 SM 11.70 CI 11.30 SI 11.46 ML 13.29 MJ 11.93 MY 13.35 LG 85.24 LG 40.12 EB 16.55 MQ 53.44 LG 104.08 LG 105.38 MO 12.25 FG 49.45 FG 49.36 DP 33.77 MP 11.22 MA 23.08 MA 23.06 SR 42.51 SR 13.05 SR 15.60 SR 11.17 SR 12.26 SG 23.49 SV 18.73 GS 10.42 CS 8.63 SB 19.49 SB 11.63 SB 30.65 SB 13.89 SB 13.58 SB 19.13 LG 42.86 LV 19.91 SB 27.36 AL 15.61 MU 11.16 XY 8.88 ML 11.61 SU 26.82 CI 10.74 EM 13.46 LG 100.60 LB 72.54 LB 72.52 LB 72.52 LB 72.52 LB 72.53 CI 11.66 CI 11.66 CI 11.66 CI 11.66 CI 11.66 LV 27.43 LV 27.44 MV 119.98 MV 120.16 LV 42.71 WS 26.81 Fidelity Advisor AssetMgr70%A m BalancedA m BalancedC m BalancedI BalancedM m BiotechnologyA m BiotechnologyI BiotechnologyM m CapitalDevA m CapitalDevO ConsumerDscrtA m ConsumerStplsA m ConsumerStplsC m ConsumerStplsI CorporateBondI DiverIntlA m DiverIntlC m DiverIntlI DiverIntlM m DiversifiedStkA m DiversifiedStkO DividendGrowthA m DividendGrowthC m DividendGrowthI DividendGrowthM m NAV Change MA 22.24 MA 21.28 MA 21.11 MA 21.67 MA 21.50 SH 26.07 SH 27.53 SH 24.75 LB 15.92 LB 16.45 CD 22.65 CC 97.03 CC 94.39 CC 97.75 TW 11.64 FG 23.09 FG 22.04 FG 23.49 FG 22.90 LB 25.18 LB 25.84 LB 18.78 LB 17.86 LB 19.68 LB 18.69 YTD Rtn 3-Yr Rtn/Rk ... +1.1 +0.6/D ... +1.2 +0.7/D +0.32 +23.7 +11.3/B +0.31 +23.8 +11.4/B +0.04 +6.7 +1.2/E -0.01 +5.5 +4.2/B +0.09 +16.5 +7.4/E +0.10 +16.6 +7.6/E +0.11 +13.3 +7.2/D +0.11 +13.4 +7.3/D +0.07 +10.8 +6.6/D +0.06 +10.9 +6.7/D +0.06 +22.5 +5.3/C +0.06 +22.5 +5.5/C +0.13 +34.3 +5.5/B +0.26 +38.9 +7.1/A ... +10.0 +7.4/A +0.02 +32.3 +6.4/A +0.10 +31.6 +4.0/C +0.25 +39.0 +7.3/A +0.45 +35.7 +8.9/B +0.09 +7.3 +7.6/B +0.10 +7.4 +7.7/B +0.23 +6.9 +6.5/C +0.23 +7.0 +6.7/C +0.05 +23.7 +4.6/B +0.34 +10.3 +8.2/A +0.33 +10.3 +8.1/A +0.33 +10.3 +8.1/A +0.03 +11.0 +8.2/D +0.04 +11.1 +8.3/D +0.08 +15.1 +8.7/D +0.09 +15.2 +8.9/D ... +3.1 +2.8/D ... +2.5 +3.2/B +0.01 +6.1 +4.5/B +0.04 +22.5 +8.5/D +0.08 +13.1 +7.1/A +0.01 +8.1 +4.6/B +0.02 +9.5 +5.2/A +0.01 +10.7 +5.8/A +0.02 +11.6 +6.2/A +0.03 +12.5 +6.5/A +0.03 +14.4 +7.2/A +0.04 +15.8 +7.8/A +0.03 +15.9 +7.8/A +0.03 +15.9 +7.8/A +0.03 +16.0 +7.8/A +0.03 +15.9 +7.8/A +0.04 +14.0 +6.9/C ... +6.4 +3.9/B -0.01 +1.9 +2.3/B +0.09 +9.2 -3.8/B +0.05 +22.0 +3.6/C +0.04 +22.0 +3.6/C +0.04 +21.9 +3.5/C ... +15.6 +4.1/B +0.05 +22.1 +3.5/C -0.01 +2.6 +2.1/B +0.05 +28.0 +11.1/B +0.05 +28.1 +11.3/B +0.16 +12.3 +7.6/C +0.16 +12.5 +7.8/C +0.07 +28.9 +15.4/A +0.72 +28.3 +15.3/A +0.71 +28.4 +15.4/A +0.12 +8.6 +7.6/D +0.11 +8.7 +7.7/C ... +6.8 +4.8/B +0.16 +18.1 +4.7/E +0.16 +18.2 +4.8/E -0.01 +2.2 +1.5/B -0.01 +2.5 +1.9/A -0.01 +2.7 +2.4/D +0.02 +16.0 +2.4/C +0.08 +30.0 +8.8/A +0.13 +26.8 +6.4/B +0.03 +22.5 +5.8/A +0.03 +23.9 +6.5/B +0.02 +23.8 +6.4/B +0.10 +20.1 +4.0/C +0.09 +20.1 +4.0/C +0.09 +20.0 +3.8/C +0.09 +20.1 +3.9/C ... +19.8 +5.9/B +0.02 +25.5 +8.9/B -0.01 +25.5 +11.5/A +0.01 +26.3 +9.9/A +0.02 +16.4 +2.5/C -0.01 +1.8 +1.5/D ... +4.4 +2.6/C -0.02 +3.2 +3.0/A -0.01 +3.7 +3.0/B -0.01 +3.9 +3.3/A +0.02 +19.3 +7.6/C +0.01 +22.5 +13.0/B -0.06 +7.3 +5.9/C +0.12 +9.9 +7.6/D -0.13 +38.6 -2.8/C +0.02 +12.1 +8.1/C ... +15.8 +10.0/C +0.04 +7.6 +7.2/B -0.01 +1.1 +0.9/B -0.01 +12.0 +7.1/B -0.02 +12.1 +7.2/B ... +3.0 +1.3/B +0.15 +12.6 +2.9/E +0.15 +12.7 +3.0/E -0.01 +4.6 +3.4/A +0.44 +17.5 +9.8/C +0.44 +17.6 +9.9/C +0.05 +10.1 +7.7/D -0.01 +4.7 +3.4/A +0.06 +10.5 +8.0/B +0.06 +10.4 +8.0/B +0.12 +11.3 +7.7/C +0.12 +11.3 +7.9/C +0.03 +6.9 +6.5/C +0.03 +8.5 +7.5/B ... +4.3 +3.0/B -0.01 +2.4 +2.6/C ... +5.2 +3.5/A ... +5.8 +3.8/B -0.01 +6.0 +3.5/B -0.01 +4.8 +3.5/C +0.09 +20.7 +13.2/A +0.14 +11.3 +7.2/E -0.02 +10.0 +6.9/A -0.05 +19.0 +6.4/A -0.08 +30.6 +15.9/A -0.08 +30.7 +16.0/A ... +5.1 +4.0/A +0.12 +25.1 +8.9/A +0.11 +25.2 +9.1/A +0.11 +27.6 +10.5/A -0.01 +4.7 +3.5/C +0.04 +13.0 +7.0/A +0.03 +13.0 +7.1/A -0.19 +4.6 +10.4/A -0.06 +3.5 +8.5/C -0.08 +2.8 +9.1/B ... +6.7 +6.8/E -0.01 +7.1 +7.5/D +0.23 +20.4 +13.9/A +0.05 +1.9 +8.7/A ... +1.2 +1.2/A ... +1.3 +1.2/C +0.13 +7.3 +9.3/A +0.06 +1.1 +6.4/D +0.13 +0.8 +6.0/D +0.08 +0.4 +8.0/B +0.10 +4.7 +7.3/C +0.13 +4.8 +7.6/C +0.14 +17.8 +9.4/C +0.06 +6.8 +6.7/C +0.20 +4.5 +7.7/C ... +8.2 +7.5/A -0.01 +7.1 +4.3/A ... +2.3 +0.5/E ... +5.6 +3.8/B -0.07 +9.8 +6.9/C ... +4.0 +3.6/A +0.05 +25.3 +6.1/A +0.16 +21.3 +11.2/B +0.16 +12.9 +9.5/A +0.16 +12.9 +9.5/A +0.16 +12.9 +9.5/A +0.17 +12.9 +9.5/A +0.16 +12.9 +9.5/A -0.01 +3.3 +2.9/B -0.01 +3.3 +2.9/B -0.01 +3.3 +2.9/B -0.02 +3.1 +2.8/C -0.01 +3.3 +2.9/B +0.09 +7.6 +7.0/B +0.09 +7.7 +7.2/B +0.25 +9.3 +6.5/C +0.26 +9.4 +6.6/C +0.04 +12.0 +6.1/D +0.05 +22.9 +7.5/B +0.04 +13.5 +6.2/B +0.02 +11.8 +6.8/A +0.02 +11.2 +6.0/B +0.02 +12.0 +7.1/A +0.03 +11.6 +6.6/A +0.10 +30.6 +7.5/C +0.11 +30.9 +7.8/C +0.09 +30.3 +7.2/D +0.06 +9.7 +7.4/D +0.06 +10.0 +7.7/C -0.08 +9.1 +8.1/C -0.08 +10.5 +6.5/E -0.08 +9.9 +5.7/E -0.07 +10.7 +6.8/D -0.01 +5.5 +4.2/B +0.04 +22.3 +5.8/C +0.03 +21.6 +5.0/D +0.04 +22.5 +6.1/B +0.03 +22.0 +5.6/C +0.07 +11.1 +7.2/D +0.07 +11.3 +7.5/D +0.03 +10.4 +6.2/E +0.03 +9.8 +5.4/E +0.04 +10.6 +6.5/E +0.04 +10.3 +5.9/E Name EmMktsIncA m EmMktsIncC m EmMktsIncI d EmergingAsiaA m EmergingMktsA m EmergingMktsI d EnergyA m EnergyC m EnergyI EnergyM m EquityGrowthA m EquityGrowthC m EquityGrowthI EquityGrowthM m EquityIncomeA m EquityIncomeC m EquityIncomeI EquityIncomeM m FinancialSvcsA m FltngRtHiIncA m FltngRtHiIncC m FltngRtHiIncI d FltngRtHiIncM m Freedom2005A m Freedom2010A m Freedom2015A m Freedom2015I Freedom2015M m Freedom2020A m Freedom2020I Freedom2020M m Freedom2025A m Freedom2025I Freedom2025M m Freedom2030A m Freedom2030I Freedom2030M m Freedom2035A m Freedom2035I Freedom2035M m Freedom2040A m Freedom2040I Freedom2040M m Freedom2045A m Freedom2045I Freedom2045M m Freedom2050A m Freedom2050I Freedom2050M m Freedom2055A m Freedom2055I GovernmentIncA m GovernmentIncI GovernmentIncM m Growth&IncomeA m Growth&IncomeM m GrowthOppsA m GrowthOppsC m GrowthOppsI GrowthOppsM m HealthCareA m HealthCareC m HealthCareI HealthCareM m HighIncAdvtgA m HighIncAdvtgC m HighIncAdvtgI d HighIncAdvtgM m HighIncomeA m HighIncomeI d IndustrialsA m IndustrialsC m IndustrialsI Infl-ProtBondI IntermMuniIncA m IntermMuniIncI IntlCapitalAppA m IntlDiscvA m IntlDiscvI IntlGrA m IntlGrI IntlSmCapOppsI d IntlSmallCapI d InvestmentGrBdI LargeCapA m LargeCapC m LargeCapI LargeCapM m LeveragedCoStkA m LeveragedCoStkC m LeveragedCoStkI LeveragedCoStkM m LimitedTermBdA m LimitedTermBdI LimitedTermBdM m LtdTermMuniIncA m LtdTermMuniIncI MaterialsA m MaterialsI MegaCapStockI MidCapIIA m MidCapIIC m MidCapIII MidCapIIM m MidCapValueA m MunicipalIncA m MunicipalIncC m MunicipalIncI MunicipalIncM m NewInsA m NewInsC m NewInsI NewInsM m NewInsZ OverseasI OverseasM m RealEstateA m RealEstateI RealEstateM m RlEstIncA m RlEstIncC m RlEstIncI d SCGrthA m SCGrthC m SCGrthI d SCValueA m SCValueI d SeriesGrOpps SeriesSmallCap SmallCapA m SmallCapC m SmallCapI SmallCapM m StgIncA m StgIncC m StgIncI StgIncM m StockSelAllCpA m StockSelAllCpI StockSelAllCpM m StockSlrMidCp StockSlrMidCpA m StockSlrMidCpC m StockSlrMidCpI StockSlrMidCpM m StratDiv&IncA m StratDiv&IncC m StratDiv&IncI StratDiv&IncM m StrategicRlRetI TechnologyA m TechnologyC m TechnologyM m TotalBondA m TotalBondC m TotalBondI TotalBondM m UtilitiesA m ValueStratsA m ValueStratsM m Fidelity Select AdvisorGoldC m AirTransp d Banking d Biotechnology Brkrg&InvmtMgmt d Chemicals CommsEquip d Computers d Const&Hsg d ConsumerDiscret ConsumerStaples Defense&Aero Energy EnergyService d Envir&AltEngy d FinancialSvcs Gold HealthCare HealthCareSvcs d ITServices IndustrialEquip d Industrials Insurance d Leisure d Materials MedEqSys Multimedia d NaturalGas d NaturalRes d Pharmaceuticals Retailing Semicon d Swre&ITSvcs Technology Telecom Transportation d Utilities Wireless d First Eagle GlbA m GoldA m OverseasA m USValA m USValI ofAmericaI Obj NAV NAV Change YTD Rtn 3-Yr Rtn/Rk EB 14.60 EB 14.72 EB 14.32 PJ 38.32 EM 28.52 EM 28.68 EE 30.54 EE 27.98 EE 32.20 EE 31.20 LG 116.42 LG 101.13 LG 126.39 LG 114.51 LV 33.88 LV 34.04 LV 35.27 LV 34.54 SF 19.52 BL 9.64 BL 9.63 BL 9.62 BL 9.62 TA 12.20 TA 12.73 TD 12.88 TD 12.99 TD 12.85 TE 13.89 TE 14.01 TE 13.88 TG 13.81 TG 13.94 TG 13.83 TH 14.94 TH 15.04 TH 14.87 TI 14.49 TI 14.60 TI 14.37 TJ 15.52 TJ 15.62 TJ 15.45 TK 12.01 TK 12.10 TK 11.92 TN 11.96 TN 12.04 TN 11.90 TL 13.06 TL 13.12 GI 10.31 GI 10.31 GI 10.31 LB 28.82 LB 28.80 LG 65.56 LG 57.87 LG 69.92 LG 65.12 SH 43.17 SH 34.85 SH 46.79 SH 40.47 HY 11.27 HY 11.25 HY 10.57 HY 11.34 HY 7.95 HY 7.96 ID 39.13 ID 35.17 ID 41.11 IP 12.07 MI 10.46 MI 10.47 FG 18.89 FG 45.90 FG 46.14 FG 13.07 FG 13.15 FR 18.35 FQ 29.42 CI 7.97 LB 33.24 LB 30.25 LB 34.70 LB 33.14 MV 43.17 MV 38.93 MV 44.05 MV 41.88 CS 11.51 CS 11.54 CS 11.52 MS 10.65 MS 10.63 SN 87.77 SN 88.10 LB 16.85 MG 20.64 MG 18.56 MG 21.27 MG 20.14 MV 26.14 ML 13.31 ML 13.34 ML 13.24 ML 13.35 LG 31.30 LG 27.86 LG 31.97 LG 30.40 LG 32.03 FG 25.34 FG 25.45 SR 22.96 SR 23.17 SR 22.95 SR 12.20 SR 12.09 SR 12.22 SG 22.60 SG 20.34 SG 23.55 SV 18.41 SV 18.74 LG 13.17 SB 11.87 SB 27.43 SB 21.55 SB 29.74 SB 25.65 MU 12.45 MU 12.42 MU 12.62 MU 12.45 LG 42.82 LG 42.87 LG 42.75 MG 39.34 MG 37.74 MG 34.48 MG 39.40 MG 37.90 AL 15.51 AL 15.43 AL 15.57 AL 15.50 XY 8.86 ST 55.21 ST 47.48 ST 52.57 CI 10.74 CI 10.74 CI 10.72 CI 10.72 SU 30.27 LV 37.11 LV 38.82 -0.02 +9.7 +6.5/A -0.01 +9.3 +5.7/A -0.02 +10.0 +6.8/A +0.41 +36.1 +8.8/B +0.23 +38.3 +6.6/A +0.24 +38.7 +6.9/A +0.21 -15.1 -10.3/A +0.19 -15.6 -10.9/B +0.22 -15.0 -10.0/A +0.22 -15.3 -10.5/B +0.19 +28.1 +10.9/B +0.17 +27.4 +10.0/C +0.22 +28.4 +11.2/B +0.19 +27.9 +10.6/B +0.12 +6.4 +6.0/D +0.11 +5.8 +5.2/D +0.12 +6.5 +6.3/C +0.12 +6.2 +5.8/D +0.17 +7.2 +8.0/C ... +2.3 +2.9/C ... +1.8 +2.1/E ... +2.6 +3.1/C ... +2.3 +2.8/D +0.01 +7.8 +4.2/C +0.01 +9.1 +4.7/A +0.01 +10.4 +5.2/A +0.01 +10.5 +5.5/A +0.01 +10.1 +5.0/B +0.02 +11.2 +5.6/A +0.02 +11.4 +5.8/A +0.02 +11.0 +5.3/B +0.02 +12.0 +5.8/B +0.02 +12.2 +6.1/A +0.03 +11.9 +5.6/B +0.03 +13.9 +6.5/A +0.03 +14.1 +6.8/A +0.03 +13.7 +6.3/B +0.03 +15.3 +7.0/A +0.03 +15.5 +7.2/A +0.03 +15.1 +6.7/B +0.04 +15.3 +7.0/B +0.04 +15.5 +7.3/A +0.03 +15.1 +6.7/B +0.03 +15.3 +7.0/B +0.03 +15.6 +7.3/B +0.02 +15.1 +6.7/C +0.03 +15.3 +7.0/B +0.03 +15.5 +7.3/A +0.03 +15.1 +6.7/C +0.03 +15.3 +7.0/B +0.03 +15.5 +7.3/B -0.02 +2.2 +1.8/C -0.02 +2.4 +2.1/B -0.02 +2.2 +1.8/C +0.09 +8.4 +7.2/D +0.09 +8.2 +6.9/D -0.04 +26.7 +11.4/B -0.04 +26.0 +10.5/B -0.04 +27.0 +11.7/A -0.04 +26.5 +11.1/B -0.03 +25.6 +8.3/C -0.02 +24.9 +7.5/C -0.03 +25.8 +8.6/C -0.03 +25.3 +8.1/C +0.02 +8.3 +5.6/A +0.02 +7.7 +4.8/A +0.01 +8.6 +5.8/A +0.02 +8.4 +5.6/A +0.01 +5.7 +4.2/B ... +5.9 +4.4/B +0.33 +8.3 +8.1/C +0.29 +7.7 +7.3/D +0.34 +8.5 +8.4/B ... +2.3 +1.5/B -0.01 +4.2 +2.3/D -0.01 +4.3 +2.5/C +0.07 +29.5 +8.3/A +0.13 +26.5 +6.0/C +0.13 +26.8 +6.4/B +0.02 +23.5 +6.1/B +0.02 +23.8 +6.4/B +0.01 +26.3 +9.9/A -0.01 +25.4 +11.5/A ... +3.6 +3.0/B +0.12 +9.8 +7.4/D +0.11 +9.2 +6.5/D +0.13 +10.1 +7.6/D +0.12 +9.6 +7.1/D +0.20 +9.3 +2.6/E +0.19 +8.8 +1.8/E +0.21 +9.5 +2.9/E +0.20 +9.1 +2.3/E ... +1.8 +1.5/B ... +2.0 +1.8/A ... +1.9 +1.6/B ... +2.7 +1.0/C ... +2.8 +1.2/B +0.52 +17.1 +3.8/A +0.53 +17.4 +4.1/A +0.04 +10.0 +7.7/C +0.11 +11.2 +6.8/D +0.09 +10.5 +6.0/E +0.11 +11.4 +7.1/D +0.10 +11.0 +6.6/D +0.03 +6.7 +6.2/C -0.01 +5.5 +3.4/C -0.01 +5.0 +2.6/E ... +5.7 +3.7/B -0.01 +5.5 +3.4/C +0.08 +19.5 +9.5/C +0.07 +18.8 +8.6/D +0.08 +19.7 +9.7/C +0.08 +19.3 +9.2/C +0.09 +19.8 +9.9/C +0.06 +25.1 +5.2/D +0.06 +24.6 +4.7/D -0.11 +3.0 +8.0/C -0.11 +3.3 +8.3/C -0.11 +2.8 +7.8/D -0.01 +6.9 +7.3/D -0.01 +6.3 +6.5/E -0.01 +7.1 +7.6/D +0.22 +20.1 +13.6/A +0.20 +19.5 +12.7/A +0.23 +20.4 +13.9/A +0.06 +1.8 +8.4/B +0.06 +2.0 +8.8/A -0.01 +26.9 +11.6/A +0.06 +6.6 +5.6/D +0.14 +6.3 +5.3/D +0.11 +5.7 +4.5/E +0.16 +6.5 +5.6/D +0.14 +6.1 +5.1/D -0.01 +7.0 +4.1/B -0.01 +6.4 +3.3/C -0.01 +7.1 +4.3/A ... +7.0 +4.1/B +0.14 +17.5 +9.0/D +0.15 +17.7 +9.3/C +0.14 +17.3 +8.7/D +0.18 +13.0 +7.7/C +0.17 +12.9 +7.5/C +0.15 +12.3 +6.7/D +0.17 +13.1 +7.7/C +0.17 +12.7 +7.2/C -0.01 +7.9 +7.2/A ... +7.4 +6.4/B -0.01 +8.1 +7.5/A -0.01 +7.8 +6.9/A ... +2.3 +0.5/E +0.31 +42.3 +19.6/A +0.27 +41.5 +18.7/B +0.30 +42.0 +19.3/A -0.01 +3.7 +3.3/A -0.01 +3.1 +2.5/C -0.01 +3.9 +3.6/A -0.01 +3.7 +3.3/A -0.27 +18.1 +7.8/C +0.04 +11.8 +5.8/D +0.03 +11.6 +5.5/D SP 19.51 ID 82.27 SF 32.38 SH 229.71 SF 76.28 SN 174.16 ST 34.35 ST 90.33 MG 63.59 CD 38.60 CC 97.96 ID 158.26 EE 39.69 EE 46.06 ID 25.10 SF 104.46 SP 21.28 SH 232.85 SH 90.53 ST 51.11 ID 41.70 ID 34.46 SF 83.86 CD 159.54 SN 88.26 SH 46.99 CD 80.10 EE 23.51 EE 26.81 SH 19.28 CD 120.51 ST 110.55 ST 158.04 ST 179.49 SC 67.60 ID 97.43 SU 84.46 SC 10.02 -0.37 +10.5 +1.5/B -0.21 +12.2 +11.5/A +0.44 +0.6 +9.6/B +0.92 +32.0 +8.7/B +0.58 +15.0 +4.0/E +1.29 +22.9 +9.2/A +0.22 +5.4 +5.2/E +0.29 +24.3 +8.7/E +0.14 +11.5 +10.0/A -0.14 +9.2 +8.9/B -0.07 +10.7 +6.8/D +3.53 +23.4 +15.7/A +0.27 -14.9 -10.0/A +0.60 -17.5 -16.6/D +0.08 +15.0 +9.6/A +0.88 +7.4 +8.2/C -0.39 +11.3 +2.5/A -0.06 +26.0 +8.6/C -0.82 +15.4 +10.5/B +0.22 +22.9 +17.0/B +0.49 +10.8 +8.6/B +0.28 +8.6 +8.3/C +0.13 +8.7 +11.6/B -0.10 +16.7 +10.8/A +0.52 +17.4 +4.1/A -0.01 +28.2 +17.9/A -0.02 +8.9 +6.4/D +0.11 -20.2 -17.2/D +0.14 -12.3 -10.6/B +0.01 +13.3 +1.9/E -0.62 +9.8 +14.4/A +0.77 +19.8 +20.1/A -0.11 +26.0 +17.1/B +1.02 +42.5 +19.9/A +0.03 -0.9 +7.3/A -0.16 +9.2 +7.9/C -0.74 +18.5 +8.2/B +0.02 +19.9 +8.6/A IH 59.31 SP 17.50 FB 25.06 LB 20.75 LB 21.09 MB 37.80 +0.10 +9.3 +5.6/A -0.26 +11.8 +2.2/B ... +11.9 +5.0/B +0.08 +6.8 +5.2/E +0.09 +7.1 +5.5/E +0.27 +15.3 +3.4/E Name ofAmericaY b First Investors EqIncA m ForIncA m GlbA m GovtA m GrandIncA m IntlA m InvmGradeA m OppA m SelGrA m SpecSitsA m TEIncA m TENYA m TEOppsA m TtlRetA m First Western ShrtDrBd Obj NAV NAV Change YTD Rtn 3-Yr Rtn/Rk MB 37.74 +0.27 +15.1 +3.0/E LV HY WS GI LB FG TW MB LG SB MI MY ML MA 10.67 2.52 8.57 10.48 23.04 15.86 9.67 40.95 11.93 30.39 9.50 14.32 16.64 19.79 +0.04 ... +0.04 -0.01 +0.06 +0.01 -0.01 +0.16 +0.05 +0.32 ... ... -0.01 +0.03 +8.2 +5.7 +17.4 +1.7 +8.9 +27.3 +3.7 +10.1 +21.2 +8.9 +2.8 +3.3 +3.4 +6.2 +6.5/C +3.7/D +7.1/B +0.9/E +4.7/E +6.1/B +3.0/D +5.5/C +10.6/B +7.6/C +2.3/D +2.7/E +2.9/D +3.5/E CS 9.97 +0.01 +2.1 +2.0/A Franklin Templeton AdjUSGvtScA m GS 8.25 AdjUSGvtScAdv GS 8.26 AdjUSGvtScC m GS 8.25 AlbmTxFrIncA m SL 10.83 AlbmTxFrIncA m SL 11.12 AlbmTxFrIncC m SL 11.01 BalA m MA 12.26 BalAdv MA 12.29 BalC m MA 12.16 BalSheetInvmA m MV 39.24 BiotechDiscvA m SH 161.49 BiotechDiscvAdv SH 164.92 CAHYMuniA m MC 10.92 CAHYMuniAdv MC 10.95 CAHYMuniC m MC 11.00 CAIntTrTFIncA m MF 12.12 CAIntTrTFIncAdv MF 12.15 CAIntTrTFIncC m MF 12.16 CATxFrIncA m MC 7.51 CATxFrIncAdv MC 7.50 CATxFrIncC m MC 7.49 ChinaWldA m CH 24.16 ClrdTxFrIncA m SL 11.62 ClrdTxFrIncC m SL 11.76 CnctTxFrIncA m SL 10.29 CnsrvAllcA m CA 14.80 CnsrvAllcC m CA 14.49 CnsrvAllcR b CA 14.73 CnvrtSecA m CV 20.27 CnvrtSecAdv CV 20.27 CnvrtSecC m CV 19.99 CorfolioAllcA m XM 19.18 CorfolioAllcC m XM 18.84 DevMktsA m EM 21.37 DevMktsAdv EM 21.29 DevMktsC m EM 20.66 DynaTechA m LG 63.30 DynaTechAdv LG 64.98 DynaTechC m LG 53.68 DynaTechR6 LG 65.46 EMSmCpA m EM 14.57 EMSmCpAdv EM 14.73 EmergMktDbtOpps EB 11.91 EqIncA m LV 24.37 EqIncC m LV 24.20 FdrIntTrTFIncA m MI 12.27 FdrIntTrTFIncAd MI 12.30 FdrIntTrTFIncC m MI 12.31 FdrLtdTrTFIncA m MS 10.38 FdrTFIncA m ML 12.04 FdrTFIncAdv ML 12.05 FdrTFIncC m ML 12.03 FloridaTFIncA m SL 10.78 FltngRtDlyAcsA m BL 8.81 FltngRtDlyAcsAd BL 8.81 FltngRtDlyAcsC m BL 8.81 FndngsAlA m AL 14.30 FndngsAlAd AL 14.39 FndngsAlC m AL 14.07 FrgnA m FV 7.94 FrgnAdv FV 7.84 FrgnC m FV 7.73 FrgnR b FV 7.78 FrgnR6 FV 7.81 GlbBalA1 m IH 3.16 GlbBalAdv IH 3.17 GlbBalC m IH 3.13 GlbBalC1 m IH 3.15 GlbBdA m IB 12.26 GlbBdAdv IB 12.21 GlbBdC m IB 12.29 GlbBdR b IB 12.26 GlbBdR6 IB 12.20 GlbOppsTrustA m WS 21.76 GlbSmlrCoA m SW 10.12 GlbSmlrCoAdv SW 10.16 GlbTtlRetA m IB 12.32 GlbTtlRetAdv IB 12.34 GlbTtlRetC m IB 12.31 GlbTtlRetR6 IB 12.33 GldPrcMtlsA m SP 16.07 GldPrcMtlsAdv SP 17.05 GldPrcMtlsC m SP 14.83 Gr,IncA m WS 26.72 Gr,IncAdv WS 26.78 Gr,IncC m WS 25.95 GrA m LG 91.23 GrAdv LG 91.51 GrAllcA m AL 19.41 GrAllcC m AL 18.80 GrC m LG 83.93 GrOppsA m LG 37.39 GrOppsAdv LG 39.80 GrOppsC m LG 32.26 GrOppsR6 LG 40.14 GrR b LG 90.76 GrR6 WS 26.67 GrR6 LG 91.50 GrgTxFrIncA m SL 11.94 GrgTxFrIncC m SL 12.11 HYTxFrIncA m HM 10.27 HYTxFrIncAdv HM 10.31 HYTxFrIncC m HM 10.46 HiIncA m HY 1.90 HiIncAdv HY 1.90 HiIncC m HY 1.92 HiIncR b HY 1.93 IncA m CA 2.38 IncAdv CA 2.36 IncC m CA 2.41 IncR b CA 2.33 IncR6 CA 2.36 InsFrgnSmlrCAdv FA 25.36 InsGlbEqAdv WS 10.33 InsIntlEqPrmry FV 21.95 IntlBdAdv IB 10.92 IntlGrA m FG 13.90 IntlSmCpGrA m FQ 21.54 IntlSmCpGrAdv FQ 21.60 IntlSmCpGrR6 FQ 21.61 KNTxFrTFIncA m SL 10.98 LsnTxFrTFIncA m SL 11.18 LwDrTtlRetA m CS 9.84 LwDrTtlRetAdv CS 9.88 LwDrTtlRetC m CS 9.80 MATFIncA m MT 11.78 MichiganTFIncA m SL 11.50 MichiganTFIncC m SL 11.67 MicroCpValA m SV 33.17 MidCpValA m MV 16.17 MnstTxFrIncA m SM 12.38 MnstTxFrIncC m SM 12.52 ModAllcA m MA 16.33 ModAllcC m MA 15.81 ModAllcR b MA 16.25 MrylndTFIncA m SL 11.03 MrylndTFIncC m SL 11.24 MsrTxFrIncA m SL 11.71 MsrTxFrIncC m SL 11.83 MutA m XM 29.04 MutBeaconA m XM 16.47 MutBeaconC m XM 16.26 MutBeaconZ XM 16.64 MutC m XM 28.58 MutEuropeanA m ES 20.14 MutEuropeanC m ES 20.08 MutEuropeanR6 ES 20.66 MutEuropeanZ ES 20.76 MutFinclSvcsA m SF 23.19 MutFinclSvcsC m SF 22.96 MutFinclSvcsZ SF 23.17 MutGlbDiscvA m WS 32.33 MutGlbDiscvC m WS 31.79 MutGlbDiscvR b WS 31.84 MutGlbDiscvZ WS 32.99 MutQuestA m IH 15.77 MutQuestC m IH 15.42 MutQuestZ IH 16.01 MutR b XM 28.85 MutR6 XM 29.30 MutZ XM 29.36 NCTxFrIncA m SL 11.58 NCTxFrIncAdv SL 11.58 NCTxFrIncC m SL 11.77 NJTFIncA m MJ 11.37 NJTFIncAdv MJ 11.38 NJTFIncC m MJ 11.52 NYIntTFIncA m MN 11.69 NYIntTFIncC m MN 11.73 NYTxFrIncA m MY 11.15 NYTxFrIncAdv MY 11.16 NYTxFrIncC m MY 11.14 NatrlResA m SN 24.57 OhioTxFrIncA m MO 12.72 OhioTxFrIncAdv MO 12.74 OhioTxFrIncC m MO 12.89 OregonTxFrIncA m SL 11.65 OregonTxFrIncAd SL 11.66 OregonTxFrIncC m SL 11.83 PETxFrIncA m MP 10.03 PETxFrIncC m MP 10.16 RisingDivsA m LB 58.49 RisingDivsAdv LB 58.46 RisingDivsC m LB 57.40 RisingDivsR b LB 58.28 RisingDivsR6 LB 58.47 a Continued on next page ... -0.2 -0.2/E ... 0.0 0.0/E ... -0.5 -0.6/E ... +3.4 +2.9/B -0.01 +2.5 +2.5/D ... +3.0 +2.4/D +0.03 +6.1 +4.8/D +0.03 +6.3 +5.1/C +0.03 +5.6 +4.0/E +0.25 +3.9 +3.1/E +0.90 +24.5 +6.0/D +0.92 +24.8 +6.3/D -0.01 +6.3 +5.3/A ... +6.4 +5.4/A -0.01 +5.8 +4.7/A ... +4.4 +2.9/C ... +4.4 +3.0/C -0.01 +3.9 +2.4/D ... +5.4 +4.2/B ... +5.7 +4.3/B -0.01 +5.0 +3.6/C +0.23 +32.8 +5.5/E -0.01 +2.7 +2.8/C -0.01 +2.4 +2.3/D -0.01 +1.5 +1.7/E ... +8.3 +3.4/ ... +7.8 +2.6/ ... +8.1 +3.1/ +0.08 +15.5 +7.1/A +0.08 +15.7 +7.4/A +0.08 +14.9 +6.3/A ... +14.6 +7.0/ ... +14.0 +6.2/ +0.23 +35.1 +4.7/B +0.23 +35.4 +5.0/B +0.22 +34.5 +3.9/C +0.28 +32.5 +14.0/A +0.29 +32.8 +14.3/A +0.24 +31.8 +13.2/A +0.29 +32.9 +14.5/A ... +26.7 +4.8/B -0.01 +26.9 +5.1/B -0.01 +9.2 +4.3/C +0.08 +9.0 +7.1/B +0.09 +8.4 +6.3/C ... +3.9 +2.4/D ... +3.9 +2.5/D ... +3.5 +1.8/E ... +1.1 +0.5/E ... +3.2 +2.9/D ... +3.3 +3.0/D ... +2.7 +2.3/E ... +2.4 +2.6/C ... +1.4 +3.2/C ... +1.6 +3.4/B ... +1.2 +2.7/D ... +8.1 +3.7/ ... +8.4 +4.0/ ... +7.6 +3.0/ +0.03 +13.6 +0.9/E +0.03 +14.0 +1.1/D +0.03 +13.0 +0.1/E +0.02 +13.4 +0.6/E ... +13.7 +1.4/ +0.01 +10.6 +2.7/D +0.01 +10.7 +3.0/C ... +9.4 +1.9/D +0.01 +9.9 +2.2/D +0.01 +4.3 +1.2/C +0.01 +4.4 +1.5/C +0.01 +4.0 +0.8/D +0.01 +4.1 +1.0/C ... +4.5 +1.7/ +0.13 +14.6 +2.7/E +0.02 +15.5 +4.6/D +0.02 +15.7 +4.9/D +0.01 +4.7 +1.7/B +0.01 +4.9 +2.0/B +0.01 +4.4 +1.3/C +0.01 +5.0 +2.1/B -0.35 +2.0 -0.5/D -0.37 +2.1 -0.3/D -0.33 +1.4 -1.2/E +0.08 +13.4 +2.8/E +0.07 +13.6 +3.1/E +0.07 +12.8 +2.0/E +0.22 +19.1 +11.1/B +0.23 +19.3 +11.4/B ... +14.5 +6.1/ ... +13.9 +5.3/ +0.21 +18.5 +10.3/B +0.02 +22.1 +8.4/D +0.03 +22.3 +8.7/D +0.02 +21.4 +7.6/E +0.03 +22.5 +8.9/D +0.22 +18.9 +10.9/B ... +13.3 +3.4/ +0.23 +19.4 +11.6/A ... +2.1 +2.5/C -0.01 +1.7 +2.0/E -0.01 +4.0 +3.6/E -0.01 +4.1 +3.7/D -0.01 +3.5 +3.0/E ... +6.3 +2.5/E ... +5.8 +2.7/E ... +5.8 +2.0/E ... +5.9 +2.1/E +0.01 +7.1 +3.3/D +0.01 +7.2 +3.5/D +0.01 +7.0 +2.7/E ... +6.4 +2.8/D +0.01 +7.2 +3.5/D +0.06 +27.2 +6.9/B +0.04 +15.6 +3.4/E +0.08 +18.1 +2.5/C +0.01 +4.7 +0.2/D ... +29.7 +7.8/A +0.05 +31.3 +7.2/D +0.05 +31.5 +7.4/D +0.05 +31.7 +7.6/C ... +2.4 +2.2/D -0.01 +3.2 +2.8/C ... +1.3 +1.1/D -0.01 +1.4 +1.3/C ... +0.9 +0.7/E ... +3.8 +3.4/A ... +2.6 +2.2/E -0.01 +2.1 +1.6/E +0.17 -2.0 +4.7/D +0.01 +5.9 +4.7/D -0.01 +3.4 +2.5/D ... +3.1 +2.0/E ... +11.4 +4.8/ ... +10.7 +4.0/ ... +11.2 +4.5/ ... +2.6 +2.3/D -0.01 +2.1 +1.7/E -0.01 +2.4 +2.6/C -0.01 +2.1 +2.0/E +0.07 +5.5 +4.9/E +0.07 +10.1 +6.6/B +0.07 +9.5 +5.9/D +0.07 +10.3 +6.9/B +0.07 +4.9 +4.2/E +0.11 +8.3 +2.5/D +0.11 +7.8 +1.7/D ... +8.1 +3.0/ +0.11 +8.5 +2.7/D +0.14 +7.0 +9.7/B +0.14 +6.4 +8.9/B +0.14 +7.1 +10.1/B +0.15 +7.5 +4.7/D +0.15 +6.9 +3.9/E +0.14 +7.3 +4.4/D +0.15 +7.7 +4.9/D +0.04 +4.1 +3.9/B +0.04 +3.6 +3.1/C +0.04 +4.3 +4.2/B +0.08 +5.3 +4.7/E ... +5.5 +5.5/ +0.07 +5.7 +5.2/D -0.01 +1.8 +2.0/E -0.01 +1.9 +2.1/E ... +1.5 +1.4/E -0.01 +2.2 +2.2/E -0.01 +2.4 +2.3/D -0.01 +1.9 +1.7/E -0.01 +3.9 +2.6/C ... +3.5 +2.1/D -0.01 +2.3 +2.1/E ... +2.5 +2.2/E ... +2.0 +1.5/E +0.09 -9.8 -13.2/E -0.01 +3.7 +3.5/A ... +3.9 +3.6/A -0.01 +3.4 +3.0/B ... +3.3 +2.9/B -0.01 +3.4 +3.0/B ... +2.9 +2.3/D -0.01 +2.3 +2.6/E ... +1.9 +2.1/E +0.22 +11.8 +8.5/C +0.22 +12.0 +8.8/B +0.21 +11.2 +7.7/C +0.22 +11.6 +8.2/C +0.23 +12.1 +8.9/B theintelligencer.net • Money & Markets e-Edition Thursday, Monday, September December 18, 10, 2017 2015 Plus 22 Mutual Funds ( Name continued) Obj NAV RlEsttSecA m RlRetA m SmCpGrA m SmCpGrAdv SmCpGrC m SmCpGrR6 SmCpValA m SmCpValAdv SmCpValC m SmCpValR b SmMidCpGrA m SmMidCpGrAdv SmMidCpGrC m StratIncA m StratIncAdv StratIncC m StratIncR b TnsMnBdA m TtlRetA m TtlRetAdv TtlRetC m USGovtSecA m USGovtSecAdv USGovtSecC m USGovtSecR6 UtlsA m UtlsAdv UtlsC m UtlsR6 VirginiaTFIncA m WldA m WldAdv WldC m Frost Funds GrEqInstl LowDurBdInstl MuniBdInstl TtlRetBdInstl TtlRetBdInvs b FundX Upgrader GE RSPInc RSPUSEq GMO AsstAllcBdIII AsstAllcBdVI CorPlusBdIV EmCtyDbtIII m EmCtyDbtIV m EmMktsII m EmMktsIII m EmMktsIV m EmMktsV m EmMktsVI m ForeignSmCoIII m ForeignSmCoIV m IntlEqIII IntlEqIV IntlLgMdCpEqIV QualIII QualIV QualV QualVI TaiwanIII m TxMgdIntlEqsIII USEqAllcVI USTrs Gabelli ABCAAA d ABCAdv m AsstAAA m EqIncAAA m GoldAAA m SmCpGrAAA m SmCpGrI d UtlsA m UtlsAAA m UtlsC m Val25A m Gamco GrAAA m Gateway A m Geneva AdvsAllCpGrIns d AdvsEqIncI d SR 23.12 IP 10.21 SG 20.36 SG 21.72 SG 17.32 SG 21.93 SV 55.35 SV 57.76 SV 49.46 SV 54.70 MG 36.36 MG 39.32 MG 27.01 MU 9.92 MU 9.93 MU 9.91 MU 9.88 SL 11.05 CI 9.84 CI 9.89 CI 9.77 GI 6.14 GI 6.17 GI 6.10 GI 6.16 SU 19.58 SU 19.72 SU 19.48 SU 19.71 SL 11.23 WS 17.17 WS 17.16 WS 16.42 XM 57.16 Glenmede CorFI Intl MuniInterm SmCpEqAdv StratEq GoodHaven GoodHaven d Green Century Bal d Eq d Greenspring Greenspring d Guggenheim HYA m InvmGradeBdA m MidCpValA m StylPlsLgCrA m GuideMark CorFISvc b EmMktsSvc b LgCpCorSvc b WldexUSSvc b HSBC OppI 10.34 10.23 60.24 23.83 14.29 57.00 58.19 9.67 9.53 6.89 16.11 ... ... +0.18 +0.08 -0.23 +0.38 +0.38 -0.06 -0.05 -0.04 ... +1.7 +1.5 +13.0 +9.3 +9.6 +10.8 +11.0 +9.0 +9.2 +8.5 +9.9 +2.3/B +2.0/B +6.0/E +4.9/E +5.3/A +8.7/B +8.9/B +6.4/D +6.4/C +5.7/D +3.7/E LG 55.91 -0.09 +20.1 +10.0/C XR 32.86 ... +7.2 +4.8/A LG LG 28.57 36.69 +0.14 +0.12 +22.4 +14.6 +8.9/D +5.2/E 19.30 +0.03 +10.6 +6.5/A 11.25 20.58 15.55 -0.02 ... +0.01 +8.8 +14.1 +26.7 +7.9/A +8.6/D +6.4/B MA GR LG FG CI 11.05 FV 14.95 MS 11.06 SB 30.47 LB 24.19 Harbor BdInstl CnvrtSecInstl d CptlApprecAdmin b CptlApprecInstl CptlApprecInv b HYBdInstl d IntlAdmin b IntlGrInstl IntlInstl IntlInv b -0.01 +2.7 +2.3/D +0.06 +18.1 +2.3/C -0.01 +3.8 +2.0/A +0.27 +5.7 +8.0/B +0.07 +16.6 +11.1/A Name LgCpValInstl MidCpGrInstl MidCpValInstl SmCpGrInstl SmCpValInstl EmMktsAdv d IntlEqInstl d Hartford BalA m BalC m BalHLSIA BalHLSIB b BalIncA m BalIncC m BalIncI BalIncR3 b BalIncR4 b CapAppHLSIA CapAppHLSIB b ChecksandBalsA m ChecksandBalsC m CorEqA m CorEqC m CorEqY CptlApprecA m CptlApprecC m CptlApprecI CptlApprecY DiscpEqHLSIA DivandGrA m DivandGrC m DivandGrHLSIA DivandGrHLSIB b DivandGrI DivandGrR4 b DivandGrR5 DivandGrY EqIncA m EqIncC m EqIncI EqIncY FltngRtA m FltngRtC m FltngRtHiIncA m FltngRtHiIncI FltngRtI FltngRtY GlbAllAsstA m GlbCptlApprecA m GlbCptlApprecC m GlbCptlApprecI GlbEqIncA m GlbGrHLSIA GlbRlAsstY GrAllcA m GrAllcC m GrOppsA m GrOppsC m GrOppsHLSIA GrOppsHLSIB b GrOppsI HCA m HCC m HCHLSIA HCI HYA m HYHLSIA InflPlusA m InflPlusC m IntlGrA m IntlOppsA m IntlOppsHLSIA IntlOppsHLSIB b IntlOppsI IntlOppsR4 b IntlOppsR5 IntlOppsY IntlSmCoY IntlValY MidCpA m MidCpC m MidCpHLSIA MidCpI MidCpR4 b MidCpR5 MidCpValA m MidCpValHLSIA MidCpY ModAllcA m MuniOppsA m MuniOppsC m MuniOppsI SchrEMEqI SchrInStkI SchrUSSCOpI SchrUSSMCOpI ShrtDurA m ShrtDurC m ShrtDurI SmCoA m SmCoHLSIA SmCpGrA m SmCpGrHLSIA SmCpGrHLSIB b SmCpGrI SmCpGrY StkHLSIA StkHLSIB b StratIncA m TtlRetBdA m TtlRetBdHLSIA TtlRetBdHLSIB b TtlRetBdY USGovtSecHLSIA UltrShrtBdHLSIA ValHLSIA ValOppsA m WldBdA m WldBdC m WldBdI WldBdY ... +8.8 +3.7/ -0.01 +3.4 +2.9/B ... +22.5 +9.9/C +0.01 +22.9 +10.3/B ... +5.4 +3.2/B ... +5.7 +3.6/A +0.12 +37.8 +8.4/A ... +1.1 +0.9/B ... +19.3 +8.0/ +0.09 +4.9 +5.2/D ... +18.5 +2.2/D ... +2.0 +2.3/ ... +2.2 +2.6/ -0.02 +2.1 +1.6/C ... +12.3 +5.0/ +0.12 +19.0 +5.1/E +0.14 +19.3 +5.5/E ... +16.0 +6.5/ ... +15.3 +5.7/ ... +1.3 +0.6/C ... +5.2 +3.5/D ... +5.4 +3.8/C ... +8.8 +5.3/B ... +9.1 +5.7/A +0.03 +6.1 +3.0/D +0.03 +23.5 +7.4/A +0.03 +23.8 +7.9/A +0.02 +20.0 +11.3/B +0.02 +20.3 +11.7/A +0.07 +5.1 +4.0/E +0.07 +11.4 +8.8/A +0.03 +4.3 +3.0/E +0.03 +4.6 +3.4/E -0.13 +1.9 +7.9/C ... +0.7 +0.4/D ... +0.9 +0.8/B ... +2.5 +1.3/B +0.17 +4.2 +9.9/A +0.36 +3.2 +7.6/C +0.38 +3.5 +8.1/B +0.01 +29.8 +14.8/C +0.07 +15.8 +9.5/A +0.07 +16.1 +9.9/A MV 22.88 -0.02 -1.7 -5.5/E MA LG 25.74 38.59 +0.02 +0.06 +9.0 +14.5 +4.9/D +9.2/C ShrtTrmBd SmCoStk StkIdx Val MA 24.63 +0.04 +2.2 +3.7/E SmCpGrInstl d HY CI SV LB 11.48 18.61 34.61 25.02 ... ... +0.21 ... +5.5 +5.2 +6.1 +13.2 +5.2/ +4.2/ +6.7/C +10.4/ CI EM LG FB 9.46 16.10 16.88 9.24 -0.01 +0.13 +0.03 +0.01 +2.7 +33.9 +11.8 +20.8 +2.2/D +10.1/A +7.5/E +2.5/D HYA m HYI d LgCpValA m LgCpValI MidCpValA m MidCpValI SmCpValI ValOppsA m ValOppsIns WS 12.37 CA 12.11 XY 11.47 LB 27.68 LB 27.68 CL 17.88 CL 17.88 AL 12.45 LG 25.95 LG 25.91 FB 16.38 FB 16.38 CS 13.43 CS 13.43 CI 14.86 CI 14.86 SB 18.12 SB 18.12 LV 22.28 LV 22.28 ... +18.3 +6.8/ ... +9.2 +3.8/ ... +5.4 +2.4/ ... +13.3 +10.2/ ... +13.1 +9.9/ ... +8.5 +5.2/ ... +8.2 +4.9/ ... +13.5 +4.8/ ... +24.2 +10.5/ ... +23.9 +10.2/ ... +24.5 +5.8/ ... +24.3 +5.5/ ... +1.6 +1.4/ ... +1.4 +1.1/ ... +4.3 +3.1/ ... +4.1 +2.8/ ... +3.4 +5.7/ ... +3.2 +5.5/ ... +7.1 +6.7/ ... +6.9 +6.4/ LB 43.12 +0.26 +26.3 +10.2/A MG 14.81 +0.11 +17.9 +5.2/E SB 66.49 ... 0.0 +5.5/ CI 11.81 CV 11.19 LG 71.46 LG 72.64 LG 70.31 HY 10.27 FB 69.74 FG 15.41 FB 70.04 FB 69.32 ... +5.2 +3.4/ +0.03 +7.1 +3.3/D +0.27 +28.0 +12.5/A +0.27 +28.2 +12.8/A +0.26 +27.9 +12.4/A +0.01 +5.5 +4.0/C +0.10 +19.7 +2.0/E +0.08 +26.3 +6.8/B +0.09 +19.9 +2.2/D +0.10 +19.6 +1.8/E Obj NAV Heartland SelValInv m ValInv m ValPlusInv m Hennessy CrnrstnGrInv b CrnrstnMC30Ins CrnrstnMC30Inv b CrnrstnValInv b EqandIncInstl EqandIncInv b FocInstl FocInv b GasUtilityInv b JapanInstl SmCpFinclInv b Highland FIA m GlbAllcA m PremGrEqA m Hodges Retail m SmCpRetail m Homestead Hood River NAV Change LB 14.42 MG 10.91 MV 22.56 SG 14.58 SB 33.94 Harding Loevner TV 11.72 CI 10.57 LG 29.00 LG 31.70 MI 15.77 MI 15.77 EM 22.08 UB 9.43 WS 18.20 LV 35.80 FB 19.73 IB 12.33 IB 12.31 GI 14.75 TV 13.63 MG 24.18 MG 27.79 IH 15.53 IH 15.42 UB 8.72 HY 6.58 HY 6.59 HM 9.63 HM 9.64 CA 22.67 FB 12.84 FB 13.20 LG 29.09 LG 30.06 LV 17.54 LV 20.71 MV 38.38 MV 38.80 SR 18.95 GS 9.94 GS 9.91 MS 10.59 SB 24.32 SB 57.88 SB 62.13 ST 23.09 LB 48.31 LB 49.72 Hancock Horizon BrknrdSmCpInv +6.3/ NE NE LB LB SP SB SB SU SU SU MB Guinness Atkinson GlbInvtrsInv ... +10.0 ... +2.2 -0.5/ ... +2.3 -0.4/ ... +4.7 +2.4/ ... +12.7 +7.0/ ... +12.7 +7.0/ +0.12 +26.6 +3.3/D +0.12 +26.7 +3.4/D +0.12 +26.7 +3.5/C +0.12 +26.8 +3.5/C +0.11 +26.8 +3.5/C +0.02 +20.0 +5.4/E +0.03 +20.1 +5.5/E +0.01 +19.8 +1.6/D +0.01 +19.8 +1.7/D +0.01 +18.1 +1.0/E +0.02 +20.0 +11.3/A +0.01 +19.9 +11.3/A +0.02 +20.0 +11.4/A +0.02 +20.0 +11.4/A +0.02 +20.9 +2.7/E +0.04 +23.0 +1.5/D +0.06 +9.5 +8.4/C ... +0.6 +0.3/D GuideStone Funds AggresivAllcInv BalAllcInv CnsrvAllcInv EqIdxInstl EqIdxInv ExtnddDrBdIns ExtnddDrBdInv GrAllcInv GrEqInstl GrEqInv IntlEqInstl IntlEqInv LowDurBdInstl LowDurBdInv MediumDurBdIns MediumDurBdInv SmCpEqInstl SmCpEqInv ValEqInstl ValEqInv -0.12 +3.5 +8.5/C ... +1.6 -0.8/E +0.11 +9.8 +5.1/E +0.12 +10.0 +5.4/E +0.10 +9.3 +4.3/E +0.12 +10.2 +5.6/E +0.40 +0.7 +6.3/C +0.42 +0.9 +6.5/C +0.35 +0.1 +5.5/D +0.39 +0.5 +6.0/C +0.18 +15.0 +5.9/E +0.20 +15.2 +6.1/D +0.14 +14.4 +5.1/E ... +4.4 +1.9/E ... +4.5 +2.1/E ... +4.1 +1.4/E ... +4.2 +1.6/E ... +2.2 +2.1/E ... +3.3 +1.9/E -0.01 +3.4 +2.1/D -0.01 +3.0 +1.5/E -0.01 +1.1 +1.4/D ... +1.3 +1.6/C ... +0.8 +0.9/E -0.01 +1.3 +1.7/C -0.18 +13.0 +10.5/A -0.19 +13.1 +10.6/A -0.19 +12.6 +9.9/B -0.19 +13.2 +10.8/A ... +2.1 +2.3/D +0.08 +8.1 +2.1/E +0.08 +8.3 +2.4/E +0.08 +7.5 +1.4/E MU 22.43 MU 22.52 CI 21.82 EB 30.52 EB 30.48 EM 34.32 EM 34.42 EM 34.09 EM 34.01 EM 34.09 FQ 16.43 FQ 16.40 FV 23.43 FV 23.39 FV 27.77 LB 24.32 LB 24.35 LB 24.35 LB 24.32 CH 22.80 FV 16.68 LB 15.09 GS 24.99 Goldman Sachs BalStratA m CorFIInstl CptlGrA m CptlGrInstl DynMuniIncA m DynMuniIncInstl EMEqInstl EnhIncInstl EqGrStratA m EqIncA m FocedIntlEqIns GlbIncA m GlbIncInstl GovtIncA m GrIncStratA m GrOppsA m GrOppsInstl GrStratA m GrStratC m HQlFltngRtIns HYA m HYInstl d HYMuniA m HYMuniInstl d IncBldrA m IntlEqInsA m IntlEqInsIns LgCpGrInsA m LgCpGrInsIns LgCpValA m LgCpValInsInstl MidCpValA m MidCpValInstl RlEsttSecInstl ShrtDurGovtA m ShrtDurGovtIns ShrtDurTxFrIns SmCpEqInsIns SmCpValA m SmCpValInstl TechOppsA m USEqInsightsA m USEqInsightsIns 3-Yr Rtn/Rk CI 11.59 -0.01 +3.6 +3.1/A LB 56.35 +0.05 +14.4 +7.7/C Gerstein Fisher MltFctrGlRlEsSc d MltFctrGrEq d MltFctrIntlGrEq d YTD Rtn LG 15.00 -0.01 +21.3 +9.8/C CS 10.26 ... +1.8 +1.5/B MI 10.50 ... +3.8 +2.2/D CS 10.54 ... +4.2 +3.2/A CS 10.53 -0.01 +4.0 +2.9/A George Putnam BalA m NAV Change EM FG 57.14 22.05 StratGr d StratTtlRet d ICM SmCo ICON EngyS INVESCO AmericanValA m AsiaPacGrA m BalRkAllcA m BalRkAllcC m BalRkAllcR5 BalRkAllcY ChtrA m ChtrC m ComStkA m ComStkC m CorpBdA m DivIncA m DiversDivA m DiversDivC m DiversDivInv b DvlpngMktsA m EndeavorA m EngyA m EngyInv b EqWtSP500A m EqWtSP500C m EqWtSP500Y EqandIncA m EqandIncC m EuropeanGrA m EuropeanGrInv b EuropeanSmCoA m FltngRtA m FltngRtC m GlbCorEqA m GlbGrA m 3-Yr Rtn/Rk +0.05 +14.5 +11.6/A +0.09 +25.3 +8.5/B +0.05 +3.3 +6.2/C +0.12 +14.4 +8.2/C +0.29 +11.5 +11.4/A ... ... +29.5 +23.7 +5.3/ +6.9/ MA 23.14 MA 23.11 MA 29.99 MA 30.37 CA 14.67 CA 14.45 CA 14.68 CA 14.71 CA 14.72 LB 47.96 LB 47.24 MA 10.31 MA 10.22 LG 27.61 LG 25.30 LG 27.98 LB 41.10 LB 33.04 LB 41.25 LB 46.89 LG 14.55 LV 26.69 LV 25.85 LV 22.78 LV 22.64 LV 26.58 LV 27.16 LV 27.27 LV 27.28 LV 20.22 LV 20.09 LV 20.12 LV 20.41 BL 8.70 BL 8.69 BL 10.00 BL 10.01 BL 8.71 BL 8.69 IH 11.84 WS 18.49 WS 16.88 WS 19.06 WS 12.53 WS 26.46 IH 9.22 IH 11.99 IH 11.76 LG 44.45 LG 29.99 LG 36.57 LG 35.16 LG 46.18 SH 35.74 SH 29.65 SH 22.70 SH 37.34 HY 7.48 HY 8.09 IP 11.00 IP 10.53 FG 14.94 FB 17.18 FB 16.82 FB 17.04 FB 17.09 FB 17.74 FB 17.91 FB 18.01 FR 17.18 FV 17.97 MG 28.69 MG 21.44 MG 37.08 MG 29.40 MG 32.86 MG 33.62 MB 15.05 MB 11.76 MG 33.89 IH 12.17 MI 8.66 MI 8.66 MI 8.68 EM 16.02 FB 12.92 SG 27.89 MB 14.03 CS 9.87 CS 9.87 CS 9.89 SG 19.52 SG 18.86 SG 55.01 SG 30.10 SG 29.33 SG 56.65 SG 59.49 LB 76.43 LB 76.27 MU 9.07 CI 10.48 CI 11.28 CI 11.22 CI 10.65 CI 10.29 UB 10.04 LV 15.24 LV 20.11 IB 10.42 IB 10.28 IB 10.46 IB 10.49 ... +9.5 +5.5/C +0.01 +9.0 +4.8/D +0.01 +9.7 +6.0/B +0.01 +9.5 +5.7/B +0.01 +7.4 +6.3/A +0.01 +6.8 +5.5/A +0.02 +7.6 +6.6/A +0.01 +7.1 +6.0/A +0.01 +7.3 +6.3/A +0.15 +15.7 +7.1/D +0.15 +15.5 +6.9/D +0.02 +10.0 +6.0/B +0.01 +9.3 +5.2/C +0.03 +12.7 +9.9/C +0.02 +12.0 +9.1/D +0.03 +12.9 +10.2/C +0.13 +15.5 +6.7/D +0.10 +14.9 +6.0/E +0.12 +15.7 +7.0/D +0.14 +15.8 +7.1/D +0.02 +12.8 +10.2/C +0.05 +9.8 +8.0/A +0.05 +9.3 +7.2/B +0.05 +10.2 +8.4/A +0.05 +10.0 +8.2/A +0.05 +10.0 +8.2/A +0.05 +9.8 +7.9/A +0.05 +10.0 +8.3/A +0.06 +10.1 +8.4/A +0.05 +10.3 +8.5/A +0.05 +9.7 +7.7/B +0.05 +10.4 +8.7/A +0.05 +10.6 +8.9/A ... +2.9 +3.1/C +0.01 +2.5 +2.4/D ... +3.6 +3.0/C ... +3.8 +3.2/B ... +3.1 +3.4/B +0.01 +3.2 +3.5/B +0.03 +13.4 +5.1/A +0.05 +16.7 +4.9/D +0.04 +16.0 +4.2/D +0.05 +16.9 +5.2/D +0.01 +15.4 +5.2/D +0.10 +25.9 +11.6/A +0.01 +3.4 -3.7/E +0.03 +12.4 +3.5/C +0.03 +11.8 +2.8/D +0.31 +24.1 +12.2/A +0.21 +23.5 +11.4/B +0.26 +24.2 +12.9/A +0.24 +24.0 +12.7/A +0.32 +24.3 +12.5/A +0.03 +23.1 +11.6/A +0.02 +22.4 +10.8/B +0.02 +23.6 +12.0/A +0.03 +23.3 +11.9/A ... +5.9 +4.0/C +0.01 +6.2 +4.4/B ... +2.0 +1.3/C ... +1.5 +0.6/D +0.11 +28.8 +5.7/C +0.07 +20.0 +5.1/A +0.06 +20.7 +5.8/A +0.06 +20.5 +5.6/A +0.07 +20.2 +5.4/A +0.07 +20.0 +5.1/A +0.07 +20.2 +5.4/A +0.07 +20.3 +5.5/A +0.02 +26.2 +7.0/D ... +18.9 +7.8/A +0.16 +13.1 +9.0/B +0.12 +12.5 +8.1/B +0.20 +13.4 +9.4/A +0.16 +13.3 +9.2/B +0.18 +13.1 +8.9/B +0.18 +13.3 +9.3/B +0.08 +5.6 +5.3/D +0.07 +5.9 +5.8/C +0.18 +13.3 +9.4/A +0.02 +10.0 +2.9/C ... +5.4 +3.4/A -0.01 +4.7 +2.6/C ... +5.5 +3.7/A +0.13 +34.5 +5.8/A +0.05 +25.1 +4.8/B +0.18 +7.8 +9.8/B +0.04 +7.8 +10.4/A ... +1.8 +1.7/B ... +1.2 +1.0/D ... +2.0 +2.0/A +0.17 +15.8 +3.7/E +0.16 +16.7 +4.2/E +0.45 +12.3 +9.8/B +0.24 +12.5 +10.5/B +0.23 +12.3 +10.2/B +0.46 +12.4 +10.1/B +0.48 +12.6 +10.3/B +0.04 +13.2 +9.1/B +0.04 +13.0 +8.8/B -0.01 +8.2 +4.2/A -0.02 +4.3 +2.9/B -0.01 +4.8 +3.5/A -0.01 +4.5 +3.2/A -0.02 +4.6 +3.3/A -0.01 +2.1 +2.1/D ... +0.8 +0.6/D +0.05 +7.5 +6.5/C +0.05 +4.9 +4.7/E ... +1.9 +1.2/C ... +1.3 +0.4/D -0.01 +1.9 +1.4/C ... +2.1 +1.6/C MV SV SV +0.11 +0.12 +0.28 29.73 41.90 30.35 MB 22.48 MB 21.78 MB 21.22 LV 21.00 MA 15.07 MA 15.95 MG 83.76 MG 81.70 SU 30.72 JS 32.01 SF 24.41 +4.6 +3.7 +0.1 +6.1/C +2.0/E +0.6/E +0.37 +8.5 +6.7/C +0.06 +9.1 +5.4/D +0.06 +8.8 +5.1/D +0.01 +10.1 +6.5/C ... +7.3 +5.0/ ... +7.0 +4.7/ +0.30 +10.6 +9.3/B +0.29 +10.3 +8.9/B -0.25 +10.1 +4.6/D -0.17 +18.5 +14.5/A +0.29 -6.5 +12.8/A CI 13.00 ... +3.4 +3.3/A IH 8.41 -0.01 -3.5 -1.3/E LG 30.65 +0.06 +13.4 +8.1/D MG SB 47.24 19.96 +0.23 +0.08 +0.9 -3.0 +5.1/E +0.1/E CS 5.21 ... +1.5 +1.3/C SB 41.87 +0.26 +1.8 +6.7/D LB 18.85 +0.03 +13.1 +9.3/B LV 52.50 +0.20 +11.0 +8.0/A SG 38.68 Hotchkis & Wiley Hussman YTD Rtn +0.25 +15.6 +11.4/A HY 12.21 HY 12.29 LV 31.11 LV 31.33 MV 36.81 MV 37.40 SV 60.54 LV 28.22 LV 28.22 ... +6.6 +4.5/B ... +6.8 +4.8/A +0.09 +8.7 +6.7/C +0.10 +8.9 +7.0/B +0.11 +0.1 +2.0/E +0.11 +0.3 +2.3/E +0.12 +2.7 +5.2/D -0.04 +5.5 +6.3/C -0.04 +5.7 +6.5/C NE TV -0.03 -0.03 6.42 12.15 SB 32.73 -11.1 +1.9 -11.5/E +2.6/D +0.21 +4.0 +10.7/A EE 11.91 +0.08 -12.1 -12.8/B MV 38.45 PJ 36.45 TV 11.02 TV 10.59 TV 11.16 TV 11.16 LB 18.71 LB 17.63 LV 25.05 LV 25.06 TW 7.46 LV 24.36 LV 20.02 LV 19.78 LV 20.00 EM 36.96 MB 18.68 EE 23.41 EE 23.31 LB 57.49 LB 54.98 LB 58.07 MA 11.07 MA 10.89 ES 40.36 ES 40.26 ES 16.56 BL 7.54 BL 7.51 WS 16.10 WS 32.08 +0.15 +1.1 +2.3/E +0.23 +23.0 +6.1/D ... +4.8 +3.9/C ... +4.1 +3.1/C ... +4.9 +4.2/B ... +4.9 +4.2/B +0.02 +9.7 +3.8/E +0.01 +9.2 +3.0/E +0.14 +7.1 +5.7/D +0.13 +6.6 +4.9/E ... +6.4 +4.7/A +0.01 +5.4 +9.9/A +0.03 +4.9 +8.2/A +0.03 +4.3 +7.4/B +0.03 +4.9 +8.2/A +0.05 +27.1 +3.5/C +0.07 +6.2 +4.4/D +0.09 -16.6 -17.8/D +0.09 -16.6 -17.8/D +0.08 +10.3 +8.2/C +0.06 +9.7 +7.4/D +0.07 +10.5 +8.4/C +0.04 +6.0 +6.1/B +0.04 +5.5 +5.3/C +0.01 +21.8 +5.2/B +0.01 +21.9 +5.2/B +0.01 +24.0 +10.6/A ... +2.3 +3.0/C ... +2.1 +2.5/D +0.03 +15.9 +5.1/D +0.05 +16.1 +4.7/D Name Obj NAV GlbHCA m GlbHCInv b GlbRlEsttA m GlbSmMidCpGrA m GldPrcMtlsA m GrAllcA m GrAllcC m GrandIncA m GrandIncC m HYA m HYMuniA m HYMuniC m IntermTrmMnIncA m IntlGrA m IntlGrC m IntlGrR5 IntlSmCoA m LtdTrmMnIncA m MidCpCorEqA m MidCpGrA m MidCpGrC m ModAllcA m ModAllcC m MuniIncA m NYTxFrIncA m PETxFrIncA m QualIncA m RlEsttA m SP500IdxA m SP500IdxC m SP500IdxY SelCoA m ShTBdA m ShTBdC b SmCpDiscvA m SmCpEqA m SmCpGrA m SmCpGrInv b SmCpGrR b SmCpGrR5 SmCpValA m SummitP b TechA m TechInv b USGovtA m IVA IntlA m IntlI d WldwideA m WldwideC m WldwideI d Intrepid EnduranceInv m InvestEd Bal m Cnsrv m Gr m IronBridge SMIDCp SmCp Ironclad Funds MgdRk d NAV Change 3-Yr Rtn/Rk SH 39.05 SH 39.06 GR 13.50 SW 20.91 SP 4.30 AL 15.69 AL 15.47 LV 27.93 LV 27.63 HY 4.21 HM 10.10 HM 10.06 MI 11.19 FG 36.22 FG 33.22 FG 36.83 FQ 19.62 MS 11.44 MB 23.50 MG 39.05 MG 30.10 MA 13.58 MA 13.45 ML 13.45 MY 15.66 MP 16.44 CI 12.08 SR 21.96 LB 27.30 LB 26.30 LB 27.64 SB 19.58 CS 8.64 CS 8.64 SG 10.51 SB 15.20 SG 37.60 SG 39.36 SG 35.11 SG 41.90 SV 19.94 LG 19.77 ST 44.89 ST 44.63 GI 8.87 -0.02 +18.6 +3.9/E -0.02 +18.6 +3.9/E -0.02 +10.6 +4.8/C +0.02 +20.9 +4.7/D -0.08 +6.4 0.0/D +0.03 +11.1 +4.5/D +0.03 +10.6 +3.7/E +0.15 +7.0 +7.4/B +0.14 +6.4 +6.6/C ... +5.3 +3.5/D ... +7.2 +6.1/A -0.01 +6.6 +5.3/B -0.01 +4.6 +3.0/B +0.05 +19.3 +3.3/E +0.04 +18.7 +2.5/E +0.05 +19.6 +3.6/E +0.02 +27.1 +5.1/E -0.01 +3.1 +1.5/A +0.04 +9.4 +4.3/D +0.10 +16.2 +6.1/D +0.08 +15.6 +5.3/E +0.02 +9.1 +3.9/E +0.01 +8.5 +3.1/E -0.01 +5.2 +3.7/B -0.01 +4.4 +3.3/C -0.01 +4.3 +3.5/B -0.01 +2.1 +2.7/C -0.11 +6.6 +8.4/C +0.04 +13.0 +9.2/B +0.04 +12.4 +8.4/C +0.04 +13.2 +9.5/A +0.07 +9.2 +4.8/E ... +1.8 +1.7/B ... +1.5 +1.4/C +0.07 +16.4 +7.4/D +0.14 +6.7 +5.0/D +0.30 +15.1 +9.0/C +0.32 +15.2 +9.0/C +0.28 +14.9 +8.7/C +0.34 +15.5 +9.4/B +0.10 +6.5 +4.9/D -0.02 +24.3 +11.5/B -0.01 +31.3 +12.1/D -0.01 +31.4 +12.2/D ... +1.9 +1.7/C FQ FQ IH IH IH 18.04 18.09 18.91 18.55 18.99 +0.06 +0.07 +0.05 +0.05 +0.05 +14.4 +14.6 +10.3 +9.7 +10.5 +4.7/E +5.0/E +3.8/C +3.0/C +4.0/B SV 14.42 +0.02 +0.5 +0.1/E MA TV AL 12.10 10.78 12.57 +0.03 +0.01 +0.03 +12.5 +6.1 +16.4 +5.1/C +2.3/D +6.9/A MG 12.36 +0.11 +7.5 +6.2/D SG 19.74 +0.14 +4.8 +6.4/D XR 11.21 Ivy AdvantusBondA m CI 10.79 AdvtsRlEstSecsA m SR 27.09 AdvtsRlEstSecsY b SR 27.12 AsstStratA m IH 23.41 AsstStratB m IH 21.94 AsstStratC m IH 22.10 AsstStratI IH 23.77 AsstStratY b IH 23.48 BalA m MA 24.63 BalC m MA 24.47 CorEqA m LG 14.53 CorEqC m LG 12.62 DivOppsA m LB 19.03 EmMktsEqA m EM 20.71 EmMktsEqI EM 21.40 GlbGrA m WS 46.82 GlbGrI WS 47.73 GlbIncAllcA m IH 15.25 GlbIncAllcI IH 15.38 HiIncA m HY 7.61 HiIncC m HY 7.61 HiIncI HY 7.61 HiIncY b HY 7.61 IntlCorEqA m FB 19.49 IntlCorEqC m FB 17.32 IntlCorEqI FB 19.64 IntlCorEqY b FB 19.63 LgCpGrA m LG 21.37 LgCpGrI LG 22.41 LtdTrmBdA m CS 10.85 LtdTrmBdI CS 10.85 MidCpGrA m MG 22.93 MidCpGrC m MG 19.86 MidCpGrI MG 24.52 MidCpGrY b MG 23.87 MuniHiIncA m HM 5.10 MuniHiIncC m HM 5.10 MuniHiIncI HM 5.10 NaturalResA m SN 14.07 NaturalResI SN 14.68 SciAndTechA m ST 65.67 SciAndTechC m ST 57.06 SciAndTechY b ST 69.03 SciandTechI ST 71.83 SciandTechR b ST 64.10 SmCpGrA m SG 18.23 SmCpGrC m SG 15.05 SmCpGrInstl SG 23.26 SmCpGrY b SG 22.06 SmCpValA m SB 18.07 JPMorgan YTD Rtn CATaxFrBdI MF 10.73 CPBondA m CI 8.33 CPBondC m CI 8.37 CPBondI CI 8.32 CPBondR6 CI 8.33 CoreBondA m CI 11.69 CoreBondC m CI 11.76 CoreBondI CI 11.68 CoreBondR5 CI 11.67 CoreBondR6 CI 11.70 DisEqI LB 26.60 DisEqL LB 26.56 DisEqR6 LB 26.58 DiversifiedA m MA 17.97 DiversifiedL MA 18.05 EmMktsDebtA m EB 8.43 EmMktsEqA m EM 27.93 EmMktsEqI EM 28.63 EmMktsEqL EM 28.83 EqIncA m LV 16.01 EqIncI LV 16.27 EquityIndexA m LB 38.79 EquityIndexI LB 38.85 GovernmentBondA m GI 10.61 GovernmentBondI GI 10.60 GrowthAdvtgA m LG 19.02 GrowthAdvtgI LG 19.51 GrowthAndIncA m LV 48.27 HighYieldA m HY 7.46 HighYieldC m HY 7.47 HighYieldI HY 7.50 HighYieldR6 HY 7.50 IntermTxFrBdA m MI 11.09 IntermTxFrBdI MI 10.90 IntlEqA m FB 17.27 IntlEqI FB 17.54 IntlRsrchEnhEqI FB 18.52 IntlValueA m FV 13.86 IntlValueI FV 14.20 IntlValueL FV 14.13 IntrepidErpnA m ES 26.68 IntrepidErpnI ES 27.22 IntrepidErpnL ES 27.47 IntrepidGrR5 LG 51.98 IntrepidGrowthI LG 52.57 IntrepidIntlA m FB 21.63 IntrepidMidCapA m MB 22.78 IntrepidMidCapI MB 23.94 IntrepidValueI LV 36.96 InvCnsrvGrA m CA 13.02 InvCnsrvGrC m CA 12.96 InvCnsrvGrI CA 13.10 InvGrIncA m AL 17.92 InvGrIncC m AL 17.43 InvGrIncI AL 17.67 InvestorBalA m MA 15.77 InvestorBalC m MA 15.52 InvestorBalI MA 15.80 InvestorGrowthA m XM 21.16 InvestorGrowthC m XM 19.91 InvestorGrowthI XM 21.58 LCapGrA m LG 40.26 LCapGrI LG 40.54 LargeCapValueA m LV 15.67 LargeCapValueI LV 15.43 LtdDurBdA m CS 10.04 LtdDurBdI CS 10.04 LtdDurBdR6 CS 10.06 MCapValA m MB 38.13 MCapValC m MB 36.62 MCapValI MB 38.59 MCapValL MB 39.09 MidCapEquityI MG 50.58 MidCapGrowthA m MG 29.34 MidCapGrowthI MG 33.33 MktExpnEnhIdxA m SB 11.70 MktExpnEnhIdxI SB 11.85 MltCpMktNetrll NE 10.43 MortgBackedScA m CI 11.56 MortgBackedScI CI 11.27 MortgBackedScR6 CI 11.27 MunicipalIncI MI 9.81 NYTxFrBdA m MN 6.90 NYTxFrBdI MN 6.93 RsrchMktNetrlL NE 15.36 ScapEqA m SB 48.96 ScapEqC m SB 37.28 ScapEqI SB 56.10 ScapEqR5 SB 56.27 ... +3.4 +2.5/D -0.01 +4.5 +3.3/A -0.14 +4.8 +8.8/C -0.14 +5.0 +9.0/B +0.06 +12.8 -1.8/E +0.05 +12.2 -2.5/E +0.05 +12.2 -2.5/E +0.06 +13.1 -1.5/E +0.06 +12.9 -1.8/E +0.01 +6.4 +3.1/E ... +5.9 +2.4/E +0.05 +12.2 +5.0/E +0.04 +11.6 +4.2/E +0.07 +9.4 +5.0/E +0.26 +40.0 +9.8/A +0.27 +40.5 +10.2/A +0.09 +19.0 +5.0/D +0.09 +19.2 +5.3/D +0.01 +9.8 +3.0/C +0.01 +10.1 +3.3/C ... +6.6 +3.9/C ... +6.1 +3.2/D ... +6.8 +4.2/B ... +6.6 +3.9/C +0.05 +17.1 +3.9/C +0.04 +16.5 +3.2/D +0.05 +17.4 +4.2/B +0.05 +17.1 +4.0/C +0.07 +21.3 +10.5/B +0.07 +21.5 +10.8/B ... +1.9 +1.5/B ... +2.0 +1.7/B +0.07 +17.6 +6.3/D +0.06 +17.0 +5.5/E +0.07 +17.8 +6.6/D +0.08 +17.6 +6.3/D ... +3.0 +3.4/E ... +2.5 +2.6/E ... +3.1 +3.5/E +0.05 -7.7 -11.1/D +0.06 -7.3 -10.6/D +0.49 +28.3 +8.2/E +0.42 +27.6 +7.4/E +0.51 +28.3 +8.2/E +0.54 +28.5 +8.5/E +0.47 +28.0 +7.8/E +0.09 +13.4 +9.9/B +0.07 +12.7 +9.2/B +0.12 +13.6 +10.3/B +0.11 +13.4 +10.0/B +0.08 +5.4 +8.9/B ... +4.2 +2.3/D ... +3.8 +3.1/B -0.01 +3.2 +2.4/D -0.01 +3.9 +3.2/A -0.01 +4.0 +3.4/A -0.01 +3.4 +2.6/C -0.01 +2.9 +2.0/E -0.02 +3.5 +2.8/B -0.01 +3.6 +2.9/B -0.01 +3.6 +3.1/B +0.04 +13.3 +7.6/D +0.04 +13.3 +7.7/C +0.05 +13.4 +7.9/C +0.02 +12.5 +5.8/B +0.02 +12.9 +6.3/B ... +9.4 +4.8/C +0.20 +36.2 +6.1/A +0.20 +36.4 +6.4/A +0.21 +36.6 +6.5/A +0.06 +8.0 +8.0/A +0.06 +8.3 +8.2/A +0.06 +13.1 +9.4/B +0.06 +13.3 +9.6/A -0.01 +2.4 +2.2/B -0.01 +2.6 +2.5/A +0.02 +25.4 +11.9/A +0.03 +25.5 +12.1/A +0.18 +7.3 +7.5/B +0.01 +5.7 +3.9/C ... +5.3 +3.4/D ... +5.8 +4.1/C ... +5.9 +4.3/B ... +3.3 +1.9/E ... +3.6 +2.2/D +0.06 +22.1 +3.9/C +0.06 +22.4 +4.2/B +0.03 +18.2 +4.2/B +0.02 +15.3 +1.6/D +0.02 +15.5 +1.9/D +0.02 +15.7 +2.0/D +0.03 +21.0 +3.1/D +0.03 +21.2 +3.4/C +0.04 +21.4 +3.6/C +0.05 +21.8 +10.8/B +0.05 +21.6 +10.5/B +0.04 +18.3 +4.0/C +0.05 +9.2 +6.1/C +0.06 +9.3 +6.4/C +0.11 +7.4 +4.6/E ... +6.5 +3.7/C ... +6.1 +3.2/D +0.01 +6.8 +4.0/C +0.03 +11.2 +5.9/C +0.04 +10.7 +5.4/C +0.04 +11.4 +6.2/B +0.02 +9.0 +5.0/D +0.02 +8.6 +4.4/D +0.01 +9.2 +5.2/C +0.06 +13.9 +7.3/A +0.05 +13.4 +6.7/B +0.06 +14.1 +7.6/A +0.09 +27.4 +11.3/B +0.09 +27.6 +11.5/A +0.08 +7.4 +9.7/A +0.07 +7.5 +9.9/A ... +1.4 +1.0/D ... +1.6 +1.3/C ... +1.8 +1.5/B +0.02 +7.0 +7.8/B +0.02 +6.6 +7.2/B +0.02 +7.2 +8.0/B +0.03 +7.4 +8.3/A +0.13 +14.1 +8.3/B +0.14 +21.0 +7.8/C +0.15 +21.2 +8.1/C +0.06 +5.6 +9.1/B +0.07 +5.8 +9.4/A ... +1.3 +0.9/C -0.01 +3.0 +2.8/B -0.01 +3.2 +3.0/B -0.01 +3.3 +3.1/A ... +4.3 +2.9/B ... +3.1 +1.8/E -0.01 +3.3 +2.0/D +0.02 +4.8 0.0/D +0.25 +7.2 +10.3/A +0.19 +6.9 +9.8/A +0.30 +7.5 +10.7/A +0.29 +7.6 +10.9/A Name Obj NAV ShDurBdA m ShDurBdI ShDurBdR6 SmallCapCoreR5 SmallCapGrowthA m SmallCapGrowthI SmallCapGrowthL SmallCapValueA m SmallCapValueI SmallCapValueR5 SmallCapValueR6 SmtRetr2020A m SmtRetr2020I SmtRetr2020R5 SmtRetr2030A m SmtRetr2030I SmtRetr2030R5 SmtRetr2040A m SmtRetr2040I SmtRetr2040R5 SmtRetrIncI SmtRetrIncR5 TaxAwareEqI TaxAwrRlRetI TaxFreeBondA m TaxFreeBondI USEquityA m USEquityC m USEquityI USEquityL USEquityR5 USLCpCrPlsA m USLCpCrPlsC m USLCpCrPlsI USLCpCrPlsR5 USSmallCompI USSmallCompL ValueAdvtgA m ValueAdvtgC m ValueAdvtgI ValueAdvtgL CS 10.83 CS 10.84 CS 10.84 SB 54.22 SG 15.77 SG 17.23 SG 17.68 SV 29.34 SV 30.99 SV 31.00 SV 31.04 TE 19.74 TE 19.81 TE 19.83 TH 21.15 TH 21.21 TH 21.27 TJ 22.15 TJ 22.22 TJ 22.28 RI 18.65 RI 18.69 LB 33.36 MS 9.55 ML 12.12 ML 12.08 LB 16.32 LB 15.86 LB 16.36 LB 16.38 LB 16.38 LB 31.31 LB 30.09 LB 31.65 LB 31.81 SB 18.78 SB 18.78 LV 33.81 LV 33.57 LV 34.05 LV 34.08 James Advantage BalGldRnR b NAV Change CA 24.95 Janus Henderson BalancedC m BalancedInstl BalancedS b BalancedT ContrarianT EnterpriseInstl EnterpriseS b EnterpriseT EuropeanFocusA m EuropeanFocusC m FlexBdInstl FlexibleBondT FortyA m FortyInstl FortyS b GlbRsrchInstl GlobalEqIncA m GlobalEqIncC m GlobalLifeSciT GlobalResearchT GlobalSelectT GlobalTechT GrowthAndIncT High-YieldT MidCapValueS b MidCapValueT OverseasInstl OverseasS b OverseasT ResearchD ResearchInstl ResearchT Short-TermBondT SmallCapValueL SmallCapValueT VentureT Jensen QualGrI QualGrJ b Keeley SmCpValA m SmCpValI Kinetics InternetNoLoad d ParadigmInstl d ParadigmNoLoad d ... +0.9 +0.7/E ... +1.1 +0.9/D ... +1.2 +1.1/C +0.49 +8.0 +9.3/A +0.11 +27.6 +11.7/A +0.11 +27.8 +12.0/A +0.11 +27.9 +12.2/A +0.20 -2.1 +7.0/C +0.21 -1.9 +7.3/B +0.21 -1.8 +7.4/B +0.21 -1.7 +7.5/B +0.02 +10.1 +5.2/B +0.02 +10.2 +5.3/B +0.02 +10.2 +5.4/A +0.03 +13.3 +6.1/B +0.03 +13.4 +6.2/B +0.04 +13.5 +6.4/A +0.04 +15.2 +6.8/B +0.04 +15.4 +6.9/B +0.05 +15.4 +7.0/B +0.01 +8.2 +4.2/B +0.02 +8.3 +4.3/A +0.04 +14.3 +9.9/A +0.01 +2.7 +0.9/C -0.01 +4.2 +3.2/D ... +4.4 +3.4/C +0.04 +12.5 +8.7/B +0.03 +12.0 +8.2/C +0.04 +12.6 +8.9/B +0.04 +12.7 +9.1/B +0.03 +12.7 +9.1/B +0.08 +12.4 +8.0/C +0.07 +11.9 +7.5/D +0.08 +12.6 +8.3/C +0.08 +12.7 +8.5/C +0.12 +2.5 +8.1/B +0.13 +2.6 +8.3/B +0.10 +5.4 +6.6/C +0.10 +5.0 +6.0/D +0.10 +5.5 +6.8/C +0.10 +5.7 +7.1/B +0.03 +2.4 +2.3/E +0.01 +11.1 +5.3/C +0.01 +11.9 +6.3/A +0.01 +11.5 +5.9/B +0.01 +11.7 +6.1/B +0.08 +1.6 -0.4/E +0.35 +19.4 +13.7/A +0.52 +18.6 +12.7/A +0.53 +18.8 +13.0/A ... +14.7 +0.9/E ... +14.1 +0.1/E -0.01 +3.5 +2.4/D -0.01 +3.4 +2.3/D +0.09 +23.9 +14.0/A +0.11 +25.3 +14.7/A +0.09 +23.8 +14.0/A +0.16 +20.3 +6.3/C ... +14.8 +4.7/A ... +14.4 +4.0/B -0.03 +23.9 +8.5/C +0.24 +20.1 +6.2/C +0.10 +23.7 +6.5/C +0.21 +34.6 +17.7/B +0.09 +12.9 +9.5/A ... +5.1 +4.0/C +0.05 +6.5 +7.2/B +0.06 +6.6 +7.5/B +0.14 +26.9 -2.5/E +0.15 +26.7 -3.3/E +0.15 +26.9 -3.1/E ... +17.8 +9.4/C ... +19.3 +9.6/C ... +17.7 +9.3/C ... +1.4 +1.0/D +0.15 +4.1 +10.0/A +0.14 +4.0 +9.8/A +0.46 +16.8 +10.5/B LG 44.76 LG 44.73 +0.01 +15.2 +12.1/A +0.01 +15.0 +11.9/A AbsRetCcyI CR 9.46 AbsRetCcyR6 CR 9.55 BalA m MA 20.06 BalC m MA 20.01 BalI MA 20.05 BdA m CI 16.00 BdC m CI 16.00 BdI CI 16.00 BdR6 CI 16.03 CATxFrIncA m MC 10.91 ClassicValA m LV 30.94 ClassicValI LV 31.03 CorBd1 b CI 13.11 CptlAprc1 b LG 18.82 CptlAprcNAV LG 18.86 DiscpValA m LV 21.90 DiscpValC m LV 20.63 DiscpValI LV 21.31 DiscpValMCA m MB 22.36 DiscpValMCC m MB 22.45 DiscpValMCI MB 23.20 DiscpValMCR2 b MB 23.08 DiscpValMCR6 MB 23.20 DiscpValR4 b LV 21.29 DiscpValR5 LV 21.34 DiscpValR6 LV 21.34 EmMktsNAV EM 11.75 EqInc1 b LV 20.70 FdmtlLgCpCorA m LB 50.67 FdmtlLgCpCorC m LB 45.54 FdmtlLgCpCorI LB 52.79 FinclIndsA m SF 20.05 FltngRtIncA m BL 8.44 FltngRtIncC m BL 8.47 FltngRtIncI BL 8.43 GlbAbsRetStrA m AM 10.22 GlbAbsRetStrC m AM 10.11 GlbAbsRetStrI AM 10.29 GlbAbsRetStrR6 AM 10.31 GlbholderYldA m WS 11.51 GlbholderYldC m WS 11.51 GlbholderYldI WS 11.56 GovtIncA m GI 9.40 HY1 b HY 8.35 HYA m HY 3.53 HYC m HY 3.53 HYI HY 3.52 HYMuniBdA m HM 8.06 IncA m MU 6.49 IncC m MU 6.49 IncI MU 6.48 IntlGrA m FG 26.78 IntlGrI FG 26.86 IntlVal1 b FV 17.12 IntlValNAV FV 17.07 InvmGradeBdA m CI 10.51 MidCpStk1 b MG 22.47 MlMg2010Lftm1 b TA 9.61 MlMg2015Lftm1 b TD 10.20 MlMg2020Lftm1 b TE 11.03 MlMg2020LftmA m TE 11.03 MlMg2025Lftm1 b TG 11.72 MlMg2025LftmA m TG 11.75 MlMg2030Lftm1 b TH 12.05 MlMg2030LftmA m TH 12.06 MlMg2035Lftm1 b TI 12.54 MlMg2035LftmA m TI 12.45 MlMg2040Lftm1 b TJ 12.54 MlMg2040LftmA m TJ 12.47 MlMg2045Lftm1 b TK 12.44 MlMg2050Lftm1 b TN 12.95 MltIdx2020Prs1 b TE 12.39 MltIdx2025Prs1 b TG 13.57 MltIdx2030Prs1 b TH 14.46 MltIdx2035Prs1 b TI 14.98 MltIdx2040Prs1 b TJ 15.29 MltIdx2045Prs1 b TK 15.39 MltIdx2050Prs1 b TN 13.73 MltIdxIncPrs1 b RI 11.43 MltMgLsAgr1 b XM 17.14 MltMgLsAgrA m XM 17.17 MltMgLsAgrC m XM 17.14 MltMgLsBl1 m MA 15.85 MltMgLsBl5 MA 15.78 MltMgLsBlA b MA 15.77 MltMgLsBlC m MA 15.83 MltMgLsCns1 b XY 13.23 MltMgLsCnsA m XY 13.25 MltMgLsCnsC m XY 13.23 MltmgLsMd1 b CA 14.29 MltmgLsMdA m CA 14.32 MltmgLsMdC m CA 14.30 MltmgrLsGr1 b AL 16.79 MltmgrLsGr5 AL 16.77 MltmgrLsGrA m AL 16.82 MltmgrLsGrC m AL 16.77 RegionalBankA m SF 25.46 RegionalBankC m SF 24.17 RlEsttSec1 b SR 13.17 SmCoA m SB 29.52 StratIncOppsA m MU 10.92 StratIncOppsC m MU 10.92 StratIncOppsI MU 10.92 TtlRetNAV CI 13.78 TxFrBdA m ML 9.86 USGlbLdrsGrA m LG 46.00 USGlbLdrsGrC m LG 39.64 USGlbLdrsGrI LG 49.01 sBlueChipGr1 b LG 39.29 AllcInstl 3-Yr Rtn/Rk MA 32.06 MA 33.50 MA 32.34 MA 32.40 MB 19.69 MG 66.21 MG 109.80 MG 112.03 ES 34.87 ES 32.55 CI 11.84 CI 10.42 LG 33.06 LG 38.24 LG 31.96 WS 48.61 FV 7.88 FV 7.82 SH 55.91 WS 75.04 WS 16.04 ST 29.62 LB 51.18 HY 8.52 MV 17.77 MV 17.67 FB 31.05 FB 32.10 FB 32.14 LG ... LG 34.10 LG 45.49 CS 3.03 SV 23.70 SV 23.05 SG 75.75 John Hancock KL YTD Rtn AL 14.99 ... -2.9 -0.1/C +0.01 -2.7 0.0/C +0.02 +8.2 +5.0/C +0.02 +7.6 +4.3/D +0.02 +8.4 +5.3/C -0.02 +4.5 +3.2/A -0.02 +4.0 +2.5/C -0.02 +4.8 +3.5/A -0.02 +4.8 +3.6/A -0.01 +5.0 +3.4/D +0.11 +5.7 +6.8/C +0.11 +5.9 +7.0/B -0.01 +3.2 +2.7/C +0.07 +28.6 +12.9/A +0.07 +28.6 +12.9/A +0.11 +9.8 +6.6/C +0.11 +9.2 +5.8/D +0.11 +10.0 +6.9/B +0.10 +7.8 +9.6/A +0.10 +7.3 +8.8/A +0.11 +8.1 +9.9/A +0.10 +7.7 +9.4/A +0.11 +8.1 +10.0/A +0.11 +9.9 +6.7/C +0.11 +10.1 +7.0/B +0.11 +10.1 +7.0/B +0.06 +30.1 +3.9/C +0.08 +8.7 +6.6/C +0.14 +14.7 +10.2/A +0.12 +14.1 +9.4/B +0.14 +15.0 +10.5/A +0.16 +5.1 +7.6/C +0.01 +1.2 +1.7/E ... +0.5 +0.9/E ... +1.3 +1.9/E +0.01 +1.2 +0.1/D +0.01 +0.8 -0.6/E +0.01 +1.5 +0.4/C +0.02 +1.7 +0.5/C -0.01 +12.9 +4.2/D -0.01 +12.3 +3.5/E ... +13.1 +4.5/D -0.01 +1.9 +1.5/D ... +5.5 +2.7/E ... +5.8 +3.3/D ... +5.5 +2.5/E ... +6.0 +3.5/D -0.01 +5.4 +4.2/D ... +3.7 +2.4/D ... +3.2 +1.7/E ... +4.0 +2.8/D +0.23 +31.7 +9.5/A +0.23 +31.9 +9.9/A +0.07 +14.1 +0.7/E +0.07 +14.2 +0.8/E -0.01 +3.7 +2.7/C +0.17 +22.7 +9.1/B ... +8.3 +4.5/B ... +9.1 +5.0/ +0.01 +10.4 +5.3/A +0.02 +10.2 +5.0/B +0.02 +11.9 +5.9/B +0.02 +11.8 +5.5/C +0.03 +13.5 +6.4/B +0.02 +13.1 +6.0/B +0.03 +14.6 +6.8/B +0.03 +14.2 +6.3/C +0.03 +15.4 +7.0/B +0.03 +15.0 +6.6/B +0.03 +15.4 +7.0/B +0.03 +15.4 +7.0/B ... +5.5 +3.5/D ... +8.0 +4.6/E +0.01 +10.5 +5.6/C +0.02 +12.0 +6.1/C +0.02 +12.8 +6.5/C ... +13.0 +6.9/ +0.02 +13.3 +6.7/C ... +3.7 +2.7/D +0.06 +17.0 +6.9/B +0.05 +16.6 +6.5/B +0.06 +16.1 +5.7/D +0.02 +11.1 +4.9/D +0.03 +11.5 +5.3/C +0.03 +11.4 +5.3/C +0.02 +10.5 +4.1/E ... +6.1 +3.3/C ... +5.9 +3.0/C ... +5.3 +2.2/D +0.01 +8.6 +4.3/C ... +8.3 +4.0/C ... +7.8 +3.2/D +0.04 +14.2 +6.1/C +0.04 +14.2 +6.2/B +0.04 +13.9 +5.7/C +0.04 +13.3 +5.0/D +0.33 +0.1 +15.5/A +0.31 -0.5 +14.7/A -0.07 +5.1 +9.4/B +0.18 +5.6 +6.7/D ... +4.7 +3.5/B ... +4.1 +2.8/C ... +4.9 +3.8/B -0.02 +4.6 +3.3/A -0.01 +4.7 +3.0/D -0.02 +18.3 +10.3/B -0.01 +17.6 +9.5/C -0.02 +18.5 +10.6/B +0.04 +27.4 +13.5/A +0.01 +11.0 +6.6/B SB 33.17 +0.20 -0.5 +1.8/E SB 33.61 +0.21 -0.4 +2.0/E LG MG MG 48.64 44.53 44.28 a Continued on next page +1.00 +0.17 +0.17 +23.7 +17.8 +17.7 +6.7/E +7.5/C +7.3/C theintelligencer.net • Money & Markets e-Edition Thursday, Monday, September December 18, 10, 2017 2015 Plus 23 Mutual Funds ( Name continued) Obj NAV SmCptlOppsNLd d LKCM EqInstl d FI d SmCptlEqIns d LSV ValEq Laudus IntlMktMtrsInv IntlMktMtrsSel MndrnEmergMkts USLgCpGr SB LG TW SG NAV Change YTD Rtn 3-Yr Rtn/Rk Name +0.08 +16.1 +4.6/E MidCpValI ModAllcA m ModAllcB m ModAllcC m ModAllcI MuniHiIncA f MuniHiIncC m MuniIncA m MuniIncC m MuniLtdMatA m MuniLtdMatC m NAMuniBdA m NYMuniBdA m NewDiscvA m NewDiscvI RsrchA m RsrchC m RsrchI RsrchIntlA m RsrchIntlI SCMuniBdA m StratIncA m TechA m TtlRetA m TtlRetB m TtlRetBdA m TtlRetBdC m TtlRetBdI TtlRetC m TtlRetI UtlsA m UtlsB m UtlsC m ValA m ValB m ValC m ValI VirginiaMuniBdA m WestVRMuniBdA m 47.14 25.51 10.81 20.37 FG 26.42 FG 26.41 EM 8.53 LG 20.49 CptAltrOpStrIns TV 10.89 DevMEqIns EM 13.89 EMDbtInstl EB 8.58 EMEqBlndInstl EM 12.62 EMEqInstl EM 19.53 EMEqOpen b EM 20.05 EMMltAsstInstl EM 9.65 GlbLtdInfrsIns XO 16.67 GlbLtdInfrsOpn b XO 16.70 IntlEqInstl FB 18.92 IntlEqOpen b FB 19.10 IntlStratEqIns FG 15.00 IntlStratEqOpen b FG 15.09 USCorpIncInstl HY 4.93 USEqConcntrIns LB 15.62 USSmMidCpEqIns SG 15.08 Lee Financial Group Leuthold CorInvmInstl d CorInvmRetail d GrizzlyShrt SL 11.17 +7.0/E +2.0/E +4.6/E +0.05 +27.1 +6.9/A +0.06 +27.3 +7.0/A +0.03 +23.1 -0.4/E +0.03 +24.6 +11.4/B +0.03 +12.3 +4.5/B +0.11 +35.1 +6.5/A -0.03 +12.9 +1.4/E +0.07 +31.5 +5.0/B +0.07 +23.0 +1.6/D +0.07 +22.8 +1.4/D +0.03 +19.2 +1.7/D ... +20.6 +14.2/A ... +20.4 +13.9/A -0.01 +17.2 +2.8/D -0.01 +17.0 +2.5/D +0.02 +20.6 +2.8/E +0.01 +20.2 +2.5/E +0.01 +4.6 +4.6/B -0.03 +10.3 +10.7/A +0.06 +6.4 +8.1/C -0.01 +3.3 +2.5/D TV 20.36 +0.02 +11.2 +5.3/A TV 20.34 +0.03 +11.1 +5.2/B BM 5.42 -0.02 -14.0 -8.8/A Litman Gregory MtrsEqInstl MtrsIntlInstl +13.8 +2.3 +8.2 LV 28.20 +0.11 +7.9 +7.7/B Lazard HawaiiMuniInv b +0.08 ... +0.18 LG 19.19 FB 17.73 +0.07 +12.7 +7.8/D +0.05 +20.0 +1.7/E Longleaf Partners Intl LnglfPtnrs SmCap Loomis Sayles BdInstl BdRetail b CorPlusBdA m FI GlbBdInstl GlbBdRetail b GrY InstlHiInc InvmGradeBdA m InvmGradeBdC m InvmGradeBdY InvmGradeFI LtdTrmGvtAgcA m SmCpGrInstl SmCptlValInstl SmCptlValRetail b StratIncA m StratIncC m ValY Lord Abbett AffiliatedA m AffiliatedC m AffiliatedF b AlphaStratA m AlphaStratC m AlphaStratF b BdDebA m BdDebC m BdDebF b BdDebI BdDebR3 b CATxFrIncA m CalibRtdDivGrA m CalibRtdDivGrC m CnvrtI CorFIA m CorFIF b DevelopingGrA m DevelopingGrF b DevelopingGrI DevelopingGrR3 b EmMktsCcyI FdmtlEqA m FdmtlEqC m FdmtlEqF b FdmtlEqI FdmtlEqR3 b FltngRtA m FltngRtC m FltngRtF b FltngRtI GrOppsA m HYA m HYC m HYF b HYI HYMuniBdA m HYMuniBdC m HYMuniBdF b IncA m IncC m IncF b IntermTxFrA m IntermTxFrC m IntermTxFrF b IntlCorEqA m IntlCorEqI IntlDivIncA m IntlDivIncI IntlOppsA m IntlOppsI MicroCpGrI MicroCpValI MidCpStkA m MidCpStkC m MidCpStkF b MidCpStkI MltAsstBalOppA m MltAsstBalOppC m MltAsstGlbOppA m MltAsstGrA m MltAsstGrC m MltAsstIncA m MltAsstIncC m MltAstFocsdGrA m NYTxFrA m NtnlTxFrIncA m NtnlTxFrIncC m NtnlTxFrIncF b ShrtDurIncA m ShrtDurIncC m ShrtDurIncF b ShrtDurIncI ShrtDurTxFrA m ShrtDurTxFrC m ShrtDurTxFrF b SmCpValA m SmCpValI TtlRetA m TtlRetC m TtlRetF b TtlRetI ValOppsA m ValOppsC m ValOppsF b ValOppsI Lyrical USValEqInstl MFS AgrsGrAllcA m AgrsGrAllcC m ArkansasMuniBdA m BlnRsrCorEqA m BlnRsrCorEqI CAMuniBdA m CnsrvAllcA m CnsrvAllcB m CnsrvAllcC m CnsrvAllcI CorEqA m CorpBdA m CorpBdC m CorpBdI EMEqA m GlbEqA m GlbEqC m GlbGrA m GlbHYA m GlbTtlRetA m GlbTtlRetC m GovtSecA m GrA m GrAllcA m GrAllcB m GrAllcC m GrAllcI GrB m GrC m GrI HiIncA m HiIncI InstlIntlEq IntlDvrsfctnA m IntlGrA m IntlNwDscA m IntlNwDscC m IntlNwDscI IntlValA m LtdMatA m MAInvsGrStkA m MAInvsGrStkC m MAInvsGrStkI MAInvsTrustA m MAInvsTrustC m MAInvsTrustI MAMuniBdA m MidCpGrA m MidCpValA m MidCpValC m FB 16.85 +0.21 +24.5 +4.9/B LB 27.87 ... +9.9 +2.3/E MB 29.08 +0.13 +5.8 +6.9/B MU 14.32 MU 14.25 CI 13.00 MU 13.95 IB 16.60 IB 16.34 LG 14.91 HY 6.98 CI 11.34 CI 11.23 CI 11.35 CI 12.50 GS 11.34 SG 26.68 SB 35.85 SB 35.34 MU 14.87 MU 14.99 LV 22.83 -0.01 +7.5 +2.3/D -0.01 +7.3 +2.0/E ... +4.4 +2.4/D ... +7.5 +2.9/C -0.03 +8.5 +1.5/C -0.02 +8.4 +1.3/C ... +24.4 +14.4/A ... +6.4 +3.2/D -0.01 +6.4 +2.0/E -0.01 +6.0 +1.2/E -0.01 +6.7 +2.3/D -0.02 +8.1 +3.1/B ... +1.0 +0.8/C +0.17 +18.4 +9.6/B +0.20 +2.4 +8.8/B +0.20 +2.3 +8.6/B -0.01 +7.4 +2.1/E -0.01 +6.9 +1.4/E +0.09 +7.5 +5.2/D LV 16.43 +0.04 +8.4 +8.0/A LV 16.42 +0.04 +7.8 +7.2/B LV 16.43 +0.04 +8.5 +8.2/A SG 27.81 +0.18 +12.5 +7.4/D SG 24.08 +0.15 +11.9 +6.6/D SG 27.93 +0.17 +12.6 +7.6/D MU 8.23 +0.01 +7.1 +5.6/A MU 8.26 +0.02 +6.7 +4.9/A MU 8.22 +0.01 +7.1 +5.7/A MU 8.19 +0.01 +7.2 +5.8/A MU 8.22 +0.01 +6.8 +5.3/A MC 11.02 -0.01 +5.8 +4.0/B LB 15.27 +0.02 +10.2 +8.9/B LB 15.07 +0.02 +9.6 +8.1/C CV 13.06 +0.07 +13.6 +5.3/B CI 10.95 -0.01 +3.2 +2.5/D CI 10.95 -0.01 +3.2 +2.6/C SG 21.12 +0.23 +17.7 +2.5/E SG 21.85 +0.23 +17.7 +2.6/E SG 24.14 +0.26 +17.9 +2.7/E SG 20.57 +0.22 +17.5 +2.2/E CR 5.45 -0.02 +10.3 +0.1/C LV 13.69 +0.05 +5.8 +6.3/C LV 12.31 +0.04 +5.2 +5.5/D LV 13.57 +0.05 +5.9 +6.4/C LV 13.77 +0.04 +5.9 +6.5/C LV 13.46 +0.05 +5.6 +6.0/D BL 9.15 ... +2.2 +3.7/ BL 9.16 ... +1.8 +3.1/ BL 9.14 ... +2.3 +3.8/ BL 9.15 ... +2.2 +3.9/ MG 21.04 +0.06 +16.3 +7.1/D HY 7.71 +0.01 +7.0 +5.8/A HY 7.67 +0.01 +6.5 +5.2/A HY 7.70 +0.01 +7.0 +5.9/A HY 7.74 +0.01 +7.1 +6.1/A HM 11.93 -0.01 +7.4 +5.3/B HM 11.93 -0.01 +6.9 +4.6/C HM 11.94 -0.01 +7.5 +5.4/B TW 2.87 ... +5.9 +3.7/C TW 2.88 ... +5.4 +3.1/D TW 2.87 ... +5.9 +3.8/C MI 10.91 ... +5.3 +3.0/B MI 10.90 ... +4.9 +2.4/D MI 10.91 ... +5.4 +3.1/B FB 13.96 +0.05 +19.9 +1.5/E FB 14.08 +0.05 +20.2 +1.9/E FV 7.70 +0.01 +17.5 -0.4/E FV 7.74 +0.01 +17.7 -0.1/E FQ 20.43 +0.05 +30.4 +9.9/A FQ 20.97 +0.05 +30.6 +10.1/A SG 19.19 +0.20 +28.4 +11.7/A SG 34.78 +0.24 +1.2 +10.0/B MV 29.54 -0.01 +3.0 +6.0/C MV 27.34 -0.01 +2.5 +5.2/D MV 29.32 -0.01 +3.1 +6.2/C MV 29.37 ... +3.2 +6.3/C MA 11.92 +0.02 +6.6 +3.9/E MA 11.85 +0.03 +6.1 +3.1/E IH 11.50 +0.02 +8.8 +2.1/D AL 17.84 +0.04 +7.0 +4.7/D AL 17.65 +0.04 +6.4 +3.9/E CA 14.86 +0.03 +6.5 +3.6/D CA 15.06 +0.02 +5.9 +2.8/E XM 18.52 +0.05 +10.6 +5.9/C MY 11.40 -0.01 +4.9 +3.5/C ML 11.41 ... +6.1 +4.0/A ML 11.42 -0.01 +5.6 +3.3/C ML 11.40 -0.01 +6.2 +4.1/A CS 4.29 ... +2.2 +2.1/A CS 4.31 ... +1.8 +1.4/B CS 4.28 ... +2.3 +2.2/A CS 4.28 ... +2.4 +2.3/A MS 15.68 ... +2.3 +0.8/C MS 15.68 -0.01 +1.8 +0.2/E MS 15.69 ... +2.4 +0.9/C SB 21.91 +0.13 -0.3 +6.4/D SB 25.44 +0.16 0.0 +6.7/D CI 10.44 -0.01 +3.7 +2.8/B CI 10.43 -0.01 +3.2 +2.2/D CI 10.44 ... +3.7 +2.9/B CI 10.46 -0.01 +3.8 +3.0/B MB 20.12 +0.06 +3.7 +6.7/C MB 18.16 +0.06 +3.2 +5.9/C MB 20.50 +0.07 +3.9 +6.9/B MB 20.89 +0.07 +3.9 +7.0/B LV 18.66 +0.05 +13.6 +7.5/B XM 22.62 XM 22.01 SL 9.90 LB 26.33 LB 26.69 MC 6.08 CA 15.72 CA 15.61 CA 15.48 CA 15.86 LB 30.90 TW 14.12 TW 14.08 TW 14.11 EM 33.74 WS 42.86 WS 37.88 WS 39.57 HY 6.29 IH 18.02 IH 18.08 GI 9.86 LG 86.72 AL 20.49 AL 20.24 AL 20.03 AL 20.69 LG 71.12 LG 70.60 LG 91.77 HY 3.47 HY 3.46 FG 24.94 FB 18.85 FG 32.70 FR 33.43 FR 31.79 FR 34.41 FB 41.71 CS 5.99 LG 27.48 LG 23.84 LG 28.19 LB 31.80 LB 30.30 LB 31.01 MT 11.19 MG 16.43 MV 22.61 MV 21.30 ... +15.6 +7.5/ ... +15.0 +6.7/ ... +4.3 +3.1/B +0.06 +11.7 +7.4/D +0.06 +11.9 +7.7/D ... +5.6 +4.6/B ... +8.1 +4.3/ ... +7.5 +3.5/ ... +7.6 +3.5/ ... +8.3 +4.6/ +0.09 +16.3 +9.6/A -0.01 +5.0 +3.9/B -0.01 +4.5 +3.2/D -0.01 +5.2 +4.1/B +0.22 +31.9 +3.9/C +0.12 +18.4 +7.6/B +0.11 +17.7 +6.8/B +0.11 +23.2 +8.4/A +0.01 +6.5 +4.1/C +0.01 +11.9 +4.9/A +0.02 +11.3 +4.1/B -0.01 +2.2 +1.6/C +0.12 +22.6 +11.4/B ... +13.1 +6.5/ ... +12.6 +5.7/ ... +12.6 +5.7/ ... +13.4 +6.8/ +0.09 +22.0 +10.5/B +0.10 +22.0 +10.5/B +0.12 +22.8 +11.6/A +0.01 +5.6 +4.2/C ... +5.8 +4.4/B +0.06 +23.1 +5.2/D ... +22.6 +6.0/ +0.12 +25.1 +6.5/B +0.02 +23.6 +7.1/C +0.01 +22.9 +6.3/D +0.01 +23.8 +7.3/C +0.06 +19.5 +9.2/A -0.01 +1.4 +1.0/D +0.05 +19.0 +9.8/C +0.04 +18.4 +9.0/D +0.05 +19.2 +10.1/C +0.06 +15.2 +9.1/B +0.06 +14.6 +8.2/C +0.06 +15.4 +9.3/B ... +4.6 +3.5/A +0.08 +18.9 +10.1/A +0.06 +6.7 +6.9/B +0.06 +6.1 +6.1/C Obj NAV NAV Change MV 23.17 MA 17.80 MA 17.58 MA 17.47 MA 18.04 HM 8.28 HM 8.29 ML 8.83 ML 8.86 MS 8.19 MS 8.20 SL 11.76 MY 11.14 SG 27.56 SG 30.13 LB 42.94 LB 38.98 LB 44.02 FB 18.46 FB 19.10 SL 12.13 MU 6.64 ST 35.61 MA 19.21 MA 19.22 CI 10.76 CI 10.77 CI 10.76 MA 19.31 MA 19.20 SU 20.50 SU 20.39 SU 20.38 LV 39.77 LV 39.52 LV 39.27 LV 40.00 SL 11.26 SL 11.16 YTD Rtn 3-Yr Rtn/Rk +0.07 +6.9 +7.1/B ... +10.6 +5.4/ ... +10.0 +4.6/ ... +10.0 +4.6/ ... +10.8 +5.7/ ... +6.8 +5.5/B ... +6.2 +4.4/D ... +5.3 +4.0/A ... +4.8 +3.2/D ... +3.6 +2.0/A ... +3.1 +1.1/B -0.01 +4.2 +3.2/B ... +5.3 +3.9/B +0.05 +15.3 +6.6/D +0.06 +15.5 +6.9/D +0.05 +15.6 +9.0/B +0.04 +15.0 +8.1/C +0.05 +15.8 +9.2/B +0.03 +21.1 +2.9/D +0.04 +21.3 +3.2/D ... +4.5 +3.2/B ... +5.1 +3.3/C +0.03 +29.5 +16.7/B +0.03 +7.9 +6.0/B +0.02 +7.2 +5.2/C -0.01 +3.6 +2.7/C -0.01 +2.9 +1.8/E -0.01 +3.7 +2.9/B +0.02 +7.2 +5.2/C +0.02 +8.0 +6.2/B -0.04 +15.1 +2.6/E -0.04 +14.5 +1.8/E -0.05 +14.5 +1.8/E +0.21 +11.0 +9.0/A +0.21 +10.4 +8.2/A +0.21 +10.4 +8.2/A +0.21 +11.2 +9.3/A -0.01 +4.2 +3.3/A ... +4.2 +3.1/B Macquarie Investment PldCorePlusBond CI 10.42 -0.01 +4.5 +2.9/B PldEmergingMkts d EM 8.89 +0.05 +23.1 +0.9/E PldLbrSelIntlEq FV 14.87 +0.02 +17.5 +2.5/C Madison DivIncY DiversIncA m InvsY MainStay BalA m BalI CnvrtA m EpchGlbEqYldI EpchUSAllCpI EpchUSSmCpI EpochIntlChoI FltngRtA m FltngRtC m GlbHiIncA m HYCorpBdA m HYCorpBdB m HYCorpBdC m IncBldrA m LgCpGrA m MAPA m MAPI SP500IdxA m SP500IdxI TtlRetBdI TxAdvtgdSTBdI TxFrBdA m UnconsBdA m Mairs & Power BalInv GrInv SmCp d LV 25.53 MA 15.68 LG 22.54 +0.07 +11.3 +8.5/A +0.02 +7.5 +5.9/B +0.09 +14.1 +10.0/C MA 33.36 MA 33.44 CV 17.47 WS 19.59 LB 29.90 SB 31.70 FB 35.77 BL 9.33 BL 9.33 EB 10.94 HY 5.80 HY 5.77 HY 5.77 IH 19.74 LG 10.12 LB 42.58 LB 43.78 LB 51.75 LB 52.38 CI 10.68 CS 9.59 ML 10.06 NT 8.89 +0.02 +5.2 +4.8/D +0.02 +5.4 +5.0/C +0.06 +7.6 +5.5/A -0.01 +13.1 +4.6/D +0.08 +13.8 +8.1/C +0.22 +5.9 +7.1/C +0.20 +22.9 +2.1/E ... +2.5 +3.1/C ... +1.8 +2.2/E ... +11.2 +5.0/C +0.01 +5.3 +5.3/A +0.01 +4.7 +4.5/B ... +4.7 +4.4/B ... +9.0 +4.5/B +0.02 +25.7 +10.4/B +0.06 +14.6 +6.8/D +0.07 +14.8 +7.0/D +0.07 +13.0 +9.2/B +0.08 +13.3 +9.5/A ... +4.2 +2.7/C ... +1.6 +1.2/C ... +4.6 +3.6/B ... +3.8 +1.8/C MA 92.30 +0.19 +6.9 +5.8/B LB 122.72 +0.52 +8.5 +7.9/C SB 25.11 +0.15 +3.2 +8.8/B Managed Account Seri AdvtgGlobalSmCp SW 13.09 Manning & Napier CorBdS DiversTxEx IntlSs NYTxEx PrBlndCnsrvTrmS PrBlndExtndTrmS PrBlndMaxTrmS PrBlndModTrmS UnconsBdS WldOppsS Marketfield I Marsico 21stCentury b FlexCptl b Foc b Gr b McKee IntlEqInstl d Meeder MuirfieldRetail b Merger Inv b Meridian ContrarianLgcy d GrLegacy d Miller OppC m OppI Mondrian IntlEq Monetta YoungInv b Muhlenkamp Nationwide A m BdIdxA m BdIdxInstl GrInstl InDeAgrsSvc b InDeCnsrvSvc b InDeMdA m InDeMdlyAgrsA m InDeMdlyAgrsSvc b InDeMdlyCnsSvc b InDeModSvc b InstlSvc IntlIdxA m IntlIdxR6 MidCpMktIdxA m MidCpMktIdxIns S&P500IdxA m S&P500IdxInsSv S&P500IdxInstl S&P500IdxSvc b SmCpIdxA m SmCpIdxInstl Natixis IIOakmarkA m IUSEqOppsA m IUSEqOppsY CorBdInstl EmMktsDbtInstl EmMktsEqInstl EmMktsEqR6 EqIncA m EqIncC m EqIncInstl FltngRtIncInstl FocInv GenesisAdv b GenesisInstl GenesisInv GenesisR6 GenesisTrust GrtChinaEqIns GuardianInv HiIncBdInstl HiIncBdInv HiIncBdR6 IntlEqInstl IntlEqInv IntlSelInstl IntrnsValInstl LgCpValAdv b LgCpValInv LgShA m LgShInstl MdCpGrInstl MdCpGrInv MltCpOppsInstl MuniIntermBdIns RlEsttInstl RlEsttTrust b SclyRspnsvA m SclyRspnsvInstl SclyRspnsvInv SclyRspnsvR6 SclyRspnsvTrust b ShrtDurHiIncIns StratIncA m StratIncC m StratIncInstl StratIncR6 A f +0.13 -0.01 +0.07 +0.06 NorthstInvTrust +7.2/D +4.4/E +7.4/E +6.6/E -0.01 +3.8 +2.1/D -0.01 +4.1 +2.7/C -0.01 +4.1 +2.6/C -0.01 +4.0 +2.5/C +0.03 +26.5 +8.3/A +0.03 +26.7 +8.5/A +0.01 +6.7 +5.4/A ... +2.8 +1.9/ +0.02 +21.6 +5.3/D ... +2.4 +2.2/ ... +2.3 +2.1/ +0.10 +29.9 +2.2/D ... +9.7 +4.4/ ... +9.8 +4.5/ ... +12.3 +5.3/ ... +12.2 +5.4/ ... +9.6 +4.2/ ... +9.8 +4.5/ +0.03 +13.1 +9.3/B +0.03 +13.4 +9.7/A +0.03 +13.0 +9.2/B +0.03 +13.3 +9.6/A +0.03 +13.2 +9.4/A +0.01 +25.9 +13.1/A +0.01 +26.1 +13.4/A +0.01 +26.3 +13.6/A +0.01 +26.2 +13.5/A +0.03 +13.2 +7.3/D +0.03 +13.6 +7.9/C +0.03 +13.6 +7.8/C +0.05 +7.1 +5.9/D +0.04 +7.5 +6.5/C +0.05 +7.4 +6.4/C +0.01 +27.3 +8.9/D ... +27.1 +8.8/D +0.02 +22.5 +5.0/B +0.02 +22.4 +4.9/B +0.08 +3.0 +7.3/B +0.11 +15.3 +7.6/D +0.11 +15.1 +7.5/D -0.01 +3.2 +2.6/C -0.01 +3.1 +2.5/D +0.06 +17.7 +11.0/A +0.07 +17.9 +11.3/A +0.07 +18.1 +11.6/A +0.07 +18.0 +11.5/A +0.07 +18.0 +11.4/A DP 19.09 DP 27.17 PJ 14.38 PJ 17.31 CH 23.08 EI 32.85 JS 23.21 MQ 6.83 PJ 29.39 +0.11 +24.2 +8.3/C +0.13 +29.1 +8.2/C +0.14 +42.4 +10.0/A +0.08 +16.6 +2.0/E +0.24 +49.2 +12.2/B +0.14 +28.1 +10.7/C ... +23.3 +13.0/B +0.09 +30.1 +8.2/A +0.26 +28.2 +7.0/C FB 13.52 +0.04 +19.6 +4.2/B TV 7.65 +0.01 +12.8 +4.7/B NE 16.00 ... +2.2 +0.8/ MG SG 42.18 41.16 +0.46 +0.19 +13.4 +16.0 +9.7/A +10.8/B New Covenant BalGr Gr Inc Nicholas EqIncI III LtdEditionInstl Nicholas North Country Northern ActvMEmergMktEq d ActvMIntlEq d ArizonaTxEx BdIdx CAIntermTxEx CATxEx CorBd EmMktsEqIdx d FI GlbRlEsttIdx d HYFI d HYMuni IncEq IntermTxEx IntlEq d IntlEqIdx d LgCpCor MidCpIdx MltMgrGlbRlEstt d ShrtBd ShrtIntermTxEx ShrtIntermUSGvt SmCpCor SmCpIdx SmCpVal StkIdx TxEx Nuveen AlAmrMuniBdA m AlAmrMuniBdC2 m CAMuniBdA m CAMuniBdI CnctMuniBdA m CorPlusBdI DivValA m DivValI HYMuniBdA m HYMuniBdC2 m HYMuniBdI HiIncBdA m HiIncBdI IntermDrMnBdA m IntermDrMnBdI KansasMnBdA m KentuckyMnBdA m LgCpGrOppsI LgCpValA m LgCpValI LtdTrmMnBdA m LtdTrmMnBdC2 m LtdTrmMnBdI MAMnBdA m MAMnBdI MNIntermMnBdI MNMnBdA m MNMnBdI MichiganMnBdA m MidCpGrOppsA m MidCpGrOppsI MissouriMnBdA m NAMnBdA m NAMnBdI NWQIntlValI NWQSmCpValI NYMnBdA m NYMnBdI NewJerseyMnBdA m NewJerseyMnBdI OhioMnBdA m OhioMnBdI OrgIntermMnBdI PEMnBdA m PEMnBdI RlEsttSecA m RlEsttSecI ShrtTrmBdI ShrtTrmMnBdI SmCpValA m SmCpValI StrBalAllcA m StrIncI TNMnBdA m VirginiaMnBdA m VirginiaMnBdI ... +2.3 +3.2/B ... +5.5 +2.9/D ... +5.3 +2.7/E ... +2.4 +1.8/E ... +1.4 +1.2/C -0.01 +1.2 +0.9/D -0.01 +3.3 +2.6/C -0.01 +3.0 +2.4/D -0.01 +3.3 +2.7/C -0.01 +3.3 +2.5/B -0.01 +3.1 +2.2/C MB 21.45 MB 24.59 ... +18.9 +6.3/C +0.01 +19.8 +7.4/B PinOakEq RedOakTechSel WhiteOakSelGr FV 15.58 +0.02 +16.7 +2.7/C Oak Ridge LG +0.04 Oakmark IB 5.73 FB 14.31 EM 27.37 WS 24.19 LG 44.57 LG 46.29 FB 17.22 FB 17.48 SG 13.69 SR 16.87 MG 20.05 MG 22.44 CI 11.18 IH 17.29 LG 37.14 +14.1 +8.9/D +0.01 +6.4 +3.2/A +0.03 +21.2 +3.5/C +0.22 +31.5 +4.2/C -0.02 +17.8 +9.4/A ... +34.4 +13.4/A -0.01 +34.6 +13.7/A ... +19.9 +2.6/D ... +20.2 +2.9/D +0.01 +14.0 +1.7/E -0.12 -0.1 +7.2/E +0.08 +31.0 +1.7/E +0.08 +31.3 +2.0/E -0.01 +5.5 +6.3/A +0.02 +12.3 +2.6/D -0.01 +34.2 +11.9/A YTD Rtn 3-Yr Rtn/Rk Name -0.01 +2.7 +2.4/D StratOpps 8.74 22.53 24.41 +0.08 +0.01 +13.2 +23.2 +6.9/D +6.7/C LB 54.52 +0.07 +12.5 -0.9/E LB 25.62 CI 11.09 CI 11.07 LG 12.49 XM 11.04 XY 10.33 MA 10.45 AL 11.15 AL 11.13 CA 10.45 MA 10.40 LB 25.22 FB 8.54 FB 8.58 MB 18.53 MB 18.80 LB 15.82 LB 15.91 LB 15.95 LB 15.84 SB 15.14 SB 15.39 +0.08 +12.7 +8.3/C -0.01 +2.9 +2.3/D -0.01 +3.2 +2.7/C +0.02 +17.6 +9.0/D +0.03 +13.4 +6.6/B ... +4.0 +3.0/C +0.01 +9.2 +5.0/C +0.02 +11.9 +6.0/C +0.02 +11.8 +6.0/C ... +6.4 +4.1/C +0.01 +9.1 +4.9/D +0.08 +12.8 +8.5/C +0.02 +19.7 +3.4/C +0.01 +20.0 +3.8/C +0.09 +6.7 +8.3/A +0.09 +7.0 +8.7/A +0.02 +13.0 +9.2/B +0.02 +13.1 +9.4/A +0.03 +13.4 +9.7/A +0.03 +13.1 +9.3/B +0.10 +6.7 +8.6/B +0.10 +7.1 +9.0/B LB 23.63 LG 35.66 LG 41.05 +0.09 +12.1 +8.6/C +0.08 +18.2 +12.6/A +0.09 +18.4 +12.8/A CI 10.39 EB 9.25 EM 20.59 EM 20.60 LV 13.22 LV 13.12 LV 13.27 BL 9.91 LB 27.57 SG 23.62 SG 60.27 SG 34.73 SG 60.29 SG 63.53 CH 16.20 LG 17.36 HY 8.79 HY 8.78 HY 8.79 FG 12.97 FG 24.37 FG 12.77 SB 16.56 LV 14.95 LV 32.09 LO 13.90 LO 14.14 MG 14.79 MG 14.39 LB 18.95 MI 11.85 SR 13.61 SR 13.56 LG 21.36 LG 37.90 LG 37.85 LG 37.93 LG 21.62 HY 9.75 MU 11.20 MU 11.19 MU 11.19 MU 11.19 SW 58.29 -0.01 +3.5 +2.8/B -0.03 +14.1 +2.9/D +0.16 +34.8 +6.4/A +0.16 +34.7 +6.5/A +0.01 +8.0 +6.7/C +0.01 +7.5 +6.0/D +0.01 +8.3 +7.1/B +0.01 +2.3 +3.1/C +0.08 +14.4 +7.7/D +0.18 +5.9 +8.2/C +0.46 +6.2 +8.8/C +0.27 +6.1 +8.6/C +0.47 +6.3 +8.8/C +0.48 +6.0 +8.5/C +0.19 +50.6 +17.3/A +0.04 +16.3 +7.2/E ... +5.1 +3.8/C +0.01 +5.1 +3.7/C ... +5.1 +3.9/C +0.05 +21.7 +6.3/B +0.10 +22.1 +6.2/B +0.06 +23.1 +5.9/C +0.21 +12.4 +7.7/C +0.03 +7.0 +6.7/C +0.08 +7.3 +7.1/B +0.03 +9.2 +2.4/D +0.03 +9.4 +2.7/D +0.06 +15.6 +8.7/B +0.07 +15.6 +8.5/B +0.05 +15.3 +9.3/B ... +4.0 +2.6/C -0.04 +9.4 +9.0/B -0.04 +9.2 +8.8/C +0.06 +10.9 +7.7/E +0.10 +11.1 +8.1/D +0.11 +11.0 +7.9/D +0.11 +11.2 +8.1/D +0.06 +10.9 +7.7/D ... +3.7 +3.1/D -0.01 +5.8 +3.0/C -0.01 +5.3 +2.2/D -0.01 +6.1 +3.4/C ... +6.3 +3.4/C -0.06 +22.1 +5.5/D MA 98.70 +0.07 +8.9 +5.0/C LG 41.60 +0.07 +13.4 +6.8/E CS 23.31 -0.02 +2.5 +2.3/A MV 20.46 MG 28.51 SG 26.81 LG 62.67 LG 17.81 +0.08 +6.6 +0.21 +16.6 +0.11 +13.2 +0.15 +11.5 +5.9/D +8.7/B +9.6/B +5.2/E ... +15.3 +9.0/D Northeast Investors BL 10.04 HY 9.74 HY 9.74 CI 10.45 CS 8.74 CS 8.73 CI 10.71 CI 10.71 CI 10.08 NT 11.98 NT 11.99 23.12 MG WS New Alternatives MG XM LG LG +23.3 +12.2 +29.7 +25.8 CI NAV Change Neuberger Berman EqGr Morgan Stanley GlbFIOppsI InsInAcIntlAlI d InsInEMI d InsInGlbFrnchI InsInGrA m InsInGrI InsInIntEqA m InsInIntEqI d InsIncSmCGrI d InsIncUSRlEstI InsMidCpGrA m InsMidCpGrI InstlCrPlsFIIns InstlGlbStrA m MltCpGrTrustA m Muhlenkamp +0.08 +13.4 -2.2/E Metropolitan West FltngRtIncIs HYBdInstl HYBdM b IntermBdInstl LowDurBdI LowDurBdM b TtlRetBdI TtlRetBdM b TtlRetBdPlan UnconsBdI UnconsBdM b GreatAmrcInv d IndpndncInv d LO 16.32 PrmCorBdA m CI 10.83 PrmCorBdI CI 11.05 PrmCorBdR5 CI 11.08 PrmCorBdSvc CI 11.01 PrmGlbAdmin WS 16.38 PrmGlbR5 WS 16.40 PrmHYI HY 9.54 PrmInfPrtIncI IP 10.54 PrmIntlEqR5 FG 13.39 PrmShrtDurBdI CS 10.39 PrmShrtDurBdR5 CS 10.41 PrmStrEMkI EM 13.11 RtrSmt2020Admin TE 12.95 RtrSmt2020Svc TE 12.98 RtrSmt2030Admin TH 13.28 RtrSmt2030Svc TH 13.29 RtrSmtModA m MA 10.30 RtrSmtModAdmin MA 10.29 SP500IdxAdmin LB 21.20 SP500IdxI LB 21.45 SP500IdxR4 b LB 20.99 SP500IdxR5 LB 21.49 SP500IdxSvc LB 21.50 SelBlChpGrA m LG 18.50 SelBlChpGrAdm LG 19.28 SelBlChpGrR5 LG 19.72 SelBlChpGrSvc LG 19.54 SelEqOpportsA m LB 21.05 SelEqOpportsI LB 22.32 SelEqOpportsR5 LB 22.37 SelFdmtlValA m LV 12.70 SelFdmtlValI LV 12.81 SelFdmtlValR5 LV 12.86 SelGrOppsI LG 11.98 SelGrOppsR5 LG 11.87 SelOverseasI FB 9.57 SelOverseasR5 FB 9.60 SelSmCoValI SV 12.91 SelSmCpGrEqI SG 15.39 SelSmCpGrEqR5 SG 15.23 SelTtlRetBdI CI 10.00 SelTtlRetBdSvc CI 10.02 SelectMdCpGrA m MG 18.90 SelectMdCpGrAdm MG 20.25 SelectMdCpGrI MG 21.69 SelectMdCpGrR5 MG 21.52 SelectMdCpGrSvc MG 21.07 AsiaDivInv AsiaGrInv AsiaInnovtrInv AsianGrIncInv ChinaInv IndiaInv JapanInv KoreaInv PacTigerInv Motley Fool -0.01 +3.0 +2.1/D ... +3.3 +1.3/B +0.03 +20.8 +4.1/B ... +3.2 +1.3/C -0.01 +7.4 +2.3/E -0.02 +13.0 +3.0/E +0.02 +18.4 +4.7/E -0.01 +10.3 +2.2/E ... +2.8 +1.9/C +0.03 +21.4 +1.8/E 26.13 15.37 19.59 18.57 Obj NAV USGovtSecB m CI 10.71 MS 11.12 FB 9.31 SS 10.56 CA 14.02 MA 18.10 XM 21.35 CA 14.11 NT 10.49 FB 8.26 MassMutual Matthews +0.01 +14.4 +4.8/D Name HY 4.85 +0.01 +6.9 -3.0/E EM 21.03 FB 11.33 SI 10.72 CI 10.60 MF 10.75 MC 11.69 CI 10.27 EM 12.55 CI 10.22 GR 10.82 HY 6.89 HM 8.85 LV 14.14 MI 10.59 FB 10.07 FB 12.68 LV 17.93 MB 19.17 GR 11.18 CS 18.87 MS 10.39 GS 9.81 SB 25.05 SB 13.56 SV 24.27 LB 30.27 ML 10.73 +0.15 +31.1 +3.5/C +0.03 +22.9 +2.1/E -0.01 +4.6 +3.3/A -0.01 +3.3 +2.8/B -0.01 +4.5 +2.8/C -0.01 +4.6 +3.7/C -0.01 +3.1 +2.6/C +0.10 +31.7 +3.7/C -0.01 +3.4 +2.7/C -0.01 +12.4 +6.4/A ... +5.9 +3.6/D -0.01 +5.6 +4.2/D +0.03 +11.2 +8.4/A ... +3.9 +2.7/C +0.01 +19.2 +2.2/E +0.02 +20.1 +3.7/C +0.05 +11.1 +7.5/B +0.09 +7.2 +8.8/A -0.05 +7.5 +5.4/B ... +1.4 +1.0/D ... +2.0 +0.9/C ... +0.9 +0.8/B +0.16 +6.1 +8.8/B +0.09 +7.1 +8.9/B +0.14 +0.7 +8.9/A +0.04 +13.4 +9.7/A ... +4.2 +3.4/C ML 11.67 ML 11.67 MC 11.26 MC 11.26 SL 10.63 CI 11.06 LV 15.34 LV 15.52 HM 17.30 HM 17.29 HM 17.30 HY 7.81 HY 7.83 MI 9.28 MI 9.30 SL 10.74 SL 10.89 LG 35.79 LV 26.50 LV 26.69 MS 11.05 MS 11.02 MS 11.00 MT 10.16 MT 10.16 SM 10.43 SM 11.78 SM 11.76 SL 11.57 MG 42.06 MG 49.21 SL 11.38 SL 10.95 SL 11.00 FV 25.55 SB 50.64 MY 11.06 MY 11.07 MJ 11.48 MJ 11.52 MO 11.55 MO 11.51 SI 10.33 MP 10.99 MP 10.97 SR 22.42 SR 22.76 CS 9.88 MS 10.10 SV 23.81 SV 24.65 MA 10.72 MU 10.67 SL 11.85 SL 11.19 SL 11.16 -0.01 +6.7 +4.5/A -0.01 +6.2 +3.9/A ... +5.4 +4.5/B -0.01 +5.5 +4.7/A -0.01 +3.6 +3.0/B -0.01 +4.6 +2.6/C +0.05 +7.7 +6.7/C +0.05 +7.9 +6.9/C -0.01 +9.3 +6.4/A -0.01 +8.9 +5.8/A -0.01 +9.4 +6.6/A ... +5.6 +2.2/E ... +5.7 +2.4/E ... +5.9 +3.1/B ... +5.9 +3.3/A -0.01 +4.2 +3.2/B -0.01 +3.6 +2.8/C -0.08 +24.1 +11.1/B +0.06 +7.4 +5.6/D +0.06 +7.6 +5.8/D ... +3.7 +1.5/A ... +3.4 +1.2/B -0.01 +3.8 +1.7/A -0.01 +4.0 +3.4/A ... +4.2 +3.6/A ... +4.4 +3.1/B ... +5.4 +3.7/A -0.01 +5.5 +3.9/A -0.01 +4.3 +3.5/A +0.18 +17.7 +6.4/D +0.21 +18.0 +6.7/D -0.01 +4.4 +3.8/A -0.01 +4.2 +2.9/B ... +4.3 +3.1/B +0.04 +14.0 +2.6/C +0.56 +1.3 +6.8/C ... +5.0 +3.9/B -0.01 +5.1 +4.1/A ... +5.6 +3.8/A ... +5.7 +4.0/A -0.01 +4.4 +3.5/B ... +4.6 +3.7/A -0.01 +4.1 +2.6/B -0.01 +4.9 +3.5/B -0.01 +5.0 +3.7/B -0.11 +4.2 +8.8/C -0.11 +4.4 +9.1/B ... +1.6 +1.4/C ... +1.9 +0.9/C +0.14 -2.5 +10.6/A +0.14 -2.4 +10.9/A ... +8.9 +4.0/ -0.01 +4.8 +2.9/C ... +4.4 +3.2/B ... +4.8 +3.6/A ... +4.9 +3.8/A Oak Associates SmCpGrA m EqAndIncInv GlbInv GlbSelInv IntlInv IntlSmCpInv d Inv SelInv Oberweis ChinaOpps m IntlOpps m IntlOppsInstl d Old Westbury FI GlbSmMdCpStrat LgCpStrats MnBd LB 61.33 +0.28 +5.3 +9.3/B ST 24.06 ... +20.1 +16.2/C LG 78.72 +0.26 +9.2 +10.5/B SG 35.49 +0.07 +8.1 +2.8/E MA 33.16 WS 33.71 WS 19.52 FB 28.56 FQ 18.03 LB 81.44 LB 46.54 +0.06 +9.0 +5.3/C +0.12 +20.1 +6.2/C +0.04 +16.1 +8.7/A +0.05 +25.8 +7.9/A +0.08 +23.5 +7.2/D +0.34 +12.4 +8.9/B +0.18 +8.1 +6.4/E CH FR FR +0.23 +0.08 +0.04 16.38 26.46 12.76 CI 11.13 SW 17.20 WS 14.63 MI 12.00 +49.7 +31.1 +31.3 +6.4/E +10.8/A +10.9/A -0.01 +1.8 +1.3/E +0.04 +12.9 +7.6/C +0.04 +14.0 +6.2/C -0.01 +2.9 +1.6/E Obj NAV Olstein AllCpValAdv AllCpValC m Oppenheimer ActvAllcA m ActvAllcC m ActvAllcR b CnsrvInvA m CnsrvInvC m CptlAprcA m CptlAprcC m CptlAprcY CptlIncA m CptlIncC m DevMktsA m DevMktsC m DevMktsR b DevMktsY DiscvA m DiscvC m DiscvMCGrA m DiscvMCGrC m DiscvY DivOppA m EqIncA m EqIncC m EqIncR b EqInvA m EqInvC m FdmtlAltsA m FdmtlAltsC m GlbA m GlbAllcA m GlbAllcC m GlbAllcY GlbC m GlbOppsA m GlbOppsC m GlbOppsR b GlbOppsY GlbR b GlbStrIncA m GlbStrIncC m GlbStrIncR b GlbStrIncY GlbY GoldSpecMnralA m GoldSpecMnralC m GoldSpecMnralR b IntlBdA m IntlBdC m IntlBdR b IntlBdY IntlDiversA m IntlDiversC m IntlDiversR b IntlEqA m IntlGrA m IntlGrC m IntlGrR b IntlGrY IntlSmMidCoA m IntlSmMidCoC m IntlSmMidCoY LtdTrmBdA m LtdTrmBdC m LtdTrmBdY LtdTrmGvtA m LtdTrmGvtC m MainStrtAllCpA m MainStrtAllCpC m MidCpValA m MidCpValC m MidCpValY MnStrA m MnStrC m MnStrMidCpA m MnStrMidCpC m MnStrMidCpR b MnStrMidCpY MnStrR b MnStrY ModInvA m ModInvC m ModInvR b RisingDivsA m RisingDivsC m RisingDivsR b RisingDivsY RlEsttA m RlEsttY SrFltngRtA m SrFltngRtC m TotalReturnBdA m TotalReturnBdC m TotalReturnBdY ValA m ValC m ValY NAV Change LB 24.11 -0.03 +7.2 +5.5/E LB 19.74 -0.03 +6.5 +4.4/E AL 14.10 AL 13.73 AL 14.00 CA 9.53 CA 9.37 LG 60.09 LG 46.77 LG 64.60 CA 10.18 CA 9.83 EM 42.02 EM 39.27 EM 40.34 EM 41.50 SG 79.18 SG 59.68 MG 20.34 MG 17.14 SG 87.97 LV 22.78 LV 31.01 LV 24.75 LV 29.66 WS 17.90 WS 17.38 AM 27.34 AM 24.17 WS 94.44 IH 19.31 IH 18.53 IH 19.29 WS 87.18 SW 60.45 SW 53.74 SW 58.28 SW 61.09 WS 93.90 MU 3.97 MU 3.96 MU 3.97 MU 3.96 WS 94.66 SP 17.31 SP 15.83 SP 16.51 IB 6.01 IB 5.99 IB 5.99 IB 6.01 FG 17.50 FG 17.00 FG 17.28 FB 21.40 FG 42.47 FG 40.18 FG 41.66 FG 42.29 FR 47.81 FR 43.99 FR 47.53 CS 4.55 CS 4.54 CS 4.56 GS 4.42 GS 4.41 LB 19.70 LB 18.14 MV 56.89 MV 47.45 MV 58.34 LB 53.10 LB 50.30 MB 28.77 MB 24.34 MB 27.44 MB 30.84 LB 52.17 LB 52.74 MA 12.02 MA 11.74 MA 11.94 LB 20.22 LB 17.34 LB 20.08 LB 20.90 SR 25.72 SR 26.02 BL 8.09 BL 8.10 CI 6.89 CI 6.90 CI 6.85 LV 36.98 LV 35.31 LV 37.78 HM 7.06 HM 7.01 MY 11.35 MY 11.36 MC 8.48 MC 8.45 HM 7.28 HM 7.25 SS 3.16 SS 3.15 SS 2.93 SS 2.92 MY 15.24 MY 15.20 MY 15.25 MJ 9.06 MP 10.45 MP 10.42 HM 4.31 HM 4.29 Oppenheimer SteelPat MLPAlphaA m MLPAlphaC m MLPAlphaY MLPIncA m MLPIncCs m MLPIncY MLPSel40A m MLPSel40C m MLPSel40I MLPSel40Y Optimum FxdIncC m FxdIncInstl IntlInstl LgCpGrC m LgCpGrInstl LgCpValInstl SmMidCpGrIns SmMidCpValIns Osterweis Osterweis StrInc PIMCO AlAstA m AlAstAdmin b AlAstAllAthA m AlAstAllAthC m AlAstAllAthD b AlAstAllAthIns AlAstAllAthP AlAstC m AlAstD b AlAstInstl AlAstP CmdPlsStrIs CmdPlsStrP CmdtyRlRtStrA m CmdtyRlRtStrD b CmdtyRlRtStrIns CmdtyRlRtStrP CrdtAbsRtInstl DivandIncA m DivandIncC m DiversIncA m DiversIncInstl DiversIncP EMBdA m EMBdD b EMBdInstl EMBdP EMCcyInstl EMCorpBdInstl EMFullSpcBdIns EmergLclBdInstl EqSLSInstl EqSLSP ExtendedDrInstl FBdUSDHdgA m FBdUSDHdgD b FBdUSDHdgI FBdUSDHdgP FrgnBdUnHdgD b FrgnBdUnHdgIns FrgnBdUnHdgP GNMAA m GNMAInstl GlbAdvtStrBdIns GlbBdUSDHdgIns GlbBdUnHdgdAdm b GlbBdUnHdgdIns GlbMltAsstInstl HYA m HYAdmin b HYC m HYD b HYInstl HYMnBdA m HYMnBdInstl ... +14.1 +5.7/ ... +13.5 +4.9/ ... +13.8 +5.4/ ... +7.1 +3.5/ ... +6.5 +2.7/ ... +19.1 +8.1/ ... +18.4 +7.3/ ... +19.3 +8.4/ ... +4.7 +3.7/ ... +4.1 +2.9/ ... +29.6 +2.2/ ... +28.9 +1.4/ ... +29.4 +1.9/ ... +29.8 +2.4/ ... +16.9 +9.5/ ... +16.2 +8.7/ +0.12 +19.2 +9.6/A +0.10 +18.6 +8.8/B ... +17.1 +9.8/ +0.05 +6.9 +6.1/D ... +5.6 +3.1/ ... +5.1 +2.3/ ... +5.4 +2.8/ ... +18.5 +6.6/ ... +17.8 +5.8/ ... +1.6 +1.4/ ... +1.1 +0.7/ ... +26.4 +9.0/ ... +12.2 +5.5/ ... +11.6 +4.7/ ... +12.4 +5.7/ ... +25.7 +8.2/ ... +31.4 +17.8/ ... +30.7 +16.9/ ... +31.2 +17.5/ ... +31.6 +18.1/ ... +26.2 +8.7/ ... +5.4 +2.6/ ... +4.8 +1.8/ ... +4.9 +2.3/ ... +5.3 +2.8/ ... +26.6 +9.3/ ... +19.4 +2.2/ ... +18.8 +1.5/ ... +19.2 +2.0/ ... +10.4 +3.6/ ... +9.8 +2.8/ ... +10.0 +3.3/ ... +10.6 +3.8/ ... +26.3 +6.7/ ... +25.6 +5.9/ ... +26.0 +6.4/ ... +25.5 +6.9/ +0.08 +21.7 +5.3/C +0.07 +21.1 +4.5/D +0.07 +21.5 +5.0/D +0.08 +21.9 +5.6/C ... +29.2 +13.1/ ... +28.5 +12.3/ ... +29.4 +13.4/ ... +2.1 +1.6/B ... +1.6 +0.8/D ... +2.1 +1.8/B ... +1.0 +0.9/ ... +0.5 0.0/ ... +11.5 +6.7/ ... +10.9 +5.9/ +0.25 +5.6 +6.9/B +0.21 +5.0 +6.1/C +0.26 +5.8 +7.1/B +0.11 +13.0 +9.3/B +0.10 +12.4 +8.5/C ... +8.3 +5.5/ ... +7.7 +4.7/ ... +8.1 +5.2/ ... +8.5 +5.7/ +0.11 +12.8 +9.1/B +0.11 +13.2 +9.6/A ... +10.9 +4.9/ ... +10.4 +4.2/ ... +10.8 +4.7/ ... +11.9 +6.7/ ... +11.4 +5.9/ ... +11.7 +6.4/ ... +12.1 +6.9/ ... +3.7 +9.0/ ... +3.9 +9.2/ -0.01 +2.2 +3.6/A -0.01 +1.6 +2.9/C ... +3.9 +3.0/ ... +3.3 +2.1/ ... +4.1 +3.2/ +0.11 +9.2 +5.9/D +0.10 +8.6 +5.1/D +0.11 +9.4 +6.2/C -0.01 +8.6 +6.0/A ... +8.2 +5.2/B -0.01 +5.7 +5.2/A ... +5.2 +4.4/A -0.01 +6.9 +5.1/A ... +6.3 +4.4/B ... +9.7 +7.1/A ... +9.2 +6.3/A ... +1.6 +1.8/A ... +1.4 +1.0/D ... +1.6 +1.2/D ... +1.4 +0.5/E -0.01 +7.6 +5.7/A -0.01 +7.0 +4.9/A ... +7.8 +5.9/A ... +0.5 +1.6/E ... +6.0 +4.8/A -0.01 +5.4 +4.0/A ... -0.9 +0.7/E ... -1.4 -0.1/E LP 8.49 LP 8.08 LP 8.71 LP 6.87 LP 6.48 LP 7.04 LP 8.74 LP 8.34 LP 9.00 LP 8.98 +0.01 -4.5 -8.5/B +0.01 -4.9 -9.2/B +0.01 -4.2 -8.3/B +0.02 -4.7 -8.0/B +0.01 -5.2 -8.7/B +0.01 -4.6 -7.7/A +0.01 -2.8 -7.1/A +0.01 -3.2 -7.8/A +0.01 -2.6 -6.8/A +0.02 -2.6 -6.9/A CI 9.62 CI 9.67 FB 14.35 LG 16.54 LG 19.98 LV 16.19 SG 15.25 SV 14.66 -0.01 +3.8 +1.6/E -0.01 +4.4 +2.6/C +0.04 +26.1 +5.6/A ... +23.7 +10.5/B ... +24.6 +11.6/A +0.07 +9.0 +5.1/D +0.11 +17.2 +5.4/E +0.07 +3.0 +1.9/E LB 27.12 +0.09 +9.0 +2.1/E HY 11.34 +0.01 +4.6 +4.1/C PIA Mutual Funds ShrtTrmSecAdv 3-Yr Rtn/Rk IH 8.18 +0.01 +9.9 +4.0/B Oppenheimer Rocheste AMTFreeMnsA m AMTFreeMnsC m AMTFreeNYMnsA m AMTFreeNYMnsC m CAMnA m CAMnC m HYMnA m HYMnC m LtdTrmCAMnA m LtdTrmCAMnC m LtdTrmNYMnA m LtdTrmNYMnC m MnsA m MnsC m MnsY NewJerseyMnA m PennsylvaniaMnA m PennsylvaniaMnC m ShrtDurHYMuniA m ShrtDurHYMuniC m YTD Rtn UB 10.04 ... +0.9 +0.9/B TV 12.14 ... +11.0 +2.7/ TV 12.15 ... +11.1 +3.0/ TV 9.05 ... +10.4 +0.9/ TV 9.05 ... +9.9 +0.2/ TV 9.01 ... +10.5 +1.0/ TV 9.04 ... +10.7 +1.4/ TV 9.05 ... +10.8 +1.3/ TV 12.09 ... +10.4 +2.0/ TV 12.13 ... +11.1 +2.8/ TV 12.12 ... +11.3 +3.2/ TV 12.15 ... +11.2 +3.1/ BB 5.86 ... +0.2 -13.3/ BB 5.83 ... -0.1 -13.5/ BB 6.50 ... -1.6 -11.7/ BB 6.51 ... -1.8 -11.7/ BB 6.65 ... -1.3 -11.3/ BB 6.63 ... -1.4 -11.3/ XS 10.20 ... +6.1 +3.5/ IH 11.42 ... +10.0 +2.4/ IH 11.39 ... +9.3 +1.6/ MU 11.04 ... +7.6 +5.2/ MU 11.04 ... +7.9 +5.7/ MU 11.04 ... +7.8 +5.6/ EB 10.74 ... +9.9 +4.8/ EB 10.74 ... +9.9 +4.8/ EB 10.74 ... +10.2 +5.2/ EB 10.74 ... +10.1 +5.1/ CR 9.43 ... +11.9 +0.5/ EB 10.82 ... +8.4 +2.6/D EB 7.95 -0.02 +12.5 +1.2/E XP 7.79 ... +16.8 -0.6/ LO 12.16 ... +7.6 +3.8/ LO 12.09 ... +7.6 +3.7/ GL 8.02 ... +11.4 +8.7/ IB 10.63 ... +2.2 +4.2/ IB 10.63 ... +2.2 +4.2/ IB 10.63 ... +2.4 +4.6/ IB 10.63 ... +2.4 +4.5/ IB 10.19 ... +11.5 +1.0/ IB 10.19 ... +11.8 +1.4/ IB 10.19 ... +11.7 +1.3/ GI 11.16 ... +2.0 +2.0/ GI 11.16 ... +2.3 +2.4/ IB 10.79 ... +7.0 +1.0/ IB 10.42 ... +3.7 +4.5/ IB 9.64 ... +8.8 +2.4/ IB 9.64 ... +9.0 +2.6/ IH 12.38 ... +10.6 +4.6/ HY 9.04 ... +6.2 +4.9/A HY 9.04 ... +6.2 +5.0/A HY 9.04 ... +5.6 +4.1/C HY 9.04 ... +6.2 +4.9/A HY 9.04 ... +6.4 +5.3/A HM 9.08 ... +8.1 +6.2/ HM 9.08 ... +8.4 +6.5/ a Continued on next page theintelligencer.net • Money & Markets e-Edition Thursday, Monday, September December 18, 10, 2017 2015 Plus 24 Mutual Funds ( Name continued) Obj NAV NAV Change HYMnBdP HM 9.08 HYP HY 9.04 HYSpectrumInstl HY 10.08 HYSpectrumP HY 10.08 IncA m MU 12.44 IncAdmin b MU 12.44 IncC m MU 12.44 IncD b MU 12.44 IncInstl MU 12.44 IncP MU 12.44 IncR b MU 12.44 InflRspMlAstIns XY 8.87 InvGdCpBdA m TW 10.65 InvGdCpBdAdm b TW 10.65 InvGdCpBdC m TW 10.65 InvGdCpBdD b TW 10.65 InvGdCpBdIns TW 10.65 InvGdCpBdP TW 10.65 LngDrTtlRetIns CL 11.19 LngTrmCrdtInstl CL 12.19 LngTrmUSGvtA m GL 6.27 LngTrmUSGvtIns GL 6.27 LowDrA m CS 9.90 LowDrAdmin b CS 9.90 LowDrC m CS 9.90 LowDrD b CS 9.90 LowDrIIInstl CS 9.80 LowDrInstl CS 9.90 LowDrP CS 9.90 LowDurESGIns CS 9.56 LowDurIncA m CS 8.59 LowDurIncInstl CS 8.59 LowDurIncP CS 8.59 MnBdA m ML 9.89 MnBdInstl ML 9.89 MnBdP ML 9.89 ModDrInstl CI 10.32 MortgOppsD b NT 11.19 MortgOppsInstl NT 11.19 MrtgBckdScIns CI 10.61 NYMnBdA m MN 11.30 RAEFdmAdPLUSIns NE 9.95 RAEFdmPLA m LV 7.01 RAEFdmPLC m LV 6.51 RAEFdmPLD b LV 7.00 RAEFdmPLEMGIns EM 11.07 RAEFdmPLInstl LV 7.34 RAEFdmPLIntlIns FV 9.94 RAEFdmPLP LV 7.29 RlEstRlRtStrA m SR 7.68 RlEstRlRtStrD b SR 7.72 RlEstRlRtStrIns SR 8.47 RlRetA m IP 11.10 RlRetAdmin b IP 11.10 RlRetAsstInstl IP 8.45 RlRetC m IP 11.10 RlRetD b IP 11.10 RlRetInstl IP 11.10 RlRetP IP 11.10 RlRetR b IP 11.10 ShrtAsstInvmIns UB 10.06 ShrtTrmA m UB 9.83 ShrtTrmAdm b UB 9.83 ShrtTrmC m UB 9.83 ShrtTrmD b UB 9.83 ShrtTrmIns UB 9.83 ShrtTrmP UB 9.83 ShrtTrmR b UB 9.83 SrFltngRtIns d BL 9.93 StkPlsShrtIns BM 8.98 StksPLUSA m LB 9.92 StksPLUSAbRtA m LB 11.46 StksPLUSAbRtC m LB 10.62 StksPLUSAbRtD b LB 11.29 StksPLUSAbRtIns LB 11.63 StksPLUSAbRtP LB 11.51 StksPLUSC m LB 9.44 StksPLUSIUHdIns FB 6.88 StksPLUSIUSDHA m FB 7.78 StksPLUSIUSDHC m FB 7.20 StksPLUSIUSDHD b FB 7.79 StksPLUSIUSDHIn FB 8.15 StksPLUSIUSDHP FB 8.09 StksPLUSIns LB 10.66 StksPLUSLngDrIn XM 8.13 StksPLUSSmA m SB 9.98 StksPLUSSmC m SB 9.25 StksPLUSSmD b SB 9.91 StksPLUSSmIns SB 10.18 StksPLUSSmP SB 10.11 TotRetESGIns CI 9.22 TtlRetA m CI 10.35 TtlRetAdm b CI 10.35 TtlRetC m CI 10.35 TtlRetD b CI 10.35 TtlRetIIIns CI 9.78 TtlRetIVIns CI 10.55 TtlRetIns CI 10.35 TtlRetP CI 10.35 TtlRetR b CI 10.35 UncnsBdA m NT 11.12 UncnsBdC m NT 11.12 UncnsBdD b NT 11.12 UncnsBdIns NT 11.12 UncnsBdP NT 11.12 PNC CorFI b DiversEq b IntermBdI IntlEqIns LtdMatBdIns SP500IdxI SmCpI TtlRetAdvtgIns TxExLtdMatBdIns UltraShrtBdI Pacific Capital TxFrSecY Pacific Funds OptmzAgrsGrA m OptmzCnsrA m OptmzCnsrC m OptmzGrA m OptmzGrC m OptmzModA m OptmzModB m OptmzModC m OptmzModCnsrA m OptmzModCnsrC m Parametric EmMktsInstl EmMktsInv b TxMgEMktIs Parnassus CorEqInv FI Parnassus Pax BalIndvInv b ESGBtQlIndvInv b HYBdIndvInv b Payden CorBdInv EmMktsBdInv EqInc GNMAInv GlbFI GlbLowDr HiIncInv LowDr LtdMat USGvtInv Pear Tree PlrsFgnVlInstl PlrsFgnVlOrd b PlrsSmCpOrd b PnAgrEMOrdinary b QualOrd b Performance MnBdInstl d StrBd d Permanent I Perritt MicroCpOppsInv d Pioneer A m AMTFreeMnA m AMTFreeMnY BalA m BdA m BdY CorEqA m DiscpGrA m DiscpValA m DiscpValY EqIncA m EqIncC m GlbHYA m GlbHYC m GlbHYY HYA m HYC m HYY HiIncMnA m HiIncMnC m MidCpValA m SelMidCpGrA m SelMidCpGrY ShrtTrmIncY SolusBalA m SolusGrA m StrIncA m StrIncC m StrIncR b 3-Yr Rtn/Rk ... +8.3 +6.4/ ... +6.3 +5.2/A ... +7.2 +5.7/ ... +7.1 +5.6/ ... +6.9 +5.6/ ... +7.0 +5.8/ ... +6.3 +4.8/ ... +6.9 +5.7/ ... +7.2 +6.0/ ... +7.1 +5.9/ ... +6.7 +5.3/ ... +6.7 +1.8/ ... +6.8 +4.9/ ... +6.9 +5.1/ ... +6.2 +4.2/ ... +6.8 +4.9/ ... +7.1 +5.4/ ... +7.0 +5.3/ ... +10.4 +6.6/ ... +10.5 +7.4/ ... +7.8 +5.4/ ... +8.0 +5.8/ ... +1.6 +1.0/ ... +1.6 +1.1/ ... +1.3 +0.7/ ... +1.6 +1.1/ ... +1.7 +1.3/ ... +1.8 +1.4/ ... +1.7 +1.3/ ... +1.9 +1.3/ ... +5.0 +3.2/ ... +5.3 +3.6/ ... +5.2 +3.5/ ... +6.1 +3.9/ ... +6.4 +4.2/ ... +6.3 +4.1/ ... +4.0 +2.6/ ... +4.8 +4.1/ ... +5.1 +4.5/ ... +4.1 +3.5/ ... +4.8 +3.3/ ... -2.9 -1.5/ ... +8.7 +7.2/ ... +8.2 +6.4/ ... +8.7 +7.2/ ... +26.7 +4.1/ ... +9.1 +7.7/ ... +21.6 +3.8/ ... +9.0 +7.6/ ... +4.2 +9.7/ ... +4.1 +9.7/ ... +4.4 +10.2/ ... +3.1 +0.8/ ... +3.2 +1.0/ ... +5.8 +2.3/ ... +2.7 +0.3/ ... +3.1 +0.8/ ... +3.4 +1.2/ ... +3.3 +1.1/ ... +2.9 +0.6/ ... +1.3 +1.2/ ... +1.3 +1.4/ ... +1.3 +1.4/ ... +1.1 +1.1/ ... +1.3 +1.4/ ... +1.5 +1.7/ ... +1.4 +1.6/ ... +1.1 +1.2/ ... +2.5 +3.2/ ... -8.5 -8.5/ ... +13.4 +9.7/ ... +14.9 +10.0/ ... +14.2 +9.2/ ... +14.8 +10.0/ ... +15.3 +10.5/ ... +15.1 +10.3/ ... +13.0 +9.1/ ... +21.3 +4.2/ ... +11.7 +7.0/ ... +11.1 +6.2/ ... +11.7 +7.0/ ... +12.0 +7.4/ ... +11.9 +7.3/ ... +13.7 +10.1/ ... +22.4 +16.4/ ... +9.1 +10.0/ ... +8.5 +9.1/ ... +9.0 +10.0/ ... +9.3 +10.4/ ... +9.3 +10.3/ ... +4.8 +3.1/ -0.01 +4.9 +3.0/B -0.01 +5.0 +3.1/B -0.01 +4.4 +2.2/D -0.01 +5.0 +3.1/B ... +4.6 +3.1/ ... +4.6 +3.0/ -0.01 +5.2 +3.4/A -0.01 +5.1 +3.3/A -0.01 +4.7 +2.7/C ... +5.6 +2.6/B ... +5.0 +1.8/C ... +5.6 +2.6/B ... +5.9 +3.0/B ... +5.8 +2.9/B CI 17.02 -0.01 +3.5 +2.1/D LB 27.13 +0.08 +13.7 +5.2/E CI 10.96 ... +2.7 +1.7/E FG 23.34 +0.07 +26.3 +6.9/A CS 10.13 ... +1.0 +0.7/E LB 18.78 +0.03 +13.3 +9.5/A SG 24.02 +0.13 0.0 +6.9/D CI 10.83 ... +3.8 +2.3/D MS 10.41 ... +2.8 +1.3/B UB 9.93 ... +0.8 +0.6/D PRIMECAP Odyssey AgrsGr Gr Stk YTD Rtn MG 39.55 LG 33.95 LB 29.70 MI 10.29 XM XY XY AL AL MA MA MA CA CA 16.95 11.41 11.15 15.56 15.26 14.43 14.22 14.19 12.80 12.54 EM 15.54 EM 15.45 EM 51.84 +0.15 +18.2 +12.6/A +0.04 +18.5 +11.8/A +0.06 +14.8 +10.4/A ... +4.5 +2.8/B +0.05 ... +0.01 +0.03 +0.03 +0.03 +0.03 +0.02 +0.01 +0.01 +13.2 +6.2 +5.7 +11.5 +10.8 +9.7 +9.0 +9.0 +8.0 +7.5 +6.2/C +3.4/C +2.6/D +5.8/C +5.0/D +5.0/D +4.2/D +4.2/D +4.2/C +3.5/D ... +23.3 +0.7/E ... +23.1 +0.4/E +0.02 +23.8 +1.0/E LB 43.04 +0.05 +10.1 +8.2/C CI 16.71 -0.01 +3.3 +2.7/C LG 48.92 +0.05 +8.8 +8.9/D MA LB HY 21.80 18.97 6.82 ... ... ... +8.9 +13.3 +5.5 +5.1/C +8.3/C +2.5/E CI 10.75 EB 14.34 LV 16.35 GI 9.54 IB 9.08 IB 10.08 HY 6.59 CS 10.10 UB 9.48 GS 10.46 ... +4.5 +3.5/A -0.01 +10.8 +6.1/A +0.03 +7.8 +8.4/A -0.01 +1.6 +2.3/A ... +2.9 +3.3/A +0.01 +1.8 +1.2/C +0.01 +5.6 +4.1/C ... +1.5 +1.2/C ... +1.3 +0.9/B -0.01 +1.1 +1.0/A FV FV SB EM LB 21.28 21.29 26.00 22.37 19.17 +0.08 +19.8 +5.8/A +0.09 +19.5 +5.5/A +0.11 -0.2 +6.2/D +0.07 +20.2 -0.8/E +0.01 +19.6 +10.7/A MI MU 24.31 22.83 -0.01 -0.01 +6.1 +6.2 +4.5/A +5.4/A CA 41.06 -0.16 +8.7 +2.8/E SB 36.10 LB 32.60 ML 14.63 ML 14.59 MA 9.82 CI 9.75 CI 9.66 LB 20.86 LG 19.17 LV 17.28 LV 17.37 LV 35.04 LV 34.39 HY 9.11 HY 9.09 HY 8.95 HY 9.76 HY 9.97 HY 9.77 HM 7.35 HM 7.35 MV 25.36 MG 41.25 MG 44.26 CS 9.50 MA 12.06 AL 13.74 MU 10.84 MU 10.61 MU 11.02 ... -0.6 +6.4/ +0.03 +13.3 +8.3/C ... +5.7 +4.0/A ... +5.9 +4.3/A ... +9.3 +5.3/C -0.01 +3.4 +2.9/B -0.01 +3.6 +3.2/A +0.05 +15.8 +8.0/C ... +17.6 +9.2/C +0.08 +14.1 +7.5/B +0.08 +14.4 +7.8/A +0.14 +7.4 +10.4/A +0.12 +6.8 +9.6/A ... +8.6 +2.7/E +0.01 +8.1 +2.0/E ... +8.8 +3.0/D ... +6.0 +3.3/D +0.01 +5.6 +2.6/E ... +6.2 +3.6/D +0.02 +7.3 +5.8/A +0.02 +6.6 +5.0/C +0.08 +4.4 +5.1/D +0.13 +17.6 +7.3/C +0.14 +17.8 +7.6/C ... +1.5 +1.5/B ... +9.3 +2.8/ ... +12.5 +4.3/ -0.01 +4.5 +3.3/C ... +4.0 +2.7/D ... +4.2 +3.0/C Name StrIncY Polaris GlbVal d Portfolio 21 GlbEqR b Principal CAMnA m CorPlusBdIns CorPlusBdJ m CptlAprcA m DiversIntlA m DiversIntlIns DiversIntlJ m EqIncA x EqIncC x GvtHiQualBdA m HYA m HYC m HYIIns IncA m InflProtIns IntlEMJ m LCpSP500IdxA m LCpSP500IdxIs LCpSP500IdxJ m LfTm2010Ins LfTm2010J m LfTm2020A m LfTm2020Ins LfTm2020J m LfTm2030A m LfTm2030Ins LfTm2030J m LfTm2040Ins LfTm2040J m LfTm2050Ins LfTm2050J m LfTmStrIncIns LgCpGrA m LgCpGrIIIns LgCpGrIIns LgCpGrIJ m LgCpGrIns LgCpValA m LgCpValIIIIns LgCpValIns MdCpA m MdCpGrIIIIns MdCpJ m MdCpSP400IdxJ m MdCpValIIIJ m MdCpValIIns PrefSecIns RlEsttSecA x RlEsttSecIns x RlEsttSecJ x SAMgBA m SAMgBC m SAMgCnsBA m SAMgCnsBC m SAMgCnsGA m SAMgCnsGC m SAMgmtFlxIncA m SAMgmtFlxIncC m SAMgmtStrGrA m SAMgmtStrGrC m ShrtTrmIncA m SmCpA m SmCpGrIIns SmCpJ m SmCpSP600IdxIns SmCpSP600IdxJ m SmCpValIIIns TxExBdA m Obj NAV NAV Change MU 10.84 +0.13 +13.3 +8.3/C WS 41.50 +0.09 +20.5 +7.7/B MF 10.58 CI 10.99 CI 11.07 LB 61.76 FB 13.80 FB 13.76 FB 13.66 LV 30.59 LV 29.87 GI 10.45 HY 7.50 HY 7.58 HY 9.97 CI 9.57 IP 8.64 EM 28.34 LB 17.45 LB 17.46 LB 17.29 TA 13.85 TA 13.80 TE 14.57 TE 14.51 TE 14.43 TH 14.94 TH 14.92 TH 14.88 TJ 15.81 TJ 15.68 TN 15.59 TN 15.17 RI 12.69 LG 9.94 LG 9.22 LG 14.36 LG 12.08 LG 10.46 LV 12.84 LV 16.76 LV 12.84 MG 26.09 MG 11.70 MG 25.15 MB 20.66 MV 20.36 MV 15.07 RR 10.48 SR 23.81 SR 23.82 SR 23.14 MA 16.41 MA 16.15 CA 12.43 CA 12.29 AL 18.83 AL 17.57 XY 12.49 XY 12.37 XM 20.90 XM 19.13 CS 12.22 SB 22.92 SG 13.60 SB 22.01 SB 26.66 SB 25.35 SV 13.07 MI 7.28 MV 20.76 Provident Trust TrustStr Prudential BalA m BalZ CAMnIncA m GlbRlEsttA m GlbRlEsttZ GlbTtlRetA m GvtIncA m HYA m HYB m HYC m HYZ JenniFocGrA m Jsn2020FocA m Jsn2020FocC m Jsn2020FocZ JsnBlndA m JsnCnsrvGrA m JsnEqIncC m JsnEqOppA m JsnGrA m JsnGrC m JsnGrZ JsnHlthSciA m JsnHlthSciC m JsnHlthSciZ JsnMidCpGrA m JsnMidCpGrC m JsnMidCpGrZ JsnNatrlResA m JsnSmCoA m JsnSmCoZ JsnUtilityA m JsnUtilityC m JsnUtilityZ JsnValA m MuniHighIncomeA m MuniHighIncomeC m NtnlMnsA m QMADefesvEqA m QMAIntlEqA m QMALgCpCorEqA m QMASmCpValZ QMAStkIdxI QMAStkIdxZ ShrtTrmCorpBdA m TtlRetBdA m TtlRetBdC m TtlRetBdZ Putnam AMTFreeMnA m AbsRet300A m AbsRet300Y AbsRet500A m AbsRet500C m AbsRet500Y AbsRet700A m AbsRet700C m AbsRet700Y AmrcnGvtIncA m CATxExIncA m CnvrtSecA m CnvrtSecY CptlOppsA m CptlSpectrumA m CptlSpectrumC m CptlSpectrumY DiversIncA m DiversIncC m DiversIncM m DynAstAlcBalA x DynAstAlcBalC x DynAstAlcBalY x DynAstAlcCnsrA x DynAstAlcCnsrY x DynAstAlcGrA m DynAstAlcGrC m DynAstAlcGrY EqIncA m EqIncB m EqIncC m EqIncY EqSpectrumA m EqSpectrumC m EqSpectrumY EuropeEqA m FltngRtIncA m GlbEqA m GlbHCA m GlbIncA m GlbNatrlResA m GlbUtlsA m GrOppsA m GrOppsC m HighYieldA m IncA m IncC m IncY IntlCptlOppsA m IntlEqA m IntlEqY IntlGrA m IntlValA m InvsA m InvsY MATEIncA m MltCpGrA m MltCpGrY MltCpValA m NYTEIncA m NewJerseyTEIncA m OhioTEIncA m PETEIncA m RsrchA m RtrReady2020A m RtrReady2030A m SmCpGrA m SmCpValA m SmCpValY TEIncA m TxFrHYA m ... +4.7 +3.7/B 26.42 BtchUltrSctInv LE 71.70 IntUltraSectInv LE 67.05 UltNASDAQ100Inv LE 161.15 Opp m 3-Yr Rtn/Rk SW ProFunds Prospector YTD Rtn LG 13.44 -0.01 +5.8 +4.1/A -0.01 +4.1 +3.0/B -0.01 +3.8 +2.6/C +0.12 +12.4 +8.8/B +0.05 +24.7 +4.9/B +0.06 +25.1 +5.5/A +0.06 +24.9 +5.1/A -0.08 +11.5 +8.0/A -0.03 +10.9 +7.2/B -0.01 +1.6 +1.8/C ... +6.2 +4.9/A +0.01 +5.7 +4.1/C +0.01 +5.3 +4.0/C -0.01 +3.5 +2.7/C ... +2.2 +1.3/C +0.22 +37.0 +5.3/B +0.03 +13.1 +9.3/B +0.03 +13.4 +9.7/A +0.02 +13.2 +9.4/A +0.01 +8.4 +4.2/C +0.01 +8.3 +4.0/D +0.01 +10.6 +4.7/C +0.02 +10.9 +5.1/B +0.02 +10.8 +4.9/B +0.02 +12.9 +5.5/C +0.02 +13.2 +5.9/B +0.03 +13.2 +5.7/C +0.03 +14.6 +6.2/C +0.03 +14.5 +5.9/D +0.04 +15.6 +6.5/C +0.03 +15.4 +6.2/D ... +6.6 +3.6/C +0.05 +23.8 +7.3/E ... +17.5 +9.9/C +0.03 +24.3 +11.7/A +0.01 +24.2 +11.4/B +0.05 +24.1 +7.7/D +0.03 +8.0 +5.2/D +0.05 +8.3 +7.1/B +0.04 +8.4 +5.7/D +0.15 +18.0 +10.9/A +0.06 +15.6 +6.8/D +0.15 +18.2 +11.1/A +0.10 +6.9 +8.4/A +0.03 +9.1 +6.1/C +0.04 +7.2 +5.7/D +0.01 +9.4 +6.5/C -0.17 +6.2 +10.0/A -0.19 +6.5 +10.4/A -0.18 +6.4 +10.1/A +0.03 +10.6 +5.3/C +0.02 +9.9 +4.5/D +0.01 +8.1 +4.4/B +0.01 +7.6 +3.6/D +0.04 +13.7 +6.2/B +0.04 +13.1 +5.4/C ... +5.8 +3.6/B ... +5.3 +2.9/D +0.06 +15.7 +6.4/C +0.06 +15.1 +5.7/D ... +1.8 +1.6/B +0.13 +3.9 +7.6/C +0.10 +16.4 +9.7/B +0.12 +4.1 +7.7/C +0.20 +4.3 +10.5/A +0.18 +4.1 +10.2/A +0.09 -0.3 +7.2/B ... +5.5 +3.5/A -0.44 +44.4 +7.3/D +0.13 +40.5 +24.6/A -0.41 +48.6 +24.9/A +0.07 +2.9 +9.2/A ... +16.3 +10.9/B MA 15.82 MA 15.93 MF 10.70 GR 24.43 GR 24.55 IB 6.84 GI 9.60 HY 5.58 HY 5.57 HY 5.57 HY 5.59 LG 14.14 LG 16.80 LG 12.74 LG 18.29 LG 21.41 LG 12.86 LB 15.20 LB 20.52 LG 36.02 LG 29.49 LG 38.54 SH 46.35 SH 36.06 SH 50.69 MG 38.23 MG 30.90 MG 40.84 SN 34.81 SG 25.03 SG 26.85 SU 14.66 SU 14.58 SU 14.68 LV 20.18 HM 10.31 HM 10.31 MI 14.96 LB 14.50 FV 7.84 LB 17.71 SV 21.11 LB 51.55 LB 51.55 CS 11.06 CI 14.61 CI 14.59 CI 14.56 +0.02 +8.8 +6.2/B +0.02 +9.0 +6.6/A -0.01 +4.8 +3.1/B -0.08 +8.1 +4.3/D -0.08 +8.4 +4.7/C -0.02 +12.0 +3.1/A -0.01 +2.5 +2.0/B ... +6.9 +5.4/A ... +6.5 +4.9/A ... +6.3 +4.6/B ... +7.1 +5.7/A +0.07 +29.6 +12.4/A +0.06 +20.5 +8.5/D +0.04 +19.8 +7.7/D +0.07 +20.7 +8.8/D +0.08 +14.2 +6.6/E +0.02 +15.0 +8.8/D +0.02 +8.5 +2.3/E +0.08 +6.5 +5.9/E +0.14 +28.1 +12.5/A +0.11 +27.5 +11.7/A +0.15 +28.4 +12.8/A +0.27 +29.1 +10.2/B +0.21 +28.5 +9.4/B +0.29 +29.4 +10.6/B +0.11 +15.8 +6.6/D +0.09 +15.2 +5.8/E +0.12 +16.1 +6.9/D +0.19 -6.2 -13.2/E +0.12 +10.6 +6.7/D +0.12 +10.8 +7.0/D -0.08 +14.4 +5.1/D -0.08 +13.8 +4.3/D -0.08 +14.6 +5.4/D +0.05 +8.0 +2.6/E -0.01 +6.6 +4.7/C -0.01 +6.1 +4.0/D -0.01 +4.2 +3.0/B +0.03 +9.2 +6.6/D +0.01 +23.9 +2.7/C +0.04 +13.2 +9.0/B +0.12 -2.3 +7.6/B +0.08 +13.3 +9.7/A +0.08 +13.3 +9.6/A ... +2.2 +1.9/A -0.02 +5.4 +3.9/A -0.02 +4.8 +3.1/B -0.02 +5.6 +4.2/A ML 15.25 NT 9.98 NT 10.01 AM 11.33 AM 11.06 AM 11.40 AM 12.17 AM 11.77 AM 12.22 GI 8.62 MC 8.18 CV 25.50 CV 25.50 SB 15.69 AL 35.19 AL 33.56 AL 35.56 NT 7.02 NT 6.89 NT 6.89 MA 15.33 MA 14.94 MA 15.36 TV 10.76 TV 10.80 AL 17.71 AL 16.67 AL 17.91 LV 23.19 LV 22.88 LV 22.89 LV 23.21 MB 38.84 MB 36.58 MB 39.49 ES 27.13 BL 8.59 WS 14.89 SH 59.14 IB 12.20 SN 15.78 SU 13.77 LG 29.80 LG 25.92 HY 5.95 CI 6.92 CI 6.85 CI 7.02 FA 40.64 FB 25.16 FB 25.49 FG 21.79 FV 11.92 LB 26.38 LB 26.80 MT 9.64 LG 88.00 LG 93.83 MV 19.83 MY 8.57 MJ 9.28 MO 9.01 MP 9.12 LB 31.57 TE 19.63 TH 22.79 SG 34.10 SV 17.67 SV 18.33 ML 8.66 HM 12.64 ... +5.0 +3.3/ ... +4.1 +1.0/ ... +4.4 +1.2/ -0.01 +5.0 +2.3/B ... +4.5 +1.6/C -0.01 +5.2 +2.6/B -0.01 +6.8 +3.3/A -0.02 +6.2 +2.5/B -0.01 +7.0 +3.5/A ... +1.9 +0.7/ ... +5.1 +3.6/C ... +11.6 +4.8/ ... +11.8 +5.1/ ... +3.7 +4.5/ +0.09 +7.3 +1.4/E +0.08 +6.7 +0.7/E +0.09 +7.5 +1.7/E ... +4.4 +1.0/D ... +3.9 +0.2/E +0.01 +4.4 +0.8/D -0.04 +9.8 +6.3/B -0.01 +9.4 +5.5/C -0.05 +10.0 +6.6/A -0.02 +6.7 +4.6/B -0.02 +7.0 +4.9/B +0.04 +13.0 +7.2/A +0.03 +12.4 +6.4/B +0.04 +13.2 +7.5/A +0.10 +9.9 +7.3/B +0.10 +9.3 +6.5/C +0.10 +9.3 +6.5/C +0.11 +10.1 +7.6/B +0.14 +9.1 -0.4/E +0.12 +8.5 -1.1/E +0.14 +9.3 -0.1/E ... +19.2 +3.0/ ... +2.1 +2.8/D +0.03 +20.7 +5.0/D +0.08 +17.8 +5.6/D ... +6.9 +1.4/ ... -3.1 -11.8/ ... +22.4 +5.1/ +0.06 +22.3 +10.5/B +0.05 +21.7 +9.7/C +0.01 +5.4 +4.0/C -0.01 +4.3 +1.5/E -0.01 +3.7 +0.7/E -0.01 +4.4 +1.7/E ... +25.8 +4.4/ +0.05 +21.2 +3.3/C +0.06 +21.4 +3.6/C ... +28.8 +4.3/ ... +19.8 +2.7/ +0.06 +13.0 +8.0/C +0.07 +13.2 +8.2/C ... +3.7 +2.9/ +0.30 +20.9 +10.1/C +0.32 +21.1 +10.4/B ... +5.4 +6.1/ -0.01 +4.4 +3.3/C ... +4.7 +3.0/ ... +3.6 +2.8/ ... +3.9 +3.0/ ... +15.7 +9.2/ ... +5.9 +3.5/ ... +8.8 +5.2/ ... +8.6 +6.5/ ... +1.1 +8.2/ ... +1.2 +8.4/ -0.01 +4.8 +3.4/C -0.01 +7.0 +5.0/C Name USGvtIncA m QS CnsrvGrA m DefesvGrA m GlbEqA m GrA m ModGrA m SP500IdxA b Rainier SMCEqOriginal b RiverNorth CorOppR m dblelnStrIncI d dblelnStrIncR m Royce LowPricedStkSvc m MicroCpInvm d OppInvm d PEMutCnslt m PEMutInvm d PremInvm d Sm/MdCpPremSvc m SmCpValSvc m SmlrCoGrSvc m SpecEqInvm d TtlRetInvm d Obj NAV NAV Change YTD Rtn 3-Yr Rtn/Rk Name BCGrAdv b BCGrR b Bal CATFBd CorpInc CptlAprc CptlAprcAdv b CptlOpp DivGr DivGrAdv b DiversMidCpGr EMBd d EMLclCcyBd d EMStk d EmergEurope d EqIdx500 d EqInc EqIncAdv b ErpnStk d ExtendedEqMktId d FinclSvcs GNMA GeorgiaTFBd GlbGrStk d GlbMltSectBd GlbRlEstt d GlbStk d GlbTech GrStk GrStkAdv b GrStkR b GrandInc HY d HlthSci InflProtBd InsAfrcMdlEst d InsCorPlus InsEMBd d InsEMEq d InsFltngRt d InsFltngRtF d InsGlbGrEq d InsHY d InsIntlBd d InsIntlCorEq d InsLgCpCorGr InsLgCpGr InsLgCpVal InsMdCpEqGr InsSmCpStk InsUSStructRsrc IntlBd d IntlDiscv d IntlEqIdx d IntlStk d IntlStkAdv m IntlValEq d IntlValEqAdv m Japan d LatinAmerica d MdCpGr MdCpGrAdv b MdCpGrR b MdCpVal MdCpValAdv b MdCpValR b MediaTeleCms MrylndShTrTFBd MrylndTFBd NJTFBd NYTFBd NewAmericaGr NewAmericaGrAdv b NewAsia d NewEra NewHorizons NewInc OverseasStk d PersonalStrBal PersonalStrGr PersonalStrInc QMUSSmCpGrEq d RlAsts d RlEstt d RlEsttAdv m Rtr2005 Rtr2010 Rtr2010Adv b Rtr2010R b Rtr2015 Rtr2015Adv b Rtr2015R b Rtr2020 Rtr2020Adv b Rtr2020R b Rtr2025 Rtr2025Adv b Rtr2025R b Rtr2030 Rtr2030Adv b Rtr2030R b Rtr2035 Rtr2035Adv b Rtr2035R b Rtr2040 Rtr2040Adv b Rtr2040R b Rtr2045 Rtr2045Adv b Rtr2045R b Rtr2050 Rtr2050Adv b Rtr2050R b Rtr2055 Rtr2055Adv b RtrBal RtrBalAdv b RtrBalR b SciandTech SciandTechAdv b ShrtTrmBd SmCpStk SmCpStkAdv b SmCpVal d SmCpValAdv m SpectrumGr SpectrumInc SpectrumIntl d SummitMnInc SummitMnIntr TFHY d TFInc TFIncAdv b TFShrtInterm TtlEqMktIdx d TxEfficientEq d USBdEnhIdx d USLgCpCor USTrsInterm USTrsLngTrm VITFBd Val ValAdv b GI 12.87 -0.01 +0.8 +0.7/E MA CA WS XM AL LB 15.07 14.02 16.32 17.28 17.04 24.66 ... ... +0.04 ... ... +0.04 +9.2 +7.8 +14.8 +10.6 +10.3 +13.1 +4.7/ +4.1/ +8.9/A +5.0/ +5.0/ +9.3/B MG 38.55 +0.17 +12.0 +4.6/E MA MU MU 12.38 10.66 10.67 +0.01 ... ... +12.5 +4.7 +4.5 +5.7/B +4.5/ +4.2/ SB SB SV SB SB SG MG SV SG SV SB 8.46 12.26 14.51 9.56 11.93 17.63 15.98 9.53 12.52 21.89 14.26 +0.05 +0.09 +0.14 +0.08 +0.10 +0.18 +0.11 +0.03 +0.10 +0.05 +0.10 +2.8 +2.9 +12.9 +7.4 +8.3 +13.7 +9.5 -4.5 +13.7 -0.6 +5.0 -0.5/E +2.2/E +8.0/B +5.5/D +6.6/D +6.5/D +6.1/D -0.1/E +7.4/D +5.9/C +7.2/C Russell InTxMgLCpS LG 38.35 InvEMS EM 20.66 InvGbRlEstSecS GR 35.38 InvGlbEqS WS 11.49 InvIntlDevMktsS FB 40.08 InvInvmGrdBdS CI 21.44 InvLPBalStrA m MA 11.70 InvLPBalStrC b MA 11.46 InvLPBalStrS MA 11.85 InvLPCnsrvStrC b XY 9.84 InvLPEqGrStrA m AL 13.12 InvLPEqGrStrC b AL 11.77 InvLPEqGrStrS AL 13.18 InvLPGrStrA m AL 12.91 InvLPGrStrC b AL 12.48 InvLPGrStrS AL 13.07 InvLPModStrA m CA 10.59 InvLPModStrC b CA 10.45 InvShrtDrBdS CS 19.19 InvStrBdS CI 10.96 InvTEBdC MI 23.21 InvTxMgdUSMSCpS SG 24.78 InvUSCorEqS LB 34.07 InvUSDefesvEqS LB 53.01 InvUSSmCpEqS SB 33.05 Rydex BasBiotechInv SH 92.18 DynSP500H b LE 100.36 NASDAQ1002xStrH b LE 124.15 NASDAQ100Inv LG 33.76 SEI CAMuniBdF MF 10.92 CoreFxdIncF CI 11.34 EmergMktsDbtF EB 10.65 EmergingMktsEqF EM 12.60 HighYieldBdF HY 7.28 InMgSP500IdxE LB 60.16 IntermTermMuniF MI 11.77 IntlEqF FB 11.24 IntlFxdIncF IB 10.13 LargeCapGrowthF LG 34.50 LargeCapValueF LV 24.29 MidCapF MB 27.30 NewJrsyMuniBdF MJ 10.50 NewYorkMuniBdF MN 10.89 PnnylvnMuniBdF MP 10.86 S&P500IndexF LB 59.74 ShortDurGovtF GS 10.39 SmallCapGrowthF SG 33.30 SmallCapValueF SV 25.16 TaxMgdSm/MdCpF SB 21.42 TxMgdLCpF LB 23.86 USMgdVolF LV 18.24 UltraShtDurBdF UB 9.34 SSGA IntlStkSelionN b SP500IdxN b Salient SelIncA m SelIncC m Schwartz MariaBd MariaGr MariaRisingDiv Scout CorBdIns CorPlusBdIns Intl MidCp SmCp UnconsBdIns Selected AmrcnD AmrcnS b Sentinel BalA m CommonStkA m GvtSecA m IntlEqA m MltAstIncA m SmCoA m SustCorOppsA m Sequoia Sequoia +7.6/C +16.5/ +26.6/ +14.1/ -0.01 +4.8 +2.5/D -0.01 +3.9 +3.1/B -0.02 +14.2 +2.4/D +0.10 +32.1 +4.7/B ... +5.9 +4.8/ ... +13.1 +10.1/ ... +4.7 +2.8/C +0.05 +20.7 +4.6/B -0.01 +1.0 +2.9/A ... +19.2 +9.3/ ... +7.4 +5.7/ ... +10.2 +9.1/ ... +4.2 +2.3/E ... +4.5 +2.4/D ... +4.8 +2.5/E ... +13.0 +9.9/ ... +0.6 +0.8/C ... +11.2 +7.6/ ... +0.1 +5.6/ ... +6.4 +6.3/ ... +11.8 +7.2/ ... +8.2 +9.1/ -0.01 +1.3 +1.0/A 11.95 36.31 +0.01 +0.06 +19.4 +13.4 +4.5/A +9.7/A RR RR 23.78 23.12 -0.02 -0.02 +2.0 +1.6 +6.2/D +5.6/E NorthAmrcnEqInv LB 16.49 Bal CATFBd CorEq DivEq FdmtlIntlLgCIdx FdmtlUSLgCIdx FdmtlUSSmCIdx GNMA GlbRlEstt HC HdgdEq IntermTrmBd IntlIdx LgCpGr MktTrackAllEq MktTrackBal MktTrackCnsrv MktTrackGr SP500Idx Schwab1000Idx SmCpEq SmCpIdx TFBd Trgt2020 Trgt2030 Trgt2040 TrsInflPrtScIdx TtlStkMktIdx ... +29.9 ... +25.1 ... +49.2 ... +22.9 +8.7/ +3.4/ +5.2/ +7.9/ +4.5/ +2.9/ +4.8/ +4.0/ +5.0/ +2.2/ +5.5/ +4.7/ +5.8/ +4.9/ +4.1/ +5.2/ +4.3/ +3.6/ +1.4/ +3.1/ +2.9/ +6.3/ +9.2/ +9.4/ +8.2/ FV LB Schroder Schwab ... +12.7 ... +30.8 ... +8.5 ... +15.7 ... +19.3 ... +3.6 ... +8.1 ... +7.6 ... +8.4 ... +4.5 ... +11.4 ... +10.8 ... +11.6 ... +10.2 ... +9.5 ... +10.4 ... +7.2 ... +6.6 ... +1.4 ... +4.4 ... +4.5 ... +6.1 ... +12.2 ... +10.8 ... +5.6 MA 15.25 MF 11.95 LB 23.56 LV 16.84 FV 9.33 LV 16.47 SB 14.77 GI 9.94 GR 7.88 SH 26.24 LO 17.53 CI 10.09 FB 20.57 LG 17.91 XM 18.19 MA 18.77 CA 16.12 AL 22.89 LB 39.05 LB 60.75 SB 22.59 SB 30.12 MI 11.79 TE 14.54 TH 15.81 TJ 16.76 IP 11.19 LB 44.85 +0.02 +10.6 +8.6/B ... +10.3 +6.7/ -0.01 +4.7 +2.8/C +0.04 +15.3 +8.4/C +0.06 +8.4 +5.6/D +0.01 +18.1 +3.4/B +0.03 +8.1 +7.6/B +0.07 +4.4 +8.1/B -0.01 +1.5 +2.0/B ... +14.4 +8.4/A +0.02 +21.3 +9.2/B +0.02 +3.7 +6.1/A -0.01 +2.2 +2.0/E +0.03 +20.2 +3.8/C -0.01 +19.4 +9.9/C ... +12.3 +7.8/ ... +8.2 +5.8/ ... +6.4 +4.5/ ... +10.0 +6.9/ +0.05 +13.5 +9.8/A +0.11 +13.3 +9.3/B +0.18 +3.2 +8.2/B +0.20 +7.2 +9.1/B -0.01 +4.4 +2.7/C ... +9.6 +5.3/ ... +12.5 +6.6/ ... +14.4 +7.4/ -0.01 +2.4 +1.8/A +0.10 +12.9 +9.5/A CI 11.40 ... +2.9 +3.0/B MG 31.04 +0.04 +17.4 +10.5/A LB 18.04 +0.02 +8.0 +6.0/E CI 11.47 CI 31.92 FB 24.64 MB 18.80 SG 28.04 NT 11.87 -0.02 +3.3 +2.4/D -0.05 +3.4 +2.6/C +0.08 +19.3 +5.0/B +0.14 +13.4 +9.8/A +0.19 +20.7 +11.3/A -0.01 +2.2 +1.7/D LB 38.64 LB 38.56 +0.08 +11.6 +9.3/B +0.08 +11.3 +8.9/B MA LB GI FB XY SG LB +0.02 +0.09 -0.01 +0.02 ... +0.01 +0.05 21.56 45.92 9.72 18.81 12.53 5.23 24.01 LG 180.14 +9.9 +14.3 +1.8 +19.0 +5.1 +7.8 +14.0 +5.9/B +9.1/B +1.4/D +5.9/A +3.5/B +9.7/B +7.7/C -0.01 +12.0 +1.0/E Shelton CMCorValDrct LV 25.45 +0.07 +5.7 +6.3/C CMSP500IdxDrct LB 48.93 +0.07 +13.0 +9.6/A CMSPMdCpIdxDrct MB 26.21 +0.13 +6.8 +8.9/A Sit DivGrI d LgCpGr d MidCpGr d MinnesotaTFInc TFInc USGvtSec Smead Funds ValI1 ValInv b Sound Shore ShoreInv LB 17.31 +0.01 +11.8 +8.5/C LG 42.39 ... +19.4 +10.3/B MG 18.46 +0.13 +14.8 +5.8/E SM 10.47 ... +4.4 +3.3/B MI 9.62 ... +5.2 +4.4/A GS 10.91 ... +1.1 +1.4/A LB 44.81 LB 44.80 +0.17 +15.0 +8.4/C +0.16 +14.8 +8.1/C LV 48.59 +0.23 +10.6 +6.5/C Spirit of America IncA m MnTFBdA m RlEsttIncGrA m State Farm Bal BdIns BdPrem m EqBdPrem m EqIns EqPrem m Gr Interim IntlIdxPrem m LfPth2020Prem m LfPth2030Prem m LfPth2040Prem m LfPthRetPrem m MnBd SP500IdxIns SP500IdxPrems m SmCpIdxPrems m SmMidCpEqPrems m TxAdvtgdBdPrem m CL ML SR 12.06 9.51 11.94 MA 66.81 CI 11.30 CI 11.31 MA 12.19 LB 10.62 LB 11.06 LB 76.60 GS 9.94 FB 12.91 TE 14.87 TH 16.21 TJ 17.35 RI 13.30 MI 8.73 LB 19.08 LB 19.02 SB 17.80 SB 12.18 MI 11.91 Sterling Capital BhvLgCpValEqIns LV 20.62 BhvSmCpValEqIns SV 17.86 MidValIns MB 18.51 NCIntermTFIns SI 10.84 StrtonSmCpVlIns SB 87.21 TtlRetBdIns CI 10.61 Stone Harbor HYBdIns Stralem Fund Eq d T. Rowe Price AfrcMdlEst d BCGr -0.02 ... -0.03 +6.0 +4.2 +5.8 +4.7/E +3.5/C +6.6/E +0.13 +6.5 +5.6/B -0.01 +3.0 +3.0/B -0.01 +2.9 +2.8/B +0.03 +9.4 +6.5/A +0.05 +13.8 +9.0/B +0.05 +13.8 +8.8/B +0.28 +8.9 +7.5/D -0.01 +1.2 +1.1/A +0.04 +19.9 +3.1/D +0.01 +8.4 +4.1/D +0.02 +11.2 +5.1/D +0.03 +13.6 +6.0/C +0.01 +7.4 +3.7/C -0.01 +3.8 +2.8/B +0.03 +13.2 +9.4/B +0.03 +13.2 +9.2/B +0.11 +6.8 +8.2/B +0.07 +3.5 +3.6/E -0.01 +3.9 +3.0/B +0.07 +9.8 +6.7/C +0.09 +1.4 +7.9/B +0.06 +5.4 +6.6/C ... +3.8 +2.4/C +0.51 +4.6 +7.3/C -0.02 +3.7 +3.2/A HY 8.25 +0.01 +4.8 +2.9/E LB 10.40 MQ 8.93 LG 92.64 -0.01 +13.0 +7.8/C -0.01 +13.2 -4.0/E +0.09 +27.6 +13.6/A TCM SmCpGr TCW CorFIIns CorFIN b EMIncIns RltvVlDivAprcI RltvVlDivAprcN b RltvVlLgCpIns SelEqsI SelEqsN b TtlRetBdI TtlRetBdN b Obj NAV TFS MktNetrl TIAA-CREF BdIdxIns BdIns BdPlusIns BdPlusRet BdPlusRetail b BdRet EnhIntlEqIdxIns EnhLCGrIdxIns EnhLCValIdxIns EqIdxIns EqIdxRet EqIdxRetail b GrIncIns GrIncPrem b GrIncRet GrIncRetail b HYIns HYRet HYRetail b InflLinkedBdIns InflLinkedBdRet InflLinkedBdRtl b IntlEqIdxIns IntlEqIdxPrem b IntlEqIdxRet IntlEqIns IntlEqPrem b IntlEqRet IntlEqRetail b Lfcycl2010Rtr Lfcycl2015Rtr Lfcycl2020Rtr Lfcycl2025Rtr Lfcycl2030Rtr Lfcycl2035Rtr Lfcycl2040I Lfcycl2040Rtr Lfcycl2045Rtr LfcyclId2010I LfcyclId2020I LfcyclId2025I LfcyclId2035I YTD Rtn 3-Yr Rtn/Rk LG 91.28 LG 87.99 MA 24.74 MC 11.58 TW 9.72 MA 29.27 MA 28.92 LB 26.01 LB 41.49 LB 41.42 MG 28.41 EB 12.87 XP 7.10 EM 43.02 MQ 15.53 LB 67.54 LV 33.97 LV 33.88 ES 20.63 MB 27.85 SF 27.04 GI 9.29 SL 11.57 WS 24.16 IB 11.49 GR 20.26 WS 35.42 ST 18.50 LG 67.22 LG 65.78 LG 63.82 LB 28.47 HY 6.79 SH 73.84 IP 12.01 MQ 6.16 CI 10.43 EB 9.27 EM 39.24 BL 10.02 BL 10.01 WS 27.27 HY 9.04 IB 8.94 FB 13.68 LG 35.45 LG 37.42 LV 23.00 MG 54.69 SG 23.83 LB 13.65 IB 9.08 FR 69.66 FB 14.17 FG 18.99 FG 18.97 FV 15.15 FV 15.37 JS 14.05 LS 26.24 MG 89.12 MG 86.59 MG 84.08 MV 30.44 MV 30.24 MV 29.78 SC 94.84 SS 5.23 SL 10.81 MJ 12.08 MY 11.71 LG 50.20 LG 49.15 PJ 20.25 SN 34.33 SG 53.38 CI 9.53 FB 11.12 MA 24.45 AL 33.98 CA 19.67 SG 32.41 SN 11.29 SR 28.67 SR 29.01 TA 13.92 TA 18.90 TA 18.78 TA 18.65 TD 15.62 TD 15.54 TD 15.40 TE 22.85 TE 22.67 TE 22.44 TG 17.58 TG 17.47 TG 17.28 TH 25.84 TH 25.59 TH 25.36 TI 18.86 TI 18.74 TI 18.53 TJ 27.06 TJ 26.79 TJ 26.59 TK 18.26 TK 18.12 TK 17.90 TN 15.35 TN 15.21 TN 15.06 TL 15.38 TL 15.28 CA 15.69 CA 15.70 CA 15.69 ST 47.73 ST 47.14 CS 4.72 SG 48.81 SG 48.28 SB 47.74 SB 47.38 LG 24.95 MU 12.83 FB 14.34 ML 11.96 MI 11.97 HM 12.05 ML 10.20 ML 10.21 MS 5.63 LB 28.56 LG 27.77 CI 11.06 LB 23.06 GI 5.79 GL 12.75 SL 12.05 LV 37.57 LV 36.96 +0.09 +27.3 +13.3/A +0.09 +27.1 +13.0/A +0.02 +13.7 +6.7/A -0.01 +4.9 +3.6/C -0.01 +5.5 +3.9/B +0.02 +11.8 +9.7/A +0.02 +11.5 +9.3/A +0.04 +15.4 +10.3/A +0.06 +12.3 +10.3/A +0.06 +12.1 +10.0/A +0.11 +16.1 +9.8/A -0.01 +9.7 +7.0/A -0.03 +16.7 0.0/B +0.35 +35.8 +7.9/A -0.10 +17.2 -1.2/C +0.10 +13.3 +9.6/A +0.14 +8.8 +6.8/C +0.14 +8.6 +6.6/C +0.01 +22.7 +2.1/D +0.15 +10.2 +8.1/B +0.20 +9.9 +9.8/B ... +1.6 +2.0/B ... +4.1 +3.1/B +0.10 +26.2 +9.0/A -0.01 +5.7 +3.6/A -0.12 +4.2 +4.4/D +0.09 +23.4 +11.5/A +0.13 +39.9 +22.3/A +0.05 +26.2 +13.3/A +0.04 +26.0 +13.0/A +0.05 +25.8 +12.7/A +0.01 +13.8 +10.0/A ... +6.2 +4.6/B +0.03 +25.0 +11.6/A ... +2.3 +1.4/B -0.02 +13.2 -3.6/E -0.01 +4.3 +3.2/A -0.01 +9.6 +7.7/A +0.31 +35.7 +7.9/A ... +2.5 +3.8/A ... +2.3 +3.7/A +0.12 +26.3 +9.2/A ... +6.4 +4.9/A -0.02 +10.7 +0.6/D +0.03 +23.4 +5.0/B +0.04 +27.5 +13.7/A +0.01 +28.0 +14.3/A +0.08 +9.7 +7.9/A +0.20 +19.0 +12.8/A +0.09 +8.9 +9.8/B +0.02 +15.5 +10.4/A -0.02 +10.4 +0.4/D +0.07 +31.0 +12.1/A +0.03 +20.8 +4.1/B +0.06 +24.2 +6.3/B +0.06 +23.9 +6.1/B +0.04 +18.3 +2.2/C +0.04 +18.0 +1.9/D -0.01 +22.4 +13.5/A -0.11 +35.5 +1.3/A +0.32 +18.2 +12.1/A +0.30 +18.0 +11.8/A +0.30 +17.8 +11.5/A +0.09 +4.7 +7.9/B +0.09 +4.5 +7.7/B +0.09 +4.4 +7.4/B +0.13 +27.7 +14.9/A ... +2.0 +0.7/E -0.01 +4.0 +3.4/A ... +4.4 +3.5/B -0.01 +4.4 +3.5/C +0.04 +25.2 +12.3/A +0.04 +25.0 +12.0/A +0.23 +33.2 +7.0/C +0.18 +2.0 -4.5/B +0.18 +23.3 +12.8/A -0.01 +3.6 +2.7/C +0.02 +22.6 +4.9/B +0.03 +13.3 +6.6/A +0.05 +16.6 +7.6/A +0.01 +10.1 +5.3/A +0.21 +13.3 +10.0/B -0.02 +5.1 +0.2/B -0.18 +1.7 +8.4/C -0.19 +1.5 +8.1/C +0.01 +8.2 +4.6/B +0.01 +8.9 +4.9/A +0.01 +8.7 +4.6/B +0.01 +8.5 +4.4/C +0.01 +10.2 +5.4/A +0.01 +10.0 +5.2/A +0.02 +9.8 +4.9/B +0.02 +12.0 +6.1/A +0.02 +11.8 +5.8/A +0.03 +11.6 +5.6/A +0.02 +13.4 +6.7/A +0.02 +13.2 +6.4/A +0.02 +12.9 +6.1/A +0.04 +14.7 +7.1/A +0.04 +14.5 +6.9/A +0.04 +14.3 +6.6/A +0.03 +15.8 +7.5/A +0.03 +15.5 +7.2/A +0.04 +15.4 +6.9/A +0.05 +16.6 +7.7/A +0.05 +16.4 +7.5/A +0.05 +16.2 +7.2/A +0.04 +16.9 +7.9/A +0.03 +16.6 +7.6/A +0.03 +16.4 +7.3/B +0.03 +16.8 +7.9/A +0.03 +16.6 +7.6/A +0.03 +16.4 +7.3/A +0.03 +16.8 +7.8/A +0.03 +16.6 +7.6/A +0.01 +7.9 +4.3/C +0.01 +7.7 +4.1/C +0.01 +7.5 +3.8/C +0.07 +29.1 +16.2/B +0.07 +28.9 +16.0/C ... +1.5 +1.1/C +0.19 +8.6 +9.4/B +0.19 +8.4 +9.1/B +0.27 +5.8 +9.9/A +0.27 +5.5 +9.5/A +0.06 +19.0 +8.6/D ... +5.9 +3.8/B +0.04 +23.7 +4.9/B ... +5.0 +3.7/B -0.01 +4.3 +2.8/C -0.01 +5.8 +4.7/C ... +4.4 +3.3/C ... +4.2 +3.0/D ... +2.6 +1.2/B +0.06 +12.7 +9.4/B +0.05 +20.5 +11.0/B -0.02 +3.6 +2.9/B +0.01 +13.7 +10.6/A -0.01 +2.5 +2.1/B -0.07 +6.8 +5.2/D ... +3.9 +3.3/A +0.07 +11.6 +7.4/B +0.07 +11.5 +7.2/B SG 36.66 +0.28 +17.0 +11.2/A CI 11.05 CI 11.02 EB 8.65 LV 19.16 LV 19.48 LV 23.97 LG 29.87 LG 27.73 CI 10.04 CI 10.36 -0.01 +3.0 +2.4/D -0.01 +2.8 +2.1/D -0.01 +10.5 +5.5/B +0.11 +5.8 +6.2/D +0.11 +5.7 +5.9/D +0.14 +9.2 +6.8/C ... +26.0 +10.4/B ... +25.8 +10.1/C -0.01 +3.4 +2.6/C -0.01 +3.2 +2.3/D TETON Westwood MightyMitesAAA m NAV Change SB 28.25 +0.25 +9.2 +8.9/B NE 14.26 +0.02 -2.7 -0.2/D CI 10.89 CI 10.45 CI 10.52 CI 10.53 CI 10.54 CI 10.64 FB 8.15 LG 13.27 LV 10.32 LB 18.73 LB 18.98 LB 19.03 LG 13.85 LG 13.85 LG 14.07 LG 18.27 HY 9.85 HY 9.86 HY 9.90 IP 11.57 IP 11.63 IP 11.27 FB 19.89 FB 19.84 FB 20.30 FG 13.01 FG 12.98 FG 13.46 FG 8.69 TA 13.81 TD 12.54 TE 13.17 TG 13.51 TH 13.81 TI 14.25 TJ 11.08 TJ 14.68 TK 12.29 TA 14.98 TE 16.38 TG 17.13 TI 18.65 a Continued on next page -0.01 +3.3 +2.8/B -0.01 +4.2 +3.6/A -0.01 +4.5 +3.7/A -0.01 +4.2 +3.5/A -0.01 +4.3 +3.4/A -0.01 +3.9 +3.4/A +0.01 +20.7 +4.2/B ... +19.0 +12.2/A +0.03 +6.3 +6.4/C +0.05 +12.9 +9.5/A +0.04 +12.7 +9.3/B +0.04 +12.6 +9.2/B +0.05 +15.2 +9.5/C +0.05 +15.1 +9.4/C +0.05 +15.0 +9.3/C +0.07 +14.9 +9.2/C ... +4.7 +4.8/B +0.01 +4.6 +4.5/B +0.01 +4.6 +4.5/B -0.01 +1.8 +1.3/B -0.01 +1.6 +1.0/C ... +1.6 +1.0/D +0.02 +20.2 +4.0/C +0.03 +20.1 +3.8/C +0.03 +20.0 +3.7/C +0.04 +27.1 +5.9/C +0.05 +26.9 +5.7/C +0.05 +26.9 +5.6/C +0.04 +26.9 +5.6/C +0.02 +9.4 +5.1/A +0.02 +10.3 +5.5/A +0.02 +11.3 +5.9/A +0.02 +12.5 +6.3/A +0.03 +13.7 +6.7/A +0.03 +14.8 +7.0/A +0.03 +16.3 +7.7/A +0.04 +16.0 +7.4/A +0.03 +16.5 +7.6/A +0.02 +8.3 +4.9/A +0.02 +9.9 +5.6/A +0.03 +11.0 +6.1/A +0.03 +13.1 +6.9/B theintelligencer.net • Money & Markets e-Edition Thursday, Monday, September December 18, 10, 2017 2015 Plus 25 Mutual Funds ( Name LfcyclId2040I LfcyclId2045I LfcyclRtIncRtr LgCpGrIdxIns LgCpGrIdxRet LgCpGrIns LgCpGrRet LgCpGrRetail b LgCpValIdxIns LgCpValIdxRet LgCpValIns LgCpValPrem b LgCpValRet LgCpValRetail b MdCpGrI MdCpGrRtl b MdCpGrRtr MdCpValI MdCpValP b MdCpValRtl b MdCpValRtr MgdAllcRtl b RlEsttSecI RlEsttSecRtl b RlEsttSecRtr SP500IdxI SP500IdxRtr SclChEqI SclChEqRtl b SclChEqRtr ShrtTrmBdI ShrtTrmBdRtl b SmCpBlndIdxI SmCpBlndIdxRtr SmCpEqI SmCpEqP b SmCpEqRtl b SmCpEqRtr TEBdR b Third Avenue FocedCrdtIns d IntlValIns d RlEsttValIns d SmCpValIns d ValIns d Thompson Bd LgCp continued) Obj NAV NAV Change +0.04 +14.1 +7.2/A +0.05 +14.6 +7.5/A +0.01 +9.0 +4.9/A +0.02 +20.1 +11.8/A +0.02 +19.9 +11.6/A +0.04 +25.5 +12.1/A +0.04 +25.3 +11.8/A +0.05 +25.2 +11.8/A +0.06 +6.8 +7.2/B +0.06 +6.7 +7.0/B +0.09 +6.9 +6.9/C +0.09 +6.7 +6.7/C +0.09 +6.7 +6.6/C +0.09 +6.6 +6.5/C +0.11 +18.5 +7.0/D +0.11 +18.2 +6.6/D +0.11 +18.3 +6.7/D +0.05 +5.6 +6.4/C +0.04 +5.5 +6.3/C +0.04 +5.3 +6.1/C +0.04 +5.4 +6.1/C +0.02 +12.3 +6.4/A -0.07 +9.7 +10.5/A -0.07 +9.4 +10.1/A -0.07 +9.5 +10.2/A +0.04 +13.4 +9.8/A +0.04 +13.2 +9.5/A +0.05 +12.9 +8.3/C +0.05 +12.7 +8.0/C +0.05 +12.7 +8.0/C ... +1.8 +1.6/B ... +1.5 +1.3/C +0.14 +7.3 +9.3/A +0.14 +7.1 +9.0/B +0.14 +7.0 +10.3/B +0.13 +6.9 +10.1/B +0.14 +6.9 +9.9/B +0.13 +6.9 +10.0/B -0.01 +4.8 +2.6/C HY FA GR SB WS ... +0.09 +0.13 +0.09 +0.24 1.69 18.87 34.29 22.14 55.14 Timothy PlanSmCpValA m Tocqueville Delafield b Gold m IntlVal b Tocqueville b Torray Torray Touchstone FlexIncY FocedY GrOppsIns IntlSmCpY MidCpGrA m MidCpGrY MidCpValIns MidCpY SdCptlInsGr SdCptlSelGrY SdCptlSelGrZ b SmCpGrY SmCpIns SstnbtyIpcEqA m SstnbtyIpcEqY TtlRetBdIns UlShrtDrFIY UlShrtDrFIZ b ValIns Transamerica AsAlCnsrvA m AsAlCnsrvC m AsAlGrA m AsAlGrC m AsAlModA m AsAlModC m AsAlModGrA m AsAlModGrC m CptlGrA m HYBdA m MltMgdBalA m SMPValA m -13.6 +21.5 +14.8 +2.1 +9.5 -15.6/E +4.8/D +6.2/A +7.2/C +3.1/E CS 11.51 ... +4.1 +3.1/A LB 62.67 +0.13 +9.4 +6.8/D CALtdTrmMnA m SS 13.83 CorGrA m LG 32.38 IntermMnA m MI 14.21 IntermMnC m MI 14.23 IntlValA m FB 27.71 IntlValC m FB 25.04 IntlValI FB 28.47 InvmIncBldrA m IH 21.38 InvmIncBldrC m IH 21.36 LtdTrmIncA m CS 13.46 LtdTrmIncC m CS 13.44 LtdTrmIncI CS 13.46 LtdTrmMnA m MS 14.49 LtdTrmMnC m MS 14.52 LtdTrmMnI MS 14.49 NewMxcIntermMnA m SI 13.36 ValA m LB 64.97 ValC m LB 59.62 ValI LB 66.85 BalIncPlusA m DiversIncPlusA m HYA m IncA m LgCpGrA m LgCpStkA m LgCpStkS LgCpValA m LgCpValS LtdMatBdA b MidCpStkA m MidCpStkS MnBdA m OppIncPlusA m OppIncPlusS SmCpStkA m 3-Yr Rtn/Rk TJ 19.14 TK 19.20 RI 11.68 LG 27.14 LG 27.30 LG 19.32 LG 19.19 LG 19.25 LV 19.25 LV 19.54 LV 19.31 LV 19.25 LV 19.22 LV 18.55 MG 23.30 MG 22.65 MG 22.68 MV 24.27 MV 24.20 MV 23.67 MV 24.10 MA 12.83 SR 16.28 SR 16.16 SR 16.90 LB 28.19 LB 27.99 LB 18.63 LB 16.79 LB 18.88 CS 10.37 CS 10.37 SB 21.08 SB 21.14 SG 19.77 SG 19.65 SG 19.12 SG 19.30 MI 10.51 Thornburg Thrivent YTD Rtn MA 13.13 CA 7.32 HY 4.88 TW 9.26 LG 9.82 WS 28.46 WS 28.73 LV 22.03 LV 22.19 CS 12.49 MB 24.90 MB 27.75 ML 11.46 MU 10.32 MU 10.32 SG 21.30 -0.01 +3.0 +1.4/C +0.13 +18.0 +5.9/E ... +3.6 +2.2/D ... +3.4 +1.8/E +0.10 +20.7 +6.3/A +0.09 +20.0 +5.5/A +0.10 +21.0 +6.6/A +0.06 +10.2 +3.3/C +0.05 +9.7 +2.5/D ... +2.2 +2.1/A ... +2.2 +1.8/A -0.01 +2.5 +2.4/A ... +3.1 +1.4/B ... +2.9 +1.2/B -0.01 +3.3 +1.7/A ... +2.6 +1.8/D +0.15 +18.0 +9.9/A +0.13 +17.3 +9.1/B +0.15 +18.3 +10.3/A ... +7.8 +4.8/ ... +6.6 +4.1/ ... +5.9 +4.2/ ... +5.0 +3.6/ ... +19.3 +9.2/ ... +15.2 +7.0/ ... +15.5 +7.4/ ... +8.2 +7.5/ ... +8.5 +8.0/ ... +1.9 +1.7/ ... +7.0 +12.0/ ... +7.3 +12.4/ ... +4.2 +3.1/ ... +4.2 +3.4/ ... +4.3 +3.6/ ... +10.3 +11.9/ SB 19.48 +0.15 +3.7 +7.4/C MV SP FB LB 25.53 37.93 17.41 37.34 +0.08 -0.62 +0.07 +0.07 +3.5 +12.3 +21.7 +11.7 -0.6/E -0.8/D +8.1/A +6.8/D LV 49.74 +0.18 +5.0 +6.4/C MU 11.04 LB 44.12 LG 34.33 FR 18.34 MG 28.14 MG 29.04 MV 19.27 MB 29.68 LG 23.91 LG 17.40 LG 16.70 SG 6.05 SB 17.42 WS 23.77 WS 24.46 CI 10.19 UB 9.30 UB 9.30 LV 10.16 ... +6.1 +4.6/A +0.02 +8.3 +7.8/C +0.07 +21.2 +7.8/D +0.01 +24.1 +6.8/D +0.22 +16.8 +8.9/B +0.23 +17.0 +9.1/B ... +7.7 +9.3/A +0.13 +8.6 +6.7/B ... +30.7 +7.2/E ... +30.5 +7.1/E +0.01 +30.4 +6.9/E +0.03 +2.7 +1.7/E +0.25 -0.2 0.0/E -0.02 +18.1 +8.1/A -0.01 +18.3 +8.4/A -0.02 +3.8 +3.0/B ... +1.3 +1.2/A ... +1.0 +0.9/B +0.02 +6.7 +6.2/C CA CA XM XM CA CA MA MA LG HY MA MV +0.02 +0.01 +0.06 +0.06 +0.02 +0.02 +0.04 +0.04 -0.01 +0.01 +0.02 +0.08 11.58 11.46 16.10 15.60 12.71 12.62 14.24 14.15 27.01 9.34 27.52 28.90 +7.9 +7.3 +14.8 +14.2 +9.8 +9.1 +12.0 +11.4 +34.7 +6.5 +9.1 +7.7 +4.4/B +3.6/D +7.6/A +6.8/B +5.2/A +4.4/B +6.2/B +5.5/C +13.0/A +4.7/B +6.3/A +8.1/A Tributary Funds SmCoIns SB 27.95 +0.16 +1.0 +9.1/B Trust For Credit Uni UnsShrtDrIns GS 9.65 -0.01 +0.9 +0.6/C UnsUlShDrGvtIns UB 9.46 ... +0.5 +0.3/E Tweedy, Browne GlbVal d GlbVlIICyUnHdg d Val WldwdHDvYldVl d FV 27.84 FV 15.25 WS 22.97 WS 10.19 U.S. Global Investor GoldPrcMtls b WldPrecMnral b UBS GlbAllcA m USAllcA m 7.87 6.68 -0.12 -0.11 +11.8 +5.2 +6.4/A +5.3/A IH MA 11.95 47.93 +0.02 +0.10 +12.9 +10.7 +3.9/B +6.6/A AltStrsInvmsP AM 10.63 GlbFIInvmsP IB 10.09 IntermFIInvmsP CI 12.41 IntlEMEqInvP EM 14.25 IntlEqInvmsP FB 16.48 LgCoGrEqInvmsP LG 26.57 LgCoValEqInvmsA m LV 23.90 LgCoValEqInvmsP LV 23.86 MnFIInvmsP MI 13.15 MrBckScFIInvmsP CI 12.92 SMCoGrEqInvmsP SG 17.70 SMCoValEqInvmsP SB 21.53 StrFIInvmsP CI 13.91 ViceInv b USAA AgrsGr CABd CptlGr CrnrstnEq CrnrstnMdlyAgrs CrnrstnMod EM ExtendedMktIdx FirstStartGr Gr GrInc GrandTxtr GvtSec HiInc d Inc IncStk IntermTrmBd Intl NASDAQ100Idx NYBd PrcMtlsMnral SP500IdxMbr SP500IdxRwd SciTech ShrtTrmBd SmCpStk TEIntermTrm TELngTrm TEShrtTrm TrgtRet2020 TrgtRet2030 TrgtRet2040 TrgtRet2050 TrgtRetInc UlShrtTrmBd VIBd Val +3.7/B +1.7/D +3.3/E +2.2/E SP SP UBS PACE USA Mutuals +0.10 +11.2 +0.05 +16.6 +0.08 +10.4 +0.03 +15.6 LB 30.58 LG 45.00 MC 11.08 WS 11.88 WS 15.05 MA 26.97 MA 15.43 EM 19.67 MB 19.07 AL 13.83 LG 29.22 LB 24.37 CA 19.17 GI 9.83 HY 8.23 CI 13.24 LV 20.09 TW 10.71 FG 32.85 LG 17.04 MN 11.99 SP 13.41 LB 35.71 LB 35.73 ST 27.62 CS 9.21 SB 18.18 MI 13.38 ML 13.44 MS 10.51 TE 13.43 TH 14.37 TJ 14.46 TN 14.49 RI 12.05 UB 10.00 SI 11.33 LV 21.75 ... +2.1 +1.1/ -0.02 +6.6 +1.2/C +0.01 +3.4 +2.3/D +0.13 +29.9 +2.3/D +0.04 +19.4 +4.5/B +0.05 +22.4 +10.4/B +0.07 +6.4 +7.0/B +0.07 +6.5 +7.3/B -0.01 +4.9 +2.9/B -0.01 +2.9 +2.8/B +0.11 +14.0 +6.3/D +0.08 +1.6 +7.0/C -0.02 +5.5 +4.0/A +0.05 +16.0 +8.7/B +0.06 +22.4 +10.6/B -0.01 +4.4 +3.5/D +0.04 +15.0 +8.8/A +0.04 +16.0 +6.8/B +0.01 +10.9 +3.1/E ... +10.0 +3.0/E +0.11 +29.9 +3.4/D +0.10 +10.0 +7.6/B ... +11.4 +4.6/D ... +20.0 +12.1/A +0.02 +11.4 +7.8/C +0.01 +8.9 +6.3/A ... +1.9 +1.8/C ... +5.6 +3.6/D -0.01 +4.9 +3.6/A +0.03 +9.8 +7.4/B -0.01 +5.4 +3.4/D +0.11 +22.7 +5.8/C -0.02 +23.6 +14.1/A -0.01 +3.7 +3.1/B -0.24 +10.6 -1.4/E +0.06 +13.3 +9.6/A +0.06 +13.4 +9.7/A +0.18 +31.1 +16.3/B ... +2.3 +1.8/B +0.09 +2.7 +6.0/D -0.01 +5.0 +2.9/B -0.01 +4.7 +3.6/B ... +1.8 +0.8/C +0.01 +9.4 +4.4/D +0.02 +11.5 +5.1/D +0.03 +12.8 +5.6/D +0.03 +13.4 +5.8/D ... +6.5 +3.3/C ... +1.3 +1.0/A -0.01 +3.5 +3.1/A +0.07 +7.6 +6.4/C Name WldGr Obj NAV NAV Change WS 32.31 YTD Rtn 3-Yr Rtn/Rk +0.10 +18.7 +7.7/B Undiscovered Manager BehavioralValA m BehavioralValC m BehavioralValL VALIC Co I AstAllc CorEq CptlCnsrvtn DivVal EmergEcos FrgnVal GlbSclAwrns GlbStr Gr GrInc GvtSec HlthSci InflProt IntlEqsIdx IntlGr IntlGvtBd LgCpCor LgCptlGr MidCpIdx MidCpStrGr SciTech SmCp SmCpIdx SmCpSpecVals SmMidGr StkIdx Val VALIC Co II CorBd HYBd IntlOpps LgCpVal MidCpVal SclyRspnb SmCpVal StrBd VY ClmbCntrnCrS b TRPGrEqI Value Line AstAllcInv b IncGrInv b LgrCoFocedInv b MidCpFoced b PremGr b SmCpOppsInv b VanEck EMA m EMY GlbHardAstsA m GlbHardAstsY IntlInvsGoldA m IntlInvsGoldY Vanguard SV 65.52 +0.35 +3.8 +9.2/A SV 61.75 +0.33 +3.4 +8.6/A SV 67.19 +0.36 +4.1 +9.6/A MA 11.37 LB 23.12 CI 9.93 LV 12.69 EM 9.17 FV 10.79 WS 24.79 IH 12.08 LG 15.80 LB 21.54 GI 10.68 SH 21.29 IP 11.23 FB 7.34 FG 13.85 IB 12.07 LB 11.86 LG 14.08 MB 27.16 MG 14.61 ST 27.95 SB 12.02 SB 21.33 SV 13.58 MG 12.66 LB 38.05 LV 17.11 +0.04 +6.9 +4.6/D +0.06 +11.7 +8.0/C -0.01 +3.2 +2.6/C +0.05 +10.2 +9.4/A +0.08 +37.1 +5.6/B +0.05 +13.7 +0.7/E +0.03 +15.3 +7.1/B +0.03 +11.3 +2.4/D +0.02 +21.8 +10.5/B +0.04 +13.1 +9.1/B -0.01 +2.5 +2.3/A +0.01 +24.8 +11.3/A -0.02 +4.3 +1.4/B ... +19.2 +3.6/C +0.03 +23.1 +4.3/E -0.03 +8.6 +2.1/B +0.01 +14.4 +9.5/A +0.03 +18.9 +9.8/C +0.13 +7.0 +8.7/A +0.08 +18.2 +8.1/C +0.13 +32.5 +15.9/C +0.07 +6.8 +6.8/C +0.14 +7.0 +8.9/B +0.07 +1.9 +9.3/A +0.06 +19.6 +7.7/C +0.06 +13.2 +9.5/A +0.06 +7.5 +6.3/C CI 11.14 HY 7.79 FR 19.88 LV 20.96 MV 21.58 LB 20.46 SV 14.86 MU 11.40 -0.01 +4.0 +2.9/B ... +6.5 +4.5/B +0.02 +31.5 +11.0/A +0.10 +6.1 +7.1/B +0.10 +6.8 +6.4/C +0.02 +12.2 +9.2/B +0.10 -0.7 +7.7/B ... +6.0 +3.6/B LB 22.70 LG 88.04 +0.04 +14.6 +9.3/B +0.07 +26.2 +13.3/A MA AL LG MG MG SG +0.08 ... -0.04 +0.09 +0.12 +0.31 31.60 10.25 30.52 18.53 33.57 49.29 EM 17.26 EM 17.56 SN 32.43 SN 33.02 SP 9.98 SP 10.18 500IdxAdmrl LB 232.24 500IdxInv LB 232.19 BalIdxAdmrl MA 33.60 BalIdxIns MA 33.60 BalIdxInv MA 33.59 CAITTxExAdm MF 11.88 CAITTxExInv MF 11.88 CALtrmTEAdm MC 12.22 CALtrmTEInv MC 12.22 CnsDscIdxAdmrl CD 73.73 CnsStpIdxAdmrl CC 70.15 CnvrtSecInv CV 13.48 CptlOppAdmrl LG 149.44 CptlOppInv LG 64.71 CptlValInv MB 12.70 DevMIdxAdmrl FB 13.92 DevMIdxIns FB 13.94 DivAprcIdxInv LB 37.95 DivGrInv LB 26.04 DiversEqInv LG 34.46 EMGvtBdIdxAdmrl EB 20.42 EMSelStkInv EM 22.44 EMStkIdxInAdm EM 37.45 EMStkIdxInInv EM 28.51 EMStkIdxInPl EM 94.76 EMStkIdxIns EM 28.48 EngyAdmrl EE 94.78 EngyIdxAdmrl EE 45.61 EngyInv EE 50.50 EqIncAdmrl LV 74.67 EqIncInv LV 35.62 EuStkIdxAd ES 72.65 EuStkIdxInsP ES 138.37 EuStkIdxInstl ES 30.98 EuStkIdxInv ES 31.19 ExplorerAdmrl SG 91.62 ExplorerInv SG 98.50 ExplorerValInv SB 35.27 ExtDrTrIdIns GL 35.95 ExtDrTrIdInsPls GL 90.24 ExtMktIdxAdmrl MB 79.73 ExtMktIdxIns MB 79.73 ExtMktIdxInsPls MB 196.77 ExtMktIdxInv MB 79.75 FAWexUSIAdmr FB 32.93 FAWexUSIInPl FB 110.54 FAWexUSIIns FB 104.38 FAWexUSIdxInv FB 20.90 FAWexUSSCIIn FQ 219.83 FAWexUSSCplIInv FQ 43.88 FSocialIdxIns LB 16.40 FSocialIdxInv LB 16.38 FinclsIdxAdmrl SF 31.76 GNMAAdmrl GI 10.56 GNMAInv GI 10.56 GlbEqInv WS 29.89 GlbMnmVlInv SW 13.25 GlbexUSRlEIAdmr d GR 36.60 GlbexUSRlEIdIns d GR 121.95 GrIdxAdmrl LG 68.39 GrIdxIns LG 68.39 GrIdxInv LG 68.38 GrandIncAdmrl LB 75.35 GrandIncInv LB 46.15 HCAdmrl SH 89.56 HCIdxAdmrl SH 76.93 HCInv SH 212.31 HYCorpAdmrl HY 5.98 HYCorpInv HY 5.98 HYTE MI 11.41 HYTEAdmrl MI 11.41 HiDivYldIdxInv LV 32.16 ITIdxAdmrl ST 77.81 InTrBdIdxAdmrl CI 11.49 InTrBdIdxIns CI 11.49 InTrBdIdxInsPls CI 11.49 InTrBdIdxInv CI 11.49 InTrCrpBdIAdmrl TW 23.70 InTrCrpBdIIns TW 29.29 InTrGvtBdIAdmrl GI 21.92 InTrGvtBdIIns GI 27.20 InTrInGdAdm TW 9.85 InTrInGdInv TW 9.85 InTrTEAdmrl MI 14.26 InTrTEInv MI 14.26 InTrTrsAdmrl GI 11.23 InTrTrsInv GI 11.23 IndtlsIdxAdmrl ID 67.78 InflPrtScAdmrl IP 26.07 InflPrtScIns IP 10.62 InflPrtScInv IP 13.28 InsIdxIns LB 229.17 InsIdxInsPlus LB 229.19 InsTtlSMIInPls LB 56.31 InsTtlSMIIns LB 56.31 IntlExplorerInv FQ 21.30 IntlGrAdmrl FG 93.10 IntlGrInv FG 29.27 IntlValInv FV 38.45 LTBdIdInsPls CL 14.21 LTBdIdxIns CL 14.21 LTBdIdxInv CL 14.21 LTCrpBdIdxIns TW 31.15 LTGvtBdIdxIns GL 33.17 LTInGrdAdm TW 10.57 LTInGrdInv TW 10.57 LTTE ML 11.70 LTTEAdmrl ML 11.70 LTTrsAdmrl GL 12.35 LTTrsInv GL 12.35 LfStrCnsrGrInv CA 19.73 LfStrGrInv AL 32.43 LfStrIncInv XY 15.55 LfStrModGrInv MA 26.49 LgCpIdxAdmrl LB 58.22 LgCpIdxIns LB 239.65 LgCpIdxInv LB 46.56 LtdTrmTE MS 11.02 LtdTrmTEAdmrl MS 11.02 MATEInv MT 10.84 MCpGrIdxAdm MG 52.09 MCpGrIdxInv MG 47.57 MCpVlIdxAdm MV 54.39 MCpVlIdxInv MV 41.32 MatlsIdxAdmrl SN 65.12 MdCpGrInv MG 25.46 MdCpIdxAdmrl MB 180.93 MdCpIdxIns MB 39.97 MdCpIdxInsPlus MB 197.12 MdCpIdxInv MB 39.87 MegaCpIdxIns LB 170.04 MegaCpValIdxIns LV 141.94 MgdPayoutInv x MA 18.65 MktNetrlIns NE 11.70 MktNetrlInv NE 11.75 MorganGrAdmrl LG 92.17 MorganGrInv LG 29.74 MrtBckScIdxAdmr GI 21.15 NJLTmTEAdm MJ 12.14 NJLTmTEInv MJ 12.14 NYLTmTEAdm MN 11.87 NYLTmTEInv MN 11.87 OhioLngTrmTE MO 12.66 +10.4 +21.1 +32.4 +13.9 +15.8 +8.1 +6.8/A +8.1/A +14.5/A +10.3/A +8.3/B +9.8/B ... +40.0 ... +40.4 ... -12.0 ... -11.9 ... +15.8 ... +15.9 +4.6/ +5.0/ -14.1/ -13.9/ +0.7/ +1.1/ +0.34 +13.5 +9.8/A +0.35 +13.4 +9.7/A +0.04 +9.0 +7.0/A +0.03 +9.0 +7.0/A +0.03 +8.9 +6.8/A ... +5.0 +3.3/B ... +4.9 +3.2/B -0.01 +5.9 +4.3/B -0.01 +5.8 +4.2/B -0.25 +11.5 +10.2/A +0.06 +7.6 +9.3/A +0.03 +6.5 +3.0/D +0.33 +20.3 +12.4/A +0.14 +20.2 +12.3/A +0.03 +5.7 +0.4/E +0.02 +20.4 +4.6/B +0.02 +20.5 +4.6/B +0.11 +12.6 +8.6/B +0.02 +12.8 +8.9/B +0.09 +14.6 +8.5/D ... +8.3 +5.9/A +0.09 +28.0 +3.1/D +0.11 +26.8 +3.1/D +0.09 +26.6 +2.9/D +0.30 +26.8 +3.2/D +0.09 +26.8 +3.1/D +0.30 -5.8 -7.5/A +0.23 -11.5 -9.8/A +0.16 -5.9 -7.5/A +0.16 +10.7 +9.3/A +0.08 +10.6 +9.2/A +0.12 +23.6 +3.4/C +0.22 +23.6 NA/ +0.05 +23.6 +3.4/C +0.05 +23.4 +3.3/D +0.49 +14.0 +7.9/C +0.53 +13.9 +7.8/C +0.18 +5.0 +7.6/C -0.21 +10.6 +8.5/A -0.55 +10.6 +8.5/A +0.44 +10.3 +8.1/A +0.44 +10.3 +8.1/A +1.09 +10.3 +8.2/A +0.44 +10.2 +8.0/B +0.08 +21.6 +3.9/C +0.26 +21.6 +4.0/C +0.25 +21.6 +4.0/C +0.05 +21.5 +3.8/C -0.19 +23.4 +5.7/D -0.03 +23.3 +5.5/E +0.03 +15.4 +10.5/A +0.02 +15.3 +10.3/A +0.30 +7.6 +12.0/B ... +2.1 +2.6/A ... +2.1 +2.5/A +0.09 +20.4 +7.8/B +0.04 +11.0 +10.2/A +0.06 +22.0 +6.2/A +0.22 +22.0 +6.3/A -0.02 +20.0 +10.8/B -0.03 +20.0 +10.8/B -0.03 +19.9 +10.6/B +0.14 +12.3 +9.7/A +0.09 +12.3 +9.6/A -0.28 +18.1 +8.9/B +0.01 +22.2 +10.5/B -0.64 +18.1 +8.9/B +0.01 +6.7 +5.5/A +0.01 +6.6 +5.4/A -0.01 +6.4 +4.6/A -0.01 +6.5 +4.7/A +0.09 +8.8 +9.4/A +0.07 +25.8 +15.9/C -0.02 +4.1 +3.6/A -0.02 +4.2 +3.6/A -0.02 +4.2 +3.6/A -0.02 +4.1 +3.5/A -0.01 +5.1 +4.4/B -0.01 +5.1 +4.4/B -0.02 +2.6 +2.5/A -0.03 +2.5 +2.5/A -0.01 +4.3 +3.8/C -0.01 +4.2 +3.7/C ... +4.8 +3.2/B ... +4.7 +3.1/B -0.02 +2.6 +2.5/A -0.02 +2.5 +2.4/A +0.45 +11.7 +10.3/A -0.01 +2.6 +2.0/A ... +2.6 +2.0/A -0.01 +2.5 +1.9/A +0.34 +13.5 +9.8/A +0.34 +13.5 +9.9/A +0.12 +12.9 +9.5/A +0.13 +12.9 +9.5/A +0.04 +30.4 +9.4/B +0.73 +38.3 +9.3/A +0.23 +38.1 +9.1/A +0.05 +21.1 +2.8/C -0.05 +8.1 +6.0/A -0.05 +8.1 +6.0/B -0.05 +8.0 +5.9/B -0.03 +8.4 +6.4/A -0.15 +7.3 +6.0/B -0.02 +8.3 +6.9/A -0.02 +8.2 +6.8/A -0.01 +5.4 +4.1/A -0.01 +5.5 +4.2/A -0.06 +7.3 +6.0/B -0.06 +7.2 +5.9/C +0.01 +8.0 +5.0/A +0.05 +13.5 +6.8/A ... +5.4 +4.0/A +0.03 +10.8 +5.9/B +0.09 +13.7 +9.7/A +0.39 +13.7 +9.7/A +0.08 +13.6 +9.5/A ... +2.8 +1.4/B ... +2.8 +1.5/B ... +5.0 +3.6/A +0.09 +15.0 +7.9/C +0.08 +14.9 +7.8/C +0.10 +9.1 +8.8/A +0.07 +9.0 +8.6/A +0.45 +14.7 +6.4/A +0.11 +13.7 +6.0/E +0.33 +11.8 +8.4/A +0.07 +11.8 +8.4/A +0.35 +11.8 +8.4/A +0.07 +11.7 +8.2/A +0.27 +14.1 +9.9/A +0.51 +8.1 +8.7/A -0.04 +9.4 +5.2/C +0.01 -5.2 +1.1/C +0.01 -5.2 +1.0/C +0.18 +22.1 +11.5/A +0.06 +22.0 +11.4/B -0.01 +2.4 +2.5/A -0.01 +6.7 +4.1/A -0.01 +6.6 +4.0/A ... +5.3 +4.1/A ... +5.2 +4.0/A -0.01 +5.1 +4.2/A Name Obj NAV NAV Change PALTmTEAdm MP 11.66 PALTmTEInv MP 11.66 PacStkIdxAdmrl DP 84.66 PacStkIdxIns DP 12.95 PacStkIdxInv DP 13.04 PrcMtlsMngInv SP 10.69 PrmCpAdmrl LG 129.17 PrmCpCorInv LG 25.77 PrmCpInv LG 124.65 REITIdxAdmrl SR 120.33 REITIdxIns SR 18.62 REITIdxInv SR 28.20 Rsl1000GrIdxIns LG 246.50 Rsl1000IdxIns LB 223.17 Rsl1000VlIdxIns LV 201.70 Rsl2000GrIdxIns SG 240.34 Rsl2000IdxIns SB 220.28 Rsl2000VlIdxIns SV 204.90 Rsl3000IdxIns LB 223.03 SCpGrIdxAdm SG 52.64 SCpGrIdxI SG 42.16 SCpGrIdxInv SG 42.10 SCpValIdxAdm SV 53.77 SCpValIdxI SV 30.06 SCpValIdxInv SV 30.00 SPMC400GrIdxIns MG 245.73 SPMC400IdxIns MB 237.23 SPMC400VlIdxIns MV 229.83 SPSC600IdxIns SB 261.14 STBdIdxAdmrl CS 10.48 STBdIdxIns CS 10.48 STBdIdxInsPlus CS 10.48 STBdIdxInv CS 10.48 STCpBdIdxAdm CS 21.79 STCpBdIdxI CS 26.67 STFederalAdmrl GS 10.70 STFederalInv GS 10.70 STGvtBdIdxAdmrl GS 20.27 STGvtBdIdxIns GS 25.46 STInfPrScIdAdmr IP 24.86 STInfPrScIdIns IP 24.87 STInfPrScIdxInv IP 24.83 STInvmGrdAdmrl CS 10.70 STInvmGrdIns CS 10.70 STInvmGrdInv CS 10.70 STTE MS 15.82 STTEAdmrl MS 15.82 STTrsAdmrl GS 10.65 STTrsInv GS 10.65 SeledValInv MV 31.99 SmCpIdxAdmrl SB 66.40 SmCpIdxIns SB 66.40 SmCpIdxInsPlus SB 191.66 SmCptlstIdxInv SB 66.36 StarInv MA 26.64 StrEqInv MB 34.12 StrSmCpEqInv SB 35.72 TMCapApAdm LB 128.90 TMCapApIns LB 64.06 TMSmCpAdm SB 57.22 TMSmCpI SB 57.35 TrgtRtr2015Inv TD 15.73 TrgtRtr2020Inv TE 31.12 TrgtRtr2025Inv TG 18.20 TrgtRtr2030Inv TH 32.82 TrgtRtr2035Inv TI 20.12 TrgtRtr2040Inv TJ 34.59 TrgtRtr2045Inv TK 21.71 TrgtRtr2050Inv TN 34.92 TrgtRtr2055Inv TL 37.81 TrgtRtr2060Inv XQ 33.36 TrgtRtrIncInv RI 13.51 TtBMIdxAdmrl CI 10.82 TtBMIdxIns CI 10.82 TtBMIdxInsPlus CI 10.82 TtBMIdxInv CI 10.82 TtInBIdxAdmrl IB 21.81 TtInBIdxIns IB 32.73 TtInBIdxInv IB 10.91 TtInSIdxAdmrl FB 29.58 TtInSIdxIns FB 118.28 TtInSIdxInsPlus FB 118.31 TtInSIdxInv FB 17.68 TtlSMIdxAdmrl LB 62.74 TtlSMIdxIns LB 62.75 TtlSMIdxInv LB 62.71 TtlWldStkIdxIns WS 144.50 TtlWldStkIdxInv WS 28.83 TxMgBalAdmrl CA 30.01 USGrAdmrl LG 93.32 USGrInv LG 36.04 USValInv LV 19.34 UtlsIdxAdmrl SU 60.26 ValIdxAdmrl LV 38.83 ValIdxIns LV 38.82 ValIdxInv LV 38.82 WlngtnAdmrl MA 72.51 WlngtnInv MA 41.98 WlslyIncAdmrl CA 64.96 WlslyIncInv CA 26.81 WndsrAdmrl LV 76.32 WndsrIIAdmrl LV 67.33 WndsrIIInv LV 37.94 WndsrInv LV 22.62 Vericimetry USSCVl Victory DiversStkA m GlbNatrlResA m INCrforIncA m INCrforIncI IntgSmCpValA m IntgSmCpValY MndMCpGrA m MndMCpGrC m MndMCpGrY MndrMltCpA m RSGrA m RSLgCpAlphaA m RSMidCpGrA m RSPtnrsA m RSSciandTechA m RSSelGrA m RSSmCpGrA m RSValA m SP500IdxA m SycEsVlA m SycEsVlI SycEsVlR b SycmrSmCoOppA m SycmrSmCoOppI SycmrSmCoOppR b TrvlnIntlSMI Villere BalInv Virtus CdxMcpVlEqI CrdxLgCpValEqA m CrdxLgCpValEqI CrdxSmCpValEqIn DuffPlRlEtSecA m KARCapitalGrA m KARSmCapCoreI NFDurIncI NFMulSecS/TBdA m NFMulSecS/TBdC b NFMulSecS/TBdC1 m RamtEnhCreEqA m SectTrendA m SectTrendC m SeixCorBdIns SeixHYIns SeixHiIncI SeixInvGrdTEBdI SeixTtlRetBdI SeixUSGSUSBdI StrAllcA m TactAllcA m VontForOppsA m VontForOppsI VontlGlbOppsA m VontobelEMOppI Voya GNMAIncA m GlbEqA m GlbRlEsttA m IntermBdA m IntermBdI LgCpGrI MdCpOppsA m RlEsttA m RlEsttI SmCpOppsA m WCM FocIntGrIns d FocIntGrInv m 3-Yr Rtn/Rk -0.01 +5.6 +4.2/A -0.01 +5.5 +4.1/A +0.26 +18.9 +6.6/D +0.04 +18.9 +6.6/D +0.04 +18.7 +6.4/D -0.20 +13.7 +0.8/C +0.24 +18.7 +11.7/A +0.04 +16.2 +10.8/B +0.24 +18.6 +11.7/A -0.60 +4.7 +9.4/B -0.10 +4.7 +9.5/A -0.14 +4.6 +9.3/B +0.14 +20.1 +11.8/A +0.41 +13.3 +9.5/A +0.63 +6.8 +7.2/B +1.77 +13.5 +9.6/B +1.44 +7.2 +9.1/B +1.15 +1.6 +8.6/A +0.50 +12.8 +9.4/A +0.30 +12.9 +7.3/D +0.24 +13.0 +7.4/D +0.24 +12.8 +7.2/D +0.26 +4.2 +8.4/B +0.15 +4.3 +8.4/B +0.15 +4.2 +8.3/B +1.12 +10.1 +9.5/A +1.12 +7.2 +8.9/A +1.11 +4.2 +8.0/A +1.90 +4.5 +10.8/A ... +1.7 +1.5/B ... +1.7 +1.5/B ... +1.7 +1.6/B ... +1.6 +1.4/B ... +2.5 +2.3/A ... +2.5 +2.3/A ... +1.1 +1.2/A ... +1.1 +1.1/A ... +0.8 +0.8/C -0.01 +0.8 +0.8/C +0.01 +0.9 +0.7/D ... +0.9 +0.7/D ... +0.8 +0.6/D -0.01 +2.2 +2.1/A -0.01 +2.2 +2.2/A -0.01 +2.1 +2.0/A ... +1.4 +0.7/D ... +1.4 +0.8/C ... +0.9 +1.0/A ... +1.0 +0.9/B +0.04 +11.2 +7.4/B +0.35 +8.1 +8.0/C +0.35 +8.1 +8.0/B +1.00 +8.1 +8.0/B +0.34 +8.0 +7.8/C +0.04 +13.3 +6.7/A +0.14 +5.4 +7.9/B +0.28 +3.5 +7.7/C +0.27 +13.9 +9.9/A +0.14 +13.9 +9.9/A +0.42 +4.3 +10.6/A +0.42 +4.3 +10.6/A +0.01 +8.4 +4.9/B +0.02 +10.1 +5.6/A +0.02 +11.3 +6.0/A +0.04 +12.4 +6.4/B +0.03 +13.4 +6.7/B +0.06 +14.5 +6.9/B +0.04 +14.9 +7.1/B +0.06 +14.9 +7.1/B +0.07 +14.9 +7.1/B +0.06 +14.9 +7.1/B ... +6.3 +4.1/B -0.01 +3.4 +2.9/B -0.01 +3.4 +2.9/B -0.01 +3.5 +2.9/B -0.01 +3.4 +2.8/B ... +1.3 +3.4/A +0.01 +1.4 +3.4/A ... +1.3 +3.4/A +0.06 +21.8 +4.1/C +0.23 +21.8 +4.1/C +0.23 +21.8 +4.1/B +0.03 +21.7 +4.0/C +0.14 +12.9 +9.5/A +0.13 +12.9 +9.5/A +0.14 +12.8 +9.4/A +0.30 +17.1 +6.8/B +0.06 +17.0 +6.7/C +0.03 +8.8 +6.3/A +0.18 +23.8 +11.8/A +0.07 +23.7 +11.6/A +0.08 +5.6 +7.5/B -0.56 +14.1 +12.8/A +0.14 +8.4 +8.8/A +0.13 +8.4 +8.8/A +0.13 +8.3 +8.6/A +0.09 +8.9 +7.2/A +0.05 +8.8 +7.2/A +0.02 +6.8 +6.0/A +0.01 +6.7 +6.0/A +0.28 +11.2 +7.0/B +0.17 +9.1 +6.5/C +0.10 +9.0 +6.4/C +0.08 +11.1 +6.8/C SV 18.83 +0.17 +1.2 +6.3/C LB 20.76 SN 23.37 GS 9.19 GS 9.19 SV 38.26 SV 39.23 MG 38.57 MG 32.64 MG 40.56 LG 43.53 LG 20.28 LB 56.73 MG 24.20 SB 33.95 ST 23.66 SG 49.48 SG 76.28 MB 31.26 LB 22.98 MV 38.79 MV 38.82 MV 38.33 SV 45.32 SV 45.79 SV 42.74 FQ 13.88 MA 21.76 +0.04 +13.2 +4.8/E +0.16 -0.5 -11.0/D ... +1.0 +1.4/ ... +1.1 +1.7/ ... +1.8 +7.1/ ... +2.0 +7.5/ ... +15.1 +6.8/ ... +14.5 +6.1/ ... +15.3 +7.1/ ... +14.0 +8.8/ +0.05 +23.4 +10.2/C +0.19 +9.4 +6.3/E +0.11 +13.5 +7.5/C +0.20 +7.5 +4.9/E +0.16 +35.3 +19.8/A +0.31 +9.9 +6.9/D +0.56 +25.5 +11.5/A +0.13 +11.9 +6.3/C ... +12.8 +9.7/ ... +7.6 +11.2/ ... +7.8 +11.6/ ... +7.4 +11.0/ ... +2.8 +11.3/ ... +3.0 +11.6/ ... +2.6 +11.0/ ... +27.1 +9.3/ ... +6.6 +0.9/E MV 14.61 LV 17.73 LV 17.90 SB 12.77 SR 30.91 LG 16.21 SG 28.90 CS 10.84 CS 4.78 CS 4.85 CS 4.83 LB 20.13 LB 12.10 LB 11.85 CI 10.69 HY 8.43 HY 6.50 MI 11.80 CI 10.52 UB 10.02 MA 14.35 MA 9.04 FG 34.33 FG 34.41 WS 16.36 EM 11.83 +0.02 +6.1 +6.4/C +0.06 +7.9 +6.4/C +0.07 +8.2 +6.7/C +0.06 -0.4 +8.0/B -0.13 +4.3 +9.0/B +0.06 +28.3 +12.9/A +0.19 +20.4 +14.8/A ... +2.4 +2.1/A ... +3.5 +2.4/A ... +3.3 +2.3/A ... +2.9 +1.7/B +0.03 +14.0 +10.3/A +0.01 +9.7 +1.1/E +0.02 +9.1 +0.3/E -0.02 +3.0 +2.8/B ... +5.6 +3.4/D ... +5.6 +3.9/C -0.01 +3.6 +2.5/D -0.01 +3.1 +2.7/C ... +0.9 +0.6/D +0.03 +16.1 +3.4/E +0.02 +16.3 +3.5/E +0.03 +27.8 +6.7/B +0.04 +28.0 +6.9/A +0.01 +22.8 +10.3/A +0.06 +31.2 +4.6/B GI 8.46 WS 34.82 GR 19.78 CI 10.17 CI 10.17 LG 40.13 MG 23.92 SR 18.35 SR 19.96 SG 60.62 ... +1.8 +2.2/B +0.05 +17.9 +4.6/D -0.10 +6.3 +3.2/E -0.01 +4.1 +3.3/A -0.01 +4.5 +3.7/A +0.02 +20.1 +11.1/B +0.07 +15.0 +8.3/B -0.11 +3.4 +7.7/D -0.11 +3.7 +7.8/D +0.35 +11.4 +8.5/C FG FG +0.09 +0.09 15.16 15.09 Waddell & Reed Adv AcculativeA m AstStrA m AstStrY BdA m BdY ContinentalIncA m CorInvmA m CorInvmY DivOppsA m EngyA m GlbBdA m GlbBdY GlbGrA m GlbGrY HiIncA m HiIncY MnBdA m MnHiIncA m NewConceptsA m NewConceptsY SciTechA m SciTechY SmCpA m SmCpY TxMgdEqA m ValA m YTD Rtn LG 10.19 IH 8.89 IH 9.01 TW 6.28 TW 6.28 MA 9.70 LG 6.76 LG 6.81 LB 16.06 EE 11.11 IB 3.76 IB 3.76 WS 13.25 WS 13.39 HY 6.78 HY 6.78 ML 7.53 HM 4.74 MG 11.05 MG 12.46 ST 17.38 ST 19.61 SG 17.37 SG 19.87 LG 20.00 LV 15.52 +25.8 +25.5 +9.2/A +8.9/A +0.01 +10.0 +6.6/E +0.02 +12.1 -1.0/E +0.02 +12.3 -0.7/E ... +3.6 +3.0/D ... +3.9 +3.2/D ... +6.4 +3.0/E +0.01 +12.3 +5.2/E +0.02 +12.6 +5.4/E +0.06 +9.4 +5.1/E +0.08 -23.7 -14.5/C ... +3.9 +0.8/D ... +4.1 +1.2/C +0.02 +18.7 +5.1/D +0.03 +19.0 +5.5/C +0.01 +6.2 +3.8/C +0.01 +6.4 +4.0/C ... +3.4 +2.8/D ... +3.1 +3.2/E +0.03 +17.6 +6.3/D +0.04 +17.8 +6.6/D +0.13 +27.4 +7.6/E +0.14 +27.6 +7.9/E +0.09 +13.4 +10.0/B +0.10 +13.6 +10.4/B +0.05 +20.9 +9.2/C +0.03 +6.0 +3.5/E Name Obj NAV VanguardA m VanguardY Walden Eq Wasatch CorGr d GlbValInv d HoisingtonUSTrs d IntlGrInv d IntlOppsInv d MicroCp d MicroCpVal d SmCpGrInv d SmCpVal d UlGr d WldInnovtrInv d Weitz Bal PtnrsIIIOppIns PtnrsValInv ShrtDrIncIns ValInv sHickory Wells Fargo AdjRtGvtA f AdjRtGvtInst AstAllcA f AstAllcC m CALtdTrmTFA f CATFA f CATFAdm CBLgCpValInst CBMidCpValA f CommonStkA f CorBdA f CorBdAdm CorBdInst CorPlusBdA f DiscpUSCorA f DiscvAdm DvrsCptlBldrA f DvrsCptlBldrC m DvrsIncBldrA f DvrsIncBldrC m DvrsIncBldrInst EMEqA f EMEqAdm EndeavorSelInst GlobalSmCpA f GrAdm GrBalAdm GrInst GvtSecA f GvtSecAdm GvtSecInst HYBdA f IdxAstAllcA f IdxAstAllcAdm IdxAstAllcC m IntlBdInst IntrsValA f IntrsValInst IntrsWldEqA f ModBalAdm OmegaGrA f OppA f OppAdm PrecMetalsA f PremLgCoGrA f ShrtDrGvtBdInst ShrtTrmBdInst ShrtTrmHYBdA f SmCoGrAdm SmCpOppsAdm SmCpValA f SpMCpValAdm SpMCpValIns SpcSmCpValA f SpcSmCpValAdm SpecizedTechA f StrMnBdA f StrMnBdAdm StrMnBdC m Target2020A f Target2020Adm Target2020R6 Target2030A f Target2030Adm Target2030R6 Target2040A f Target2040Adm Target2040R6 UlSTMnIncA f UlSTMnIncIns UlShTrIncA f UlShTrIncIns Utl&TlCmA f WesMark Bal Gr GvtBd WestVIMnBd Westcore ColoradoTERtl PlusBdRtl Western Asset CAMnsA m CorBdA m CorBdFI b CorBdI CorBdIS CorPlusBdA m CorPlusBdFI b CorPlusBdI CorPlusBdIS CorpBdA m GlbHYBdA m GlbStrIncA m HYIS InflIdPlsBdIS IntermBdI IntermBdIS IntermTrmMnsA m IntermTrmMnsC b IntermTrmMnsI IntrmMtCAMnsC b IntrmMtNYMnsA m Mgd Mns A m Mgd Mns C m Mgd Mns I MnHiIncA m MnHiIncI MrtgBckdScA m MrtgBckdScI NJMnsA m NYMnsA m NYMnsI PEMnsA m ShrtDrHiIncA m ShrtDrHiIncI ShrtDrMnIncA m ShrtDrMnIncC b ShrtDrMnIncI ShrtTrmBdIS TtlRtUncnsFI b TtlRtUncnsI Westwood EMIns IncOppA m IncOppIns LgCpValIns SMdCpIns SMdCpPlusIns SmCpValIns William Blair BdI EMGrI EMGrIns EMLeadersIns GrI InsIntlGr IntlDevPlusI IntlGrI IntlGrN b IntlSmCpGrI IntlSmCpGrIns SmCpGrI SmCpValI SmMidCpGrI Wilshire 5000IdxInvm b LgCoGrIns LB 20.85 +0.04 +10.8 +8.4/C SG LV GL FR FR SG SG SG SB SG SW +0.49 +0.02 -0.12 +0.06 -0.01 +0.07 +0.02 +0.28 +0.05 +0.14 +0.01 World Funds RlEstValOppIns Zacks SmCpCorInv m iShares MSEAIntlIdxIns MSEAIntlIdxInvA b Rusl2000SCIdIns Rusl2000SCIdIvA b S&P500IdxK USAggtBdIdxK 65.56 9.95 16.58 34.39 3.48 7.99 3.38 44.92 7.65 21.39 22.58 +12.2 +7.5 +7.9 +29.3 +19.2 +23.5 +15.4 +12.9 +7.9 +22.6 +21.7 +10.9/B +5.9/D +6.6/A +9.5/B +8.9/B +11.3/A +12.6/A +7.1/D +9.1/B +12.7/A +9.0/B CA 14.19 LO 14.99 LB 31.56 CS 12.35 LG 42.62 MB 55.65 +0.02 +9.3 +4.3/C +0.02 +8.2 +2.7/D ... +9.3 +2.6/E ... +1.6 +1.9/A +0.02 +11.9 +4.2/E +0.20 +9.5 +5.0/D UB 8.96 UB 8.96 IH 14.30 IH 13.78 SS 10.85 MC 11.92 MC 11.95 LV 15.31 MV 34.37 MB 23.61 CI 13.27 CI 12.95 CI 12.93 CI 12.69 LB 16.61 MG 36.66 AL 10.29 AL 10.27 XY 6.41 XY 6.43 XY 6.28 EM 25.02 EM 26.28 LG 10.16 SW 44.37 LG 45.54 MA 40.63 LG 48.30 GI 10.97 GI 10.97 GI 10.96 HY 3.41 MA 31.95 MA 31.96 MA 19.40 IB 10.57 LB 12.52 LB 12.60 WS 22.68 CA 24.26 LG 50.20 LG 45.24 LG 48.80 SP 37.05 LG 15.72 CS 9.86 CS 8.77 HY 8.07 SG 48.12 SG 24.70 SB 19.13 MV 37.66 MV 38.01 SV 33.64 SV 34.42 ST 12.90 MS 9.00 MS 9.00 MS 9.03 TE 15.48 TE 15.72 TE 15.80 TH 17.62 TH 17.89 TH 17.91 TJ 20.74 TJ 21.17 TJ 21.25 MS 9.59 MS 9.59 UB 8.48 UB 8.48 SU 21.46 ... 0.0 +0.1/E ... +0.2 +0.3/D ... +11.5 +2.5/ ... +10.9 +1.8/ ... +2.8 +1.5/B -0.01 +4.6 +3.3/D -0.01 +4.8 +3.5/D +0.03 +13.6 +10.3/A +0.11 +7.5 +9.4/A +0.10 +8.6 +6.4/C -0.01 +3.1 +2.6/C -0.02 +3.2 +2.7/C -0.02 +3.4 +3.0/B -0.01 +4.9 +4.2/A +0.02 +12.3 +9.5/A +0.15 +19.2 +8.4/B +0.05 +10.3 +10.3/A +0.05 +9.6 +9.5/A +0.01 +7.5 +6.6/A +0.02 +6.9 +5.8/A +0.02 +7.9 +7.0/A +0.16 +32.3 +4.6/B +0.17 +32.4 +4.8/B +0.02 +25.6 +10.3/B +0.09 +15.4 +10.1/A +0.02 +24.8 +9.1/C +0.06 +10.9 +6.4/A +0.03 +25.0 +9.4/C -0.01 +2.3 +2.0/B -0.01 +2.5 +2.2/B -0.01 +2.6 +2.4/A ... +6.6 +5.2/A +0.03 +7.9 +7.5/A +0.02 +8.0 +7.7/A +0.01 +7.3 +6.7/A -0.04 +12.2 -0.4/E +0.01 +7.8 +5.3/E +0.01 +8.2 +5.8/E +0.04 +18.1 +6.5/C +0.01 +7.6 +5.0/A +0.06 +22.9 +7.7/D +0.04 +11.1 +6.8/E +0.04 +11.3 +7.0/E -0.71 +11.5 +0.6/C -0.01 +24.0 +7.9/D ... +1.1 +1.0/D ... +1.5 +1.5/B ... +1.8 +2.6/E +0.29 +11.2 +5.5/E +0.16 +7.9 +10.1/B +0.16 +6.8 +7.1/C +0.09 +5.4 +8.1/A +0.10 +5.6 +8.4/A +0.18 +1.7 +9.2/A +0.18 +1.8 +9.3/A +0.06 +34.5 +14.4/C ... +3.0 +1.8/A ... +3.2 +1.9/A ... +2.5 +1.0/B ... +6.7 +3.0/E ... +6.7 +3.1/E ... +7.0 +3.5/D +0.01 +9.4 +4.5/E +0.02 +9.6 +4.6/E +0.01 +9.8 +5.0/D +0.02 +12.0 +5.5/D +0.02 +12.1 +5.6/D +0.03 +12.4 +6.0/C ... +0.9 +0.3/E ... +1.1 +0.6/D ... +0.9 +0.7/C ... +1.2 +1.1/A -0.11 +14.4 +8.2/B MA 13.03 +0.01 +7.1 +5.2/C LG 20.32 +0.01 +17.1 +5.3/E CI 9.89 -0.01 +1.9 +1.8/E SI 10.58 ... +3.6 +2.4/C SI 11.60 ... +4.4 +3.0/A CI 10.77 -0.01 +4.1 +3.2/A MC 16.06 CI 12.69 CI 12.70 CI 12.69 CI 12.71 CI 11.95 CI 11.96 CI 11.97 CI 11.96 TW 12.60 HY 6.50 MU 6.50 HY 8.18 IP 11.28 CI 11.00 CI 11.01 MI 6.47 MI 6.48 MI 6.47 MF 8.84 MN 8.71 ML 16.41 ML 16.42 ML 16.44 HM 14.37 HM 14.29 CI 10.73 CI 10.78 MJ 12.38 MY 13.24 MY 13.23 MP 12.90 HY 5.37 HY 5.39 MS 5.11 MS 5.11 MS 5.11 CS 3.89 NT 10.85 NT 10.86 -0.01 +4.0 +2.8/E ... +4.4 +3.6/ ... +4.4 +3.6/ ... +4.7 +4.0/ ... +4.7 +4.0/ ... +6.6 +4.4/ ... +6.7 +4.5/ ... +7.0 +4.9/ ... +7.0 +4.9/ ... +5.9 +4.8/ ... +6.6 +2.9/ ... +7.4 +3.9/ ... +5.2 +2.7/ ... +3.0 +0.8/ ... +3.8 +3.1/ ... +3.9 +3.2/ ... +4.1 +2.5/D ... +3.7 +1.9/E ... +4.2 +2.6/C ... +3.7 +1.6/E ... +3.0 +1.8/E -0.01 +4.7 +3.1/D -0.01 +4.2 +2.5/E ... +4.7 +3.2/D ... +6.0 +3.8/D ... +6.1 +4.0/D ... +4.2 +2.9/ ... +4.5 +3.2/ -0.01 +4.3 +2.6/D -0.01 +3.7 +2.6/E -0.01 +3.8 +2.8/D ... +4.0 +3.3/C ... +4.7 +0.9/ ... +4.9 +1.1/ ... +1.8 +0.7/D ... +1.6 +0.4/E ... +1.9 +0.8/D ... +2.4 +1.7/ ... +6.7 +3.6/ ... +6.9 +3.8/ EM 9.94 MA 15.62 MA 15.64 LB 12.67 MB 16.65 MB 15.14 SB 17.03 +0.03 +23.9 +1.4/D +0.01 +6.7 +3.7/E +0.01 +6.9 +3.9/E +0.05 +10.5 +7.8/C +0.13 +3.9 +3.9/D +0.11 +5.9 +4.4/D +0.13 +3.2 +9.1/B CI 10.34 EM 15.96 EM 16.09 EM 10.85 LG 14.26 FG 18.14 FG 16.54 FG 30.44 FG 29.68 FR 16.41 FR 16.51 SG 32.02 SB 21.05 MG 23.95 -0.01 +3.3 +2.9/B +0.18 +43.8 +5.6/B +0.18 +43.9 +5.7/B +0.14 +38.0 +4.6/B +0.01 +15.1 +7.1/E +0.06 +24.7 +5.4/C +0.03 +19.8 +5.1/D +0.11 +24.7 +5.2/D +0.10 +24.4 +4.9/D +0.02 +26.2 +8.2/C +0.03 +26.3 +8.3/C +0.11 +17.1 +11.2/A +0.12 +1.8 +8.4/B +0.12 +19.6 +12.0/A 4.88 +0.03 -17.7 -13.0/B CI 9.68 LB 20.72 FB 8.74 IH 14.66 MI 13.37 -0.01 +3.0 +2.6/C +0.05 +13.4 +9.7/A ... +26.3 +4.8/ -0.01 +8.7 +2.0/D -0.01 +4.8 +2.7/C LB 21.13 LG 43.51 +0.04 +12.0 +9.0/B +0.03 +20.2 +10.7/B Wintergreen Fund Inv m 3-Yr Rtn/Rk +0.03 +21.3 +10.5/B +0.04 +21.5 +10.8/B BsnMdNrAmrStkA m EE BroadMktBdIns LgCpStrIns MltMgrIntlIns MltMgrRlAstIns d MnBdIns YTD Rtn LG 11.06 LG 11.87 Williston Wilmington NAV Change WS 16.52 -0.03 +8.7 +1.2/E SR 14.79 -0.01 -0.9 +5.1/E SB 30.13 FB 13.93 FB 13.82 SB 19.01 SB 19.01 LB 299.93 CI 10.19 +0.36 +8.8 +11.4/A +0.02 +20.1 +3.6/C +0.02 +19.8 +3.3/C +0.12 +7.1 +9.0/B +0.13 +7.0 +8.8/B +0.45 +13.4 +9.8/A -0.01 +3.2 +2.8/B