timesfreepress.com Edition StockS PluS P …media.timesfreepress.com/epaper/MarketData/02-17-2016/...online for the first time, enabling Warren Buffett devotees to watch him dispense

timesfreepress.com • eEdition StockS PluS PluS 1

1,760

1,840

1,920

2,000

2,080

2,160

A FS O N D J

1,800

1,880

1,960S&P 500Close: 1,895.58Change: 30.80 (1.7%)

10 DAYS

eEdition StockS PluS

Driving a Tesla Model S in “ludicrous” mode can give you whiplash. So can owning Tesla Motors’ stock.

Tesla’s shares fell to a two-year low of $143 earlier this month. That’s half the $280 per share they hit as recently as July.

Investors have multiple concerns. Low gas prices are hurting demand for electric vehicles. Tesla was slow to roll out its Model X SUV and delivered just 206 of the vehicles in 2015. And the company is famous for delaying key products, so there were concerns about the schedule for its upcoming $35,000 Model 3 electric car.

But Palo Alto, California-based Tesla calmed fears last week with an upbeat outlook, and shares are rising again.

Source: FactSet Dee-Ann Durbin; Jenni Sohn • AP

100

150

200

250

$300

TSLA

20162014 2015

$155.17

$198.23Feb. 6

$282.26July, 20

F M M J J A S O N D J J FA F M M J J A S O N DA

Feb. 16

Tesla’s Wild RideUnveiling the Model 3 on March 31.(It would go into production at the end of 2017.)Making 1,000 SUVs per week by the end of the second quarter. To deliver 80,000 to 90,000 vehicles, up from just over 50,000 in 2015.To make an adjusted full-year profit.

Feb. 10$143.67

Here are some milestones Tesla expects to meet in 2016:

Tesla Model S

Tesla stock price 2-year performance

Berkshire Hathaway says it will make its annual meeting available online for the first time, enabling Warren Buffett devotees to watch him dispense advice without a trip to Omaha.

Berkshire and Yahoo said Tuesday that Yahoo Finance would broadcast the meeting, which is being held April 30.

“Over the past 50 years, we’ve seen a tremendous increase in the interest around our shareholders meeting,” Buffett said.

Last year, more than 40,000 people from around the globe filled an Omaha arena and several overflow rooms for the meeting.

The heart of the meeting is when Buffett and his Vice Chairman Charlie Munger spend several hours answering questions from shareholders and a panel of reporters and analysts.

Yahoo, which referred to the meeting as the “Woodstock of Capitalism,” said it is thrilled to offer worldwide access to the event.

AP

Price-earnings ratio: 14(Based on past 12-month results)

*annualized Source: FactSet

Berkshire Hathaway to stream meeting

CompanySpotlight

BRK.A -13.1% 8.8 8.7 1-yr 3-yr* 5-yr*

Berkshire Hathaway (BRK.A) Tuesday’s close: $193,465.00Total return

The media and marketing company reported a larger fourth-quarter prof-it than analysts expected.

The auto and industrial parts com-pany rose after it reported a big-ger-than-expected profit in the fourth quarter.

The hospital operator lost money in the fourth quarter and said admis-sions decreased.

The parent company of Burger King and Tim Hortons jumped after it said a key sales figure rose at both chains.

The maker of Spam and Dinty Moore stew posted a stron-ger-than-expected quarterly profit and raised its forecast for the year.

The home security services compa-ny agreed to be bought by Apollo Global Management for $42 per share, or $6.94 billion.

Stocks closed sharply higher Tuesday, giving the Nasdaq composite its best day in more than two weeks. The rally was broad, with all the sectors in the Standard & Poor’s 500 index posting gains. The gains came as investors weighed the

latest batch of company earnings and welcomed the Chinese government’s decision to guide the yuan higher. Weakness in the yuan earlier this year had stoked concerns about a deeper Chi-nese economic slowdown.

SOURCE: Sungard AP

20

30

$40

N FD J

ADT ADTClose: $39.64 12.77 or 47.5%

$24.22 $42.88Vol.:Mkt. Cap:

70.6m (20.8x avg.)$6.55 b

52-week range

PE:Yield:

23.42.2%

303540

$45

N FD J

Hormel Foods HRLClose: $44.44 2.94 or 7.1%

$27.08 $45.72Vol.:Mkt. Cap:

7.2m (2.2x avg.)$23.48 b

52-week range

PE:Yield:

70.12.6%

30

35

$40

N FD J

Restaurant Brands QSRClose: $33.82 1.81 or 5.7%

$29.28 $45.71Vol.:Mkt. Cap:

3.7m (2.2x avg.)$7.63 b

52-week range

PE:Yield:

...1.5%

10

20

$30

N FD J

Community Health CYHClose: $14.56 -4.12 or -22.1%

$12.86 $65.00Vol.:Mkt. Cap:

27.8m (7.9x avg.)$1.72 b

52-week range

PE:Yield:

4.3...

708090

$100

N FD J

Genuine Parts GPCClose: $89.61 1.75 or 2.0%

$76.50 $98.48Vol.:Mkt. Cap:

2.3m (2.8x avg.)$13.51 b

52-week range

PE:Yield:

19.32.7%

20

25

$30

N FD J

Tegna TGNAClose: $23.21 1.04 or 4.7%

$21.11 $38.48Vol.:Mkt. Cap:

3.3m (1.8x avg.)$5.15 b

52-week range

PE:Yield:

5.12.4%

S&P 500

15,500

16,000

16,500

17,000

17,500

18,000

A FS O N D J

15,480

16,000

16,520Dow Jones industrialsClose: 16,196.41Change: 222.57 (1.4%)

10 DAYSDow

4,200

4,500

4,800

5,100

5,400

A FS O N D J

4,200

4,400

4,600Nasdaq compositeClose: 4,435.96Change: 98.45 (2.3%)

10 DAYSNaSDaq

TreNDName Ticker Price $ chg %chg Pe Div w m q Ys BIGGEST GAINERS

t BIGGEST LOSERS

TreNDName volume (00) Price $ chg %chg Pe Div w m q Ya MOST ACTIVE

s BIGGEST GAINERS

t BIGGEST LOSERS

a MOST ACTIVE

s BIGGEST GAINERS

a MOST ACTIVE

t BIGGEST LOSERS

MOST RECENT SESSION NYSE NASD

Session Session Session Session Session Week Month Quarter Year-to-Date Year Ago High Low Close $ Change % Change % Change % Change % Change % Change Close

Advanced 2544Declined 594New Highs 23New Lows 57

Vol. (in mil.) 4,339Pvs. Volume 4,559

2,0371,9222186604

1864

DOW 16196.41 16012.39 16196.41 +222.57 +1.39% +1.14s +1.13s -7.39t -7.05% 18019.35DOW Trans. 7228.05 7041.69 7209.56 +160.87 +2.28% +3.05s +8.30s -10.53t -3.98% 9034.06DOW Util. 615.33 608.38 614.49 +3.62 +0.59% -1.96t +3.82s +9.92s +6.35% 593.83NYSE Comp. 9377.51 9275.74 9375.40 +145.72 +1.58% +2.04s +.79s -8.85t -7.57% 11042.70NASDAQ 4435.96 4376.52 4435.96 +98.45 +2.27% +3.92s -.92t -11.03t -11.41% 4893.84S&P 500 1895.77 1871.44 1895.58 +30.80 +1.65% +2.34s +.76s -7.55t -7.26% 2096.99S&P 400 1289.93 1268.66 1289.23 +27.34 +2.17% +2.91s +2.07s -9.12t -7.82% 1502.78Wilshire 5000 19371.46 19026.84 19370.55 +343.71 +1.81% +2.58s +.44s -9.06t -8.49% 22120.81Russell 2000 996.38 972.44 995.80 +23.82 +2.45% +3.31s +.09s -13.65t -12.33% 1223.13

Apple Inc 462401 96.64 +2.65 +2.8 10 2.08 s r t tGenElec 450507 28.86 +.60 +2.1 0.92 s s t tCisco 391369 25.84 +.73 +2.9 13 1.04f s s t tMicrosoft 336548 51.09 +.59 +1.2 33 1.44 s s t tPfizer 312914 29.81 +.45 +1.5 18 1.20f s t t t

Boeing BA 112.60 +3.97 +3.7 15 4.36f s t t tCaterpillar CAT 65.21 +2.06 +3.3 13 3.08 s s t tUtdhlthGp UNH 115.15 +3.33 +3.0 19 2.00 s s t tCisco CSCO 25.84 +.73 +2.9 13 1.04f s s t tApple Inc AAPL 96.64 +2.65 +2.8 10 2.08 s r t tHomeDp HD 119.43 +3.11 +2.7 22 2.36 s t t tNikeB s NKE 57.79 +1.37 +2.4 28 0.64 s t t tGenElec GE 28.86 +.60 +2.1 0.92 s s t tGoldmanS GS 149.02 +2.89 +2.0 10 2.60 s t t tDisney DIS 92.91 +1.76 +1.9 17 1.42f s t t t

3M Co MMM 155.53 +1.57 +1.0 20 4.44f s s s sTravelers TRV 107.37 -.12 -0.1 10 2.44 t s t tDuPont DD 58.86 +.46 +0.8 20 1.52 s s t tUtdhlthGp UNH 115.15 +3.33 +3.0 19 2.00 s s t tIBM IBM 122.74 +1.70 +1.4 8 5.20 s t t tCaterpillar CAT 65.21 +2.06 +3.3 13 3.08 s s t tHomeDp HD 119.43 +3.11 +2.7 22 2.36 s t t tUtdTech UTX 86.48 +.53 +0.6 13 2.56 s s t tAmExp AXP 53.18 +.52 +1.0 11 1.16 s t t tBoeing BA 112.60 +3.97 +3.7 15 4.36f s t t t

TreNDName Ticker Price $ chg %chg Pe Div w m q Y

Groupon 862470 4.08 +1.19 +41.2 ... s s s sApple Inc 462401 96.64 +2.65 +2.8 10 2.08 s r t tFacebook 445763 101.61 -.40 -0.4 66 ... t s t tCisco 391369 25.84 +.73 +2.9 13 1.04f s s t tPwShs QQQ 364720 100.23 +2.21 +2.3 1.52e s t t t

Groupon GRPN 4.08 +1.19 +41.2 ... s s s sAscentCap ASCMA 11.00 +2.73 +33.0 ... s t t tSonus rs SONS 6.93 +1.61 +30.1 ... s s t tTrovaGn wt TROVW 3.25 +.70 +27.5 ... s s s sZais Grp ZAIS 5.84 +1.23 +26.7 1.60 s t t tCemtrex rs CETX 2.07 +.42 +25.5 5 ... s t t tChinaAuto CAAS 4.50 +.91 +25.3 5 ... s s t tGlycoMim GLYC 4.90 +.99 +25.3 ... s s t tVanNR pfA VNRAP 7.80 +1.48 +23.4 1.97 s s t tRockwllM RMTI 7.89 +1.39 +21.4 ... s s t t

HuntBc pf HBANP 1355.00 -20.00 -1.5 85.00 t s t tSenecaB SENEB 34.80 -10.08 -22.5 9 ... t s s sRandgold GOLD 84.41 -5.87 -6.5 38 0.66f t s s sProUNShBio ZBIO 40.48 -4.01 -9.0 ... t s s sGogo GOGO 10.08 -3.81 -27.4 ... t t t tLifePtHlth LPNT 60.47 -3.79 -5.9 15 ... t t t tInvTitl ITIC 86.00 -3.25 -3.6 14 0.64f t s t tProUShBio BIS 46.24 -2.88 -5.9 ... t s s sCSW Ind n CSWI 29.86 -2.34 -7.3 ... t t t tBarrettB lf BBSI 34.34 -2.09 -5.7 12 0.88 t t t t

BkofAm 1422000 12.25 +.30 +2.5 9 0.20 s t t tFrptMcM 720965 6.37 +.84 +15.2 ... s s t tADT Corp 628843 39.64 +12.77 +47.5 22 0.88f s s s sApple Inc 462401 96.64 +2.65 +2.8 10 2.08 s r t tGenElec 450507 28.86 +.60 +2.1 0.92 s s t t

ADT Corp ADT 39.64 +12.77 +47.5 22 0.88f s s s sFrptMcM FCX 6.37 +.84 +15.2 ... s s t tWmsCos WMB 15.01 +1.54 +11.4 43 2.56 s t t tQorvo QRVO 40.78 +3.23 +8.6 12 ... s s t tYahoo YHOO 29.28 +2.24 +8.3 ... s t t tWynn WYNN 74.65 +5.51 +8.0 44 2.00 s s s sMicronT MU 10.81 +.79 +7.9 6 ... s s t tHormel s HRL 44.44 +2.94 +7.1 35 ... s s s rSkywksSol SWKS 61.44 +3.81 +6.6 13 1.04 s s t tStaples SPLS 8.85 +.53 +6.4 0.48 s s t t

DunBrad DNB 93.78 -1.67 -1.7 13 1.85 t t t tRangeRs RRC 26.04 -1.39 -5.1 16 0.16 t s s sNewmtM NEM 24.56 -1.22 -4.7 33 0.10 t s s sAmIntlGrp AIG 52.06 -.94 -1.8 39 1.28f t t t tSwstnEngy SWN 8.00 -.93 -10.4 ... t s s sRltyInco O 59.82 -.66 -1.1 55 2.29f t s s sTesoro TSO 70.43 -.64 -0.9 5 2.00 t t t tWalgBoots WBA 76.55 -.53 -0.7 23 1.44 t t t tCabotO&G COG 19.26 -.49 -2.5 57 0.08 t s s sCSRA n CSRA 25.31 -.44 -1.7 ... t t t t


TreNDName volume (00) Price $ chg %chg Pe Div w m q Y



TreNDName volume (00) Price $ chg %chg Pe Div w m q Y


DOWINDUST.

NASDAQCOMP.

S&P500

10-YRT-NOTES

30-YRT-BONDS

CRUDEOIL

GOLDNY MERCyW16196.41

+222.574435.96+98.45

1895.58+30.80

1.78%+.03

2.65%+.05

$29.04-.40

$1207.50-31.60yW yW yW yW zX zX

Wednesday, February 17, 2016


AGL Resources GAS 64.61 -.02 ... 23 2.12f r s s s 46.36 0 64.99 +1.3 +32.9AT&T Inc T 36.65 +.18 +0.5 16 1.92f s s s s 30.97 0 37.12 +6.5 +10.8Astec Inds ASTE 38.54 +.37 +1.0 24 0.40 s s t t 30.76 6 45.48 -5.3 +0.4Atlantic Cap Bcsh ACBI 12.15 -.08 -0.7 ... t t t t 11.68 1 17.50 -18.9 ...BB&T Corp BBT 32.58 +1.00 +3.2 12 1.08 s t t t 29.95 3 41.90 -13.8 -14.8Bank of America BAC 12.25 +.30 +2.5 9 0.20 s t t t 10.99 2 18.48 -27.2 -27.1CBL & Associates CBL 10.16 +.29 +2.9 31 1.06 s t t t 9.37 1 20.70 -17.9 -47.1CBL & Assoc pfD CBLpD 22.20 +.72 +3.3 1.84 s t t t 21.09 3 26.31 -12.2 ...Cigna Corp CI 134.18 +3.88 +3.0 16 0.04 s t t t 113.25 4 170.68 -8.3 +13.4Cintas Corp CTAS 83.98 +.97 +1.2 15 1.05f s s t t 78.00 4 94.35 -7.8 +2.3Coca Btl Cns COKE 164.79 +1.51 +0.9 33 1.00 s t t t 99.00 6 220.93 -9.7 +63.8CocaCola Co KO 43.36 +.25 +0.6 24 1.32 s s s s 36.56 0 43.91 +0.9 +5.4Coca-Cola Ent CCE 48.77 +.58 +1.2 20 1.20f s s t t 41.03 7 53.79 -1.0 +11.2Comcast Corp A CMCSA 57.48 +.70 +1.2 18 1.10f s s s s 50.00 5 64.99 +2.3 -1.0Comcl Metals CMC 14.24 +.30 +2.2 13 0.48 s s s s 12.44 4 17.76 +4.0 -4.1ConAgra Foods CAG 41.77 +.17 +0.4 22 1.00 s s t t 33.45 7 45.49 -0.9 +17.0Convergys Corp CVG 24.89 +.43 +1.8 21 0.32 s s r r 20.57 8 26.59 ... +18.2Corrections Corp CXW 29.42 +2.13 +7.8 15 2.16 s s s s 24.21 3 42.31 +11.1 -24.9Covenant Transp CVTI 22.28 +.26 +1.2 10 ... s s s s 13.60 4 36.82 +17.9 -26.0Cracker Barrel CBRL 136.43 +2.70 +2.0 19 4.40a s s s s 117.95 5 162.33 +7.6 +7.7Darden Rest DRI 59.54 +.87 +1.5 19 2.00m s t t t 53.38 5 67.69 -6.4 +10.6Dean Foods Co DF 20.96 +.29 +1.4 0.28 s s s s 14.56 0 20.71 +22.2 +28.5Dillards Inc DDS 71.28 +3.84 +5.7 9 0.28f s s s s 60.66 2 144.21 +8.5 -43.8Dixie Group Inc DXYN 4.09 +.01 +0.1 ... s t t t 3.81 1 11.50 -21.7 -57.3DuPont DD 58.86 +.46 +0.8 20 1.52 s s t t 47.11 4 80.65 -11.6 -17.2Fst Horizon Natl FHN 12.41 +.26 +2.1 14 0.24 s t t t 11.51 2 16.35 -14.5 -13.2Intel Corp INTC 28.78 +.14 +0.5 12 1.04f s t t t 24.87 4 35.59 -16.5 -13.2Johnson & Johnson JNJ 102.32 +.50 +0.5 17 3.00 s s t t 81.79 9 105.49 -0.4 +6.4La-Z-Boy Inc LZB 21.02 +.90 +4.5 15 0.40f s s t t 19.56 2 29.34 -13.9 -25.7Medtronic Inc MDT 74.74 +1.34 +1.8 39 1.52 s s t t 55.54 9 79.50 -2.8 -0.1Microsoft Corp MSFT 51.09 +.59 +1.2 33 1.44 s s t t 39.72 7 56.85 -7.9 +20.2Miller Inds MLR 19.85 ... ... 13 0.64 r t t t 17.00 4 25.48 -8.9 -3.3Mohawk Inds MHK 159.52 +4.31 +2.8 21 ... s t t t 148.56 2 212.16 -15.8 -9.7Mueller Water Pdts MWA 8.26 +.13 +1.6 23 0.08 s s t t 7.04 4 10.49 -4.0 -9.8Natl Hlth Inv NHI 57.81 +1.26 +2.2 17 3.40 s t t t 53.64 3 73.32 -5.0 -16.7Ntl Hlthcare Cp NHC 61.47 +.18 +0.3 20 1.60 s s t t 57.16 4 69.40 -0.4 -2.4Norfolk Sthn NSC 73.99 +1.43 +2.0 14 2.36 s s t t 64.51 2 112.05 -12.5 -31.9Panera Bread Co PNRA 203.42 +4.06 +2.0 35 ... s s s s 153.00 0 208.00 +4.4 +26.7Pinnacle Financial PNFP 47.90 +1.19 +2.5 18 0.56f s s t t 39.26 5 57.99 -6.7 +16.7Raymond James Fncl RJF 42.22 +1.22 +3.0 13 0.80f s t t t 39.84 2 61.82 -27.2 -27.3Regions Fncl RF 7.84 +.24 +3.2 12 0.24 s t t t 7.00 3 10.87 -18.3 -17.9Reliance Steel Alu RS 58.97 +.11 +0.2 14 1.60 s s s s 50.08 6 66.86 +1.8 +12.4Ruby Tuesday RT 4.81 +.09 +1.9 ... s t t t 4.52 1 7.65 -12.7 -23.9Sanofi SNY 38.81 -.17 -0.4 1.62e t t t t 38.13 1 54.98 -9.0 -16.5Sonic Corp SONC 28.49 +.79 +2.9 23 0.44 s t t t 22.72 5 36.73 -11.8 -12.1Suntrust Bks STI 34.29 +.76 +2.3 10 0.96 s t t t 31.07 3 45.84 -20.0 -17.1Synovus Fincl SNV 27.66 +.53 +2.0 17 0.48f s t t t 25.48 3 33.80 -14.6 -2.1Unum Group UNM 26.58 +1.44 +5.7 8 0.74 s t t t 23.99 2 38.15 -20.2 -24.5Vodafone Group VOD 30.26 +.36 +1.2 1.08e s t t t 28.83 2 39.46 -6.2 -11.5Vulcan Matl VMC 93.26 +1.24 +1.3 53 0.80f s s t t 78.83 6 106.84 -1.8 +16.4WalMart Strs WMT 65.90 -.28 -0.4 14 1.96 t s s s 56.30 4 86.30 +7.5 -20.7WestRock Co WRK 31.51 +.48 +1.5 1.50 s t t t 29.73 1 66.40 -30.9 -53.1Whirlpool WHR 135.45 +3.26 +2.5 12 3.60 s s t t 123.60 2 217.00 -7.8 -36.3

reaDiNg STockS of local iNTereSTa Name: Name of stock.a Ticker: Ticker Symbol company trades under.a Price: Price at most recent close.a $ Chg: Price change from previous close.a % Chg: Percent change from previous close.a 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.

a 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.

a W: Stock price direction in relation to close 5 trading days ago.a M: Stock price direction in relation to close 1 month ago.a Q: Stock price direction in relation to end of previous quarter.a Y: Stock price direction in relation to close 365 days ago.a Low: Stock price at lowest point during past 365 days.a Range: Stock price in relation to lowest and highest points during past 365 days.a High: Stock price at highest point during past 365 days.a % Chg: Price percent change past 365 days.a % Rtn: Return percent change past 365 days.

Arrows, indicate direction of movement.

FundFocusReal estate has a reputation for being an area where active management can shine, but this index fund ranks in the top third of its category for 10-year returns thanks to its low expenses.

Vanguard REIT Index (VGSIX) CATEGORY: REAL ESTATE

Acquisition update?Marriott International’s latest quarterly results may provide insight into its pending takeover of Starwood Hotels.

Investors will be listening for an update on Marriott’s strategy as it moves closer to completing the $12.2 billion acquisition of the rival chain. The deal is expected to catapult Marriott to be the world’s largest hotelier. Marriott reports its fourth- quarter earnings today.

Toda

y

Better quarter?Priceline Group serves up its latest financial report card today.

Financial analysts project that the online travel company’s earnings and revenue improved in the fourth quarter from a year earlier. Priceline has benefited from growing travel bookings for hotel rooms, rental cars and airline tickets. Traders will be looking for hints about how Priceline’s booking trends are faring ahead of the summer travel season.

Eye on housingEconomists anticipate that the pace of new U.S. home construction accelerated last month.

The Commerce Department is expected to report today that builders broke ground on apartments and single-family homes at a seasonally adjusted annual rate of 1.18 million in January. Home construction slowed in December due in part to flooding across parts of the South and Midwest, but still ended 2015 at its healthiest level in eight years.

PCLN

900

1,200

$1,500$1,110.68

’15

$1091.95

Source: FactSet

Operating EPS

$10.85est.

1Q ’15 1Q ’16

Price-earnings ratio: 23based on past 12-month results

Dividend: none

$11.81

Housing startsseasonally adjusted annual rate

Source: FactSet

1.0

1.1

1.2

1.3 million

JDNOSA

1.12

1.21

’15 ’16

est.1.18

1.07

1.151.18

Interestrates

The yield on the 10-year Treasury rose to 1.78 per-cent Tuesday. Yields affect rates on mort-gages and other consumer loans.

ForeignExchange

The dollar dropped against the Japanese yen, but it gained ground against the British pound. It was virtually unchanged versus the euro.

CommoditiesThe price of crude oil fell modestly on Tuesday after notching its big-gest gain in years on Friday. In metals trad-ing, gold andsilver fell, while copper rose.

STOCkS Of LOCAL INTEREST

• MUG SHOTS• SCHOOL REPORT CARDS

• PUBLIC SALARIES• SHOOTINGS

timesfreepress.com/right2know

• PLUS, MORE STUFF YOU HAVE THE RIGHT2KNOW

moST receNT cloSe TreND YearName Ticker Price $ chg %chg Pe Div w m q Y low raNge high %chg %rTN

7thE Symbol abovE illuStratES a Stock’S PricE in rElation to

itS low and high cloSing PricES during thE PaSt two wEEkS.

NET 1YRTREASURIES YEST PVS CHG WK MO QTR AGO

3.503.253.25

.38.13.13

PRIMERATE

FEDFUNDS

YEST6 MO AGO

1 YR AGO

3-month T-bill .27 .28 -0.01 t s s .01

6-month T-bill .40 .38 +0.02 t s s .06

52-wk T-bill .48 .48 ... t s r .21

2-year T-note .73 .71 +0.02 s t t .64

5-year T-note 1.22 1.21 +0.01 s t t 1.55

10-year T-note 1.78 1.75 +0.03 s t t 2.05

30-year T-bond 2.65 2.60 +0.05 s t t 2.65

Barclays LongT-BdIdx 2.41 2.35 +0.06 s t t 2.48

Bond Buyer Muni Idx 4.03 4.01 +0.02 s t t 4.24

Barclays USAggregate 2.29 2.19 +0.10 s t t 2.14

Barclays US High Yield 9.98 10.10 -0.12 s s s 6.18

Moodys AAA Corp Idx 3.98 3.89 +0.09 s t t 3.64

Barclays CompT-BdIdx 1.29 1.26 +0.03 s t t 1.82

Barclays US Corp 3.70 3.60 +0.10 s s s 2.98

NET 1YRBONDS YEST PVS CHG WK MO QTR AGO

Crude Oil (bbl) 29.04 29.44 -1.36 -21.6Ethanol (gal) 1.38 1.37 ... -1.3Heating Oil (gal) 1.03 1.07 -3.96 -6.7Natural Gas (mm btu) 1.90 1.97 -3.20 -18.6Unleaded Gas (gal) 0.97 1.04 -6.93 -23.4

FUELS CLOSE PVS. %CH. %YTD

Gold (oz) 1207.50 1239.10 -2.55 +13.9Silver (oz) 15.33 15.79 -2.89 +11.3Platinum (oz) 937.30 958.10 -2.17 +5.1Copper (lb) 2.05 2.03 +1.09 -3.6Palladium (oz) 509.80 527.25 -3.31 -9.1

METALS CLOSE PVS. %CH. %YTD

Cattle (lb) 1.33 1.30 +2.31 -2.1Coffee (lb) 1.15 1.16 -0.56 -9.3Corn (bu) 3.63 3.59 +1.18 +1.2Cotton (lb) 0.60 0.59 +1.61 -5.4Lumber (1,000 bd ft) 249.30 246.50 +1.14 -3.2Orange Juice (lb) 1.36 1.30 +4.85 -2.8Soybeans (bu) 8.80 8.73 +0.80 +1.0Wheat (bu) 4.64 4.58 +1.48 -1.2

AGRICULTURE CLOSE PVS. %CH. %YTD

USD per British Pound 1.4284 -.0150 -1.05% 1.5650 1.5358Canadian Dollar 1.3878 +.0050 +.36% 1.3080 1.2460USD per Euro 1.1144 -.0005 -.04% 1.1117 1.1349Japanese Yen 113.88 -.84 -.74% 124.27 118.44Mexican Peso 18.8722 +.0739 +.39% 16.3919 14.9178

6MO. 1YR.MAJORS CLOSE CHG. %CHG. AGO AGO

Israeli Shekel 3.9037 +.0063 +.16% 3.7780 3.8808Norwegian Krone 8.6268 +.0010 +.01% 8.2418 7.5697South African Rand 15.7916 +.0738 +.47% 12.8099 11.6567Swedish Krona 8.4952 +.0050 +.06% 8.5000 8.4128Swiss Franc .9884 +.0003 +.03% .9770 .9320

EUROPE/AFRICA/MIDDLE EAST

Australian Dollar 1.4083 +.0078 +.55% 1.3558 1.2869Chinese Yuan 6.5173 +.0200 +.31% 6.3906 6.2518Hong Kong Dollar 7.7906 +.0062 +.08% 7.7560 7.7585Indian Rupee 68.468 +.334 +.49% 65.090 62.210Singapore Dollar 1.4062 +.0072 +.51% 1.4064 1.3569South Korean Won 1217.68 +4.03 +.33% 1178.95 1100.74Taiwan Dollar 33.22 +.04 +.12% 32.17 31.44

ASIA/PACIFIC

MORNINGSTARRATING™

ASSETSEXP RATIO

MIN. INIT. INVEST.PERCENT LOAD

HHHII

$2,621 million.25%$3,000N/L

HISTORICAL RETURNS

Return/Rank

YEAR-TO-DATE1-YEAR

3-YEAR5-YEAR

-7.6 -10.0/C +6.1/B +8.7/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.

•50,000 Total Magazines Distributed Monthly

•Delivered to 200+ locations, including street racks, real estate offices, banks, restaurants, etc.

•Online more than one year

Look for it in stands near you.To Advertise Call 423-757-6453

In The Market For a New Home?

AUGUST 2013

C H A T T A N O O G A & S U R R O U N D I N G C O U N T I E S

Resort living every day in this rustic retreat

surrounded by lushly landscaped grounds

and a saltwater pool. Nestled in the side of

White Oak Mountain in Ooltewah, minutes

from everywhere!

See Page 13 for details.

In Town RetreatLUXURY LIVING ON 8 ACRES

F E A T U R E D P R O P E R T Y

Belinda WinslettCell: 356.9584

Offi ce: 265.0088

L O G C A B I NL I V I N G

PAGE 29



AAAC Holdings Inc AAC 21.00 +.87 +4.3 cc ... s s s s 14.36 3 46.60 +10.2 -28.6AAR Corp AIR 19.62 +.69 +3.6 56 0.30 s t t t 18.36 1 34.24 -25.4 -34.5ABB Ltd ABB 17.48 +.45 +2.6 0.57e s s t t 15.74 3 23.66 -1.4 -15.5ABM Inds ABM 31.44 +1.07 +3.5 23 0.66f s s s s 26.50 7 34.00 +10.4 +4.3ADT Corp ADT 39.64 +12.77 +47.5 22 0.88f s s s s 24.22 9 42.88 +20.2 -27.2AES Corp AES 9.38 +.21 +2.3 8 0.44f s s t t 8.22 3 14.02 -2.0 -19.2AFLAC Inc AFL 58.13 +.82 +1.4 10 1.64f s s t t 51.41 5 66.53 -3.0 -4.7AGCO Corp AGCO 47.34 +1.62 +3.5 15 0.52f s s s s 41.91 4 57.90 +4.3 -5.3AGL Resources GAS 64.61 -.02 ... 23 2.12f r s s s 46.36 0 64.99 +1.3 +32.9AK Steel Hold AKS 2.39 +.09 +3.9 dd ... s s s s 1.64 2 5.93 +6.7 -48.7AMC Entertainment A AMC 22.43 +1.97 +9.6 24 0.80 s s t t 19.28 2 36.13 -6.5 -30.0AMN Healthcare Svce AHS 24.13 +.97 +4.2 19 ... s t t t 20.10 3 37.47 -22.3 +10.8ASA Gold Prec Met ASA 8.71 -.60 -6.4 q 0.04e t s s s 6.56 5 11.59 +21.5 -17.8AT&T Inc T 36.65 +.18 +0.5 16 1.92f s s s s 30.97 0 37.12 +6.5 +10.8A10 Networks ATEN 5.66 +.14 +2.5 dd ... s t t t 4.05 4 8.30 -13.7 +30.5AU Optronics Corp AUO 2.60 +.11 +4.4 0.16e s t t t 2.32 1 5.80 -10.7 -52.7AVG Technologies AVG 17.13 +.43 +2.6 ... s t t t 16.12 1 29.15 -14.6 -18.5AVX Corp AVX 11.72 +.30 +2.6 10 0.42 s s t t 10.43 3 15.15 -3.5 -13.3Aarons Inc AAN 22.50 +.42 +1.9 11 0.09 s s s s 20.24 2 40.80 +0.5 -29.5Abbott Labs ABT 37.99 +.86 +2.3 13 1.04f s t t t 36.00 2 51.74 -15.4 -15.7AbbVie Inc ABBV 53.51 +.93 +1.8 16 2.28f s t t t 45.45 4 71.60 -9.7 -4.2Abercromb Fitch ANF 25.34 +.57 +2.3 21 0.80 s s t t 15.42 8 28.21 -6.1 +1.3Acadia Rlty Tr AKR 33.25 +.66 +2.0 35 1.00f s s s s 28.34 7 35.94 +0.3 -5.7Accenture PLC ACN 96.91 +2.21 +2.3 20 2.12e s t t t 86.40 5 109.86 -7.3 +8.7Acco Brands Corp ACCO 6.94 +.22 +3.3 9 ... s s t t 5.47 5 8.75 -2.7 -11.2Accuride Corp ACW .91 +.01 +0.9 15 ... s s t t 0.74 1 5.47 -45.2 -82.3Actuant Corp ATU 22.55 +.82 +3.8 cc 0.04 s s t t 17.02 7 25.90 -5.9 -13.5Acuity Brands AYI 185.89 +6.21 +3.5 32 0.52 s t t t 157.05 4 241.90 -20.5 +10.8Adams Divers Eqty ADX 11.56 +.26 +2.3 q 0.92e s t t t 10.96 2 14.36 -9.9 -12.5Adecaogro SA AGRO 12.34 +.43 +3.6 ... s s s s 6.71 0 12.55 +0.4 +48.1Adeptus Health ADPT 41.62 +1.82 +4.6 37 ... s t t t 34.57 1 123.97 -23.7 +16.1Advance Auto Parts AAP 146.00 +5.23 +3.7 19 0.24 s s t t 131.59 3 201.24 -3.0 -6.9Adv Drainage Sys WMS 18.41 -.15 -0.8 0.20 t t t t 18.03 1 33.28 -23.4 -24.0Adv Semicond Eng ASX 5.23 +.18 +3.6 0.32e s s t t 4.54 2 8.12 -7.8 -25.7Advent/Clay CvIncII AGC 4.63 +.07 +1.5 q 0.56 s t t t 4.41 1 7.00 -16.6 -21.7AdvShs Active Bear HDGE 12.27 -.40 -3.2 q ... t s s s 10.20 7 13.19 +14.0 +13.4Aecom ACM 25.14 +.67 +2.7 43 ... s t t t 22.80 2 35.40 -16.3 -9.3Aegean Marine Pet ANW 6.81 +.18 +2.7 10 0.08 s s t t 5.52 2 15.71 -18.5 -54.3Aegon NV AEG 4.76 +.06 +1.3 0.26e s t t t 4.58 1 8.35 -16.0 -34.9AerCap Holdings AER 29.15 +1.09 +3.9 5 ... s t t t 24.61 2 51.50 -32.5 -33.9Aerohive Networks HIVE 5.00 +.03 +0.6 dd ... s s t t 4.08 3 8.35 -2.2 +20.9Aerojet Rocketdyne AJRD 15.73 +.42 +2.7 dd ... s s s s 13.98 2 24.99 +0.4 -18.6Aeropostale Inc ARO .20 +.01 +5.3 dd ... s t t t 0.16 1 4.39 -28.6 -94.7Aetna Inc AET 102.18 +2.88 +2.9 15 1.00 s t t t 92.42 3 134.40 -5.5 +3.3Affil Managers AMG 126.62 +2.20 +1.8 12 ... s t t t 115.97 1 230.63 -20.7 -42.0Agilent Tech A 37.08 +.86 +2.4 31 0.46f s t t t 33.12 4 43.59 -11.3 -8.5Agnico Eagle Mines AEM 34.12 -1.52 -4.3 cc 0.32 t s s s 21.00 9 36.53 +29.8 +10.6Agree Realty ADC 37.23 +.56 +1.5 18 1.86 s s s s 27.74 0 38.17 +9.5 +15.7Agrium Inc AGU 83.02 +.49 +0.6 12 3.50 s t t t 79.94 1 116.81 -7.1 -19.7Air Lease Corp AL 25.29 +.99 +4.1 9 0.20f s s t t 22.47 2 40.49 -24.5 -36.2Air Products APD 131.35 +1.00 +0.8 21 3.24 s s s s 114.64 4 158.20 +1.0 -12.2Aircastle Ltd AYR 17.44 +.07 +0.4 11 0.96f s t t t 15.06 3 25.52 -16.5 -14.3Airgas ARG 140.48 +.38 +0.3 29 2.40 s s s s 86.09 0 140.50 +1.6 +25.0Alamos Gold Inc AGI 3.98 -.38 -8.7 0.02 t s s s 2.27 4 7.54 +21.0 -23.5Alaska Air Group ALK 69.60 +1.16 +1.7 11 1.10f s s t t 58.15 4 87.17 -13.6 +10.3Albany Intl AIN 35.56 +.72 +2.1 26 0.68 s s t t 27.64 6 41.58 -2.7 -6.1Albemarle Corp ALB 52.32 +.94 +1.8 44 1.16 s s t t 41.37 5 64.99 -6.6 -2.6Alcatel-Lucent ALU 3.23 +.06 +1.9 ... s t t t 3.06 1 4.96 -15.7 -19.1Alcoa Inc AA 8.12 +.43 +5.6 14 0.12 s s t t 6.14 2 16.07 -17.7 -50.1Alere Inc ALR 52.98 +.24 +0.5 dd ... s s s s 31.96 9 55.99 +35.5 +20.4Alexander & Baldwin ALEX 31.87 +.70 +2.2 33 0.24f s s t t 28.82 3 43.68 -9.7 -21.4Alexandria Real Est ARE 74.00 +2.15 +3.0 45 3.08 s t t t 70.69 2 102.96 -18.1 -22.1Alibaba Group Hldg BABA 66.29 +5.40 +8.9 26 ... s t t t 57.20 3 95.06 -18.4 -30.1Allegheny Tech ATI 11.51 +.77 +7.2 dd 0.32m s s s s 7.08 2 37.76 +2.3 -65.9Allegion plc ALLE 58.50 +1.00 +1.7 0.48f s s t t 52.95 4 68.08 -11.3 +0.2Allergan plc AGN 284.45 +3.97 +1.4 dd ... s t t t 237.50 5 340.34 -9.0 -0.4Allete Inc ALE 52.43 -.14 -0.3 16 2.08f t s s s 45.29 7 56.61 +3.1 -0.4Alliance Data Sys ADS 187.49 +4.84 +2.6 15 ... s t t t 176.63 1 312.00 -32.2 -35.9Alliance Ber Glob Hi AWF 10.53 +.11 +1.1 q 0.97a s s t t 9.94 3 12.79 -2.3 -8.9AllianceBern Inco ACG 7.57 -.01 -0.1 q 0.38a t t t t 7.41 3 8.05 -1.3 +8.9AlllianceBernstein AB 18.50 +1.19 +6.9 10 1.86e s t t t 16.11 2 32.74 -22.4 -27.9Alliant Energy LNT 66.97 +.01 ... 18 2.35f r s s s 54.27 9 68.80 +7.2 +7.3AllianzGblCv&IncoFd NCV 4.54 +.03 +0.7 q 0.78 s t t t 4.41 1 9.32 -18.1 -40.3AlliaGbl Cv&IncoFd2 NCZ 4.10 +.02 +0.5 q 0.69 s t t t 3.94 1 8.80 -18.8 -43.4AlliGblNFJDivIntPrem NFJ 11.14 +.25 +2.3 q 1.20m s s t t 10.30 2 16.75 -10.1 -24.0Allied Wld Assurance AWH 31.01 +.18 +0.6 14 1.04 s t t t 30.29 1 45.05 -16.6 -21.8Allison Transmission ALSN 22.75 +.58 +2.6 22 0.60 s t t t 20.56 2 32.76 -12.1 -28.0Allstate Corp ALL 64.57 +.66 +1.0 12 1.32f s s s s 54.12 6 72.51 +4.0 -9.0Ally Financial ALLY 17.01 +.67 +4.1 dd ... s s t t 14.55 3 23.83 -8.7 -25.2Ally Financial pfB ALLYpB 24.97 +.19 +0.8 2.13 s t t t 24.14 3 27.09 -3.0 ...Alon USA Energy ALJ 10.64 +.06 +0.6 7 0.60 s t t t 9.74 1 23.29 -28.3 -11.4Alon USA Ptrs ALDW 12.36 -.79 -6.0 4 3.33e t t t t 11.76 1 26.67 -46.8 -9.3Alpine Glob Prm Prop AWP 4.75 +.06 +1.3 q 0.60 s t t t 4.63 1 7.04 -17.7 -23.3Alpine Total Div Fd AOD 6.72 +.07 +1.1 q 0.69 s t t t 6.52 1 9.16 -12.5 -17.4Alps Sprott GoldMnrs SGDM 15.96 -1.03 -6.1 q 0.05p t s s s 11.22 6 19.85 +25.4 -12.3Alps Sector Div Dogs SDOG 34.27 +.67 +2.0 q 1.29e s s t t 19.11 8 39.05 -3.6 -10.8Alps Alerian MLP AMLP 9.08 +.55 +6.4 q 1.20e s t t t 7.77 2 17.35 -24.6 -42.7Altisource Resid RESI 9.06 +.41 +4.7 1.75e s t t t 8.59 1 22.59 -27.0 -42.5Altria Group MO 60.30 +.33 +0.6 22 2.26 s s s s 47.31 0 61.74 +3.6 +11.9Amber Road Inc AMBR 4.41 +.11 +2.6 dd ... s s t t 3.42 2 9.69 -13.4 -47.8Ambev S.A. ABEV 4.42 -.07 -1.6 0.19e t s t t 3.86 2 6.68 -0.9 ...Ameren Corp AEE 45.58 +.33 +0.7 17 1.70 s s s s 37.26 8 47.90 +5.4 +10.0Ameresco Inc AMRC 4.15 -.43 -9.4 19 ... t t t t 4.50 1 7.98 -33.6 -21.7America Movil L AMX 13.04 +.30 +2.4 28 0.67e s s t t 11.87 2 22.38 -7.3 -38.2Amer Assets Trust AAT 35.25 +.31 +0.9 42 1.00f s t t t 34.07 2 45.00 -8.1 -16.5Am Axle & Mfg AXL 14.68 +.29 +2.0 5 ... s s t t 11.44 3 26.21 -22.5 -42.3Amer Campus Cmts ACC 43.52 +.70 +1.6 43 1.60 s s s s 32.12 0 44.13 +5.3 +2.0Am Eagle Outfit AEO 14.07 +.42 +3.1 14 0.50 s t t t 12.78 3 18.49 -9.2 -4.4Amer Elec Power AEP 61.09 +.49 +0.8 19 2.24f s s s s 52.29 8 63.63 +4.8 +8.3Amer Eqty Inv Life AEL 13.47 +.32 +2.4 5 0.22f s t t t 12.65 1 30.02 -43.9 -53.1Amer Express AXP 53.18 +.52 +1.0 11 1.16 s t t t 50.27 1 83.54 -23.5 -33.2Am Financial Gp AFG 67.15 +.17 +0.3 12 1.12a s r t t 62.07 4 75.68 -6.8 +9.9Amer Homes 4 Rent AMH 13.68 +.17 +1.3 dd 0.20 s t t t 13.16 2 17.39 -17.9 -17.8Am Intl Grp wt AIG/WS 17.43 -.39 -2.2 ... t t t t 16.03 2 29.56 -26.6 ...Am Intl Grp AIG 52.06 -.94 -1.8 39 1.28f t t t t 50.38 2 64.93 -16.0 +2.6Amer Residential Prp ARPI 15.47 +.20 +1.3 dd 0.40 s t t t 14.64 2 19.68 -18.1 -13.5Amer States Water AWR 45.95 -.53 -1.1 28 0.90 t s s s 35.80 0 46.96 +9.5 +20.6Am Tower Corp AMT 86.45 +.78 +0.9 64 1.96f s t t t 83.07 2 104.12 -10.8 -8.8Amer Water Works AWK 65.15 +.07 +0.1 25 1.36 s s s s 48.36 0 66.78 +9.0 +23.9Amerigas Part LP APU 38.81 +.62 +1.6 20 3.68 s s s s 30.80 4 51.47 +13.2 -17.8Ameriprise Fncl AMP 82.92 +2.77 +3.5 9 2.68 s t t t 76.00 2 138.26 -22.1 -39.8AmerisourceBergen ABC 85.61 ... ... 60 1.36f r t t t 80.50 2 120.68 -17.5 -13.3Ametek Inc AME 45.98 +.35 +0.8 18 0.36 s t t t 42.82 3 57.67 -14.2 -9.1Amira Nature Foods ANFI 10.81 +.52 +5.1 ... s s s s 2.51 7 14.56 +18.7 +11.1Amphenol Corp APH 50.73 +1.19 +2.4 21 0.56 s s t t 44.50 4 60.54 -2.9 -10.6Amplify Snack Brands BETR 10.00 -.05 -0.5 ... t t t t 9.15 2 17.20 -13.2 ...Anadarko Petrol APC 39.09 +1.28 +3.4 dd 0.20m s s t t 28.16 2 95.94 -19.5 -55.5Anglogold Ashanti AU 10.49 -1.21 -10.3 ... t s s s 5.64 8 12.11 +47.7 -2.3Anheuser-Busch InBev BUD 116.68 +1.26 +1.1 3.94e s t t t 102.52 6 130.08 -6.7 -2.6Anixter Intl AXE 41.70 +2.11 +5.3 11 ... s t t t 37.61 1 79.88 -30.9 -47.7Annaly Capital Mgmt NLY 9.83 +.10 +1.0 dd 1.20 s s s s 8.25 6 10.93 +4.8 +2.5Antero Midstream AM 19.80 +.56 +2.9 37 0.88f s s t t 16.47 3 29.76 -13.2 -15.9Antero Resources AR 24.64 -1.38 -5.3 15 0.68 t s s s 18.50 3 46.06 +13.0 -34.4Anthem Inc ANTM 124.83 +3.28 +2.7 13 2.50 s t t t 115.63 2 173.59 -10.5 -12.6Anworth Mtg Ast ANH 4.44 +.25 +6.0 63 0.60 s s s s 3.66 5 5.38 +2.1 -6.1Aon plc AON 94.15 +.35 +0.4 22 1.20 s s s s 83.83 5 107.08 +2.1 -5.7Apache Corp APA 37.47 +.94 +2.6 dd 1.00 s s t t 32.20 2 71.87 -15.7 -41.9Apart Inv Mgt AIV 36.62 +.57 +1.6 24 1.32f s t t t 34.71 3 41.33 -8.5 -5.4Apollo Cmcl RE Fin ARI 15.80 +.33 +2.1 8 1.84f s s t t 12.92 6 18.25 -8.3 +2.9Apollo Glbl Mgmt APO 14.12 +.72 +5.4 23 1.38e s s t t 12.35 2 23.90 -7.0 -37.9Apollo Resid Mtge AMTG 9.98 +.17 +1.7 dd 1.92 s t t t 9.57 1 16.50 -16.5 -25.9Apple Hosp REIT APLE 19.31 ... ... 1.20 r s t t 13.82 8 20.97 -3.3 ...Applied Indl Tch AIT 39.35 +.16 +0.4 15 1.12f s s t t 35.55 4 45.56 -2.8 -5.2Aptargroup Inc ATR 73.95 -1.35 -1.8 24 1.20f t s s s 60.73 9 75.96 +1.8 +19.3Aqua America Inc WTR 31.40 -.17 -0.5 23 0.71 t s s s 24.40 9 32.34 +5.4 +22.7Aramark ARMK 30.18 -.12 -0.4 30 0.38f t t t t 28.09 3 35.06 -6.4 -0.2Arbor Realty Trust ABR 6.20 +.15 +2.5 7 0.60 s t t t 6.01 2 7.37 -13.3 -10.3Arcelor Mittal MT 3.32 +.17 +5.4 dd ... s t t t 2.93 1 11.95 -21.3 -68.0Arch Dan Mid ADM 33.62 +1.17 +3.6 14 1.20f s s t t 29.86 2 53.31 -8.3 -29.2Archrock Inc AROC 4.19 -.04 -0.9 13 0.75f t t t t 3.91 1 22.83 -44.3 -73.3Arcos Dorados Hldgs ARCO 2.28 +.07 +3.2 dd ... s t t t 2.16 1 6.60 -26.7 -57.7

Ardmore Shipping ASC 7.83 +.34 +4.5 0.61e s t t t 7.11 1 15.07 -38.4 -28.8Ares Commercial RE ACRE 9.89 +.53 +5.7 8 1.00 s t t t 8.91 3 13.18 -13.5 -15.2Arista Networks ANET 59.15 +2.91 +5.2 27 ... s t t t 52.51 2 88.56 -24.0 -7.8Arlington Asset Inv AI 11.41 +.49 +4.5 dd 2.50m s s t t 9.42 2 25.58 -13.8 -44.5Armada Hoffler Prop AHH 10.76 +.21 +2.0 15 0.72f s s s s 9.50 7 11.60 +2.7 +4.3Armour Residential ARR 18.55 +.48 +2.7 dd 3.96 s s t t 16.61 3 25.92 -14.8 -12.2Armstrong World Inds AWI 38.43 +1.33 +3.6 28 ... s t t t 35.92 2 60.70 -16.0 -27.4Arrow El ARW 55.69 +1.96 +3.6 8 ... s s s s 45.23 6 64.98 +2.8 -12.2Artisan Partners APAM 26.50 +1.38 +5.5 13 2.40a s t t t 23.65 2 49.89 -26.5 -39.6Asbury Automotive ABG 50.81 +1.76 +3.6 9 ... s s t t 43.56 2 96.58 -24.7 -39.0Ashford Hosp Trst AHT 5.11 +.27 +5.6 2 0.48b s s t t 4.15 2 10.84 -19.0 -46.6Ashland Inc ASH 95.54 +3.61 +3.9 14 1.56 s t t t 88.30 2 132.38 -7.0 -26.3Aspen Insurance Hld AHL 43.67 +.19 +0.4 12 0.84 s t t t 40.34 3 51.53 -9.6 -5.2Associated Banc Cp ASB 17.21 +.41 +2.4 14 0.44f s s t t 15.45 4 20.95 -8.2 -6.8Assurant Inc AIZ 67.25 +.18 +0.3 34 2.00f s t t t 59.73 3 87.20 -16.5 +3.0Assured Guaranty Ltd AGO 23.35 +.35 +1.5 3 0.48 s t t t 21.79 2 29.75 -11.7 -10.6Astoria Financial AF 15.18 +.54 +3.7 22 0.16 s s t t 12.47 5 18.13 -4.2 +12.6AstraZeneca PLC AZN 30.31 +.65 +2.2 15 1.40e s t t t 28.29 3 36.69 -10.7 -11.0Atlantic Power Corp AT 1.72 +.07 +4.2 14 0.12 s s t t 1.57 1 3.34 -12.7 -34.4Atlas Res Ptrs LP ARP .74 +.05 +7.2 dd 0.15 s s t t 0.56 1 10.70 -28.2 -82.8ATMOS Energy ATO 70.43 +.60 +0.9 23 1.68f s s s s 50.83 0 71.08 +11.7 +34.3Atwood Oceanics ATW 6.02 +.39 +6.9 1 0.30m s s t t 4.82 1 35.66 -40.7 -80.5AutoNation Inc AN 49.23 +1.07 +2.2 12 ... s s t t 40.45 4 67.50 -17.5 -24.1Autohome Inc ATHM 24.84 +1.08 +4.5 ... s t t t 21.53 1 56.59 -28.9 -35.4Autoliv Inc ALV 105.46 +1.29 +1.2 22 2.32f s s t t 95.34 3 132.19 -15.5 -5.9AutoZone Inc AZO 757.69 +28.07 +3.8 20 ... s s s s 612.68 8 803.25 +2.1 +18.2AvalonBay Cmts AVB 165.37 +.95 +0.6 30 5.40f s t t t 158.72 3 186.89 -10.2 -2.3Avangrid Inc AGR 40.65 +.06 +0.1 ... s s s s 32.45 9 42.40 +5.9 -1.1Avery Denn AVY 64.83 +.85 +1.3 20 1.48 s s s s 50.94 9 66.65 +3.5 +22.0Aviance Hldgs AVH 4.16 -.18 -4.1 0.85e t s t t 3.40 1 11.79 -2.6 -60.2Avista Corp AVA 37.77 +.21 +0.6 20 1.37f s s s s 29.77 0 38.38 +6.8 +12.8Aviva PLC AV 12.30 +.13 +1.1 0.58e s t t t 11.54 2 17.57 -19.1 -23.7Avnet Inc AVT 40.02 +1.02 +2.6 10 0.68 s s t t 36.42 4 47.27 -6.6 -11.6Avon Products AVP 3.37 +.20 +6.3 dd ... s s t t 2.21 2 9.47 -16.8 -60.8Axalta Coating Sys AXTA 24.55 +1.17 +5.0 63 ... s s t t 20.67 3 36.50 -7.9 -8.8Axiall Corp AXLL 20.20 +1.81 +9.8 dd 0.64 s s s s 9.04 3 51.35 +31.2 -59.4AXIS Capital Hld Ltd AXS 52.81 +.51 +1.0 8 1.40f s t t t 49.92 3 60.00 -6.1 +3.2Axovant Sciences AXON 11.46 +.50 +4.6 ... s t t t 8.86 2 31.17 -36.4 ...

BB&G Foods BGS 36.77 -.08 -0.2 29 1.40 t s s s 27.41 9 38.25 +5.0 +27.3BB&T Corp BBT 32.58 +1.00 +3.2 12 1.08 s t t t 29.95 3 41.90 -13.8 -14.8BBVA Banco Frances BFR 20.01 +1.27 +6.8 ... s s s s 12.51 6 25.35 +4.9 +16.0BCE Inc BCE 41.89 +.25 +0.6 2.60 s s s s 31.49 8 45.29 +8.5 -2.1BHP Billiton Ltd BHP 23.16 +.44 +1.9 2.48e s s t t 18.46 2 52.98 -10.1 -45.5BHP Billiton PLC BBL 20.31 +.04 +0.2 2.48r s s t t 16.36 2 51.52 -10.3 -48.3BP PLC BP 29.06 +.04 +0.1 dd 2.40a s s t t 27.01 2 43.85 -7.0 -24.0BP Prudhoe BPT 28.66 -.48 -1.6 4 5.85e t s s s 18.25 2 82.23 +14.9 -58.5BRF SA BRFS 12.85 +.13 +1.0 0.16e s s t t 11.05 2 23.51 -7.0 -42.7BT Group PLC BT 32.94 +.05 +0.2 0.99e s t t t 31.10 3 37.69 -4.8 -2.7BWX Technologies BWXT 28.02 +.63 +2.3 cc 0.24 s t t t 21.02 7 32.44 -11.8 +33.2Babcock&Wilcox Ent BW 19.70 +.33 +1.7 ... s s t t 15.86 6 22.31 -5.6 ...Baker Hughes BHI 41.20 +1.30 +3.3 dd 0.68 s s t t 37.58 2 70.45 -10.7 -34.9Ball Corp BLL 66.26 +1.09 +1.7 18 0.52 s t t t 57.95 5 77.20 -8.9 -11.3BanColumbia SA CIB 28.91 -.43 -1.5 1.27e t s s s 23.69 3 46.61 +8.1 -31.8Banc of Calif BANC 15.07 +.23 +1.5 12 0.48 s s s s 10.83 9 15.98 +3.1 +35.5Banc of Calif pf E BANCpE 24.81 +.03 +0.1 ... s s s s 23.99 0 24.82 +1.7 ...Banco Bilb Viz Arg BBVA 6.30 +.08 +1.3 0.42e s t t t 5.89 1 10.75 -14.1 -29.9Banco Bradesco ADS BBD 4.90 +.09 +1.9 0.44e s s s s 4.01 2 11.41 +1.9 -50.8Banco Macro BMA 66.41 +2.23 +3.5 ... s s s s 35.93 0 69.75 +14.3 +33.8Bco Santander SA SAN 3.99 +.11 +2.8 0.35e s t t t 3.69 1 7.79 -18.1 -40.3Bco Santander Brasil BSBR 3.38 +.05 +1.5 0.42e s s t t 2.96 2 5.98 -13.1 -23.3Bco Santander Chile BSAC 17.21 +.02 +0.1 1.13e s s t t 15.69 3 22.94 -2.4 -8.3BancorpSouth BXS 20.57 +.70 +3.5 14 0.40f s t t t 18.69 3 27.23 -14.3 -7.9Bank of America BAC 12.25 +.30 +2.5 9 0.20 s t t t 10.99 2 18.48 -27.2 -27.1Bank of Amer dep pfW BACpW 25.57 +.30 +1.2 1.66 s t t t 24.76 4 27.19 -4.4 ...Bank of America wtA BAC/WS/A 3.95 ... ... ... r s t t 3.34 2 7.19 -32.1 ...Bank of America pf C BACpC 25.13 +.42 +1.7 ... s t t t 24.35 7 25.49 -1.2 ...Bank of Hawaii BOH 62.97 +2.00 +3.3 17 1.80 s s s s 54.55 6 70.07 +0.1 +4.9Bank of Montreal BMO 52.68 +.84 +1.6 3.36f s s t t 47.54 3 67.01 -6.6 -13.5

NEw YORk STOCk ExChANGE

reaDiNg The New York STock exchaNge rePorTa Name: Name of stock.a Ticker: Ticker Symbol company trades under.a Price: Price at most recent close.a $ Chg: Price change from previous close.a % Chg: Percent change from previous close.a PE: Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the rela-

tive 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.



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 GLOSSARYa bt - primary exchange listinga 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 FOOTNOTESa a - Extra dividend(s) paid, but are not includeda 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

a continuEd on nExt PagE


NEw YORk STOCk ExChANGE LEAdERS & LOSERS

s GAIN Last Year PercentName Price raNge chaNge



MOST Last Year PercentName Nav raNge chaNge

t LOSS Last Year PercentName Price raNge chaNge



LEAST Last Year PercentName Nav raNge chaNge


Harmony Gold Min 2.57 9 +176.6Direxion BiotechBear 74.38 7 +139.2DRDGOLD Ltd 3.16 8 +97.5Sibanye Gold Ltd 11.38 9 +86.9Dir Dly Gold Bull3x 42.31 2 +74.3ProShs Ultra VIX ST 48.36 3 +70.6Barrick Gold 11.59 8 +57.0PwSh Crude DblSht 247.00 9 +56.2Direx Homebld Bear 66.87 8 +55.1IAMGold Corp 2.20 8 +54.9

Harmony Gold Min 2.57 9 +176.6Direxion BiotechBear 74.38 7 +139.2DRDGOLD Ltd 3.16 8 +97.5Sibanye Gold Ltd 11.38 9 +86.9Dir Dly Gold Bull3x 42.31 2 +74.3ProShs Ultra VIX ST 48.36 3 +70.6Barrick Gold 11.59 8 +57.0PwSh Crude DblSht 247.00 9 +56.2Direx Homebld Bear 66.87 8 +55.1IAMGold Corp 2.20 8 +54.9

Dir Dly Gold Bull3x 42.31 2 +136.2Dirx Jr GoldMin Bull 45.81 2 +114.1Axiall Corp 20.20 3 +102.6Kinross Gold 2.72 8 +97.1IAMGold Corp 2.20 8 +91.3Eastman Kodak Co wt 2.22 3 +85.0Coeur Mining 3.20 3 +85.0PrSh Ultra Gold Min 31.64 4 +83.0Yamana Gold Inc 2.48 4 +75.9Grana y Montero 4.20 3 +75.0

Berkshire Hath A 193465.03 2 -0.3NVR Inc 1546.50 6 +0.7Wells Fargo pfL 1174.70 4 +0.7Bank of America pf L 1087.95 3 +1.0M&T Bank Corp pfC 1032.00 9 ...M&T Bank Corp pfA 1015.00 6 ...Allergan plc cv pfA 943.25 4 +1.6Markel Cp 833.88 5 -0.9AutoZone Inc 757.69 8 +3.8US Bancorp dep pfA 733.00 1 ...

Navios Maritime pfG 4.22 1 -60.8Clayton Engy 11.35 1 -61.6Dir Dly Gold Bear3x 6.33 1 -61.7Engility Hldgs 12.28 1 -62.2Chesapk Engy pfD 6.30 1 -63.4Navios Mari Hldg pfH 3.68 1 -64.7Dirx Dly NG Bull3x 2.02 1 -67.1Peabody Energy Corp 2.32 1 -69.8Direx Biotech Bull 6.35 1 -69.9Scorpio Bulkers Inc 2.29 1 -76.8

Scorpio Bulkers Inc 2.29 1 -76.8Direx Biotech Bull 6.35 1 -69.9Peabody Energy Corp 2.32 1 -69.8Dirx Dly NG Bull3x 2.02 1 -67.1Navios Mari Hldg pfH 3.68 1 -64.7Chesapk Engy pfD 6.30 1 -63.4Engility Hldgs 12.28 1 -62.2Dir Dly Gold Bear3x 6.33 1 -61.7Clayton Engy 11.35 1 -61.6Navios Maritime pfG 4.22 1 -60.8

Dir Dly Gold Bear3x 6.33 1 -69.0Direxion GoldMinBear 13.87 1 -65.3Chesapk Engy pfD 6.30 1 -56.8Engility Hldgs 12.28 1 -56.3Prsh Ulshrt Gold Min 14.98 1 -52.4Direxion NatGas Bear 61.66 3 -51.4Tableau Software A 40.17 1 -50.3Prosh Ultshrt Jr Min 13.29 1 -49.0LinkedIn Corp 106.00 1 -45.2Alon Blue Sq Israel 3.23 1 -44.4

Dover Motorsports 2.00 1 -0.5Utd Microelect 2.00 6 +3.6Vale SA pf 2.01 1 +5.2Dirx Dly NG Bull3x 2.02 1 -5.2MFC Industrial Ltd 2.02 2 +4.7SandRidge Miss Tr I 2.04 2 -9.3MFS Int Hi Inc 2.06 1 +0.5Cliffs Nat Res 2.09 2 +7.2Petrobras A 2.14 1 -4.0HudBay Minerals 2.16 1 +10.8

Year-To-DaTe PerceNT reTurN/loSS moNTh PerceNT reTurN/loSS curreNT NeT aSSeT valuequarTer PerceNT reTurN/loSS



Bk of NY Mellon BK 34.55 +.72 +2.1 12 0.68 s t t t 32.20 2 45.45 -16.2 -12.4Bank Nova Scotia g BNS 39.66 +.68 +1.7 7 2.80 s s t t 35.01 3 56.26 -1.9 -22.9Bankrate Inc RATE 12.52 +.47 +3.9 22 ... s s t t 8.87 6 15.80 -5.9 -1.4BankUnited Inc BKU 31.99 +1.28 +4.2 14 0.84 s t t t 29.72 3 39.97 -11.3 +0.6Barclays Select MLP ATMP 15.52 +1.46 +10.4 q 1.17e s s t t 13.41 2 30.98 -16.6 -49.9Barclays Bank prD BCSpD 25.57 +1.09 +4.5 2.03 s t t t 23.75 6 27.04 -3.6 ...Barclays Bank PLC pr BCSp 24.10 +1.26 +5.5 1.66 s t t t 21.58 6 26.12 -6.9 ...Barclays Bank prC BCSpC 25.25 +1.04 +4.3 1.94 s t t t 23.35 6 26.60 -4.2 ...Barclays Bank prA BCSpA 24.70 +1.35 +5.8 1.78 s t t t 22.54 6 26.42 -4.9 ...Barclays Bank BCS 9.27 +.07 +0.8 0.41e s t t t 8.52 1 18.05 -28.5 -38.7Barc iPathS&P VIX MT VXZ 13.31 -.32 -2.3 q ... t s s s 10.08 8 14.54 +19.5 +3.4Barc iPath Vix ST VXX 27.25 -1.31 -4.6 q ... t s s s 15.48 8 31.49 +35.6 -8.9Bard CR BCR 187.44 +3.74 +2.0 40 0.96 s s t t 163.81 7 202.47 -1.1 +5.6Barnes & Noble Educ BNED 10.20 +.25 +2.5 ... s s s s 8.15 3 15.98 +2.5 ...Barnes & Noble BKS 8.78 +.43 +5.1 dd 0.60 s s s s 7.25 2 19.00 +0.8 -45.0Barnes Group B 31.00 +.50 +1.6 13 0.48 s t t t 30.07 1 41.78 -12.4 -16.2Barracuda Networks CUDA 11.39 +.59 +5.5 dd ... s s t t 9.44 1 46.78 -39.0 -70.7Barrick Gold ABX 11.59 -.66 -5.4 32 0.08 t s s s 5.91 8 13.70 +57.0 +2.1Basic Energy Svcs BAS 1.78 +.03 +1.7 dd ... s t t t 1.52 1 10.50 -33.6 -73.7Baxalta Inc BXLT 39.00 +.33 +0.9 0.28 s t t t 29.83 8 42.38 -0.1 ...Baxter Intl BAX 37.41 +.80 +2.2 21 0.46 s s t t 32.18 5 43.44 -1.9 -0.5Baytex Energy Corp BTE 1.82 +.01 +0.6 dd ... s s t t 1.08 1 20.10 -43.8 -87.6Beazer Homes USA BZH 7.11 +.40 +6.0 1 ... s t t t 6.07 1 21.19 -38.1 -60.9Becton Dickinsn BDX 142.12 +2.31 +1.7 34 2.64f s t t t 128.87 5 157.50 -7.8 -0.5Belden Inc BDC 49.27 +3.37 +7.3 25 0.20 s s s s 36.51 3 95.56 +3.3 -47.1Bellatrix Expl Ltd BXE .99 -.03 -2.9 dd ... t s t t 0.75 1 3.38 -18.2 -62.8Belmond Ltd BEL 9.15 +.41 +4.7 65 ... s s t t 7.31 4 13.26 -3.7 -23.6Bemis Co BMS 47.92 +.09 +0.2 19 1.16f s s s s 38.91 9 49.44 +7.2 +4.6Benchmark Elec BHE 21.91 +.40 +1.9 14 ... s s s s 18.36 6 25.04 +6.0 -5.9Berkley WR WRB 51.81 +.42 +0.8 14 0.48 s s t t 47.54 4 58.46 -5.4 +3.3Berkshire Hath B BRK/B 128.56 +.49 +0.4 14 ... s s t t 123.55 2 149.39 -2.6 -14.5Berry Plastics Grp BERY 29.35 -.24 -0.8 47 ... t t t t 27.79 2 37.59 -18.9 -15.3Best Buy Co BBY 29.50 +1.38 +4.9 12 0.92a s s t t 25.31 3 42.00 -3.1 -24.6Big Lots BIG 37.62 +1.37 +3.8 14 0.76 s s t t 33.78 3 51.11 -2.4 -23.0Bill Barrett Corp BBG 2.89 -.19 -6.2 dd ... t s t t 2.19 1 12.93 -26.5 -74.4Bio Amber Inc BIOA 3.33 +.09 +2.8 dd ... s t t t 2.87 1 11.30 -46.1 -64.2Bio-Rad Labs A BIO 127.36 +.96 +0.8 36 ... s s t t 116.32 4 152.38 -8.1 +7.5Bitauto Hldgs Ltd BITA 19.06 +1.85 +10.7 ... s t t t 16.09 1 74.80 -32.6 -71.4Black Hills Corp BKH 55.59 +1.16 +2.1 38 1.68f s s s s 36.81 0 54.59 +19.7 +13.4Blakc Knight Fincl BKFS 29.47 +.84 +2.9 ... s s t t 25.24 4 38.85 -10.9 ...Black Stone Minerals BSM 11.50 -.36 -3.0 1.05 t t t t 10.71 1 19.46 -20.3 ...BlackRock Inc BLK 314.47 +7.67 +2.5 16 9.16 s s t t 275.00 4 382.84 -7.7 -15.8Blkrk Bld Am Bd Tr BBN 22.26 -.09 -0.4 q 1.58 t s s s 19.60 7 23.47 +6.1 +5.3Blackrock Core Bond BHK 12.93 -.04 -0.3 q 0.85a t s s s 12.33 4 13.96 +2.3 +1.5BlkrkCorp HiYld HYT 9.24 +.02 +0.2 q 0.84a s t t t 9.13 1 11.54 -5.5 -10.2Blkrk CredAlloIncoTr BTZ 11.78 +.06 +0.5 q 0.97 s t t t 11.67 1 13.65 -4.5 -6.3BlkDebt Strategies DSU 3.18 +.02 +0.6 q 0.29a s s t t 3.07 2 3.83 -5.6 -9.1Blkrk Enh Eqty Div BDJ 6.99 +.13 +1.9 q 0.56 s s t t 6.42 3 8.38 -8.1 -9.3BlkFlt Rt Income Str FRA 12.08 +.08 +0.7 q 0.81 s t t t 11.84 2 14.15 -6.4 -5.2Blkrk Glob Opp Eqty BOE 10.83 +.18 +1.7 q 1.16 s t t t 10.36 2 14.20 -15.1 -12.4Blkrck IT BKT 6.50 ... ... q 0.37 r s s s 6.02 9 6.58 +1.9 +7.0Blkrk Intl G&I BGY 5.41 +.01 +0.2 q 0.59 s t t t 5.23 1 7.60 -13.3 -14.6Blackrock Ltd Dur BLW 13.38 +.05 +0.4 q 1.19a s t t t 13.31 1 16.26 -8.2 -8.3Blkrk Muni IT BFK 14.82 -.13 -0.9 q 0.90a t s s s 13.28 8 15.23 +0.5 +10.2Blkrk Munienhanced MEN 12.06 -.21 -1.7 q 0.73a t r s s 10.87 7 12.63 +1.8 +12.7Blackrk Res Cmdty BCX 6.42 +.05 +0.8 q 0.79 s s t t 5.57 2 10.18 -9.7 -28.3Blackstone GSO StrCr BGB 12.20 -.12 -1.0 q 1.26 t t t t 12.25 1 16.44 -8.8 -15.9Blackstone Group BX 25.97 +1.34 +5.4 14 2.39e s s t t 22.31 2 44.43 -11.2 -24.4Blackstone Mtg Tr BXMT 23.57 +.52 +2.3 12 2.48f s t t t 22.13 2 31.80 -11.9 -13.5Block H&R HRB 34.59 +.87 +2.6 20 0.80 s s s s 29.15 7 37.53 +3.8 -1.9Blount Intl BLT 9.46 +.18 +1.9 7 ... s s t t 5.08 4 16.81 -3.6 -41.0Boardwalk Pipeline BWP 11.43 +.70 +6.5 13 0.40 s s t t 8.86 3 17.93 -11.9 -31.2Boeing Co BA 112.60 +3.97 +3.7 15 4.36f s t t t 102.10 2 158.83 -22.1 -24.1Boise Cascade Co BCC 19.45 +.12 +0.6 12 ... s s t t 18.17 1 43.90 -23.8 -54.6Bonanza Creek Energy BCEI 1.75 -.25 -12.5 dd ... t t t t 1.51 1 30.69 -66.8 -93.0Boot Barn Hldgs BOOT 8.48 +.27 +3.3 20 ... s s t t 5.20 2 34.43 -31.0 -65.2Booz Allen Hamilton BAH 26.59 +.37 +1.4 17 0.52 s t t t 23.87 4 31.34 -13.8 -10.7BorgWarner Inc BWA 32.40 +.66 +2.1 11 0.52 s s t t 27.68 2 63.30 -25.1 -47.4Boston Beer Co SAM 184.58 -.46 -0.2 25 ... t s t t 160.84 2 314.64 -8.6 -39.2Boston Prop BXP 110.29 +1.68 +1.5 30 2.60a s t t t 94.91 4 145.90 -13.5 -21.2Boston Scientific BSX 17.16 +.52 +3.1 90 ... s t t t 14.18 7 19.06 -6.9 +12.9Box Inc BOX 10.14 +.24 +2.4 dd ... s s t t 8.82 2 20.65 -27.4 -50.9Boyd Gaming BYD 16.81 +.83 +5.2 93 ... s t t t 12.88 5 21.20 -15.4 +9.5Brady Corp BRC 22.15 +.30 +1.4 cc 0.81 s s t t 18.46 4 28.99 -3.6 -20.8Brandywine RT BDN 11.71 +.17 +1.5 dd 0.60 s t t t 11.22 1 16.56 -13.3 -27.0Braskem SA BAK 11.82 +.23 +2.0 0.38e s t t t 6.26 7 15.15 -12.7 +33.4Briggs Stratton BGG 21.13 +1.10 +5.5 18 0.54 s s s s 15.47 0 21.24 +22.1 +2.3Bright Horiz FamSol BFAM 64.18 +1.52 +2.4 43 ... s s t t 48.89 8 70.59 -3.9 +27.8Brinker Intl EAT 47.88 +.65 +1.4 15 1.28 s t t t 43.20 3 63.40 -0.1 -18.4Brinks Co BCO 29.22 +.56 +2.0 68 0.40 s s s s 25.21 5 33.62 +1.2 +13.7Brist Myr Sqb BMY 62.18 +1.98 +3.3 44 1.52f s t t t 51.82 6 70.87 -9.6 +3.7Bristow Group BRS 14.20 +1.44 +11.3 16 0.28m s t t t 11.02 1 64.64 -45.2 -75.7Brixmor Property Grp BRX 23.22 +.56 +2.5 43 0.98 s t t t 19.91 5 27.12 -9.2 -10.5Broadridge Fincl BR 55.08 +.73 +1.3 23 1.20 s s s s 48.56 6 60.11 +2.5 +4.9Brookdale Senior Liv BKD 12.28 +.48 +4.1 dd ... s t t t 11.28 1 39.89 -33.5 -67.8Brookfield Asset BAM 29.63 +.94 +3.3 13 0.52f s s t t 26.13 3 39.00 -6.0 -18.2Brookfld Infrastr BIP 34.59 +.33 +1.0 2.28f s s t t 30.50 3 46.95 -8.8 -21.6Brookfield Prop Ptrs BPY 18.96 +.12 +0.6 1.12f s t t t 18.69 1 26.40 -18.4 -24.1Brown & Brown BRO 31.39 +.02 +0.1 19 0.49f s s t t 28.41 5 34.59 -2.2 -3.0Brown-Forman B BF/B 98.22 +1.20 +1.2 30 1.36f s s t t 86.71 5 111.06 -1.1 +8.0Brunswick Corp BC 39.96 +.38 +1.0 13 0.60f s s t t 36.05 2 56.63 -20.9 -26.7Buckeye Part BPL 58.28 +3.32 +6.0 17 4.70f s s t t 47.07 4 82.98 -11.6 -21.7Buckle Inc BKE 30.62 +1.40 +4.8 10 1.00f s s t t 26.05 2 52.00 -0.5 -37.4Buenaventura BVN 4.73 -.76 -13.8 dd ... t s s s 3.30 2 12.51 +10.5 -47.7Build-A-Bear BBW 13.74 +1.61 +13.3 13 ... s s s s 10.74 3 22.25 +12.3 -41.7Bunge Ltd BG 52.16 +.70 +1.4 10 1.52 s t t t 46.08 2 93.04 -23.6 -34.2Burlington Stores BURL 54.34 +2.73 +5.3 25 ... s s s s 39.40 7 61.94 +26.7 -1.6

CC&J Energy Svcs CJES 2.25 +.35 +18.4 dd ... s s t t 1.50 1 18.45 -52.7 -83.6CAE Inc CAE 10.30 +.43 +4.4 0.30 s t t t 9.34 3 12.96 -7.1 -16.6CAI Intl CAI 4.86 ... ... 2 ... r t t t 4.83 1 25.54 -51.8 -80.8CBIZ Inc CBZ 10.54 +.14 +1.3 9 ... s s s s 8.55 7 11.54 +6.9 +20.1CBL & Associates CBL 10.16 +.29 +2.9 31 1.06 s t t t 9.37 1 20.70 -17.9 -47.1CBRE Glob RE Inco IGR 6.89 +.08 +1.2 q 0.60 s s t t 6.31 3 9.19 -9.8 -19.5CBRE Group CBG 24.32 -.02 -0.1 13 ... t t t t 22.74 1 39.77 -29.7 -30.7CBS Corp B CBS 44.92 +1.74 +4.0 13 0.60 s t t t 38.51 3 63.95 -4.7 -24.2CEB Inc CEB 51.64 +1.52 +3.0 15 1.65f s t t t 49.27 1 91.57 -15.9 -34.2CF Industries CF 31.14 +1.14 +3.8 8 1.20 s s t t 26.10 2 70.32 -23.7 -48.4CGI Group Inc GIB 40.67 +.66 +1.6 ... s s s s 31.99 7 46.30 +1.6 -4.4CIT Group CIT 27.30 +.74 +2.8 5 0.60 s t t t 25.19 1 49.27 -31.2 -41.6CLECO Corp CNL 53.63 -.04 -0.1 24 1.60 t s s s 48.47 9 54.91 +2.7 +2.9CMS Engy CMS 39.18 -.01 ... 21 1.24f r s s s 31.22 9 40.58 +8.6 +13.6CNA Financial CNA 31.25 +.16 +0.5 17 1.00a s t t t 29.05 2 43.65 -11.1 -25.8CNH Indl NV CNHI 6.42 +.11 +1.7 80 0.14 s s t t 5.67 2 9.72 -6.1 -19.5CNO Financial CNO 16.66 +.68 +4.3 13 0.28 s s t t 14.66 4 20.88 -12.7 -4.4CNOOC Ltd CEO 101.60 +1.19 +1.2 7.35e s s t t 82.28 3 175.60 -2.7 -23.1CPFL Energia CPL 7.96 -.10 -1.2 0.40t t s s s 6.54 2 13.98 +7.3 -34.4CRH PLC CRH 25.05 +.50 +2.0 0.74e s t t t 23.33 3 30.95 -13.1 -10.2CSRA Inc CSRA 25.31 -.44 -1.7 ... t t t t 20.98 4 33.44 -15.6 ...CST Brands Inc CST 33.08 +.58 +1.8 9 0.25 s t t t 32.10 1 44.87 -15.5 -25.4CVR Energy Inc CVI 26.86 +.26 +1.0 14 2.00 s t t t 24.88 1 48.37 -31.7 -31.2CVR Partners LP UAN 5.26 -.01 -0.2 6 ... t t t t 4.77 1 16.12 -34.3 -44.5CVR Refining LP CVRR 13.15 -.40 -3.0 11 3.12e t t t t 12.55 1 22.74 -30.5 -15.0CVS Health Corp CVS 96.94 +1.08 +1.1 20 1.70f s s t t 81.37 5 113.65 -0.8 -5.5CYS Investments Inc CYS 7.13 +.29 +4.2 51 1.04 s s r r 5.89 4 9.30 ... -9.2Cabelas Inc CAB 43.55 +2.41 +5.9 16 ... s s t t 33.03 5 58.90 -6.8 -21.4Cablevision Systems CVC 32.69 +.26 +0.8 46 0.60 s s s s 17.66 0 33.28 +2.5 +62.1Cabot Corp CBT 41.70 +.99 +2.4 dd 0.88 s s s s 30.70 7 48.00 +2.0 -12.2Cabot Oil & Gas COG 19.26 -.49 -2.5 57 0.08 t s s s 14.88 3 35.64 +8.9 -29.0CACI Intl CACI 94.76 +.72 +0.8 17 ... s s s s 72.19 8 104.09 +2.1 +7.4CalAtlantic Grp CAA 29.22 +.31 +1.1 0.16 s t t t 27.69 1 46.75 -22.9 -31.5Caleres Inc CAL 26.16 +.78 +3.1 13 0.28 s s t t 23.22 3 33.83 -2.5 -12.0Calgon CCC 16.25 +.19 +1.2 16 0.20 s s t t 14.70 2 23.20 -5.8 -18.2California Resources CRC .51 -.05 -9.1 dd ... t t t t 0.56 1 9.87 -78.1 -90.7Calif Water Svc CWT 25.47 +.38 +1.5 25 0.69f s s s s 19.55 0 25.83 +9.5 +7.3Calix Inc CALX 5.99 +.32 +5.6 dd ... s t t t 5.64 2 9.07 -23.9 -34.7Callaway Golf ELY 8.36 +.10 +1.2 49 0.04 s t t t 7.97 2 10.30 -11.3 -4.2Callon Petrol CPE 6.09 -.21 -3.3 dd ... t s t t 4.21 4 10.18 -27.0 -11.3Calpine Corp CPN 12.99 +.64 +5.2 13 ... s t t t 11.53 2 23.51 -10.2 -42.3Cambrex Corp CBM 36.96 +.43 +1.2 16 ... s t t t 29.50 3 55.60 -21.5 +11.1Camden Prop Tr CPT 73.58 +1.87 +2.6 27 3.00f s s t t 67.27 5 81.41 -4.1 -2.3Cameco Corp CCJ 11.51 +.08 +0.7 0.40 s s t t 10.31 2 17.77 -6.7 -23.9Cameron Intl CAM 65.61 +1.25 +1.9 18 ... s s s s 40.50 9 71.22 +3.8 +39.9Campbell Soup CPB 59.44 +1.20 +2.1 29 1.25 s s s s 44.45 0 58.63 +13.1 +24.7Campus Crest Commun CCG 6.95 +.07 +1.0 dd ... s s s s 4.68 7 8.05 +2.2 -3.0Cdn Imp Bk Cmce CM 64.10 +1.38 +2.2 7 4.60f s s t t 56.29 4 81.60 -2.7 -12.6Cdn Natl Railway CNI 55.57 +.35 +0.6 1.25 s s t t 46.23 4 71.11 -0.6 -20.2Cdn Nat Res CNQ 20.05 +.02 +0.1 0.92 s s t t 14.60 3 34.46 -8.2 -33.5Cdn Pac Railway g CP 124.75 +.74 +0.6 1.40 s s t t 97.09 3 198.44 -2.2 -33.1Canon Inc CAJ 28.17 +1.06 +3.9 ... s s t t 26.60 2 38.02 -6.5 -12.2Cantel Medical Corp CMN 58.65 +.95 +1.6 48 0.12f s s t t 39.26 7 68.58 -5.6 +33.9Capital One Fncl COF 64.21 +1.67 +2.7 9 1.60 s s t t 58.49 2 92.10 -11.0 -19.1Cap Senior Living CSU 14.99 +.31 +2.1 dd ... s t t t 14.58 1 27.75 -28.1 -40.2Capstead Mtg CMO 9.47 +.07 +0.7 10 1.04 s s s s 7.48 5 12.33 +8.4 -10.8Carbo Ceramics Inc CRR 15.21 -.09 -0.6 dd ... t t t t 13.21 1 47.04 -11.6 -58.5Cardinal Health CAH 79.77 +.92 +1.2 17 1.55 s t t t 74.73 3 91.91 -10.6 -6.6Care Capital Prop CCP 24.53 +.18 +0.7 2.28 s t t t 23.65 1 37.68 -19.8 ...Carlisle Cos CSL 84.43 +.84 +1.0 18 1.20 s s t t 75.17 4 104.99 -4.8 -9.8CarMax Inc KMX 46.04 +2.41 +5.5 15 ... s s t t 41.25 2 75.40 -14.7 -34.5Carnival Corp CCL 45.02 +.96 +2.2 20 1.20 s t t t 40.52 3 55.77 -17.4 +1.8Carnival UK PLC CUK 46.71 +.92 +2.0 1.20 s t t t 42.45 3 58.08 -17.9 +3.5Carpenter Tech CRS 29.98 +1.39 +4.9 24 0.72 s s t t 23.99 3 45.42 -1.0 -28.9Carters Inc CRI 90.66 +4.03 +4.7 21 0.88 s s s s 80.90 4 109.53 +1.8 +5.3Cash Am Intl CSH 30.28 +.95 +3.2 28 0.32f s s s s 20.47 7 35.32 +1.1 +41.8Castlight Health Inc CSLT 3.06 +.40 +15.0 dd ... s t t t 2.54 1 10.36 -28.3 -70.6Catalent Inc CTLT 23.02 +.90 +4.1 13 ... s t t t 18.92 3 34.42 -8.0 -22.6Caterpillar Inc CAT 65.21 +2.06 +3.3 13 3.08 s s t t 56.36 3 89.62 -4.0 -20.8Cato Corp A CATO 34.94 +1.06 +3.1 15 1.20 s t t t 30.94 3 44.89 -5.1 -21.2Cedar Realty Trust CDR 6.92 +.15 +2.2 cc 0.20 s s t t 5.75 6 7.75 -2.3 -8.4Celadon Group CGI 9.52 +.08 +0.8 6 0.08 s s t t 6.19 2 29.15 -3.7 -62.3Celanese Corp CE 58.69 +1.38 +2.4 15 1.20 s t t t 54.12 3 74.19 -12.8 +1.3Celestica Inc CLS 9.48 +.18 +1.9 11 ... s s t t 8.07 3 13.49 -14.1 -21.7Cemex SAB de CV CX 4.70 +.18 +4.0 0.40t s s t t 3.64 2 10.48 -15.6 -52.8Cemig ADS rep 1 pf CIG 1.52 +.04 +2.7 0.56e s s s s 1.02 2 5.35 +1.3 -60.9Cenovus Energy CVE 10.47 ... ... dd 0.51 r t t t 9.10 2 19.72 -17.0 -43.5Centene Corp CNC 55.15 +1.32 +2.5 19 ... s t t t 47.36 3 83.00 -16.2 -8.9CenterPoint Energy CNP 18.10 +.13 +0.7 dd 1.03f s s t t 16.05 4 22.14 -1.4 -14.2Centrais Elet Brasil EBR 1.39 ... ... ... r s s s 1.12 2 2.96 +2.2 -23.2Central Pacif Fncl CPF 20.31 +.68 +3.5 15 0.56f s s t t 18.47 3 25.34 -7.8 -13.5

CenturyLink Inc CTL 28.92 +.31 +1.1 18 2.16 s s s s 21.94 4 39.45 +14.9 -21.7Cenveo Inc CVO .42 +.00 +0.5 dd ... s t t t 0.37 1 2.70 -52.4 -78.9Cervecerias Unidas CCU 19.13 -.40 -2.0 0.39e t t t t 17.86 2 25.27 -11.7 +6.0ChannelAdvisor Corp ECOM 11.19 -.18 -1.6 dd ... t t t t 8.71 5 14.73 -19.2 +25.5Charles River Labs CRL 73.13 +1.06 +1.5 21 ... s t t t 59.99 6 84.69 -9.0 -2.5Chatham Lodging Tr CLDT 19.95 +.54 +2.8 21 1.20 s s t t 16.12 3 31.23 -2.6 -33.1Checkpoint Sys CKP 6.57 +.16 +2.5 dd 0.50p s s s s 5.07 2 13.81 +4.8 -49.7Cheetah Mobile Inc CMCM 15.19 +.93 +6.5 95 ... s s t t 13.33 1 36.63 -5.2 -29.1Chegg Inc CHGG 5.04 +.18 +3.7 dd ... s t t t 4.75 1 8.85 -25.1 -25.2Chemed Corp CHE 134.00 +.91 +0.7 21 0.96 s t t t 106.48 6 160.12 -10.5 +24.3Chemours Co CC 3.69 -.19 -4.9 0.12m t s t t 3.06 1 22.25 -31.2 ...Chemtura Corp CHMT 26.47 +.66 +2.6 3 ... s s t t 23.50 4 32.34 -2.9 +7.7Chesapk Engy CHK 1.86 +.27 +17.0 dd ... s t t t 1.50 1 21.29 -58.7 -91.8Chesapeake Granite CHKR 2.79 -.03 -1.1 2 1.29e t s t t 1.56 2 9.34 -7.6 -45.6Chesapk Lodging Tr CHSP 24.68 +.45 +1.9 28 1.60 s s t t 21.55 2 37.31 -1.9 -30.6Chesapeake Util CPK 64.75 +.91 +1.4 24 1.15 s s s s 44.37 9 67.36 +14.1 +34.5Chevron Corp CVX 84.81 +.45 +0.5 35 4.28 s s t t 69.58 4 112.93 -5.7 -20.0Chi Brdg & Iron CBI 32.99 +.57 +1.8 dd 0.28 s t t t 31.30 1 59.45 -15.4 -13.6Chicos FAS CHS 10.26 +.51 +5.2 45 0.31 s s t t 9.61 1 18.35 -3.8 -45.0Chimera Investment CIM 12.18 +.45 +3.8 1.92 s s t t 10.89 3 16.45 -10.7 -14.4China Life Ins Co LFC 11.16 +.47 +4.4 0.32e s t t t 10.18 1 26.29 -30.2 -45.9China Ming Yang Wind MY 2.36 +.03 +1.3 3 ... s s s s 1.86 3 3.82 +1.7 -1.3China Mobile Ltd CHL 53.57 +.36 +0.7 1.87e s s t t 50.12 2 75.52 -4.9 -20.1China Petrol&Chem SNP 55.65 +.64 +1.2 3.18e s s t t 48.28 2 96.69 -7.2 -27.0China Unicom (HK)Ltd CHU 10.85 +.31 +2.9 0.32e s t t t 10.12 1 19.88 -10.0 -35.5Chipotle Mex Grill CMG 492.94 +12.37 +2.6 33 ... s s s s 399.14 3 758.61 +2.7 -28.3Choice Hotels CHH 45.48 +.56 +1.2 21 0.82f s s t t 40.78 2 65.31 -9.8 -24.6Christopher & Banks CBK 1.54 +.07 +4.8 2 ... s s t t 0.96 2 6.51 -6.7 -72.4Chubb Limited CB 115.67 +1.36 +1.2 14 2.62e s s t t 96.00 9 119.86 -1.0 +3.5Chunghwa Telecom CHT 31.63 +.16 +0.5 1.57e s s s s 28.49 8 32.85 +5.3 +7.5Church & Dwight CHD 89.64 +1.06 +1.2 29 1.34 s s s s 76.85 0 90.73 +5.6 +7.9CIBER Inc CBR 2.76 +.04 +1.5 28 ... s t t t 2.65 1 4.21 -21.4 -32.2Ciena Corporation CIEN 19.29 +1.01 +5.5 cc ... s s t t 16.63 3 26.50 -6.8 -7.9Cigna Corp CI 134.18 +3.88 +3.0 16 0.04 s t t t 113.25 4 170.68 -8.3 +13.4Cimarex Energy XEC 84.28 -.39 -0.5 dd 0.64 t s t t 72.77 2 132.18 -5.7 -23.1Cincinnati Bell CBB 3.25 +.06 +1.9 4 ... s s t t 2.80 4 4.16 -9.7 -1.5Cinemark Hldgs Inc CNK 29.17 +.61 +2.1 16 1.00 s t t t 26.56 2 45.68 -12.7 -24.3Citigroup Cap XIII CpN 25.08 +.16 +0.6 1.97 s t t t 24.50 3 26.76 -3.5 ...Citigroup C 38.89 +1.35 +3.6 9 0.20 s t t t 34.52 2 60.95 -24.9 -25.8Citigroup dep pfK CpK 26.01 +.46 +1.8 1.72 s t t t 23.11 6 28.28 -6.6 ...Citigroup pf S CpS 24.65 +.35 +1.4 ... s s s s 23.75 9 24.79 +0.5 ...Citizens Fincl Grp CFG 19.36 +.47 +2.5 12 0.40 s t t t 18.04 2 28.71 -26.1 ...Civeo Corp CVEO .89 +.02 +2.7 ... s t t t 0.75 1 4.96 -37.6 -76.8Civitas Solutions CIVI 16.79 +.53 +3.3 cc ... s t t t 15.19 2 30.23 -41.7 -14.8Clarcor Inc CLC 47.45 +1.16 +2.5 17 0.88f s s t t 44.13 2 67.10 -4.5 -27.9Clayton Engy CWEI 11.35 -.68 -5.7 dd ... t t t t 11.23 1 73.15 -61.6 -82.1Clean Harbors CLH 42.94 +.43 +1.0 35 ... s s s s 38.12 3 59.29 +3.1 -15.4ClearBr Engy TotRet CTR 8.25 +.82 +11.0 q 1.35e s s t t 6.58 2 21.45 -33.0 -57.8Clearbdg Am En MLP CBA 5.62 +.48 +9.3 q 0.80m s s t t 4.58 1 16.85 -31.4 -61.6ClearBridge Engy Fd CEM 11.45 +.89 +8.4 q 1.76f s s t t 9.35 2 26.94 -24.6 -53.3Clearbrdg EngyOppFd EMO 7.95 +.66 +9.1 q 1.47e s t t t 6.71 1 22.67 -37.3 -59.9Clearwater Paper CLW 36.43 -1.31 -3.5 14 ... t t t t 32.00 2 67.99 -20.0 -41.0Cliffs Nat Res CLF 2.09 +.14 +7.2 dd ... s s s s 1.20 2 7.28 +32.3 -70.7Clorox Co CLX 128.12 +.58 +0.5 25 3.08 s s s s 103.77 9 132.19 +1.0 +20.6Cloud Peak Energy CLD 1.47 +.02 +1.4 dd ... s s t t 1.08 1 8.69 -29.3 -80.5ClubCorp Holdings MYCC 10.22 +.15 +1.5 24 0.52 s t t t 9.75 1 24.95 -44.1 -40.8Coach Inc COH 35.58 +1.05 +3.0 25 1.35 s s s s 27.22 6 43.87 +8.7 -8.5Cobalt Intl Energy CIE 2.29 -.12 -5.0 dd ... t t t t 2.19 1 11.20 -57.6 -72.3CocaCola Co KO 43.36 +.25 +0.6 24 1.32 s s s s 36.56 0 43.91 +0.9 +5.4Coca-Cola Ent CCE 48.77 +.58 +1.2 20 1.20f s s t t 41.03 7 53.79 -1.0 +11.2Coeur Mining CDE 3.20 -.13 -3.9 dd ... t s s s 1.62 3 7.15 +29.0 -53.8Cohen & Steers Inc CNS 29.72 +1.21 +4.2 21 1.00a s t t t 25.84 3 44.38 -2.5 -28.8CohenSteers Infrastr UTF 17.52 +.28 +1.6 q 1.60 s s t t 15.85 3 23.42 -8.2 -17.9C&S Inco Engy Opp MIE 6.24 +.47 +8.1 q 1.32 s t t t 5.29 1 20.38 -40.3 -64.0Cohen&St QualIncRlt RQI 10.54 -.02 -0.2 q 0.96 t t t t 10.12 2 12.67 -13.7 -7.5Colfax Corp CFX 25.33 +.38 +1.5 17 ... s s s s 18.22 3 53.59 +8.5 -48.2Colgate-Palmolive CL 65.81 +.11 +0.2 24 1.52 s s t t 50.84 8 71.56 -1.2 -3.8Colony Capital Inc CLNY 15.78 +.39 +2.5 17 1.60f s t t t 15.00 1 27.06 -19.0 -31.5Colony Starwood Hom SFR 21.55 +.55 +2.6 dd 0.76 s s t t 19.54 3 26.70 -4.8 -10.9Columbia Pipeline CPGX 16.82 +.54 +3.3 0.52f s s t t 15.39 1 33.00 -15.9 ...Columbia Pipeline Pt CPPL 14.34 +.99 +7.4 12 0.72f s s t t 11.24 2 29.00 -18.0 -49.8Columbia Property Tr CXP 20.11 +.10 +0.5 57 1.20 s t t t 19.48 1 27.89 -14.4 -17.6Comerica Inc CMA 34.25 +1.33 +4.0 12 0.84 s t t t 30.48 2 53.45 -18.1 -27.5Comfort Systems USA FIX 25.57 +.02 +0.1 21 0.26 s t t t 16.40 5 35.00 -10.0 +52.5Comcl Metals CMC 14.24 +.30 +2.2 13 0.48 s s s s 12.44 4 17.76 +4.0 -4.1Community Bk Sys CBU 36.95 +.59 +1.6 16 1.24 s s t t 34.15 3 44.11 -7.5 +5.4Community Hlth Sys CYH 14.56 -4.12 -22.1 5 ... t t t t 17.60 1 65.00 -45.1 -60.4Co Brasil Distrib CBD 10.60 +.21 +2.0 0.38e s s s s 8.00 1 34.72 +0.8 -66.9Compass Minerals CMP 66.62 -2.64 -3.8 14 2.78f t t t t 66.53 1 95.68 -11.5 -21.1Computer Sci CSC 27.64 +.02 +0.1 39 0.56 s t t t 24.27 4 33.66 -15.4 +5.1Comstk Rsc CRK 1.01 -.12 -10.6 dd ... t t t t 0.97 1 6.84 -46.0 -79.9ConAgra Foods CAG 41.77 +.17 +0.4 22 1.00 s s t t 33.45 7 45.49 -0.9 +17.0Concho Resources CXO 88.14 +.99 +1.1 52 ... s s t t 69.94 3 134.13 -5.1 -24.6Cone Midstream Ptrs CNNX 8.29 +.34 +4.3 8 0.94f s t t t 7.55 1 26.02 -15.8 -59.5ConocoPhillips COP 32.76 -.14 -0.4 cc 1.00m t t t t 31.05 1 69.97 -29.8 -48.0Consol Energy CNX 7.89 +.10 +1.3 dd 0.04 s s t t 4.54 2 34.56 -0.1 -75.9Con Edison ED 70.97 +.25 +0.4 19 2.68f s s s s 56.86 9 73.90 +10.4 +12.8Constellation Brds A STZ 139.29 +1.26 +0.9 28 1.24 s t t t 110.45 7 155.68 -2.2 +22.7Constellium NV CSTM 4.03 -.13 -3.1 ... t t t t 3.38 1 20.81 -47.7 -77.7Container Store Grp TCS 4.78 +.34 +7.7 27 ... s s t t 3.77 1 23.50 -41.7 -77.8Cntl Bldg Pdts CBPX 15.79 +.25 +1.6 40 ... s s t t 13.25 3 24.21 -9.6 -10.2Contl Resources CLR 18.46 -.87 -4.5 13 ... t s t t 13.94 2 53.65 -19.7 -58.5Convergys Corp CVG 24.89 +.43 +1.8 21 0.32 s s r r 20.57 8 26.59 ... +18.2Cooper Company COO 137.89 +4.31 +3.2 33 0.06 s s s s 119.28 3 190.00 +2.7 -18.0Cooper Tire CTB 37.16 +.10 +0.3 9 0.42 s s t t 31.18 5 43.94 -1.8 +1.2Copa Holdings CPA 55.19 +3.88 +7.6 12 3.36 s s s s 39.03 3 119.09 +14.4 -54.0Copel ELP 5.75 +.14 +2.5 0.88e s s t t 4.22 2 12.03 -2.0 -47.8Core Laboratories CLB 101.67 +2.29 +2.3 27 2.20 s s t t 84.50 4 134.87 -6.5 -6.4CoreLogic Corp CLGX 34.26 +.78 +2.3 30 ... s s s s 30.73 4 42.31 +1.2 -4.4CorEngy Infra Trust CORR 12.21 +.30 +2.5 19q ... s t t t 10.90 1 35.75 -17.7 -56.8CoreSite Realty COR 60.20 -.46 -0.8 60 2.12f t s s s 44.51 8 66.08 +6.1 +32.9Corning Inc GLW 18.64 +.25 +1.4 16 0.54f s s s s 15.42 4 25.00 +2.0 -24.1Corp Office Prop OFC 21.50 +.59 +2.8 17 1.10 s s t t 19.52 2 30.94 -1.5 -25.3Corrections Corp CXW 29.42 +2.13 +7.8 15 2.16 s s s s 24.21 3 42.31 +11.1 -24.9Cosan Ltd CZZ 3.00 +.03 +1.0 0.26e s s t t 2.47 1 8.12 -18.7 -61.2Costamare Inc CMRE 6.83 +.13 +1.9 1.16 s s t t 6.01 1 20.50 -34.5 -59.3Cott Corp COT 9.75 +.31 +3.3 23 0.24 s t t t 7.82 5 11.87 -11.3 +21.9Coty Inc COTY 27.00 +.52 +2.0 31 0.25f s s s s 21.48 5 32.72 +5.3 +21.3Countrywide Cap pfA CFCpA 25.30 +.26 +1.0 1.69 s t r r 24.64 5 26.03 ... ...Cousins Prop CUZ 8.28 -.04 -0.5 14 0.32 t t t t 7.53 2 11.37 -12.2 -21.5Covanta Hldgs Cp CVA 13.37 +.58 +4.5 cc 1.00 s t t t 12.48 1 23.04 -13.7 -33.7Crane Co CR 48.20 +.55 +1.2 12 1.32 s s s s 41.68 3 70.47 +0.8 -28.6Credicorp Ltd BAP 110.35 -.40 -0.4 2.19e t s s s 81.78 4 157.89 +13.4 -24.9CS VelSh 3xLongNatGs UGAZ 1.24 -.10 -7.5 q ... t t t t 1.29 1 18.20 -49.2 -90.4CS VelSh 3xLongCrude UWTI 1.45 -.00 -0.2 q ... t t t t 1.17 1 42.80 -63.3 -95.8CS VelSh 3xInvrsNGs DGAZ 18.91 +1.39 +7.9 q ... s s s s 4.45 6 29.44 +51.0 +130.8CS VelSh 3xInvCrude DWTI 307.10 +.15 ... q ... r t s s 56.32 6 484.23 +53.7 +197.1CredS EqWt MLP 4-20 MLPN 14.32 +.97 +7.3 q 1.60e s s t t 12.39 1 32.69 -23.1 -53.5Credit Suisse Gp CS 13.56 -.26 -1.9 1.20e t t t t 12.56 1 29.99 -37.5 -37.8Crescent Point Engy CPG 10.75 +.33 +3.2 dd 1.09 s s t t 7.82 2 26.97 -7.7 -54.0Crestwood Eqty Ptrs CEQP 9.90 +.86 +9.5 dd ... s t t t 8.02 1 63.62 -46.5 -79.5Crown Castle Intl CCI 84.00 +.87 +1.0 19 3.54f s s t t 75.71 7 89.44 -2.8 -1.3Crown Holdings Inc CCK 45.60 +.58 +1.3 14 ... s s t t 43.30 2 57.08 -10.1 -9.8Cryolife Inc CRY 9.79 +.73 +8.1 89 0.12 s s t t 8.94 4 11.75 -9.2 -19.5CubeSmart CUBE 28.54 +.57 +2.0 cc 0.84f s t t t 22.09 7 31.91 -6.8 +16.5Cubic Corp CUB 34.11 +2.52 +8.0 52 0.27 s t t t 30.11 2 54.31 -27.8 -39.0Cullen Frost CFR 51.28 +2.07 +4.2 12 2.12 s s t t 42.41 3 80.23 -14.5 -24.6Cummins Inc CMI 99.14 +2.13 +2.2 11 3.90 s s s s 79.88 3 146.13 +12.6 -26.4CurrencyShs Euro FXE 108.97 -1.10 -1.0 q ... t s s s 102.92 6 114.81 +2.4 -2.0CurrShs Japanese FXY 84.98 -.50 -0.6 q ... t s s s 77.19 9 86.82 +5.4 +4.5Curtiss-Wright CW 64.63 +.93 +1.5 26 0.52 s t t t 58.00 4 77.57 -5.6 -8.1Cvent Inc CVT 19.98 +.43 +2.2 dd ... s t t t 19.25 1 37.25 -42.8 -27.1

DDCP Midstream Ptrs DPM 17.85 +1.42 +8.6 10 3.12 s s t t 15.09 2 41.75 -27.6 -48.6DCT Indl Trust DCT 34.96 +.61 +1.8 34 1.16f s s t t 31.08 6 38.70 -6.4 -2.7DDR Corp DDR 16.25 +.38 +2.4 dd 0.76f s s t t 14.71 4 19.52 -3.5 -15.9DHI Group Inc DHX 7.51 +.13 +1.8 17 ... s t t t 7.05 2 10.48 -18.1 -13.8DHT Holdings Inc DHT 5.69 +.10 +1.8 5 0.72f s s t t 4.88 2 8.99 -29.7 -9.5DNP Select Inco DNP 9.41 +.11 +1.2 q 0.78 s s s s 8.12 5 11.00 +5.0 -4.3DR Horton Inc DHI 24.78 +.57 +2.4 12 0.32f s t t t 22.97 2 33.10 -22.6 -10.4DRDGOLD Ltd DRD 3.16 -.25 -7.3 0.07e t s s s 1.10 8 4.03 +97.5 +60.6DST Systems DST 105.01 +3.76 +3.7 11 1.32f s t t t 95.54 3 134.65 -7.9 -5.7DSW Inc DSW 23.60 +.82 +3.6 14 0.80 s s t t 21.23 2 39.58 -1.1 -35.3DTE Energy Co DTE 84.54 +.82 +1.0 19 2.92f s s s s 73.23 8 87.84 +5.4 +3.1Dana Holding DAN 12.84 +.50 +4.1 6 0.24 s s t t 10.62 2 23.22 -7.0 -45.3Danaher Corp DHR 86.49 +1.57 +1.8 17 0.54 s s t t 81.25 4 97.62 -6.9 -1.3Darden Rest DRI 59.54 +.87 +1.5 19 2.00m s t t t 53.38 5 67.69 -6.4 +10.6Darling Ingredients DAR 8.37 +.17 +2.1 22 ... s t t t 7.78 1 17.96 -20.4 -52.6DaVita HealthCare DVA 62.64 +.08 +0.1 26 ... s t t t 61.36 1 85.17 -10.1 -18.1DeVry Educ Group DV 17.92 +1.18 +7.0 8 0.36 s t t t 15.81 1 37.79 -29.2 -53.3Dean Foods Co DF 20.96 +.29 +1.4 dd 0.28 s s s s 14.56 0 20.71 +22.2 +28.5Deckers Outdoor DECK 51.77 +2.21 +4.5 12 ... s s s s 40.74 3 78.00 +9.7 -35.2Deere Co DE 79.81 +1.54 +2.0 14 2.40 s s s s 70.16 4 98.23 +4.6 -9.7Delek US Holdings DK 13.59 -.05 -0.4 7 0.60a t t t t 13.01 1 41.15 -44.8 -56.2Delphi Automotive DLPH 63.12 +1.88 +3.1 11 1.16f s t t t 55.59 3 90.57 -26.4 -19.9Delta Air Lines DAL 44.58 +1.59 +3.7 9 0.54 s t t t 34.61 6 52.77 -12.1 -2.8Deluxe Corp DLX 53.30 +1.16 +2.2 12 1.20 s s t t 49.46 2 69.77 -2.3 -20.9Demandware Inc DWRE 30.34 +1.00 +3.4 dd ... s t t t 26.47 1 75.90 -43.8 -47.2Denbury Res DNR 1.03 -.09 -8.0 dd ... t t t t 0.86 1 9.53 -49.0 -84.2Deutsche Bank AG DB 17.16 -.22 -1.3 0.83e t t t t 14.78 2 36.21 -28.9 -42.3Deutsche Bk 7.6pc pf DTK 23.84 +.89 +3.9 1.90 s t t t 20.70 5 28.53 -9.8 ...Deutsche Bank CT2 pf DXB 22.32 +1.01 +4.7 1.64 s t t t 18.64 5 27.18 -13.0 ...Deutsche Bk CT5 pf DKT 24.30 +.62 +2.6 2.01 s t t t 21.01 4 29.47 -10.5 ...DB Gold Short DGZ 15.00 +.58 +4.0 q ... s t t t 12.40 6 17.26 -12.3 -4.2DB Gold DoubLong DGP 23.08 -1.34 -5.5 q ... t s s s 17.81 8 25.29 +27.2 -1.7DB Gold DoubleShort DZZ 6.76 +.55 +8.9 q ... s t t t 5.88 3 9.08 -23.8 -10.3DBX EmMktHdgEqty DBEM 17.29 +.55 +3.3 q 0.64e s s t t 16.22 2 23.71 -5.4 -21.4DBX EafeHgdEqty DBEF 24.34 +.80 +3.4 q 1.00e s t t t 22.80 2 31.36 -10.4 -14.2DBX JapanHgdEqty DBJP 32.05 +1.36 +4.4 q 2.26e s t t t 29.70 2 44.95 -15.9 -14.1DBX EuropeHgdEq DBEU 23.43 +.68 +3.0 q 1.28e s t t t 21.05 3 30.42 -9.4 -13.4DBX Harv300ChinaA ASHR 23.01 +1.51 +7.0 q 8.43e s t t t 20.90 1 55.19 -17.8 -15.4Devon Energy DVN 21.26 -.43 -2.0 dd 0.96 t t t t 19.62 1 70.48 -33.6 -65.6Diageo PLC DEO 103.80 +1.15 +1.1 3.48e s s t t 100.12 2 122.23 -4.8 -8.0Diamond Offshore DO 17.35 +.43 +2.5 dd 0.50 s s t t 14.18 2 37.56 -17.8 -50.0Diamond Resorts Intl DRII 18.80 +.83 +4.6 13 ... s t t t 16.19 2 35.42 -26.3 -43.3DiamondRock Hosp DRH 8.37 +.19 +2.3 14 0.50 s s t t 7.28 2 15.16 -13.3 -41.2Diana Shipping Co DSX 2.44 +.19 +8.4 dd ... s t t t 1.95 1 8.27 -43.9 -68.2Dicks Sporting Gds DKS 39.04 +1.61 +4.3 13 0.55 s s s s 33.42 3 60.33 +10.4 -29.0

NEw YORk STOCk ExChANGE (CONTINuEd) moST receNT cloSe TreND YearName Ticker Price $ chg %chg Pe Div w m q Y low raNge high %chg %rTN


a a continuEd on nExt PagE



Diebold Inc DBD 24.41 +1.37 +5.9 18 1.15 s t t t 22.87 1 38.94 -18.9 -30.4Digital Realty Trst DLR 80.40 +1.16 +1.5 54 3.40 s s s s 60.66 0 82.24 +6.3 +16.9DigitalGlobe Inc DGI 14.37 +.79 +5.8 53 ... s s t t 11.80 2 35.91 -8.2 -54.3Dillards Inc DDS 71.28 +3.84 +5.7 9 0.28f s s s s 60.66 2 144.21 +8.5 -43.8Diplomat Pharmacy DPLO 30.93 +1.20 +4.0 cc ... s s t t 22.41 3 52.33 -9.6 +14.5Direx China A Bear CHAD 47.96 -3.73 -7.2 q ... t s s s 39.30 4 64.45 +13.8 ...Direx Russia Bull3x RUSL 8.29 +.43 +5.5 q ... s s t t 5.61 1 37.60 -25.8 -69.3Direx S&P500Bear 3x SPXS 20.24 -1.06 -5.0 q ... t t s s 15.80 5 25.25 +19.6 +10.5Direxion EngyBear 3x ERY 32.63 -1.02 -3.0 q ... t t s s 15.75 6 48.66 +11.3 +77.6Direxion EmMktBear3x EDZ 53.97 -4.03 -6.9 q ... t t s s 24.49 7 72.94 +14.9 +71.6Direxion SCapBear 3x TZA 62.66 -4.84 -7.2 q ... t t s s 35.24 8 74.00 +39.2 +49.1Direxion FinBear 3x FAZ 56.58 -3.19 -5.3 q ... t s s s 38.00 7 68.42 +37.4 +20.9Direxion GoldMinBear JDST 13.87 +2.76 +24.8 q ... s t t t 11.10 1 73.00 -53.4 -69.2Dirx Jr GoldMin Bull JNUG 45.81 -15.65 -25.5 q ... t s s s 20.52 2 154.55 +47.5 -58.7Dirx Dly NG Bull3x GASL 2.02 -.11 -5.2 q ... t t t t 1.53 1 247.00 -67.1 -98.9Dir Dly Gold Bull3x NUGT 42.31 -14.56 -25.6 q ... t s s s 17.40 2 161.00 +74.3 -63.5Direx 30YTr Bear 3x TMV 21.66 +.63 +3.0 q ... s t t t 19.35 2 36.74 -22.6 -25.7Direxion EmMktBull3x EDC 8.96 +.58 +6.9 q ... s s t t 7.11 1 31.41 -22.2 -65.4Direxion FinBull 3x FAS 19.35 +.00 +5.4 q ... s t t t 16.13 2 35.73 -33.4 -41.6Direx S&P O&G Bull GUSH 2.97 -.12 -3.9 q ... t t t t 2.43 1 41.06 -55.2 ...Direxion BiotechBear LABD 74.38 -10.00 -11.9 q ... t s s s 24.00 7 103.62 +139.2 ...Direx Biotech Bull LABU 6.35 +.67 +11.8 q ... s t t t 4.75 1 59.82 -69.9 ...Direx Russia Bear3x RUSS 35.94 -2.25 -5.9 q ... t t t t 24.08 3 65.99 -4.2 -23.0Direx TotalMkt Bear TOTS 20.61 -.42 -2.0 q ... t t s s 18.58 6 22.16 +9.0 +7.6Direx China Bear 3x YANG 143.01 -19.34 -11.9 q ... t t s s 48.80 8 179.64 +44.3 +60.6Direx DlyBrazilBull BRZU 8.80 +.20 +2.3 q ... s s t t 6.60 1 84.76 -24.3 -87.7Direx 300 China A CHAU 15.90 +2.00 +14.4 q ... s t t t 13.09 1 58.95 -31.5 ...Direx Hlthcre Bull3x CURE 24.56 +1.28 +5.5 q ... s t t t 16.01 4 43.77 -26.5 -30.5Direxion TechBull 3x TECL 28.67 +1.47 +5.4 q ... s s t t 22.00 4 41.03 -21.3 -26.5Dir Dly Gold Bear3x DUST 6.33 +1.27 +25.1 q ... s t t t 5.04 1 40.00 -61.7 -63.0Direx SOX Bull 3X SOXL 18.18 +1.74 +10.6 q 0.01e s s t t 14.83 2 42.46 -32.1 -53.4Direx 30YTrBull 3x TMF 93.72 -3.01 -3.1 q ... t s s s 64.26 8 105.15 +26.3 +4.1Direxion MCapBull3x MIDU 16.02 +.98 +6.5 q ... s s t t 12.98 2 29.53 -23.0 -43.2Direx China Bull 3x YINN 10.63 +1.20 +12.7 q 0.07e s t t t 8.51 1 68.54 -40.1 -75.1Direxion SCapBull 3x TNA 41.75 +2.79 +7.2 q 0.48e s t t t 35.52 1 99.00 -34.3 -52.5Direxion S&PBull 3x SPXL 65.30 +3.09 +5.0 q ... s s t t 56.86 3 97.55 -21.2 -31.7Direxion EngyBull 3x ERX 17.42 +.51 +3.0 q ... s s t t 12.85 1 68.79 -25.7 -72.3Discover Fin Svcs DFS 45.67 +1.15 +2.6 9 1.12 s t t t 42.86 2 61.50 -14.8 -23.2Disney DIS 92.91 +1.76 +1.9 17 1.42f s t t t 86.25 2 122.08 -11.6 -10.7Divers Real Asset DRA 13.95 +.17 +1.2 q 1.67 s t t t 13.37 2 18.40 -10.1 -12.4Dr Reddys Labs RDY 42.79 +.97 +2.3 0.31e s s t t 40.68 1 68.00 -7.6 -22.2Dolby Labs A DLB 38.00 +.86 +2.3 21 0.48f s s s s 29.87 7 41.84 +12.9 -3.8Dollar General Corp DG 73.04 +2.58 +3.7 19 0.88 s s s s 59.75 7 81.42 +1.6 +5.5Dominion Diamond DDC 11.17 -.11 -1.0 0.40 t s s s 7.27 3 20.30 +9.2 -27.5Dominion Resources D 69.15 +.21 +0.3 20 2.80f s t s s 64.54 4 76.59 +2.2 -3.0Dominos Pizza Inc DPZ 111.08 +1.58 +1.4 35 1.24 s s t t 98.00 7 119.73 -0.2 +10.1Domtar Corp UFS 32.63 +1.02 +3.2 15 1.60 s s t t 29.88 2 48.30 -11.7 -26.3Donaldson Co DCI 29.07 +.26 +0.9 21 0.68 s s s s 25.21 3 38.46 +1.4 -21.2Dorian LPG Ltd LPG 9.60 -.34 -3.4 5 ... t t t t 9.05 1 17.59 -18.4 ...Doubleline Inco Solu DSL 15.05 -.04 -0.3 q 1.80a t t t t 14.71 1 20.66 -7.2 -7.4Douglas Emmett Inc DEI 25.37 +.34 +1.4 67 0.88f s t t t 24.73 1 32.32 -18.6 -12.1Dover Corp DOV 60.29 +1.10 +1.9 14 1.68 s s t t 50.91 4 78.21 -1.7 -17.0Dow Chemical DOW 46.83 +.82 +1.8 11 1.84f s s t t 35.11 6 57.10 -9.0 -2.9Dr Pepper Snapple DPS 92.01 +.04 ... 24 2.12f r s t t 72.00 9 95.87 -1.3 +19.9Drew Industries DW 58.88 +.88 +1.5 19 2.00e s s t t 51.00 6 65.21 -3.3 +14.3Dreyf Hi Yld Strat DHF 2.72 ... ... q 0.35 r t t t 2.70 1 3.75 -11.7 -15.5Dreyfs Strat LEO 8.66 -.13 -1.5 q 0.52 t s s s 7.77 8 8.90 +1.4 +10.5Drey Strt Mu DSM 8.29 -.07 -0.8 q 0.50 t s s s 7.58 8 8.53 +2.7 +9.5Dril-Quip Inc DRQ 51.34 +.53 +1.0 10 ... s t t t 48.88 1 81.78 -13.3 -29.8DuPont DD 58.86 +.46 +0.8 20 1.52 s s t t 47.11 4 80.65 -11.6 -17.2DuPont Fabros Tech DFT 34.04 +.98 +3.0 dd 1.88f s s s s 24.88 9 35.14 +7.1 +8.7Duff&Ph Gbl Utl Inco DPG 12.80 +.16 +1.3 q 1.40 s s t t 11.74 2 20.95 -13.1 -32.5Duke Energy DUK 76.29 +.05 +0.1 21 3.30 s s s s 65.50 7 81.42 +6.9 -1.9Duke Realty Corp DRE 19.78 +.61 +3.2 37 0.72f s s t t 17.60 5 22.63 -5.9 -7.0Dun & Bradstreet DNB 93.78 -1.67 -1.7 13 1.85 t t t t 85.99 2 137.25 -9.8 -26.7Dycom Inds Inc DY 51.88 +1.54 +3.1 19 ... s t t t 36.93 3 90.82 -25.8 +34.3Dynegy Inc DYN 8.05 -.40 -4.7 89 ... t t t t 8.18 1 34.69 -39.9 ...Dynex Capital DX 5.78 +.10 +1.8 dd 0.96 s s t t 5.22 2 8.50 -9.0 -20.3

EE-Cmce China Dang DANG 6.55 +.52 +8.6 dd ... s s t t 5.56 2 11.50 -8.9 -30.0E-House (China) Hldg EJ 5.74 +.40 +7.5 34 0.35r s t t t 4.86 3 7.88 -8.7 -26.1E-Tracs Alerian Infr MLPI 20.01 +1.16 +6.2 q 1.86e s s t t 17.25 2 40.23 -23.5 -47.2E-Tracs Alerian 2042 AMU 14.77 +.91 +6.6 q 1.45e s s t t 12.78 2 29.08 -18.9 -46.4E-Tracs 2x BDC BDCL 11.93 +.30 +2.6 q 3.15e s t t t 10.71 2 22.72 -25.3 -29.2EG EmMkt Consumer ECON 19.73 +.29 +1.5 q 0.30e s s t t 18.20 2 28.48 -7.2 -24.6EMC Corp EMC 24.60 +.47 +1.9 19 0.46 s s t t 22.66 3 29.24 -4.2 -11.8EMCOR Group Inc EME 44.90 +.58 +1.3 17 0.32 s s t t 40.98 4 52.37 -6.5 +3.6ENI SpA E 26.40 +.22 +0.8 dd 2.12e s t t t 24.73 2 39.33 -11.4 -20.5EOG Resources EOG 67.89 +.19 +0.3 0.67 s s t t 57.15 3 101.36 -4.1 -27.9EP Energy Corp EPE 2.50 +.14 +5.9 17 ... s s t t 2.09 1 15.80 -42.9 -80.9EPAM Systems EPAM 60.44 +3.44 +6.0 41 ... s t t t 51.72 3 84.41 -23.1 +1.8EPR Properties EPR 61.35 +1.53 +2.6 21 3.63 s s s s 49.24 9 62.73 +5.0 +2.4EQT Corp EQT 60.32 +1.21 +2.0 46 0.12 s s s s 47.10 3 92.79 +15.7 -26.7EQT Midstream Ptrs EQM 68.84 +1.37 +2.0 15 2.84f s s t t 56.52 4 89.47 -8.8 -19.5ETF Ser Deep Value DVP 20.54 +.40 +2.0 q 0.53e s s t t 14.02 6 26.81 -5.9 -20.5Eagle Materials EXP 55.34 +2.26 +4.3 19 0.40 s s t t 45.03 3 88.81 -8.4 -32.4Eastman Chem EMN 62.36 +1.70 +2.8 10 1.84f s s t t 56.03 3 83.90 -7.6 -17.0Eaton Corp plc ETN 54.82 +.62 +1.1 13 2.20 s s s s 46.19 4 73.82 +5.3 -21.3Eaton Vance EV 29.47 +.59 +2.0 15 1.06f s s t t 26.44 2 44.18 -9.1 -29.3EV Enhanced Equity EOI 12.18 -.06 -0.5 q 1.04 t s t t 8.90 7 14.10 -9.2 -4.9EV Risk Mgd DvEq ETJ 9.33 +.08 +0.9 q 1.12 s t t t 8.95 2 11.15 -8.2 -4.6EV Senior Fltg Rate EFR 11.44 -.03 -0.3 q 0.95 t t t t 11.30 1 14.89 -7.8 -11.0EV Senior Inco Tr EVF 5.25 +.03 +0.6 q 0.42 s t t t 5.17 1 6.61 -9.0 -12.0EV Tx Adv Div Inco EVT 17.50 +.46 +2.7 q 1.74 s s t t 15.24 4 21.05 -9.5 -10.7EV Tax Adv Glob Div ETG 13.18 +.13 +1.0 q 1.23 s t t t 11.68 3 18.03 -15.1 -13.5Eaton Van Tx Mangd ETY 9.93 +.11 +1.1 q 1.01 s s t t 9.30 3 11.96 -11.3 -5.6EV TaxMgd GlobDivrs EXG 7.90 +.27 +3.5 q 0.98 s s t t 7.34 2 10.15 -10.7 -10.6EV TaxM Glob BuyWOpp ETW 9.76 +.15 +1.6 q 1.17 s s t t 9.10 3 12.25 -13.1 -9.0EV TaxMgd BuyW Opp ETV 14.26 +.64 +4.7 q 1.33 s s t t 12.18 7 15.50 -6.8 +1.8Eclipse Resources ECR .73 +.02 +2.4 dd ... s t t t 0.65 1 7.58 -60.1 -90.1Ecolab Inc ECL 108.65 +2.02 +1.9 26 1.40f s s t t 99.99 4 122.48 -5.0 -2.5Ecopetrol SA EC 5.98 -.28 -4.5 1.03e t s t t 5.16 1 18.47 -14.7 -59.3Edgewell Pers Care EPC 76.36 +1.00 +1.3 19 ... s s t t 67.94 3 107.38 -2.6 -23.8Edison Intl EIX 62.38 +.62 +1.0 14 1.92f s s s s 55.18 7 66.29 +5.4 -2.0Education Realty Tr EDR 38.90 +.65 +1.7 68 1.48 s s s s 28.01 0 39.62 +2.7 +13.2Edwards Life Sci EW 84.45 +3.41 +4.2 38 ... s s s s 61.38 0 84.84 +6.9 +22.5El Paso Elec EE 40.17 -.14 -0.3 19 1.18 t s s s 33.77 7 43.40 +4.3 +8.5Eldorado Gold Cp EGO 2.83 -.30 -9.6 dd 0.02e t s t t 1.87 3 5.80 -4.7 -35.2Eli Lilly LLY 73.33 +2.06 +2.9 27 2.04f s t t t 68.31 3 92.85 -13.0 +3.9Ellie Mae Inc ELLI 75.40 +1.79 +2.4 80 ... s s s s 50.11 8 82.92 +25.2 +55.3Embrase SA ERJ 29.20 +.91 +3.2 0.25e s s t t 23.15 5 36.93 -1.2 -22.0Emerge Energy Svcs EMES 3.64 +.14 +4.0 2 2.68m s s t t 1.97 1 58.09 -21.4 -90.3Emergent Biosolution EBS 36.96 +1.08 +3.0 29 ... s s t t 26.36 8 40.49 -7.6 +24.2Emerson Elec EMR 46.62 +.60 +1.3 12 1.90f s s t t 41.25 3 62.75 -2.5 -18.2Empire Dist EDE 33.06 +.07 +0.2 25 1.04 s s s s 20.69 0 33.13 +17.8 +32.9Empire St Realty Tr ESRT 15.11 +.23 +1.5 56 0.34 s t t t 14.58 2 19.16 -16.4 -16.6EnLink Midstream LP ENLK 8.22 -.12 -1.4 dd 1.56f t t t t 7.67 1 29.25 -50.4 -65.2Enable Midstream ENBL 6.06 +.08 +1.3 dd 1.27f s t t t 5.38 1 18.89 -34.1 -60.5Enbridge Engy Mgmt EEQ 15.37 +.06 +0.4 dd 2.33t s t t t 14.27 1 36.99 -31.2 -55.2Enbridge Energy Ptrs EEP 15.77 +.20 +1.3 39 2.33 s t t t 14.27 1 39.90 -31.6 -54.5Enbridge Inc ENB 32.56 +.68 +2.1 2.12f s s t t 27.43 2 54.43 -1.9 -32.7EnCana Corp ECA 3.60 +.06 +1.7 dd 0.28 s s t t 3.00 1 14.73 -29.3 -72.1Endeavour Silver EXK 1.60 -.11 -6.4 dd ... t s s s 1.00 5 2.49 +12.7 -28.8Endurance Spec Hld ENH 61.03 -.19 -0.3 10 1.40 t s t t 57.97 3 70.50 -4.6 -2.9Energen Corp EGN 22.90 -.01 ... dd 0.08 r t t t 20.76 1 77.12 -44.1 -65.3Energizer Hldgs new ENR 37.28 +.88 +2.4 1.00 s s s s 28.86 6 44.52 +9.5 ...Energy Transfer Eqty ETE 6.06 +.47 +8.4 7 1.14f s t t t 4.00 1 35.44 -55.9 -77.1Energy Transfer LP ETP 27.27 +3.61 +15.3 85 4.22f s s t t 18.62 3 60.78 -19.2 -53.0Enerplus Res Corp ERF 2.89 +.01 +0.3 dd 0.36m s s t t 1.84 1 13.16 -15.5 -69.9Enersis ADS ENI 12.49 +.34 +2.8 0.53e s s s s 10.33 3 18.72 +2.8 -20.7EnerSys Inc ENS 46.92 +1.62 +3.6 15 0.70 s t t t 42.60 2 73.27 -16.1 -25.3Engility Hldgs EGL 12.28 +.49 +4.2 ... s t t t 11.46 1 39.21 -62.2 -74.7EnLink Midstream LLC ENLC 8.91 +.25 +2.9 dd 1.02f s t t t 8.39 1 37.00 -41.0 -72.5Enova Intl Inc ENVA 6.12 +.14 +2.3 5 ... s s t t 4.64 1 24.65 -7.4 -72.8ENSCO PLC ESV 8.53 +.15 +1.8 dd 0.60 s t t t 7.65 1 31.15 -44.6 -69.7Entergy ETR 70.77 +.33 +0.5 14 3.40f s s s s 61.27 5 81.07 +3.5 -8.5Enterp Prod Ptrs EPD 21.86 +1.26 +6.1 17 1.56f s s t t 19.00 2 34.73 -14.5 -35.4Entravision Comm EVC 7.19 +.14 +2.0 21 0.13f s s t t 6.10 4 9.55 -6.7 -0.1Envestnet Inc ENV 21.64 +.56 +2.7 34 ... s t t t 19.30 1 58.21 -27.5 -61.2Envision Healthcare EVHC 19.88 +.72 +3.8 25 ... s t t t 18.31 1 45.95 -23.5 -47.2Equifax Inc EFX 99.17 +1.70 +1.7 26 1.32f s t t t 90.71 4 114.46 -11.0 +6.4Equity Commonwealth EQC 26.15 +.47 +1.8 dd ... s t t t 24.91 3 29.75 -5.7 -3.6Equity Lifesty Prop ELS 67.42 +1.39 +2.1 44 1.50 s s s s 51.79 0 68.26 +1.1 +24.4Equity One Inc EQY 26.93 +.15 +0.6 60 0.88 s s t t 22.52 8 28.30 -0.8 +1.7Equity Residential EQR 72.18 +.89 +1.2 30 2.21 s t t t 61.90 5 82.53 -11.5 -8.0Era Group ERA 7.99 +.34 +4.4 20 ... s t t t 7.38 1 24.60 -28.3 -65.7Eros Intl plc EROS 7.61 +.36 +5.0 25 ... s s t t 6.73 1 39.01 -16.8 ...Essent Group Ltd ESNT 17.15 ... ... 11 ... r t t t 16.49 1 29.67 -21.7 -28.6Essex Prop Tr ESS 198.63 +3.09 +1.6 57 5.76 s t t t 191.25 2 244.71 -17.0 -11.7Estee Lauder EL 88.62 +.31 +0.4 28 1.20f s s s s 73.67 9 91.68 +0.6 +10.4Esterline Corp ESL 53.13 +1.37 +2.6 23 ... s t t t 45.12 2 120.45 -34.4 -55.0Ethan Allen ETH 28.10 +1.85 +7.0 18 0.68f s s s s 22.46 6 31.87 +1.0 -2.1Etracs 2x Lev Mtg MORL 10.52 +.52 +5.2 q 4.12e s s t t 8.16 2 21.23 -20.8 -30.6Etracs 2x ClosEndFd CEFL 12.33 +.02 +0.2 q 4.23 s t t t 11.55 1 23.13 -19.7 -28.7Etrac SmCap HiDiv SMHD 10.02 +.86 +9.4 q 3.18e s s t t 8.08 2 26.93 -31.1 -49.2Euronav NV EURN 10.97 +.04 +0.4 0.87e s s t t 9.74 2 16.64 -20.0 -3.8EverBank Financial EVER 13.50 +.34 +2.6 14 0.24 s s t t 12.54 2 21.18 -15.5 -26.8Evercore Partners EVR 46.89 +1.24 +2.7 22 1.24f s s t t 41.57 3 60.63 -13.3 -10.1Everest Re Grp Ltd RE 184.69 -.97 -0.5 9 4.60f t s s s 167.07 7 193.98 +0.9 +4.2Everi Holdings EVRI 2.55 -.23 -8.3 dd ... t t t t 2.14 1 8.53 -41.9 -58.8Eversource Energy ES 53.86 +.35 +0.7 19 1.78f s s s s 44.64 9 55.97 +5.5 +5.5Evertec Inc EVTC 12.25 +.32 +2.7 0.40 s t t t 11.71 1 23.12 -26.8 -41.2Everyday Health Inc EVDY 4.41 +.29 +7.0 cc ... s s t t 3.71 1 14.75 -26.7 -70.8ExamWorks Group EXAM 24.94 +.53 +2.2 cc ... s t t t 21.98 2 44.33 -6.2 -38.5Exar Corp EXAR 4.99 -.01 -0.2 dd ... t t t t 4.82 1 11.14 -18.6 -53.7ExchTr YorkvHi MLP YMLP 3.45 +.16 +4.8 q 0.76m s t t t 3.09 1 12.92 -26.3 -64.2Exco Resources XCO .86 -.06 -6.6 dd ... t s t t 0.48 2 2.53 -31.0 -60.6Exelon Corp EXC 31.02 +.56 +1.8 12 1.24 s s s s 25.09 6 34.98 +11.7 -8.0Express Inc EXPR 16.55 +.38 +2.4 14 ... s s t t 13.49 5 20.72 -4.2 +13.2Extended Stay Amer STAY 11.61 +.19 +1.7 40 0.76f s t t t 10.56 1 22.00 -27.0 -40.9Exterran Corp EXTN 14.03 +.44 +3.2 ... s s t t 12.61 3 19.36 -12.6 ...Extra Space Storage EXR 82.98 +1.59 +2.0 44 2.36 s t t t 63.46 7 91.99 -5.9 +27.4Exxon Mobil Corp XOM 81.22 +.19 +0.2 21 2.92 s s s s 66.55 6 93.07 +4.2 -9.1

FFMC Corp FMC 36.79 +1.75 +5.0 33 0.66 s s t t 32.24 2 64.72 -6.0 -43.5FMC Technologies FTI 23.48 +.36 +1.6 10 ... s t t t 22.30 1 44.43 -19.1 -41.9FNB Corp PA FNB 12.20 +.34 +2.9 14 0.48 s s t t 11.16 3 14.80 -8.5 -5.4FS Investment Corp FSIC 8.05 +.17 +2.2 11 0.89 s s t t 6.91 4 10.52 -10.5 -7.3

FTI Consulting FCN 33.71 +.21 +0.6 20 ... s s t t 29.91 3 45.98 -2.7 -10.5Fabrinet FN 29.08 +1.09 +3.9 31 ... s s s s 16.66 0 29.58 +22.1 +65.4FactPure CyberSec HACK 20.36 +.62 +3.1 q ... s t t t 18.29 2 33.91 -21.4 -28.2Factset Research FDS 144.61 +4.18 +3.0 25 1.76 s t t t 135.95 3 177.28 -11.0 -7.6Fair Isaac Corp FICO 93.98 +.97 +1.0 29 0.08 s s t t 77.57 8 98.96 -0.2 +15.6Fairmount Santrol FMSA 1.70 +.11 +6.9 9 ... s s t t 1.00 1 9.49 -27.7 -73.2FedEx Corp FDX 132.11 +3.51 +2.7 34 1.00 s s t t 119.71 2 185.19 -11.3 -26.5Fedl Rlty FRT 148.91 +4.02 +2.8 57 3.76 s s s s 124.87 9 153.32 +1.9 +2.7Federated Invest B FII 24.57 +.53 +2.2 15 1.00 s t t t 22.76 2 35.75 -14.2 -28.2FelCor Lodging Tr FCH 7.02 +.26 +3.8 dd 0.24f s s t t 5.47 3 12.43 -3.8 -34.2Ferrari NV RACE 35.65 +1.50 +4.4 ... s t t t 31.66 2 60.97 -25.7 ...Ferrellgas Part FGP 17.07 +.30 +1.8 dd 2.05 s s s s 13.76 3 25.58 +2.8 -22.8Ferro Inc FOE 9.33 +.05 +0.5 32 ... s s t t 8.47 1 17.09 -16.1 -22.9Fiat Chrysler Auto FCAU 6.30 +.19 +3.1 ... s t t t 5.78 1 11.22 -31.4 ...Fibria Celulose FBR 9.96 +.35 +3.6 0.09e s t t t 9.44 1 14.94 -21.5 -19.7Fidelity & Gty Life FGL 25.31 +.11 +0.4 8 0.26 s t t t 20.50 7 27.87 -0.2 +19.9Fidelity Consu Stapl FSTA 30.06 +.22 +0.7 0.87e s s t t 24.66 9 30.88 -0.7 +1.8Fidelity MSCI Energy FENY 15.85 +.17 +1.1 q 0.53e s s t t 14.14 2 24.99 -7.3 -30.1Fidelity Info Tech FTEC 29.62 +.63 +2.2 q 0.42e s t t t 25.00 5 34.33 -9.8 -9.5Fidelity MSCI Utils FUTY 29.41 +.18 +0.6 q 1.21e s s s s 26.04 9 30.15 +5.4 +2.7Fidelity Natl Fincl FNF 32.50 -.05 -0.2 18 0.84 t s t t 28.24 4 40.25 -6.3 -10.7FNFV Group FNFV 8.98 +.17 +1.9 ... s t t t 8.38 2 13.55 -20.0 -30.8Fidelity Nat Info FIS 58.65 +1.08 +1.9 21 1.04 s t t t 55.11 2 73.60 -3.2 -11.5Fidu Claymore Opp FMO 9.35 +.30 +3.3 q 1.72f s t t t 8.04 1 26.84 -28.0 -55.158.com WUBA 49.80 +5.52 +12.5 dd ... s t t t 37.72 3 83.71 -24.5 +15.7Fst Amer Financial FAF 36.57 +.52 +1.4 14 1.04f s s s s 31.74 5 43.16 +1.9 +0.4First Bancorp PR FBP 2.58 +.15 +6.2 dd ... s s t t 2.06 2 6.76 -20.6 -61.9Fst Comwlth FCF 8.45 +.16 +1.9 16 0.28 s s t t 7.85 3 9.95 -6.8 -1.7First Data Corp FDC 10.22 +.78 +8.3 ... s t t t 8.37 2 17.99 -36.2 ...Fst Horizon Natl FHN 12.41 +.26 +2.1 14 0.24 s t t t 11.51 2 16.35 -14.5 -13.2First Indl RT FR 19.98 +.28 +1.4 32 0.51 s s t t 18.54 4 23.09 -9.7 -6.9Fst Majestic Silver AG 4.14 -.19 -4.4 dd ... t s s s 2.40 5 6.30 +26.6 -26.7Fst Potomac Rlty Tr FPO 8.36 +.28 +3.5 dd 0.60 s t t t 7.90 2 12.44 -26.7 -29.3Fst Republic Bank FRC 59.81 +1.42 +2.4 19 0.60 s t t t 54.89 4 69.76 -9.5 +3.9Fst Republic Bk pfG FRCpG 24.65 -.05 -0.2 ... t r r s 24.10 9 24.72 +2.3 ...Fst Tr Pfd Sec Inco FPE 18.00 +.13 +0.7 q 1.02e s t t t 17.67 2 19.48 -5.0 -0.7FstTrust Arca Biotch FBT 83.95 +2.51 +3.1 q 0.18e s t t t 64.08 3 132.21 -25.7 -25.3FstTrust DJ Internet FDN 61.41 +1.75 +2.9 q ... s t t t 35.34 7 78.09 -17.7 -6.2FT Consum Discret FXD 31.34 +.82 +2.7 q 0.30e s s t t 19.08 7 37.92 -8.1 -15.3FT Consumer Staples FXG 43.43 +.67 +1.6 q 0.75e s s t t 27.63 9 46.24 -2.3 -1.9FT Financial FXO 20.64 +.41 +2.0 q 0.65e s t t t 12.50 7 24.63 -11.0 -13.1FT Health Care FXH 51.60 +.87 +1.7 q ... s t t t 44.41 3 70.72 -14.6 -19.0FT Utilities FXU 23.14 +.24 +1.0 q 0.67e s s s s 20.92 6 24.90 +3.3 -4.6FstTr NA Engy Infra EMLP 19.55 +.33 +1.7 q 0.93e s s t t 14.01 4 28.00 -3.1 -28.4FT High Inco LgShtFd FSD 13.32 +.04 +0.3 q 1.20 s s t t 12.91 2 16.73 -4.7 -11.6FT Chindia Index Fd FNI 24.09 +.88 +3.8 q 0.19e s t t t 18.48 4 32.70 -15.1 -23.2FT ISE-Revere NatGas FCG 3.44 -.08 -2.3 q 0.22e t s t t 2.92 1 12.43 -22.9 -67.4FstTr IntDurPf&Inco FPF 20.50 +.16 +0.8 q 1.95 s t t t 20.06 2 23.05 -2.9 -1.4FT Large Cap Core FEX 40.10 +.82 +2.1 q 0.58e s s t t 20.11 8 47.64 -7.3 -15.1FT Lg Cap Value FTA 35.99 +.80 +2.3 q 0.82e s s t t 19.29 7 45.60 -6.4 -20.1FstTr MLP&Engy Inco FEI 10.68 +.72 +7.2 q 1.42 s s t t 8.36 2 21.23 -18.5 -46.4FTr Mornstr Div Ldrs FDL 24.13 +.24 +1.0 q 0.79e s s s s 12.31 0 24.48 +1.8 +0.6FT New Opp MLP&Engy FPL 9.67 +.78 +8.8 q 1.26 s s t t 7.05 3 18.34 -9.3 -44.8Fst Tr ValLine Div FVD 23.84 +.30 +1.3 q 0.57e s s t t 14.85 0 24.63 -0.2 -1.5FstTr SenFltRIncoII FCT 12.10 +.23 +1.9 q 0.90 s s t t 11.53 3 14.02 -1.4 -3.9FirstEnergy Corp FE 33.46 +.58 +1.8 13 1.44 s s s s 28.89 6 37.63 +5.5 -7.7Fitbit Inc FIT 14.90 +.96 +6.9 ... s t t t 12.90 1 51.90 -49.6 ...500.com Ltd WBAI 17.36 +1.11 +6.8 dd ... s t t t 7.31 5 30.67 -13.6 -8.0Flagstar Bancorp FBC 19.32 +.28 +1.5 9 ... s t t t 13.95 5 25.05 -16.4 +27.8Flaherty Pfd Sec FFC 18.72 -.25 -1.3 q 1.63 t t t t 16.75 5 20.90 -6.6 -0.3FleetMatics Group FLTX 40.62 +2.57 +6.8 ... s t t t 36.92 2 62.86 -20.0 -1.0Fleetcor Tech FLT 124.61 +7.15 +6.1 32 ... s s t t 107.56 3 165.67 -12.8 -21.3FlexShs EmgMkt Tilt TLTE 37.93 +.38 +1.0 q 0.84e s s t t 35.57 2 55.52 -9.1 -23.4FlexShs Upst NatRes GUNR 21.63 +.23 +1.1 q 1.00e s s t t 18.69 3 32.83 -2.8 -29.5FlexShs Quality Div QDF 33.08 +.64 +2.0 q 1.01e s s t t 29.23 5 37.63 -5.0 -10.7Flotek Industries FTK 6.64 +.38 +6.1 dd ... s s t t 4.90 2 21.72 -42.0 -62.5Flowers Foods FLO 16.20 +.49 +3.1 18 0.58 s t t t 15.64 1 27.31 -24.6 -23.6Flowserve Corp FLS 41.93 +1.11 +2.7 16 0.72 s s t t 33.86 3 64.41 -0.4 -28.8Fluor Corp FLR 44.99 +1.35 +3.1 10 0.84 s s t t 39.48 3 62.26 -4.7 -21.1Fly Leasing Ltd FLY 11.46 +.31 +2.8 dd 1.00 s s t t 10.63 2 16.29 -16.0 -14.1FEMSA FMX 90.80 +2.13 +2.4 0.74e s s t t 77.47 6 102.72 -1.7 +1.3Foot Locker Inc FL 67.68 +1.73 +2.6 18 1.00 s s s s 53.13 7 77.25 +4.0 +23.8Ford Motor F 11.87 +.32 +2.8 7 0.60a s t t t 10.44 3 16.74 -15.8 -24.2Forest City A FCE/A 17.67 +.60 +3.5 14 ... s t t t 16.43 2 25.90 -19.4 -32.8Forestar Group FOR 8.89 +.29 +3.4 dd ... s s t t 7.95 2 16.35 -18.7 -40.3Fortress Invest FIG 4.19 +.19 +4.8 13 0.32a s t t t 3.87 1 8.65 -17.7 -40.0Fortuna Silver Mines FSM 3.28 -.24 -6.8 55 ... t s s s 2.00 6 4.56 +45.8 -22.3Fortune Brds Hm&Sec FBHS 47.75 +.89 +1.9 23 0.64f s s t t 41.17 5 56.99 -14.0 +4.1Forum Energy Tech FET 9.10 +.56 +6.6 25 ... s t t t 8.34 1 24.36 -27.0 -46.9Four Corners Prop Tr FCPT 16.07 +.36 +2.3 8.12e s s s s 10.25 9 17.46 +4.4 ...Franco-Nevada Corp FNV 52.37 -2.03 -3.7 47 0.84 t s s s 38.20 8 56.04 +14.5 +5.6Franklin Rescs BEN 33.85 +1.53 +4.7 11 0.72f s s t t 31.00 2 54.85 -8.1 -38.6Frank’s Intl NV FI 12.95 -.59 -4.4 0.60 t t t t 12.85 1 21.50 -22.4 -12.9Freeport McMoRan FCX 6.37 +.84 +15.2 dd ... s s t t 3.52 2 23.97 -5.9 -70.3Fresenius Med FMS 42.29 +.46 +1.1 0.44e s s s s 36.16 7 45.85 +1.1 +14.0Frontline Ltd FRO 8.76 +.17 +2.0 ... s t t r 7.78 2 17.05 ... -38.8Fuller HB Co FUL 36.46 +.46 +1.3 21 0.52 s s r r 30.72 4 45.57 ... -15.8

GGATX GMT 42.71 +1.05 +2.5 8 1.60f s s s s 33.53 4 63.36 +0.4 -28.7GCP Applied Tech GCP 15.49 -.30 -1.9 ... t t t t 14.47 2 20.00 -22.5 ...GMAC Cap Tr I ALLYpA 23.48 +.14 +0.6 2.03 s t t t 22.77 2 26.43 -7.4 ...GNC Holdings Inc GNC 27.30 +1.11 +4.2 9 0.80f s s t t 22.64 2 51.69 -12.0 -44.7GTT Communications GTT 13.40 -.09 -0.7 dd ... t t t t 12.13 1 26.64 -21.5 +9.0Gabelli Div&Income GDV 16.28 +.44 +2.8 q 1.32 s s t t 14.82 3 21.87 -11.8 -20.3Gabelli Eqt Tr GAB 4.77 +.11 +2.4 q 0.64e s s t t 4.32 2 6.71 -10.2 -19.2Gain Capital Hldgs GCAP 6.97 +.22 +3.3 13 0.20 s s t t 6.33 2 10.38 -14.1 -18.2Gallagher AJ AJG 39.00 +.51 +1.3 17 1.52f s s t t 35.96 3 49.59 -4.7 -15.4GameStop Corp GME 28.00 +1.02 +3.8 7 1.44 s s t t 24.33 2 47.83 -0.1 -23.7Gannett Co GCI 15.34 +.76 +5.2 19 0.64 s s t t 10.75 7 17.91 -5.8 ...Gap Inc GPS 24.52 +.79 +3.3 10 0.92 s s s s 21.57 2 43.90 +0.2 -40.7Gartner Inc IT 81.50 +1.50 +1.9 37 ... s t t t 77.80 3 94.82 -10.1 +0.1GasLog Ptrs LP GLOP 13.21 +.21 +1.6 1.91f s s t t 9.57 2 29.45 -7.1 -37.4GasLog Ltd GLOG 7.27 +.19 +2.7 0.56 s s t t 5.24 2 23.84 -12.4 -61.4Generac Holdings GNRC 32.75 +4.84 +17.3 19 ... s s s s 26.29 3 50.62 +10.0 -43.7Gen Cable Corp BGC 7.80 +.36 +4.8 dd 0.72 s t t t 6.22 2 21.31 -41.9 -42.5Gen Dynamics GD 131.51 +1.33 +1.0 14 2.76 s s t t 121.61 4 153.76 -4.3 -3.8Gen Electric GE 28.86 +.60 +2.1 dd 0.92 s s t t 19.37 8 31.49 -7.4 +17.2Gen Growth Prop GGP 25.68 +.12 +0.5 17 0.76f s t t t 24.22 3 31.32 -5.6 -11.0General Mills GIS 57.66 +.77 +1.4 24 1.76 s s r r 47.43 9 59.87 ... +10.8General Motors Co GM 28.58 +.87 +3.1 8 1.52f s t t t 24.62 3 38.99 -16.0 -23.5General Motors wtB GM/WSB 10.74 +.64 +6.3 ... s t t t 8.61 2 23.99 -34.1 ...Gener8 Maritime Inc GNRT 5.70 +.36 +6.7 ... s t t t 4.81 1 14.82 -39.7 ...Genesco Inc GCO 64.79 +1.84 +2.9 16 ... s s s s 50.64 6 74.74 +14.0 -13.2Genesee & Wyoming GWR 55.53 +2.40 +4.5 15 ... s s s s 41.56 3 105.49 +3.4 -44.1Genesis Energy GEL 23.12 +1.56 +7.2 6 2.62f s t t t 19.55 2 50.04 -37.1 -46.3Genesis Healthcare GEN 1.52 ... ... 17 ... r t t t 1.42 1 9.18 -56.2 -82.0Genpact Ltd G 25.27 +.46 +1.9 25 ... s s s s 20.95 9 25.97 +1.2 +15.0Genuine Parts GPC 89.61 +1.75 +2.0 19 2.46 s s s s 76.50 6 98.48 +4.3 -6.7Genworth Financial GNW 1.79 +.09 +5.3 dd ... s t t t 1.57 1 9.19 -52.0 -80.0Geo Group GEO 27.65 +1.33 +5.1 15 2.60f s r t t 25.52 2 45.25 -4.4 -32.6Gerdau SA GGB 1.03 +.08 +8.0 0.07e s s t t 0.79 1 4.00 -14.2 -70.9Gigamon Inc GIMO 23.78 +1.24 +5.5 61 ... s s t t 18.93 4 34.80 -10.5 +10.8Gildan Activewear GIL 23.84 +.28 +1.2 23 0.26 s t t t 22.43 2 35.15 -16.1 -19.4Glatfelter GLT 17.29 +.28 +1.6 13 0.48 s s t t 14.09 3 27.58 -6.2 -29.6Glaukos Corp GKOS 15.48 +.12 +0.8 ... s t t t 14.25 1 33.92 -37.3 ...GlaxoSmithKline PLC GSK 40.46 +.70 +1.8 2.46e s s s s 37.24 3 49.08 +0.3 -8.2Global Net Lease GNL 7.29 +.09 +1.3 0.71 s s t t 5.77 4 10.07 -8.3 ...Global Partners LP GLP 13.77 +1.06 +8.3 6 2.79f s t t t 12.65 1 42.74 -21.6 -60.5Global Payments GPN 58.10 +1.30 +2.3 27 0.04 s s t t 43.84 5 74.64 -9.9 +23.3Global X Columbia GXG 7.30 -.07 -0.9 q 0.41e t s t t 6.53 2 12.90 -2.1 -37.3Global X SuperIncoPf SPFF 12.51 +.21 +1.7 q 0.99 s t t t 11.32 4 14.76 -4.9 -9.3Global X Greece ETF GREK 6.25 +.39 +6.7 q 0.13e s t t t 5.56 1 14.59 -21.5 -54.0Global X MLP ETF MLPA 8.15 +.47 +6.1 q 0.94e s s t t 7.02 2 15.84 -21.6 -44.6Global X SuperDiv SDIV 17.83 +.32 +1.8 1.42e s s t t 17.01 2 24.34 -9.6 -19.8GlobalX CopperMiners COPX 10.94 +.60 +5.8 q ... s s t t 8.66 2 24.78 -7.4 -48.2GlobalX SilverMiners SIL 21.14 -1.00 -4.5 q ... t s s s 14.94 5 30.00 +14.2 -26.0Globant SA GLOB 25.03 +1.90 +8.2 ... s t t t 14.01 5 38.23 -33.3 +60.6Globus Medical GMED 23.08 +.47 +2.1 21 ... s t t t 20.48 4 28.99 -17.0 -7.3GoDaddy Inc GDDY 27.09 +2.23 +9.0 ... s t t t 21.04 5 35.35 -15.5 ...Gol Linhas Inteleg GOL .41 -.07 -13.8 ... t s t t 0.24 1 3.93 -29.3 -87.8Gold Fields Ltd GFI 4.14 -.42 -9.2 0.02e t s s s 2.04 8 4.71 +49.5 -9.1Goldcorp Inc GG 14.79 -.85 -5.4 dd 0.24 t s s s 9.46 4 23.37 +27.9 -31.2Goldman Sachs pfI GSpI 24.97 -.14 -0.6 1.49 t t t t 24.52 2 26.90 -4.7 ...Goldman Sachs pfJ GSpJ 23.72 +.30 +1.3 1.38 s t t t 23.00 3 26.28 -8.4 ...Goldman Sachs BDC GSBD 18.25 +.60 +3.4 1.80 s s t t 16.66 2 25.42 -3.9 ...GoldSachs ActbtaUSLC GSLC 38.68 +.66 +1.7 q ... s s t t 36.99 3 42.70 -6.8 ...Goldman Sachs Grp GS 149.02 +2.89 +2.0 10 2.60 s t t t 139.05 2 218.77 -17.3 -21.7Goldman Sachs deppfK GSpK 25.73 +.34 +1.3 1.59 s t t t 25.10 3 28.20 -7.4 +1.2GS MLP Engy Ren Fd GER 4.35 +.25 +6.1 q 1.34 s s t t 3.21 1 15.95 -20.6 -67.3Goldmn Sachs MLPInco GMZ 6.11 +.42 +7.4 1.38 s s t t 5.09 1 18.58 -25.8 -62.8Gov Prop Inco Tr GOV 13.68 +.28 +2.1 dd 1.72 s s t t 12.33 2 23.76 -13.8 -34.7vjGrace W.R. & Co GRA 68.45 +.47 +0.7 22 ... s t t t 62.96 3 84.22 -14.4 -15.2Graco Inc GGG 74.76 +1.97 +2.7 13 1.32f s s s s 63.05 9 77.55 +3.7 -0.5Grainger WW GWW 213.97 +2.88 +1.4 18 4.68 s s s s 176.85 5 252.87 +5.6 -7.9Gramercy Prop Trust GPT 7.10 +.18 +2.6 cc 0.51 s s t t 6.34 4 8.67 -8.0 -11.9Grana y Montero GRAM 4.20 +.01 +0.2 0.25e s s s s 2.18 3 9.63 +42.9 -53.3Granite Constr GVA 37.63 +1.38 +3.8 31 0.52 s t t t 28.45 6 44.40 -12.3 +0.7Graphic Pkg Hldg GPK 11.70 +.08 +0.7 16 0.20 s t t t 10.71 2 15.81 -8.8 -21.8Gray Television GTN 11.02 +.62 +6.0 11 ... s t t t 9.95 2 18.07 -32.4 +6.4Grt Plains Energy GXP 28.61 +.16 +0.6 21 1.05f s s s s 24.06 9 29.65 +4.8 +7.6Great Western Bncp GWB 24.72 +.76 +3.2 13 0.56f s s t t 20.96 4 31.13 -14.8 +15.5Greatbatch Inc GB 36.41 +2.41 +7.1 28 ... s t t t 33.35 2 63.19 -30.6 -32.9Green Dot Corp GDOT 19.62 +.91 +4.9 ... s s s s 14.59 8 21.62 +19.5 +23.1Greenbrier Cos GBX 25.90 -.66 -2.5 4 0.80f t s t t 19.89 2 66.50 -20.6 -52.8Greenhill & Co GHL 23.34 +.37 +1.6 28 1.80 s s t t 19.74 2 43.99 -18.4 -33.1Greif Inc A GEF 25.77 +1.25 +5.1 12 1.68 s t t t 24.05 1 44.55 -16.4 -36.1Griffon Corp GFF 13.91 -.22 -1.6 18 0.20f t t t t 13.45 1 19.24 -21.9 -9.2Group 1 Automotive GPI 51.05 +1.25 +2.5 8 0.88f s t t t 47.67 1 97.34 -32.6 -40.5GrubHub Inc GRUB 22.41 +1.48 +7.1 51 ... s s t t 17.77 2 47.95 -7.4 -45.2Gpo Fin Sant Mexico BSMX 7.44 +.20 +2.8 0.31e s s t t 6.76 2 11.62 -14.2 -29.2Grupo Televisa TV 24.16 +.57 +2.4 ... s t t t 23.25 1 40.05 -11.2 -32.3Guess Inc GES 18.89 +1.01 +5.6 18 0.90 s s s s 16.61 4 23.45 +0.1 +1.4Gugg S&P EqualWght RSP 70.96 +1.39 +2.0 q 1.31e s s t t 43.77 7 83.15 -7.4 -13.1Gugg S&P 500 Value RPV 44.65 +.91 +2.1 q 1.18e s s t t 41.06 3 56.22 -9.2 -18.8Gugg S&P 500 Grth RPG 71.84 +1.62 +2.3 q 0.59e s t t t 39.80 8 85.30 -11.0 -13.6Gugg Solar TAN 21.67 +1.24 +6.1 q 0.49e s t t t 20.00 1 50.00 -29.3 -45.7Gugg BulletSh 24CpBd BSCO 19.80 +.02 +0.1 q 0.58 s t s s 19.40 3 21.32 +0.2 -2.3Gugg BulletSh 18HYld BSJI 22.94 -.02 -0.1 q 1.28e t t t t 22.72 1 26.34 -3.0 -6.9






Gugg BulletSh 16HYld BSJG 25.46 -.04 -0.2 q 0.95e t t t t 25.33 2 26.46 -1.6 +0.6Gugg Multi Asset CVY 17.02 +.32 +1.9 q 1.07e s s t t 15.95 2 23.10 -6.4 -22.5Gugg BulletSh 18CB BSCI 21.00 -.01 ... q 0.40e r t t t 20.77 4 21.40 -0.1 +0.9Gug BulletSh 16 CB BSCG 22.02 -.03 -0.1 q 0.28e t t t t 21.88 4 22.29 -0.3 +0.7Gugg Enh Short Dur GSY 49.71 -.04 -0.1 q 0.65e t t t t 49.75 1 50.21 -0.3 +0.8Guidewire Software GWRE 45.06 +1.85 +4.3 cc ... s t t t 42.32 2 64.78 -25.1 -20.6GulfMark Offshore A GLF 2.98 -.09 -2.9 dd ... t s t t 2.50 1 19.00 -36.2 -83.6

HHCA Holdings Inc HCA 65.60 -.41 -0.6 12 ... t s t t 43.91 5 95.49 -3.0 -4.4HCP Inc HCP 26.92 +.66 +2.5 dd 2.26 s t t t 25.11 1 44.79 -29.6 -33.1HDFC Bank Ltd HDB 54.63 -.60 -1.1 0.37e t t t t 51.64 3 65.44 -11.3 -6.4HFF Inc HF 23.66 +.91 +4.0 12 1.80e s t t t 21.36 1 47.77 -23.8 -35.4HNI Corp HNI 31.55 -.48 -1.5 12 1.06 t s t t 29.84 1 57.74 -12.5 -34.9HP Inc HPQ 9.81 +.39 +4.1 0.50 s s t t 8.91 2 17.64 -17.1 -42.3HRG Group Inc HRG 10.76 +.23 +2.2 dd ... s t t t 10.29 2 14.73 -20.6 -11.5HSBC Holdings PLC HSBC 32.25 +.33 +1.0 2.50e s t t t 30.39 1 50.26 -18.3 -25.4HSBC perp cap sec HSEA 25.98 +.54 +2.1 2.03 s t t t 25.27 4 27.15 -2.7 ...HSBC Cap Sec 2 HSEB 25.53 +.35 +1.4 2.00 s t t t 25.05 3 26.89 -2.1 ...Haemonetics HAE 31.97 +.15 +0.5 48 ... s s t t 29.20 2 45.43 -0.8 -26.9Halcon Resources HK .42 -.04 -7.8 dd ... t s t t 0.20 1 11.35 -67.1 -95.9Halliburton HAL 29.94 +.83 +2.9 dd 0.72 s s t t 27.64 2 50.20 -12.0 -30.3Halyard Health HYH 24.62 +1.01 +4.3 dd ... s s t t 22.76 1 50.92 -26.3 -46.3Hancock Prem Div Fd PDT 13.57 -.01 -0.1 q 1.08a t s t t 12.45 7 14.28 -1.0 +3.4Hanesbrands Inc HBI 27.47 +.89 +3.3 23 0.44f s t t t 23.25 4 34.80 -6.7 -8.4Hanger Inc HGR 11.94 +.20 +1.7 ... s t t t 11.66 1 26.79 -27.4 -48.6Hanover Insurance THG 81.82 +.04 ... 11 1.84f r s s s 67.74 8 87.42 +0.6 +14.6Harley Davidson HOG 39.70 +.98 +2.5 11 1.24 s t t t 36.36 2 65.20 -12.5 -36.2Harman Intl HAR 73.06 +2.84 +4.0 14 1.40 s t t t 66.20 1 149.12 -22.4 -48.7Harmony Gold Min HMY 2.57 -.17 -6.2 ... t s s s 0.53 9 2.81 +176.6 +2.6Harris Corp HRS 73.46 +1.40 +1.9 20 2.00 s t t t 69.84 2 89.78 -15.5 -4.3Harsco Corp HSC 5.93 +.06 +1.0 dd 0.20m s s t t 5.28 1 18.00 -24.7 -61.6Harte Hanks Inc HHS 3.42 -.02 -0.6 43 0.34 t s s s 2.55 2 8.19 +5.6 -52.7Hartford Fn Sv HIG 41.17 +.38 +0.9 11 0.84f s s t t 36.54 4 50.95 -5.3 +1.2Hatteras Financial HTS 12.48 +.13 +1.1 dd 1.80 s s t t 10.54 3 18.85 -5.1 -20.7Hawaiian Elec HE 29.58 -.02 -0.1 18 1.24 t s s s 27.02 4 33.99 +2.2 -7.6Headwaters Inc HW 15.94 +.54 +3.5 dd ... s s t t 13.41 4 21.76 -5.5 -2.9Healthcare Rlty Tr HR 28.73 +.55 +2.0 49 1.20 s t s s 22.01 9 29.88 +1.4 +2.1Healthcare Tr Amer HTA 26.73 +.37 +1.4 79 1.18f s t t t 22.35 7 29.14 -0.9 -2.3HealthNet Inc HNT 61.16 +.44 +0.7 31 ... s t t t 52.40 4 76.67 -10.7 +7.7HealthSouth Corp HLS 30.91 -.14 -0.5 17 0.92f t t t t 30.61 1 48.37 -11.2 -28.6Heartland Paymt Sys HPY 91.56 +.96 +1.1 34 0.40 s s t t 46.65 0 96.47 -3.4 +65.1Hecla Mng HL 2.16 -.16 -6.9 72 0.01e t s s s 1.45 4 3.50 +14.3 -30.9Heico Corp HEI 53.17 +.68 +1.3 27 0.16f s s t t 47.24 4 63.73 -2.2 -14.6Heico Inc A HEI/A 40.46 -.05 -0.1 21 0.16f t t t t 40.10 1 54.43 -17.8 -14.3Helix Energy Solut HLX 3.02 +.39 +14.8 9 ... s t t t 2.60 1 17.73 -42.6 -85.7Helmerich & Payne HP 48.64 +1.23 +2.6 19 2.75 s s t t 40.02 3 79.90 -9.2 -24.0Herbalife Ltd HLF 45.35 +.71 +1.6 11 ... s t t t 30.27 5 61.95 -15.4 +32.8Hercules Tech Gr Cap HTGC 10.32 -.06 -0.6 15q 1.24 t t t t 9.88 1 15.71 -15.3 -24.8Hersha Hosp Tr HT 18.92 +.79 +4.4 41 1.12 s s t t 16.13 3 28.60 -13.1 -27.0Hershey Company HSY 90.39 +.69 +0.8 22 2.33 s s s s 82.41 4 107.57 +1.3 -13.8Hertz Global Hldgs HTZ 8.13 +.64 +8.5 dd ... s t t t 6.95 1 24.22 -42.9 -67.8Hess Corp HES 40.84 +.73 +1.8 dd 1.00 s s t t 32.41 2 79.00 -15.8 -45.0Hewlett Pack Ent HPE 12.33 +.04 +0.3 0.22 s s t t 11.63 2 18.50 -18.9 ...Hexcel Corp HXL 40.47 +.86 +2.2 17 0.40 s s t t 37.54 2 54.72 -12.9 -11.1hhgregg Inc HGG 1.90 +.20 +11.8 dd ... s t t t 1.46 1 6.87 -48.1 -73.6Hi-Crush Ptrs LP HCLP 4.54 +.22 +5.1 4 ... s s t t 3.74 1 40.40 -23.3 -85.2Higher One Hldgs ONE 3.84 +.22 +6.1 dd ... s s s s 1.85 0 3.83 +18.5 +3.4Highwoods Prop HIW 42.33 +.99 +2.4 44 1.70 s s t t 36.57 6 47.10 -2.9 -8.2Hill International HIL 3.05 +.16 +5.5 31 ... s t t t 2.62 2 5.50 -21.4 -23.1Hill-Rom Hldgs HRC 45.20 +.93 +2.1 19 0.64 s t t t 42.99 2 58.73 -6.0 -3.9Hillenbrand Inc HI 26.75 +.45 +1.7 16 0.81f s s t t 24.12 4 32.67 -9.7 -10.5Hilltop Holdings HTH 15.98 +.59 +3.8 7 ... s s t t 14.28 2 24.70 -16.9 -20.2Hilton Wwde Hldgs HLT 18.99 +.45 +2.4 27 0.28 s s t t 16.16 2 31.60 -11.3 -34.3Holly Energy LP HEP 24.48 +.90 +3.8 17 2.22f s s t t 21.44 3 36.40 -21.4 -25.2Holly Frontier Corp HFC 30.87 +.16 +0.5 6 1.32 s t t t 29.00 1 54.73 -22.6 -20.9Home Depot HD 119.43 +3.11 +2.7 22 2.36 s t t t 92.17 7 135.47 -9.7 +5.8Honda Motors HMC 25.93 +.79 +3.1 0.55e s t t t 24.56 2 36.44 -18.8 -21.0Honeywell Intl HON 104.95 +1.47 +1.4 17 2.38f s s s s 87.00 9 107.41 +1.3 +2.1Hormel Foods HRL 44.44 +2.94 +7.1 35 ... s s s r 27.08 0 42.20 ... +55.1Hornbeck Offsh Svcs HOS 6.06 +.25 +4.3 3 ... s t t t 5.58 1 25.22 -39.0 -69.3Hospitality Pr Tr HPT 23.11 +.94 +4.2 12 2.00 s s t t 20.69 2 34.20 -11.6 -24.9Host Hotels & Rsts HST 14.84 +.42 +2.9 17 0.80a s s t t 12.17 3 23.81 -3.3 -35.8Hovnanian Ent HOV 1.44 +.03 +2.1 dd ... s s t t 1.19 1 3.89 -20.4 -62.0Howard Hughes Corp HHC 87.59 +2.56 +3.0 dd ... s t t t 79.33 2 159.65 -22.6 -38.4Hubbell Inc HUBB 92.39 +2.45 +2.7 18 2.52f s s t t 80.33 4 117.03 -8.6 -19.7HubSpot Inc HUBS 32.40 +.18 +0.6 dd ... s t t t 27.00 2 60.11 -42.5 -13.1HudBay Minerals HBM 2.16 +.21 +10.8 dd 0.02 s s t t 1.56 1 10.37 -43.5 -75.8Hudson Pac Prop HPP 23.50 +.32 +1.4 dd 0.80f s t t t 22.77 1 34.25 -16.5 -26.5Hugoton Royalty HGT 1.69 +.04 +2.4 5 0.22e s s s s 0.98 1 8.40 +5.6 -77.7Humana HUM 166.64 +6.27 +3.9 22 1.16 s s t t 152.40 3 219.79 -6.6 +5.1HuntingtonIngalls HII 134.34 +3.04 +2.3 16 2.00f s s s s 102.76 8 144.00 +5.9 +7.2Huntsman Corp HUN 9.19 +.39 +4.4 8 0.50 s s t t 7.46 2 24.37 -19.2 -61.5Hyatt Hotels Corp H 41.13 +1.52 +3.8 23 ... s s t t 34.06 3 61.99 -12.5 -33.6

IIAMGold Corp IAG 2.20 -.23 -9.5 dd ... t s s s 1.15 8 2.51 +54.9 +5.2ICICI Bank Ltd IBN 5.60 +.14 +2.6 0.16e s t t t 5.44 1 11.89 -28.5 -51.7IHS Inc IHS 98.16 +2.07 +2.2 28 ... s t t t 92.59 2 135.17 -17.1 -19.6IMS Health Hldgs IMS 24.74 +.54 +2.2 14 ... s s t t 22.36 3 33.52 -2.9 -4.9ING Groep NV ING 11.42 +.37 +3.3 0.14e s t t t 10.49 2 17.44 -15.2 -16.7ING Grp 6.375 perp ISF 24.90 +1.12 +4.7 1.59 s t t t 23.00 7 25.99 -3.4 ...iShares Gold Trust IAU 11.57 -.37 -3.1 q ... t s s s 10.12 8 12.19 +13.1 +0.9iShs GSCI Cmdty GSG 12.63 -.09 -0.7 q ... t s t t 12.03 1 22.34 -11.2 -38.7iShare Australia EWA 17.32 +.38 +2.2 q 1.23e s s t t 16.08 2 24.43 -8.6 -21.0iShare Belgium EWK 16.50 +.28 +1.7 q 0.36e s t t t 15.69 3 18.49 -8.6 -3.3iShares Brazil EWZ 19.48 +.14 +0.7 q 1.03e s s t t 17.30 2 37.54 -5.8 -41.5iShare Canada EWC 20.72 +.31 +1.5 q 0.60e s s t t 18.07 3 29.58 -3.6 -25.3iShares EMU Indx EZU 32.14 +1.02 +3.3 q 0.95e s t t t 30.49 2 40.73 -8.3 -9.2iShare France EWQ 22.42 +.54 +2.5 q 0.68e s s t t 21.49 2 27.90 -7.4 -14.2iShare Germany EWG 23.44 +.32 +1.4 q 0.51e s t t t 22.67 1 30.84 -10.5 -19.1iShare Hong Kong EWH 17.52 +.18 +1.0 q 0.49e s t t t 16.77 1 24.65 -11.6 -17.6iShare Italy EWI 11.34 +.27 +2.4 q 0.37e s t t t 10.66 2 16.23 -17.5 -20.9iShare Japan EWJ 10.79 +.38 +3.7 q 0.13e s t t t 10.18 2 13.35 -11.0 -10.4iShares So Korea EWY 46.83 +.36 +0.8 q 0.66e s s t t 42.94 2 63.13 -5.7 -14.2iShare Malasia EWM 7.91 +.03 +0.4 q 0.44e s s s s 7.11 2 14.23 +2.2 -19.7iShares Mexico EWW 46.01 +.82 +1.8 q 0.93e s s t t 43.17 2 61.62 -7.7 -21.1iShare Netherlds EWN 22.26 +.54 +2.5 q 0.40e s s t t 21.40 2 27.45 -6.6 -10.7iShare Singapore EWS 9.67 +.27 +2.9 q 0.43e s s t t 8.91 2 13.80 -5.9 -23.9iShs Pac exJapan EPP 34.91 +.68 +2.0 q 2.08e s s t t 32.77 2 48.77 -9.1 -20.3iShares SoAfrica EZA 45.79 +1.32 +3.0 q 1.37e s s t t 37.82 3 73.08 -2.0 -33.2iShares Spain EWP 25.07 +.57 +2.3 q 1.62e s t t t 24.06 1 36.95 -11.3 -24.7iShare Sweden EWD 27.09 +.66 +2.5 q 1.40e s s t t 25.63 2 35.18 -7.2 -16.9iShares Switz EWL 28.55 +.38 +1.3 q 0.80e s t t t 27.52 2 36.18 -8.0 -11.7iShares Taiwan EWT 12.67 +.53 +4.4 q 0.29e s s t t 11.21 3 17.09 -0.8 -20.7iShs Frontier 100 FM 23.52 +.25 +1.1 q 3.58e s s t t 21.61 2 31.55 -5.5 -19.9iShs Glbl Gold Miner RING 7.28 -.60 -7.6 q 0.06e t s s s 4.99 6 8.84 +32.8 -8.2iShs MSCI World ETF URTH 63.53 +1.40 +2.3 q 1.56e s s t t 60.01 3 77.35 -8.7 -12.3iShs Wld Min Volatil ACWV 68.40 +.84 +1.2 q 1.47e s s t t 58.12 7 74.41 -1.3 -2.8iShs EmMktMinVolatil EEMV 46.86 +.73 +1.6 q 1.42e s s t t 43.44 2 63.71 -3.7 -19.1iShs Thailand THD 60.37 +.69 +1.2 q 2.08e s s s s 54.94 2 84.47 +3.0 -26.0iShares Chile ECH 32.97 +.18 +0.5 q 0.62e s s s s 29.03 3 44.80 +3.3 -17.4iShares Turkey TUR 35.44 -.64 -1.8 q 1.10e t s t t 33.15 2 52.68 -2.5 -28.6iShares Silver Trust SLV 14.51 -.48 -3.2 q ... t s s s 13.04 4 16.96 +10.0 -7.2iShares S&P 100 OEF 85.16 +1.27 +1.5 q 1.92e s s t t 71.52 6 94.97 -6.6 -7.0iShs S&P Total US ITOT 85.43 +1.53 +1.8 q 1.87e s s t t 76.41 5 97.87 -8.0 -10.2iShs Select Dividend DVY 75.08 +.86 +1.2 q 2.59e s s t t 48.00 9 80.60 -0.1 -3.8iShs TIPS Bond ETF TIP 111.14 -.46 -0.4 q 0.43e t s s s 108.98 4 115.59 +1.3 -0.8iShs China Large Cap FXI 30.29 +1.22 +4.2 q 0.76e s t t t 28.10 1 52.85 -14.2 -29.5iShs Transport Avg IYT 129.34 +2.96 +2.3 q 1.70e s s t t 114.91 3 165.69 -4.0 -20.8iShs Core S&P 500 IVV 190.67 +3.12 +1.7 q 4.38e s s t t 128.74 8 215.23 -6.9 -8.6iShs US Aggregate d AGG 109.50 -.27 -0.2 q 2.65e t s s s 107.60 5 111.80 +1.4 +1.4iShs Emerg Mkts EEM 29.97 +.65 +2.2 q 0.84e s s t t 27.61 2 44.19 -6.9 -25.1iSh iBoxx InvGrCorp LQD 112.95 -.54 -0.5 q 3.87 t t t t 113.11 1 122.35 -0.9 -3.2iShs Core USTreas Bd GOVT 25.76 -.06 -0.2 q 0.33 t s s s 24.83 7 26.25 +2.8 +2.9iShs Glbl Telecom IXP 58.19 +.57 +1.0 q 2.14e s s s s 47.55 6 65.59 +0.6 -6.1iSh JPM USDEMkBd EMB 105.05 +.34 +0.3 q 5.27e s s t t 102.90 2 114.31 -0.7 -1.4iShs Indonesia EIDO 22.69 +.08 +0.4 q 0.38e s s s s 16.52 6 28.17 +8.7 -16.7iShs S&P 500 Growth IVW 106.69 +1.92 +1.8 q 2.03e s t t t 85.21 7 119.85 -7.9 -7.0iShs USA Quality Fac QUAL 60.93 +.96 +1.6 q 1.04e s s t t 41.10 8 66.82 -5.6 -4.0iShs S&P Glob En IXC 26.55 +.32 +1.2 q 1.05e s s t t 23.27 3 39.42 -5.3 -27.5iShs Global Infra IGF 35.34 +.60 +1.7 q 1.17e s s t t 32.54 3 44.31 -1.7 -12.0iShs NoAm NatRs IGE 25.94 +.23 +0.9 q 0.85e s s t t 22.71 2 40.88 -7.8 -32.2iShs JPX-Nikkei 400 JPXN 46.77 +1.80 +4.0 q 0.65e s t t t 40.60 4 59.04 -11.0 -9.3iShs LatinAmer40 ILF 19.93 +.19 +1.0 q 0.67e s s t t 17.97 2 33.26 -5.9 -34.4iShs MSCI USA Momen MTUM 67.46 +1.14 +1.7 q 0.81e s t t t 55.00 6 76.30 -8.0 -4.1iShs Philippines EPHE 32.77 +.28 +0.9 q 0.33e s s t t 28.98 3 43.09 -2.9 -20.9iShs S&P 500 Value IVE 83.09 +1.20 +1.5 q 2.14e s s t t 72.55 5 95.92 -6.1 -10.9iShs Nat AMTFrMuniBd MUB 111.93 +.06 +0.1 q 2.59 s s s s 107.58 0 112.27 +1.1 +4.1iShares 20+yr TrsBd TLT 130.11 -1.39 -1.1 q 3.05 t s s s 114.88 8 135.25 +7.9 -6.1iShs 7-10yr TrsBd IEF 110.25 -.33 -0.3 q 1.96 t s s s 103.76 8 112.01 +4.4 +4.7iShs Intl Sel Div IDV 26.85 +.59 +2.2 q 1.51e s s t t 24.90 2 36.00 -6.5 -21.2iShs 1-3yr TrsBond SHY 84.95 -.05 -0.1 q 0.52 t s s s 84.31 8 85.18 +0.7 +1.0iShares EAFE ETF EFA 53.34 +1.06 +2.0 q 1.70e s t t t 50.94 2 68.52 -9.2 -15.0iShs Rus Midcap Val IWS 63.12 +1.18 +1.9 q 1.45e s s t t 41.61 7 76.89 -8.1 -16.0iShs Rus Midcap Gr IWP 82.91 +1.89 +2.3 q 1.13e s s t t 78.37 3 100.53 -9.8 -14.8iShs Russell Midcap IWR 145.94 +3.09 +2.2 q 1.56e s s t t 138.61 2 176.48 -8.9 -15.3iShs Core S&P MidCap IJH 128.71 +2.69 +2.1 q 1.89e s s t t 109.03 5 155.13 -7.6 -14.0iShs 10yr+ CreditBd CLY 55.58 -.32 -0.6 q 2.67 t s t t 55.08 1 63.22 -0.2 -6.4iShs iBoxx HY CpBd HYG 76.79 +.07 +0.1 q 5.09 s t t t 75.09 2 91.97 -4.7 -10.4iShs NoAm Softw IGV 87.43 +1.52 +1.8 q 0.12e s t t t 82.09 3 107.02 -15.8 -9.6iShs NoAm Netwkg IGN 32.24 +1.23 +3.9 q 0.25e s t t t 29.93 3 40.59 -13.1 -16.7iShs Mtg RE Capped REM 8.85 +.21 +2.4 q 1.24e s s t t 7.99 3 12.14 -7.4 -16.4iShs Cohen&St REIT ICF 90.51 +1.50 +1.7 q 2.97e s t t t 64.00 7 105.25 -8.8 -10.5iShs MBS ETF MBB 109.15 -.09 -0.1 q 3.04e t s s s 107.44 6 110.57 +1.3 +2.1iShares Rus1000 Val IWD 90.83 +1.37 +1.5 q 2.40e s s t t 86.15 3 106.49 -7.2 -12.6iShs MSCI Poland EPOL 17.35 -.11 -0.6 q 0.79e t s t t 15.47 2 26.54 -4.0 -24.3iShares Rus1000 Gr IWF 91.53 +1.74 +1.9 q 1.36e s s t t 84.82 4 103.50 -8.0 -7.6iShares Russ 1000 IWB 104.73 +1.79 +1.7 q 1.61e s s t t 93.25 5 119.74 -7.6 -10.0iSh Rus2000 Value IWN 83.49 +1.65 +2.0 q 1.98e s s t t 78.56 2 105.42 -9.2 -17.3iShs Intm Cred Bond CIU 107.67 -.08 -0.1 q 3.09 t s s s 107.00 2 111.05 +0.4 +0.2iShs 1-3 Yr CredBond CSJ 104.72 -.05 ... q 1.52 r r s s 104.36 3 105.76 +0.1 +0.8iShs Rus 2000 Gr IWO 118.37 +3.20 +2.8 q 1.26e s t t t 111.51 2 159.71 -15.0 -20.1iShs FloatingRtBond FLOT 50.24 -.04 -0.1 q 0.32 t t t t 50.19 1 50.72 -0.4 ...iShares Rus 2000 IWM 98.88 +2.29 +2.4 q 1.73e s s t t 93.64 2 129.10 -12.2 -18.6iShs 3-7yr TrsBd IEI 125.74 -.16 -0.1 q 1.78 t s s s 121.90 8 126.84 +2.6 +3.6iShs Core High Div HDV 73.76 +.60 +0.8 q 2.90e s s s s 40.01 9 78.27 +0.5 -2.7iShs MSCI China MCHI 38.04 +1.48 +4.0 q 1.05e s t t t 35.27 1 64.58 -14.8 -20.9iShs Short Trs Bd SHV 110.32 ... ... q 0.03e r r s s 110.16 9 110.35 +0.1 +0.1iShs U.S. Pfd PFF 37.21 +.64 +1.8 q 2.27e s t t t 32.32 7 40.17 -4.2 -2.8

iShs EAFE Min Volat EFAV 62.75 +.86 +1.4 q 1.77e s s t t 59.22 4 69.57 -3.3 -2.6iShares Russ 3000 IWV 110.75 +1.96 +1.8 q 2.40e s s t t 100.00 4 127.97 -7.9 -10.7iShs US Utilities IDU 114.31 +.72 +0.6 q 4.54e s s s s 101.68 9 116.81 +5.9 +2.7iShs USA Min Volatil USMV 40.88 +.49 +1.2 q 0.87e s s t t 26.41 9 42.72 -2.2 -0.5iShs Global Utils JXI 44.75 +.46 +1.0 q 1.73e s s s s 41.92 5 48.76 +1.7 -4.4iShs US Telecomm IYZ 27.31 +.37 +1.4 q 0.68e s s t t 24.54 4 31.80 -5.1 -10.7iShs US Technology IYW 96.81 +1.98 +2.1 q 1.20e s s t t 73.71 7 112.08 -9.5 -10.0iShs U.S. Real Est IYR 68.42 +1.29 +1.9 q 2.76e s t t t 65.88 2 82.41 -8.9 -13.2iShs Home Construct ITB 23.14 +.56 +2.5 q 0.09e s t t t 21.61 2 29.86 -14.6 -17.5iShs Regional Banks IAT 30.52 +.89 +3.0 q 0.61e s t t t 26.89 4 37.99 -12.7 -13.0iShares Financials IYF 77.99 +1.40 +1.8 q 1.45e s t t t 73.35 3 94.18 -11.8 -13.3iShares US Energy IYE 31.49 +.30 +1.0 q 1.14e s s t t 28.08 2 47.19 -7.0 -29.0iShs Core S&P SmCap IJR 100.38 +2.18 +2.2 q 1.64e s s t t 77.53 6 122.10 -8.8 -13.4iShs Healthcare Prov IHF 110.63 +2.15 +2.0 q 0.24e s t t t 96.02 3 146.77 -11.0 -12.0iShs Core Total Intl IXUS 45.17 +1.00 +2.3 q 1.42e s s t t 43.02 2 59.33 -8.7 -9.5iShs US Pharma IHE 136.71 +3.33 +2.5 q 3.11e s t t t 113.55 4 184.64 -15.4 -15.8iShares MSCI Peru EPU 21.26 -.02 -0.1 q 0.34e t s s s 17.69 3 31.59 +5.4 -28.9iShs Core MSCI EAFE IEFA 49.21 +.94 +1.9 q 1.55e s t t t 47.13 2 62.59 -9.5 -13.9iShares Europe IEV 36.62 +.58 +1.6 q 1.19e s t t t 35.04 2 47.64 -8.7 -16.2iShs MSCI Value EFV 41.66 +.92 +2.3 q 1.87e s t t t 39.47 2 56.93 -10.4 -20.1iShs SmCap Value IJS 99.76 +2.09 +2.1 q 1.73e s s t t 78.41 5 122.03 -7.8 -15.0iShs MSCI EAFE Grth EFG 61.23 +1.15 +1.9 q 1.37e s t t t 58.99 2 74.62 -8.8 -10.5iShs SmCap 600 Grth IJT 112.04 +2.46 +2.2 q 1.41e s s t t 82.07 6 135.45 -9.9 -12.0iStar Financial STAR 8.28 +.48 +6.2 dd ... s t t t 7.59 1 14.77 -29.4 -42.1ITC Holdings ITC 39.27 +.19 +0.5 20 0.75 s s s s 30.33 9 40.79 +0.1 +1.3ITT Corp ITT 32.02 -.17 -0.5 8 0.50f t s t t 29.15 2 43.96 -11.8 -17.1Idacorp Inc IDA 69.84 +.25 +0.4 18 2.04f s s s s 55.40 0 70.63 +2.7 +13.7IDEX Corp IEX 73.20 +1.44 +2.0 21 1.28 s s t t 65.45 6 80.31 -4.5 -4.4ITW ITW 93.54 +1.66 +1.8 18 2.20 s s s s 78.79 7 100.14 +0.9 -3.9Imation Corp IMN .80 -.01 -1.5 dd ... t t t t 0.61 1 4.75 -41.6 -78.6Imax Corp IMAX 29.00 +3.01 +11.6 38 ... s t t t 25.52 2 43.80 -18.4 -24.7Imperva Inc IMPV 37.61 +1.61 +4.5 dd ... s t t t 32.83 2 77.99 -40.6 -13.9Indonesian Telekom TLK 49.54 -.11 -0.2 0.23e t s s s 34.09 0 51.00 +11.6 +12.6Infoblox Inc BLOX 15.50 +.16 +1.0 dd ... s s t t 13.22 2 28.03 -15.7 -22.0Infosys Ltd INFY 16.21 +.11 +0.7 12 0.62e s t t t 15.32 1 37.28 -3.2 -10.2InfraREIT HIFR 20.12 +.51 +2.6 dd 0.90 s s s s 16.38 3 34.47 +8.8 -24.9Ingersoll Rand IR 51.74 +.42 +0.8 20 1.28f s s t t 47.08 2 70.93 -6.4 -22.4Ingram Micro IM 29.42 +1.62 +5.8 24 0.40 s s t t 22.54 8 32.09 -3.2 +6.3Ingredion Inc INGR 98.63 +1.48 +1.5 17 1.80 s s s s 75.11 9 103.77 +2.9 +20.3Inland Real Estate IRC 10.62 -.05 -0.5 71 0.58 t t r r 7.96 9 11.19 ... +1.4Inphi Corp IPHI 23.40 +.43 +1.9 dd ... s t t t 17.05 5 32.32 -13.4 +11.2Insperity Inc NSP 47.97 +2.41 +5.3 29 0.88 s s t t 41.77 5 55.42 -0.4 -2.7Installed Bldg Pdts IBP 20.92 +.45 +2.2 28 ... s s t t 17.41 3 29.97 -15.7 +12.0Intelsat SA I 3.03 -.01 -0.3 ... t t t t 2.70 1 18.00 -27.2 -82.4InterXion Hldg INXN 30.39 +.72 +2.4 ... s s s s 25.85 7 32.65 +0.8 -7.0IntercontinentalExch ICE 237.89 +1.61 +0.7 21 3.40f s t t t 220.28 4 268.89 -7.2 +2.0InterContl Hotels IHG 33.44 +.07 +0.2 0.79e s s t t 31.08 2 44.72 -13.7 -17.4IBM IBM 122.74 +1.70 +1.4 8 5.20 s t t t 116.90 1 176.30 -10.8 -20.4Int Flav Frag IFF 106.54 -.21 -0.2 21 2.24 t t t t 97.24 4 123.08 -10.9 -5.2Intl Game Tech plc IGT 13.70 +.48 +3.6 0.80 s t t t 12.48 2 21.23 -15.3 -29.2Intl Paper IP 35.10 +.94 +2.8 13 1.76 s t t t 32.50 2 57.90 -6.9 -37.3InterOil Corp IOC 27.78 +.14 +0.5 dd ... s s t t 21.18 2 61.15 -11.6 -41.3Interpublic Group IPG 20.70 +.30 +1.5 17 0.60f s t t t 18.16 5 23.80 -11.1 -1.3IntraLinks Holdings IL 6.84 +.10 +1.5 dd ... s t t t 6.49 1 12.80 -24.6 -40.6Intrawest Resorts SNOW 8.68 +.66 +8.2 cc ... s s s s 6.95 3 12.75 +11.0 -19.2Intrepid Potash Inc IPI 2.16 +.08 +3.8 54 ... s s t t 1.75 1 15.09 -26.8 -84.6Intrexon Corp XON 30.60 +.93 +3.1 dd ... s s s s 18.52 3 69.45 +1.5 -19.5Invacare IVC 16.84 +.41 +2.5 dd 0.05 s s t t 14.00 3 23.59 -3.2 -2.9InvenSense Inc INVN 7.27 +.31 +4.5 40 ... s t t t 6.60 1 17.56 -28.9 -56.5Invesco Dyn Cred Opp VTA 9.68 -.03 -0.3 q 0.90 t t t t 9.64 1 12.26 -8.2 -9.5Invesco Val Muni IT IIM 16.73 -.25 -1.5 q 0.84 t s s s 14.02 9 17.25 +3.0 +10.9Invesco Ltd IVZ 26.70 +.20 +0.8 11 1.08 s t t t 24.90 2 42.05 -20.3 -30.4Invesco Mtg Cap IVR 10.23 +.25 +2.5 16 1.60 s t t t 9.74 1 16.21 -17.4 -23.8Invesco MunIncOppTr OIA 7.39 -.13 -1.7 q 0.39 t s s s 6.48 8 7.62 +1.4 +13.7Invesco Muni Opp Tr VMO 13.35 -.07 -0.5 q 0.88 t s s s 11.95 9 13.69 +1.4 +10.3Invesco QualMuniIT IQI 12.84 -.15 -1.2 q 0.76 t s s s 11.57 9 13.10 +1.2 +9.5Invesco Senior Inco VVR 3.67 -.02 -0.5 q 0.31 t t t t 3.65 1 5.20 -9.2 -12.7Invesco TrIGMuni VGM 13.49 -.10 -0.7 q 0.88 t s s s 12.49 8 13.83 +1.2 +7.8Invstmnt Tech ITG 17.88 +.46 +2.6 21 0.28 s s s s 12.63 3 32.07 +5.1 -20.5Investors Real Est IRET 6.20 +.03 +0.5 44 0.52 s t t t 5.87 2 8.39 -10.8 -12.7Iron Mountain IRM 28.63 +1.23 +4.5 29 1.94f s s s s 23.64 4 39.64 +6.0 -27.6iShares MSCI UK EWU 14.85 +.21 +1.4 q 0.70e s s t t 13.94 2 19.93 -8.0 -18.7iShs 0-5yr IG CorpBd SLQD 50.02 +.14 +0.3 q 0.79 s t t t 49.69 2 51.53 -0.4 +0.1iShs Core MSCI EmMkt IEMG 36.53 +.74 +2.1 q 1.09e s s t t 33.91 2 53.17 -7.3 -24.0iShs 0-5yr HiYldCpBd SHYG 42.97 +.01 ... q 2.38 r t t t 42.31 1 49.86 -3.5 -7.5iShs Curr Hdg EMU HEZU 22.83 +.70 +3.2 q 0.64e s t t t 19.90 3 30.26 -11.6 -16.0iShs Core Pacific IPAC 42.77 +1.12 +2.7 q 1.06e s t t t 40.76 2 54.68 -10.4 -12.4iShs Curr Hgd Germ HEWG 21.30 +.54 +2.6 q 0.68e s t t t 15.47 5 29.61 -12.6 -18.8iShs Core Eurpoe IEUR 38.32 +.64 +1.7 q 1.18e s t t t 36.70 2 49.11 -9.3 -14.9iShs Curr Hdg EAFE HEFA 22.73 +.67 +3.0 q 0.70e s t t t 19.12 4 29.14 -10.5 -13.8iShs MSCI Russia ERUS 10.60 +.28 +2.7 q 0.66e s s t t 9.05 3 16.14 -4.8 -20.2iShs Curr Hgd Japan HEWJ 24.14 +1.00 +4.3 q 0.74e s t t t 22.37 2 32.97 -15.8 -14.6Itau Unibanco Hldg ITUB 6.12 +.04 +0.7 0.45e s s t t 5.48 1 12.12 -5.8 -43.2Ivy High Inco Opp Fd IVH 10.97 +.15 +1.4 q 1.50a s t t t 10.67 1 16.76 -11.4 -22.7

JJP Energy Ptrs LP JPEP 3.76 +1.21 +47.5 dd 1.30 s s t t 1.89 2 15.34 -23.6 -74.9JPMorgan Chase pfE JPMpE 25.77 +.17 +0.7 1.58 s t t t 24.76 6 26.66 -1.9 ...JPMorgan Chase pf D JPMpD 24.77 +.30 +1.2 1.38 s t t t 23.26 7 25.72 -2.2 ...JPMorgan Chase & Co JPM 58.35 +.86 +1.5 10 1.76 s s t t 50.07 5 70.61 -11.0 -0.6JPMorgan Chase pfA JPMpA 24.71 +.36 +1.5 1.36 s t t t 23.37 6 25.63 -2.1 ...JP Morgan Chase pfB JPMpB 26.75 +.51 +1.9 1.68 s t t t 25.76 5 27.97 -2.7 ...JPM Alerian MLP Idx AMJ 23.44 +1.39 +6.3 q 2.29 s s t t 20.35 2 46.39 -19.1 -46.4JPMorgan Chase pfY JPMpF 25.49 -.10 -0.4 1.53 t t t t 24.36 6 26.44 -2.4 ...JPMorgan Chase pfG JPMpG 25.23 -.04 -0.2 1.52 t t t t 24.30 5 26.25 -2.5 ...JPMorgan Chase pfH JPMpH 25.19 -.02 -0.1 1.54 t t t t 23.53 7 26.23 -2.8 ...Jabil Circuit JBL 20.31 +1.25 +6.6 10 0.32 s s t t 16.90 4 26.00 -12.8 -11.9Jacobs Eng JEC 37.21 +1.13 +3.1 14 ... s s t t 34.76 2 48.25 -11.3 -15.2Janus Capital Grp JNS 12.55 +.50 +4.1 13 0.36 s s t t 11.07 2 18.98 -10.9 -27.6Japan Sm Cap Fd JOF 8.57 +.04 +0.5 q 0.13e s t t t 8.34 1 11.03 -16.2 +2.0Jarden Corp JAH 50.83 +1.17 +2.4 45 ... s s t t 43.19 6 57.97 -11.0 -2.6JinkoSolar Hldg JKS 20.20 +2.21 +12.3 11 ... s s t t 14.32 4 32.28 -27.0 -17.7Johnson & Johnson JNJ 102.32 +.50 +0.5 17 3.00 s s t t 81.79 9 105.49 -0.4 +6.4Johnson Controls JCI 35.48 +.67 +1.9 15 1.16f s s t t 33.62 1 54.52 -10.2 -25.3Jones Lang LaSalle JLL 103.17 +4.23 +4.3 10 0.58f s t t t 96.67 1 179.97 -35.5 -38.2Joy Global Inc JOY 12.11 +.96 +8.6 8 0.04m s s t t 8.35 2 45.29 -4.0 -73.1Jumei Intl Hldg JMEI 5.84 +.35 +6.4 31 ... s t t t 4.90 1 28.17 -35.5 -55.6Juniper Networks JNPR 23.21 +1.37 +6.3 13 0.40 s t t t 21.49 2 32.39 -15.9 -6.0Just Energy Grp JE 5.77 +.15 +2.7 dd 0.50 s s t t 4.61 4 7.54 -19.0 +15.7

KK12 Inc LRN 9.99 +.19 +1.9 cc ... s s s s 7.11 3 17.71 +13.5 -41.0KAR Auction Svcs KAR 33.04 +.53 +1.6 21 1.08 s t t t 31.54 2 39.87 -10.8 -5.8KB Financial Grp KB 24.47 +.52 +2.2 ... s s t t 22.84 2 38.91 -12.2 -28.6KB Home KBH 10.74 +.53 +5.2 10 0.10 s s t t 9.04 3 17.42 -12.9 -27.0KBR Inc KBR 12.15 +.16 +1.3 dd 0.32 s t t t 11.61 1 20.77 -28.2 -31.5KCG Holdings Inc KCG 10.65 +.14 +1.3 4 ... s s t t 9.75 3 13.75 -13.5 -17.4KKR & Co L.P. KKR 12.48 +.54 +4.5 12 1.31e s t t t 8.00 3 24.79 -19.9 -44.5KT Corp KT 12.04 +.22 +1.9 ... s s s s 10.81 4 14.90 +1.1 -10.3Kaman KAMN 42.27 +.39 +0.9 16 0.72 s s s s 35.09 9 43.47 +3.6 +7.7KC Southern KSU 80.63 +1.23 +1.5 19 1.32 s s s s 62.20 4 120.63 +8.0 -31.6KapStone Paper KS 9.46 +.03 +0.3 7 0.40 s t t t 9.02 1 35.88 -58.1 -70.1Kate Spade & Co KATE 16.73 +.65 +4.0 60 ... s s t t 15.10 1 35.75 -5.9 -52.5Kayne And Engy TR Fd KYE 6.45 +.53 +9.0 q 1.32m s s t t 4.62 1 27.03 -23.8 -70.7Kayne Anderson MLP KYN 12.96 +.94 +7.8 q 2.20m s s t t 10.10 2 36.97 -25.0 -60.4Kellogg Co K 75.19 +.22 +0.3 28 2.00 s s s s 61.13 0 75.01 +4.0 +21.6Kemper Corp KMPR 25.31 +.58 +2.3 11 0.96 s t t t 23.51 1 41.65 -32.1 -29.9Kennametal Inc KMT 18.52 +.66 +3.7 dd 0.80 s s t t 15.11 2 39.91 -3.5 -46.1Kennedy-Wilson Hldg KW 16.51 +.45 +2.8 38 0.48 s t t t 15.73 1 28.06 -31.4 -39.3Key Energy Svcs KEG .25 +.03 +16.1 dd ... s t t t 0.20 1 2.79 -49.2 -89.8Keycorp KEY 10.91 +.42 +4.0 10 0.30 s t t t 9.88 2 15.70 -17.3 -24.0Keysight Technology KEYS 22.60 +.39 +1.8 ... s t t t 21.07 1 38.99 -20.2 -38.7Kilroy Realty KRC 49.81 +1.45 +3.0 21 1.40 s t t t 46.76 1 79.60 -21.3 -35.5Kimberly Clark KMB 128.71 +.08 +0.1 37 3.68f s s s s 103.04 9 132.43 +1.1 +19.9Kimco Realty KIM 26.52 +.23 +0.9 13 1.02f s s s s 22.07 8 28.08 +0.2 +0.7Kinder Morgan Inc KMI 15.62 +.66 +4.4 24 0.50m s s s s 11.20 2 44.71 +4.7 -60.3Kinder Morgan Inc wt KMI/WS .05 +.00 +6.7 ... s s t t 0.03 1 5.40 -20.0 ...Kindred Healthcare KND 8.25 -.29 -3.4 dd 0.48 t t t t 8.41 1 24.66 -30.7 -55.0King Digital Entert KING 17.97 -.01 -0.1 10 0.94e t s s s 11.63 0 17.98 +0.5 +28.4Kinross Gold KGC 2.72 -.28 -9.3 dd ... t s s s 1.31 8 3.08 +49.5 +0.7Kirby Corp KEX 55.08 +1.38 +2.6 13 ... s s s s 44.63 3 84.24 +4.7 -31.2Kite Realty Grp KRG 26.44 +.19 +0.7 cc 1.15f s s s s 22.82 6 29.45 +3.0 -5.5Knight Transp KNX 25.22 +.38 +1.5 17 0.24 s s s s 20.56 4 34.73 +4.1 -20.1Knoll Inc KNL 18.10 -.10 -0.5 12 0.60f t s t t 16.42 2 26.06 -3.7 -11.3Knowles Corp KN 10.81 +.83 +8.3 cc ... s t t t 9.69 1 22.33 -18.9 -53.9Kohls Corp KSS 42.62 +1.81 +4.4 10 1.80 s t t t 39.23 1 79.60 -10.5 -38.1Korea Electric KEP 21.68 +.05 +0.2 ... s s s s 18.74 7 23.40 +2.4 +5.2Korn Ferry Intl KFY 27.86 +.86 +3.2 14 0.40 s t t t 26.33 2 38.93 -16.0 -9.3Kosmos Energy Ltd KOS 3.94 -.05 -1.3 49 ... t s t t 3.17 2 10.03 -24.2 -55.4Kraton Perf Polymers KRA 14.62 +.57 +4.1 dd ... s s t t 13.35 2 25.22 -12.0 -29.6Krispy Kreme Dough KKD 14.08 +.35 +2.5 31 ... s s t t 12.90 2 22.32 -6.6 -35.7Kroger Co KR 38.49 +.16 +0.4 19 0.42f s s t t 27.32 8 42.75 -8.0 +6.9Kronos Worldwide KRO 4.75 +.06 +1.3 dd 0.60 s s t t 3.94 1 13.85 -15.8 -56.1

LL Brands Inc LB 83.31 +1.44 +1.8 22 2.40f s t t t 75.11 4 101.11 -13.1 -9.4L-3 Communications LLL 116.20 +.87 +0.8 17 2.60 s s t t 101.11 5 132.92 -2.8 -8.8LG Display Co Ltd LPL 8.93 +.12 +1.4 ... s t t t 8.20 1 15.80 -14.5 -46.4LSB Industries LXU 5.72 +.67 +13.3 dd ... s s t t 3.68 1 47.33 -21.1 -85.6LTC Prop LTC 42.40 +.51 +1.2 21 2.16 s t t t 38.64 5 46.98 -1.7 -1.7La Quinta Hldgs LQ 10.08 +.21 +2.1 36 ... s t t t 9.42 1 24.94 -25.9 -54.3La-Z-Boy Inc LZB 21.02 +.90 +4.5 15 0.40f s s t t 19.56 2 29.34 -13.9 -25.7Lab Corp Amer LH 104.50 +1.48 +1.4 15 ... s t t t 97.79 3 131.19 -15.5 -11.8Laclede Group LG 65.04 +.43 +0.7 20 1.96f s s s s 49.07 0 66.43 +9.5 +27.7Ladder Capital LADR 11.56 +.55 +5.0 9 1.16f s s t t 8.64 4 17.26 -6.9 -29.5Lannett Co LCI 26.59 +1.08 +4.2 7 ... s t t t 22.75 1 72.44 -33.7 -56.5Laredo Petroleum LPI 4.79 -.61 -11.3 dd ... t t t t 4.98 1 16.18 -40.1 -56.6Las Vegas Sands LVS 45.82 +1.73 +3.9 18 2.60 s s s s 34.88 5 61.59 +4.5 -20.5LaSalle Hotel Prop LHO 23.83 +1.09 +4.8 22 1.80 s s t t 19.01 3 41.81 -5.3 -40.6Latam Airlines SA LFL 5.86 +.11 +1.9 ... s s s s 4.35 3 10.74 +8.7 -45.8Lazard Ltd LAZ 31.94 +.47 +1.5 4 1.40 s t t t 29.26 1 59.82 -29.0 -32.8LeapFrog Enterp LF .98 +.01 +1.4 dd ... s s s s 0.52 3 2.68 +37.3 -60.7Lear Corp LEA 103.90 +3.19 +3.2 11 1.20f s s t t 89.71 4 127.00 -15.4 -7.1Lee Enterp LEE 1.30 +.05 +4.0 3 ... s t t t 1.15 1 3.55 -22.6 -56.1Legg Mason LM 27.22 +.58 +2.2 8 0.80 s t t t 24.93 1 59.19 -30.6 -52.5LM BW Gbl Inco Opps BWG 10.97 +.04 +0.4 q 1.56a s s t t 10.15 2 17.22 -5.3 -25.2Leggett & Platt LEG 42.98 +.65 +1.5 18 1.28 s s s s 36.64 5 51.28 +2.3 -2.5Leidos Holdings Inc LDOS 43.22 +1.29 +3.1 19 1.28 s t t t 37.79 3 59.52 -23.2 -1.4Leju Holdings Ltd LEJU 3.70 +.31 +9.1 11 0.20e s t t t 3.28 1 11.00 -35.3 -65.5






LendingClub Corp LC 7.87 +.83 +11.8 cc ... s s t t 6.34 1 24.50 -28.8 -67.2Lennar Corp A LEN 40.30 +.60 +1.5 12 0.16 s t t t 37.14 2 56.04 -17.6 -20.7Lennox Intl LII 119.75 +.25 +0.2 24 1.44 s s t t 103.58 5 138.57 -4.1 +16.9Leucadia Natl LUK 14.79 +.01 +0.1 23 0.25 s t t t 14.33 1 25.39 -15.0 -36.1Level 3 Commun LVLT 47.97 +1.31 +2.8 ... s s t t 40.86 5 57.08 -11.8 -13.6Lexington Rlty Tr LXP 6.94 +.16 +2.4 22 0.68 s t t t 6.52 1 11.34 -13.3 -33.7Lexmark Intl LXK 25.74 +1.29 +5.3 dd 1.44 s t t t 24.11 1 47.69 -20.7 -41.5Libty AS Eqty USA 4.44 +.07 +1.6 q 0.51e s t t t 4.26 2 6.04 -17.0 -16.4Liberty Prop Tr LPT 28.65 +.82 +2.9 18 1.90 s t t t 26.94 2 39.43 -7.7 -24.1LifeLock Inc LOCK 9.89 -.14 -1.4 dd ... t t t t 7.18 3 17.43 -31.1 -29.8Lincoln Natl Corp LNC 33.92 +1.27 +3.9 6 1.00f s t t t 30.39 2 62.08 -32.5 -42.3LinkedIn Corp LNKD 106.00 +4.89 +4.8 dd ... s t t t 98.25 1 276.18 -52.9 -62.2Lions Gate Ent LGF 20.17 +1.55 +8.3 37 0.36 s t t t 16.21 2 41.41 -37.7 -41.0Lithia Motors Inc LAD 82.60 +3.52 +4.5 12 0.80 s s t t 72.30 2 126.56 -22.6 -9.4Live Nation Entert LYV 20.15 +.74 +3.8 dd ... s t t t 18.77 2 29.68 -18.0 -21.4Lloyds Banking Grp LYG 3.52 +.07 +2.0 ... s t t t 3.27 2 5.65 -19.3 -22.3Lockheed Martin LMT 209.00 +2.92 +1.4 18 6.60f s t t t 181.91 6 227.91 -3.8 +7.5Loews Corp L 36.53 +.67 +1.9 28 0.25 s s t t 33.84 4 42.78 -4.9 -13.9LA Pacific LPX 14.64 +.22 +1.5 dd ... s t t t 13.31 3 18.97 -18.7 -15.3Lowes Cos LOW 67.43 +2.56 +3.9 21 1.12 s t t t 62.62 4 78.13 -11.3 -8.7Lumber Liquidators LL 13.82 +1.49 +12.1 dd ... s s t t 10.53 1 69.99 -20.4 -80.4Luxoft Hldg LXFT 53.89 +.24 +0.4 26 ... s t t t 46.00 3 80.64 -30.1 +9.8LyondellBasell Ind LYB 77.93 +1.47 +1.9 8 3.12 s s t t 69.10 3 107.32 -10.3 -11.5

MM&T Bank MTB 108.88 +2.95 +2.8 15 2.80 s s t t 100.08 3 134.00 -10.2 -11.9MBIA Inc MBI 6.49 +.06 +0.9 11 ... s s s s 4.94 4 9.98 +0.2 -24.8MDC Holdings MDC 20.88 +.48 +2.4 16 1.00 s t t t 19.28 2 31.23 -18.2 -22.5MDU Resources MDU 16.96 +.50 +3.0 dd 0.75f s s t t 15.58 2 23.36 -7.4 -20.2MFA Financial MFA 6.51 +.12 +1.9 8 0.80 s s t t 5.61 4 8.22 -1.4 -8.9MFS Intermed MIN 4.50 +.01 +0.2 q 0.42 s s t t 4.23 4 4.93 -1.5 +0.8MFS Multm Tr MMT 5.31 +.04 +0.8 q 0.52 s t t t 5.22 1 6.50 -3.6 -7.5MGIC Investment MTG 6.70 -.08 -1.2 3 ... t t t t 5.63 2 11.72 -24.1 -25.6MGM Resorts Intl MGM 19.15 +1.04 +5.7 dd ... s t t t 16.18 4 24.41 -15.7 -14.7MI Homes Inc MHO 16.85 +.65 +4.0 9 ... s t t t 15.56 2 27.00 -23.1 -24.5MPLX LP MPLX 20.94 +2.64 +14.4 17 2.00f s t t t 16.34 1 82.87 -46.8 -74.2MRC Global Inc MRC 9.15 +.21 +2.3 11 ... s t t t 8.50 1 17.62 -29.1 -32.2MSC Industr Dir MSM 68.20 +1.31 +2.0 18 1.72 s s s s 54.19 6 78.06 +21.2 -10.2MSCI Inc MSCI 68.58 +1.32 +2.0 33 0.88 s s t t 54.63 8 73.44 -4.9 +19.0MSG Networks MSGN 15.75 +.14 +0.9 ... s t t t 15.30 1 26.38 -24.3 -34.0Macerich Co MAC 75.50 +.21 +0.3 24 2.72a s t t t 71.98 2 95.93 -6.4 -6.1Mack Cali Realty CLI 18.31 +.32 +1.8 11 0.60 s t t t 16.85 2 24.26 -21.1 -6.3Macquarie Infra MIC 57.56 +1.98 +3.6 69 4.52f s t t t 51.83 2 87.88 -20.7 -20.5Macy’s Inc M 40.47 +1.22 +3.1 10 1.44 s s s s 34.05 2 73.61 +15.7 -37.1Magellan Mid Ptrs MMP 61.53 +2.20 +3.7 17 3.05f s t t t 54.51 3 85.49 -9.4 -23.3Magna Intl MGA 33.67 +.59 +1.8 7 0.88 s t t t 30.41 2 59.42 -17.0 -33.9MagnaChip Semicond MX 3.42 +.02 +0.6 dd ... s t t t 3.40 1 9.88 -35.3 -77.4Main Street Capital MAIN 28.18 +.50 +1.8 13 2.16a s s t t 24.21 5 33.15 -3.1 -0.8Mallinckrodt plc MNK 64.22 +1.87 +3.0 ... s t t t 52.01 2 134.26 -13.9 -44.6Manchester Utd Ltd MANU 14.62 ... ... 0.18 r t t t 13.60 2 19.74 -17.9 -15.5Manitowoc Co MTW 15.22 +.25 +1.7 27 0.08 s s t t 11.73 4 22.91 -0.8 -30.1Manning & Napier MN 6.34 +.66 +11.6 7 0.64 s t t t 5.60 1 13.98 -25.3 -47.3ManpowerGroup MAN 75.07 +2.33 +3.2 14 1.60f s s t t 69.66 2 96.87 -10.9 -3.1Manulife Fncl MFC 11.96 +.20 +1.7 0.74f s t t t 10.99 2 19.61 -20.2 -27.9Marathon Oil MRO 7.40 -.09 -1.2 62 0.20m t t t t 6.52 1 31.53 -41.2 -71.4Marathon Petroleum MPC 32.54 +.81 +2.6 6 1.28 s t t t 29.24 2 60.38 -37.2 -34.5Marcus & Millichap MMI 19.49 +.12 +0.6 12 ... s t t t 18.77 1 53.92 -33.1 -49.7MarineMax Inc HZO 16.44 +.71 +4.5 20 ... s s t t 13.56 3 27.68 -10.7 -38.5MktV China AMC CNXT 32.37 +2.82 +9.5 q ... s t t t 28.41 2 66.04 -21.6 -11.3MktV EmMkt HiYldBd HYEM 21.51 +.08 +0.4 q 1.57 s t t t 21.27 1 24.80 -2.8 +0.5Mkt Vect JrGoldMin GDXJ 22.77 -2.14 -8.6 q ... t s s s 16.87 6 27.29 +18.5 -5.9Mkt Vect India SmCap SCIF 33.11 +.30 +0.9 q 0.44e s t t t 32.57 1 50.95 -23.5 -29.1MktVect Pfd ex Fin PFXF 18.79 +.22 +1.2 q 1.24e s t t t 17.48 4 21.48 -1.9 -5.8Mkt Vect Gold Miners GDX 17.21 -1.63 -8.7 q 0.12e t s s s 12.40 6 21.48 +25.4 -10.4MktVect Oil Svcs OIH 22.95 +.43 +1.9 q 0.86e s s t t 20.46 2 39.80 -13.2 -34.4MktVect Semicond SMH 48.11 +1.58 +3.4 q 0.63e s s t t 43.53 3 60.13 -9.7 -15.0Mkt Vect Russia RSX 13.77 +.24 +1.8 q 0.64e s s t t 11.81 3 20.84 -6.0 -20.4MktV Emerg Mkt Bond EMLC 16.99 -.07 -0.4 q 0.98 t s t t 16.29 2 20.84 -0.1 -12.3Mkt Vect Vietnam VNM 13.86 +.57 +4.3 q 0.51e s s t t 12.34 3 19.93 -6.3 -29.3Mkt Vectors Coal KOL 6.21 +.17 +2.8 0.37 s s t t 5.07 2 14.66 -0.6 -54.7Mkt Vect Interm Muni ITM 24.44 +.03 +0.1 q 0.54 s s s s 22.98 0 24.56 +2.0 +5.2Mkt Vect HiYldMuni HYD 31.10 +.07 +0.2 q 1.45 s s s s 29.48 9 31.46 +0.7 +4.7Marriott Vacations VAC 52.74 +2.72 +5.4 19 1.20f s s t t 45.95 2 93.40 -7.4 -34.1Marsh & McLennan MMC 56.50 +.42 +0.7 19 1.24 s s s s 50.81 7 59.99 +1.9 +1.3Martin Mar Matl MLM 135.41 +2.55 +1.9 32 1.60 s s t t 108.31 4 178.67 -0.9 -5.4Masco Corp MAS 26.43 +.61 +2.4 24 0.38 s s t t 22.50 5 30.61 -6.6 +12.7Masonite Intl DOOR 48.20 +2.60 +5.7 dd ... s t t t 45.23 2 73.26 -21.3 -30.1Mastec Inc MTZ 13.85 +.59 +4.4 63 ... s s t t 12.44 2 22.75 -20.3 -34.4MasterCard Inc MA 86.18 +1.29 +1.5 25 0.76f s r t t 74.61 5 101.76 -11.5 -2.2Matador Resources MTDR 15.14 +.42 +2.9 dd ... s s t t 11.13 3 29.90 -23.4 -36.7Matson Inc MATX 42.23 +2.36 +5.9 18 0.72f s s t t 35.03 4 53.18 -0.9 +7.9Maximus Inc MMS 47.79 +.30 +0.6 22 0.18 s t t t 45.15 2 70.00 -15.0 -19.2MaxLinear Inc MXL 14.62 +.76 +5.5 91 ... s s t t 7.72 7 17.75 -0.7 +67.4McCormick & Co MKC 90.38 +.71 +0.8 28 1.72f s s s s 71.01 0 91.31 +5.6 +22.9McDermott Intl MDR 2.41 +.03 +1.3 cc ... s t t t 2.20 1 6.00 -28.1 -10.2McDonalds Corp MCD 119.18 +1.25 +1.1 24 3.56f s s s s 87.50 9 124.83 +0.9 +27.6McGraw Hill Fincl MHFI 87.32 +1.80 +2.1 21 1.44f s s t t 78.55 3 109.13 -11.4 -15.0McKesson Corp MCK 152.59 +1.56 +1.0 17 1.12 s t t t 148.29 1 243.61 -22.6 -32.3McEwen Mining Inc MUX 1.54 -.05 -3.1 dd 0.01a t s s s 0.65 9 1.66 +45.3 +58.2Mead Johnson Nutrit MJN 72.53 +2.00 +2.8 21 1.65 s s t t 65.53 2 105.45 -8.1 -27.5Media General MEG 15.45 +.28 +1.8 25 ... s t t t 9.74 8 17.60 -4.3 -0.5Medical Prop Trust MPW 10.46 +.41 +4.1 17 0.88 s t t t 9.61 2 15.48 -9.1 -24.6Medifast Inc MED 29.17 +.21 +0.7 28 1.00 s s t t 26.14 5 33.66 -4.0 -11.1Medley Capital Corp MCC 5.76 +.22 +4.0 5 1.20 s t t t 5.27 2 9.76 -23.4 -27.4Mednax Inc MD 64.97 +1.55 +2.4 17 ... s t t t 61.40 2 86.09 -9.3 -11.2Medtronic Inc MDT 74.74 +1.34 +1.8 39 1.52 s s t t 55.54 9 79.50 -2.8 -0.1Merck & Co MRK 49.78 +.75 +1.5 23 1.84f s t t t 45.69 3 61.70 -5.8 -13.7Mercury Gen MCY 50.73 +.94 +1.9 38 2.48f s s s s 42.97 5 59.25 +8.9 -3.0Meredith Corp MDP 41.46 +1.44 +3.6 15 1.98f s s t t 35.03 3 57.22 -4.1 -23.3Meritage Homes MTH 31.02 +.79 +2.6 10 ... s s t t 25.48 3 49.90 -8.7 -28.1Meritor Inc MTOR 7.11 +.03 +0.4 12 ... s s t t 5.69 2 14.66 -14.9 -49.2Methode Electronics MEI 26.78 +.60 +2.3 11 0.36 s s t t 22.67 2 49.00 -15.9 -32.3MetLife Inc MET 38.02 +.59 +1.6 9 1.50 s t t t 35.00 2 58.23 -21.1 -22.7Mettler Toledo MTD 312.69 +5.62 +1.8 26 ... s s t t 275.30 5 350.11 -7.8 ...Michael Kors Hldgs KORS 50.76 +1.19 +2.4 12 ... s s s s 34.83 5 73.47 +26.7 -30.7Mid Amer Apartments MAA 88.32 +2.83 +3.3 20 3.28f s t t t 70.67 8 94.87 -2.7 +19.1Midcoast Energy Ptrs MEP 7.20 +.20 +2.9 dd 1.43f s s t t 4.61 3 16.00 -25.9 -38.9Milacron Holdings MCRN 13.04 +.65 +5.2 ... s t s s 11.56 2 21.46 +4.2 ...Mindray Medical MR 27.29 +.04 +0.1 17 0.40e s s s s 21.80 5 33.83 +0.6 +2.3Minerals Tech MTX 46.41 +2.08 +4.7 15 0.20 s s s s 35.89 3 74.87 +1.2 -37.3Mitsubishi UFJ Fncl MTU 4.27 +.16 +3.9 ... s t t t 3.86 2 7.62 -31.4 -27.6MiX Telematics Ltd MIXT 3.40 -.16 -4.5 0.22e t t t t 3.51 1 8.13 -19.4 -32.6Mizuho Financial MFG 2.94 +.12 +4.3 ... s t t t 2.72 2 4.51 -27.2 -15.8Mobile Telesystems MBT 7.18 +.17 +2.4 0.88e s s s s 5.15 3 12.79 +16.2 -19.6Mobileye NV MBLY 27.47 +2.29 +9.1 86 ... s t t t 23.57 1 64.48 -35.0 -30.8Modine Mfg MOD 8.76 +.58 +7.1 dd ... s s t t 5.39 4 13.82 -3.2 -35.0Moelis & Co MC 24.91 +.58 +2.4 1.20 s s t t 22.91 3 32.55 -14.6 -16.3Mohawk Inds MHK 159.52 +4.31 +2.8 21 ... s t t t 148.56 2 212.16 -15.8 -9.7Molina Healthcare MOH 58.10 +2.21 +4.0 22 ... s s t t 48.00 3 82.37 -3.4 -5.9Molson Coors B TAP 84.66 +.52 +0.6 35 1.64 s t t t 63.91 7 95.74 -9.9 +16.3Monmouth RE MNR 10.58 +.03 +0.3 34 0.64f s s s s 9.02 6 11.81 +1.1 -6.1Monogram Residential MORE 8.11 +.20 +2.5 19 0.30 s t t t 7.67 2 10.25 -16.9 -9.0Monsanto Co MON 87.94 +.91 +1.0 21 2.16 s t t t 81.22 2 126.00 -10.7 -27.4Monster Worldwide MWW 2.82 ... ... 9 ... r t t t 2.43 1 8.23 -50.8 -52.1Moodys Corp MCO 83.72 +1.41 +1.7 18 1.48f s t t t 77.76 2 113.87 -16.6 -14.8Moog Inc A MOG/A 40.71 +1.03 +2.6 13 ... s t t t 38.11 1 77.28 -32.8 -45.7Morgan Stanley MS 23.72 +.63 +2.7 8 0.60 s t t t 21.16 2 41.04 -25.4 -35.8Morgan Stanley pfI MSpI 24.99 +.48 +2.0 1.59 s t t t 23.79 4 26.80 -5.9 ...Morg Stan China A Sh CAF 15.06 +.46 +3.2 q 13.33e s t t t 12.69 3 21.97 -24.4 -8.4MS Em Mkt Dom Debt EDD 6.62 -.05 -0.7 q 0.80m t s t t 6.00 2 10.41 -2.6 -27.3Mosaic Co MOS 23.54 +.63 +2.7 8 1.10 s t t t 22.02 1 53.83 -14.7 -53.9Motorola Solutions MSI 63.42 +1.64 +2.7 23 1.64f s s t t 56.40 5 72.97 -7.3 -9.7Mueller Inds MLI 25.72 +.32 +1.3 17 0.30 s s t t 23.09 2 37.18 -5.1 -25.7Mueller Water Pdts MWA 8.26 +.13 +1.6 23 0.08 s s t t 7.04 4 10.49 -4.0 -9.8Murphy Oil Corp MUR 16.80 +.01 +0.1 19 1.40 s s t t 14.30 1 51.82 -25.2 -64.3Murphy USA Inc MUSA 59.28 +.99 +1.7 15 ... s s t t 47.73 5 73.97 -2.4 -18.5

NNCI Building Sys NCS 9.86 +.27 +2.8 39 ... s s t t 9.07 1 17.82 -20.5 -43.9NCR Corp NCR 21.09 +1.82 +9.4 cc ... s s t t 18.02 2 36.50 -13.8 -32.4NGL Energy Partners NGL 7.71 +1.22 +18.8 cc 2.56f s t t t 5.57 1 33.64 -30.2 -69.8NQ Mobile Inc NQ 3.42 +.16 +4.9 dd ... s s t t 2.72 2 6.54 -6.0 -18.1NRG Energy Inc NRG 9.70 +.12 +1.3 dd 0.58 s t t t 8.80 1 26.93 -17.6 -60.1NRG Yield Inc A NYLD/A 10.72 +.37 +3.6 41 0.86f s t t t 9.83 1 27.30 -22.9 -78.1NRG Yield Inc C NYLD 11.61 +.50 +4.5 45 0.86f s t t t 10.49 1 28.11 -21.3 ...NTT DOCOMO Inc DCM 23.18 +.20 +0.9 ... s s s s 16.55 0 23.91 +13.1 +34.8Nabors Inds NBR 6.30 +.33 +5.5 dd 0.24 s s t t 4.93 2 16.99 -26.0 -49.1Natl Bank Hldgs Corp NBHC 19.80 +.25 +1.3 99 0.20 s s t t 18.15 4 23.55 -7.3 +5.6Nat Fuel Gas NFG 44.88 +.32 +0.7 dd 1.58 s s s s 37.03 3 67.98 +5.0 -28.5Natl Grid plc NGG 68.94 +.23 +0.3 3.35e s s t t 62.25 7 72.53 -0.9 +4.3Natl Hlth Inv NHI 57.81 +1.26 +2.2 17 3.40 s t t t 53.64 3 73.32 -5.0 -16.7Natl Oilwell Varco NOV 28.06 +.51 +1.9 11 1.84 s t t t 25.74 1 56.64 -16.2 -44.1Natl Retail Prop NNN 44.78 +.08 +0.2 37 1.74 s s s s 33.62 9 46.14 +11.8 +13.8Natl Storage Affil NSA 16.63 -.05 -0.3 0.80f t t t t 11.50 8 17.94 -2.9 ...Nationstar Mtg Hldgs NSM 9.44 +.39 +4.3 14 ... s t t t 8.29 1 31.94 -29.4 -67.7Nat Res Partners LP NRP .98 -.06 -5.8 1 0.18m t s t t 0.50 1 8.24 -22.8 -84.2Nautilus Inc NLS 19.64 +.81 +4.3 23 ... s s s s 13.82 7 22.95 +17.5 +23.4Navigant Consult NCI 14.51 -.49 -3.3 12 ... t t t t 12.71 4 17.95 -9.7 ...Navigator Hldgs Ltd NVGS 14.29 +.75 +5.5 ... s s s s 10.24 4 22.31 +4.7 -22.8Navios Maritime Acq NNA 1.94 +.18 +10.2 3 0.20 s t t t 1.68 1 4.50 -35.5 -44.9Navios Maritime Hldg NM .90 +.07 +8.7 dd ... s s t t 0.68 1 4.68 -48.5 -74.3Navios Marit Midstrm NAP 9.30 +.26 +2.9 1.69f s s t t 6.58 3 18.00 -18.9 -23.4Navios Maritime NMM .97 +.15 +18.2 2 1.27f s t t t 0.79 1 13.39 -67.9 -84.2Navistar Intl NAV 8.15 +.65 +8.7 dd ... s s t t 5.78 1 31.28 -7.8 -73.2Neenah Paper Inc NP 55.49 -.77 -1.4 16 1.32f t t t t 54.70 1 69.63 -11.1 -8.3Nelnet Inc NNI 34.35 +.59 +1.7 6 0.48f s s s s 27.80 4 48.69 +2.3 -26.8NeoPhotonics Corp NPTN 9.99 +.40 +4.2 77 ... s s t t 3.10 9 11.49 -8.0 +199.7NetSuite Inc N 53.74 +.63 +1.2 dd ... s t t t 52.06 1 103.32 -36.5 -46.0NeuStar Inc NSR 22.52 +1.49 +7.1 6 ... s s t t 20.00 2 32.66 -6.0 -14.2Nevro Corp NVRO 53.24 +4.90 +10.1 dd ... s t t t 36.51 5 72.51 -21.1 +12.1New Amer Hi HYB 7.03 -.12 -1.7 q 0.78a t t t t 6.88 1 9.30 -8.2 -12.7NJ Resources NJR 34.36 +.12 +0.4 24 0.96 s t s s 26.77 8 36.57 +4.2 +8.4New Media Invest NEWM 15.06 +.41 +2.8 27 1.32 s t t t 13.96 1 25.77 -22.6 -27.9New Mountain Finance NMFC 11.80 +.09 +0.8 9q 1.36 s s t t 10.87 3 15.19 -9.4 -11.8New Oriental Educ EDU 31.08 +1.57 +5.3 23 0.40e s s t t 18.09 9 33.56 -0.9 +61.4New Relic Inc NEWR 24.82 +1.09 +4.6 dd ... s t t t 20.39 3 40.13 -31.9 -33.8New Residential Inv NRZ 10.66 +.51 +5.0 8 1.84 s s t t 9.07 2 17.91 -12.3 -8.7New Senior Invest SNR 8.66 +.39 +4.7 dd 1.04 s t t t 7.78 1 17.74 -12.2 -46.7NY Cmty Bcp NYCB 15.55 +.45 +3.0 14 1.00 s s t t 14.26 3 19.18 -4.7 -1.7New York REIT Inc NYRT 9.35 +.23 +2.5 0.46 s t t t 8.87 2 11.90 -18.7 -7.9

NY Times NYT 12.79 +.38 +3.1 29 0.16 s s t t 11.48 5 14.51 -4.7 -11.3Newcastle Invest NCT 3.34 +.14 +4.4 12 0.48 s s t t 2.55 3 5.49 -18.1 -19.8Newell Rubbermaid NWL 36.00 +1.21 +3.5 20 0.76 s t t t 33.26 2 50.90 -18.3 -9.4Newfield Explor NFX 24.18 +.01 ... dd ... r t t t 22.20 2 41.34 -25.7 -21.8Newmont Mining NEM 24.56 -1.22 -4.7 33 0.10 t s s s 15.39 8 27.90 +36.5 +5.6Newpark Resc NR 3.62 ... ... dd ... r t t t 3.46 1 10.85 -31.4 -58.8NextEra En corp un NEEpP 58.10 -.33 -0.6 2.17 t s s s 52.05 8 60.03 +6.3 ...NextEra Energy pf Q NEEpQ 55.67 -.03 -0.1 3.19 t s s s 50.06 9 56.60 +5.4 ...NextEra Energy NEE 112.35 +.68 +0.6 19 3.48f s s s s 93.74 9 115.95 +8.1 +8.9NiSource Inc NI 21.11 -.17 -0.8 17 0.62 t s s s 15.65 0 21.66 +8.2 +29.1Nidec Corp NJ 15.62 +.38 +2.5 0.16e s t t t 14.72 2 22.89 -14.4 -10.4Nielsen Hldgs plc NLSN 47.99 +.70 +1.5 31 1.12 s s s s 42.23 9 49.37 +3.0 +11.0Nike Inc B NKE 57.79 +1.37 +2.4 28 0.64 s t t t 45.72 6 68.20 -7.5 +23.9Nimble Storage Inc NMBL 5.73 -.13 -2.2 dd ... t t t t 5.64 1 32.16 -37.7 -73.8Nippon T&T NTT 42.23 +.04 +0.1 ... s s s s 29.82 8 45.78 +6.3 +39.8Noah Holdings Ltd NOAH 23.43 +1.85 +8.6 16 ... s t t t 18.66 3 37.96 -16.1 +3.4Noble Corp plc NE 7.61 +.25 +3.4 32 0.60m s s t t 6.66 1 19.62 -27.9 -53.9Noble Energy Inc NBL 28.64 -.09 -0.3 cc 0.72 t s t t 23.77 2 53.68 -13.0 -39.9Nokia Corp NOK 5.93 +.07 +1.2 0.16e s t t t 5.71 1 8.37 -15.5 -24.5Nomad Foods Ltd NOMD 7.06 -.13 -1.8 ... t t t t 6.40 1 13.40 -46.7 -26.3Nomura Holdings NMR 4.36 +.25 +6.1 ... s t t t 3.96 2 7.32 -21.4 -22.6Nordic Amer Tanker NAT 13.21 +.79 +6.4 14 1.59e s t t t 9.94 5 17.45 -15.0 +38.7Nordstrom Inc JWN 50.90 +1.99 +4.1 15 1.48a s s s s 44.49 2 83.16 +2.2 -30.4Norfolk Sthn NSC 73.99 +1.43 +2.0 14 2.36 s s t t 64.51 2 112.05 -12.5 -31.9No Atl Drilling NADL 1.72 +.10 +6.2 ... s s t t 1.36 1 21.30 -30.1 -92.4North Star Asst Mgmt NSAM 9.94 +.16 +1.6 14 0.40 s t t t 9.17 1 24.91 -18.1 -53.2NorthWestern Corp NWE 57.78 +.78 +1.4 19 1.92 s s s s 48.44 0 58.65 +6.5 +8.2Nthn Tier Energy LP NTI 22.87 -.26 -1.1 5 3.80e t t t t 21.55 2 29.03 -11.6 +23.6Northrop Grumman NOC 184.22 +2.97 +1.6 18 3.20 s t t t 152.31 8 193.99 -2.4 +10.2NorthStr Rlty Europe NRE 8.69 +.27 +3.2 0.60 s s t t 7.81 2 16.00 -26.4 ...NorthStar Rlty Fn NRF 9.39 +.02 +0.2 dd 3.00 s t t t 8.38 1 32.94 -44.9 -59.5Novartis AG NVS 73.29 +.59 +0.8 18 2.82e s t t t 71.55 1 106.84 -14.8 -26.4Novo Nordisk AS NVO 49.63 +.83 +1.7 0.76e s t t t 43.70 4 60.34 -14.5 +14.8NOW Inc DNOW 13.22 +.23 +1.8 dd ... s s t t 12.03 1 26.17 -16.4 -47.9Nu Skin Enterp NUS 28.98 -.16 -0.5 12 1.40 t t t t 23.51 2 62.87 -23.5 -47.5Nucor Corp NUE 40.18 +.15 +0.4 23 1.50f s s t t 33.90 4 50.70 -0.3 -14.1Nustar Energy LP NS 30.75 +2.34 +8.2 9 4.38 s s t t 25.65 2 68.10 -23.3 -47.1Nustar GP Hldgs NSH 15.56 +.97 +6.6 10 2.18 s s t t 12.86 1 39.94 -26.4 -56.1Nuv AllCap Engy MLP JMLP 4.84 +.32 +7.1 q 1.37 s s t t 3.90 1 17.39 -30.6 -63.9Nuveen CredStrInco JQC 7.17 -.03 -0.4 q 0.62 t t t t 7.06 1 9.18 -8.5 -13.2Nuveen Energy MLP JMF 7.13 +.35 +5.2 p 1.35 s t t t 5.88 1 19.32 -35.8 -56.4Nuveen Float Rt Inco JFR 9.09 -.02 -0.2 q 0.72 t t t t 9.09 1 11.52 -11.2 -10.2Nuv Fltg Inco Opp JRO 8.83 ... ... q 0.76a r t t t 7.96 3 11.85 -9.9 -14.6Nuveen Muni Opp NIO 14.48 -.14 -1.0 q 0.88a t s s s 13.31 8 14.83 +1.0 +7.1Nuveen AMT Free Muni NEA 14.01 -.03 -0.2 q 0.75a t s s s 12.61 0 14.16 +1.2 +3.1Nuvn Mun Ad NMA 14.14 -.02 -0.1 q 0.79a t s s s 12.68 0 14.26 +2.1 +8.2Nuveen Muni Value NUV 10.14 -.11 -1.1 q 0.39a t s t t 9.28 8 10.40 -0.4 +7.8Nuv Perf Plus NPP 15.19 -.14 -0.9 q 0.88a t s s s 13.87 9 15.50 +1.5 +9.4Nuv Pfd Inco Opp JPC 8.83 -.01 -0.1 q 0.80 t t t t 6.90 7 9.78 -3.6 +1.4Nuv Prem Inco NPI 14.16 -.05 -0.4 q 0.82a t s s s 12.97 8 14.46 +0.4 +7.3Nuv Pr Inco Mu 2 NPM 14.41 -.10 -0.7 q 0.86a t s t t 13.15 9 14.65 -0.3 +8.5Nuvn Prem Inc Mu 4 NPT 13.56 -.09 -0.7 q 0.82a t s s s 12.57 8 13.88 +1.3 +7.4Nuvn Qualty Inc NQU 14.40 -.10 -0.7 q 0.82a t s s s 13.21 9 14.65 +1.6 +9.0Nuveen Quality Pfd JTP 7.92 -.02 -0.3 q 0.66a t t t t 7.67 3 8.76 -4.3 +0.9Nuveen Qual Pfd 2 JPS 8.56 -.03 -0.3 q 0.70 t t t t 8.10 4 9.40 -6.0 +0.6Nuveen Eqty Premium BXMX 11.84 +.23 +2.0 q 1.00 s s t t 10.80 4 13.64 -11.8 -4.9

OOFG Bancorp OFG 5.79 +.59 +11.3 58 0.24m s s t t 4.56 1 17.61 -20.9 -68.2OGE Energy OGE 26.21 +.30 +1.2 14 1.10f s s t t 23.37 3 34.57 -0.3 -20.1OM Asset Mgmt Ltd OMAM 11.39 +.24 +2.2 0.08p s t t t 10.27 2 20.05 -25.7 -29.3ONE Gas Inc OGS 58.30 +.16 +0.3 28 1.40f s s s s 38.88 0 58.78 +16.2 +39.3Oaktree Capital Grp OAK 46.02 -.43 -0.9 30 2.17e t s t t 38.66 5 56.58 -3.6 -12.8Oasis Petroleum OAS 4.63 +.11 +2.4 2 ... s s t t 3.40 1 18.87 -37.2 -73.2Occid Petl OXY 68.01 +.95 +1.4 51 3.00 s s s s 58.24 4 83.08 +0.6 -14.6Oceaneering Intl OII 26.55 -.57 -2.1 10 1.08 t t t t 25.33 1 59.65 -29.2 -43.5Och-Ziff Capital OZM 4.16 +.15 +3.7 26 0.87e s t t t 3.44 1 13.49 -33.2 -63.5Ocwen Financial OCN 5.39 +.26 +5.1 dd ... s t t t 4.44 2 11.82 -22.7 -43.1Oi SA ADS OIBR .42 +.02 +6.0 ... s s t t 0.32 1 2.69 -8.8 -81.4Oil States Intl OIS 23.89 +.77 +3.3 15 ... s t t t 21.79 1 48.16 -12.3 -43.8Old Republic ORI 18.00 +.22 +1.2 14 0.74 s t t t 14.47 8 19.11 -3.4 +23.9Olin Corp OLN 13.82 +.80 +6.1 12 0.80 s t t t 12.29 1 34.34 -19.9 -49.2Omega Hlthcre OHI 28.91 +.73 +2.6 21 2.28f s t t t 26.96 2 42.00 -17.4 -25.3Omega Protein OME 22.83 +1.26 +5.8 17 ... s s s s 10.60 9 25.22 +2.8 +95.7Omnicom Grp OMC 75.75 +2.40 +3.3 17 2.00 s s s s 64.12 7 80.98 +0.1 -1.5Omnova Solutions OMN 5.21 +.26 +5.3 15 ... s s t t 4.37 2 8.62 -15.0 -38.0On Assignment ASGN 30.78 +.30 +1.0 16 ... s t t t 29.34 1 51.00 -31.5 -19.2On Deck Capital ONDK 7.62 +.65 +9.3 ... s t t t 6.51 1 23.83 -26.0 -59.7OneMain Holdings OMF 21.76 +1.33 +6.5 dd ... s t t t 18.55 1 54.34 -47.6 -40.2ONEOK OKE 21.03 +.85 +4.2 14 2.46f s s t t 18.84 1 51.53 -14.7 -52.2ONEOK Partners LP OKS 25.21 +1.17 +4.9 14 3.16 s t t t 21.86 2 46.65 -16.3 -40.1Opko Health Inc OPK 7.99 +.10 +1.3 dd ... s s t t 7.12 1 19.20 -20.5 -44.0Oracle Corp ORCL 35.70 +.16 +0.5 17 0.60 s s t t 33.13 3 45.24 -1.9 -17.7Orange ORAN 17.15 +.39 +2.3 0.73e s s s s 14.27 7 18.40 +3.1 -5.5Orbital ATK Inc OA 82.87 -.96 -1.1 22 1.04 t t t t 56.06 7 94.92 -7.2 +35.7Orchid Island Cap ORC 9.42 +.28 +3.1 cc 1.68 s s t t 7.13 4 14.25 -5.1 ...Ormat Technologies ORA 35.32 -.32 -0.9 17 0.26e t s t t 30.01 5 40.95 -3.2 +19.3Oshkosh Corp OSK 33.48 +1.47 +4.6 12 0.76f s t t t 29.59 2 55.69 -14.2 -28.9Outfront Media Inc OUT 18.19 +.01 +0.1 33 1.36 s t t t 18.01 1 31.49 -16.7 -33.3Owens & Minor Inc OMI 38.54 +.50 +1.3 22 1.01 s s s s 31.89 9 39.29 +7.1 +8.6Owens Corning OC 40.78 +.26 +0.6 16 0.72f s t t t 37.29 4 48.50 -13.3 +6.9Owens Illinois OI 13.62 +.58 +4.4 9 ... s s t t 11.58 2 26.62 -21.8 -49.7Oxford Inds OXM 66.15 +2.65 +4.2 37 1.00 s s s s 51.13 4 91.24 +3.7 +18.1

PPBF Energy Inc PBF 28.31 -.82 -2.8 5 1.20 t t t t 25.58 2 41.75 -23.1 +1.4PG&E Corp PCG 55.75 +.54 +1.0 25 1.82 s s s s 47.33 9 57.73 +4.8 +3.3PHH Corp PHH 11.45 +.44 +4.0 dd ... s t t t 10.01 1 27.83 -29.3 -54.0PIMCO Total Ret ETF BOND 103.71 -.20 -0.2 q 6.13e t t t t 103.38 1 110.68 -0.5 -0.9PIMCO 0-5yr HY Corp HYS 87.50 +.33 +0.4 q 5.21e s t t t 86.00 1 102.55 -4.5 -9.4PIMCO EnhShtMatur MINT 100.57 ... ... q 0.82e r t r r 100.53 1 101.35 ... +0.4PJT Partners Inc PJT 24.32 +.11 +0.5 39 ... s s t t 20.00 5 30.00 -14.0 ...PNC Financial PNC 83.27 +2.34 +2.9 11 2.04 s t t t 77.67 3 100.52 -12.6 -9.4PNM Resources PNM 31.86 +.15 +0.5 20 0.88f s s s s 24.42 0 32.51 +4.2 +13.5POSCO PKX 39.40 +1.68 +4.5 ... s s s s 30.97 3 63.61 +11.4 -36.8PPG Inds PPG 93.62 +1.84 +2.0 18 1.44 s s t t 82.93 3 118.95 -5.3 -20.0PPL Corp PPL 36.03 +.29 +0.8 15 1.51 s s s s 29.18 9 37.23 +5.6 +15.2PS Business Parks PSB 89.25 +1.01 +1.1 18 2.40f s s s s 70.15 0 90.25 +2.1 +9.8PVH Corp PVH 73.92 +.57 +0.8 13 0.15 s s s s 64.16 2 120.67 +0.4 -30.3Pacer Trendpilot 750 PTLC 21.68 -.01 ... q ... r r t t 21.05 2 26.95 -6.0 ...Pacific Drilling SA PACD .35 +.02 +6.4 ... s s t t 0.30 1 5.61 -58.3 -90.9Packaging Corp Am PKG 47.39 +.79 +1.7 11 2.20 s t t t 45.84 1 84.88 -24.8 -39.8Palo Alto Networks PANW 127.74 +4.00 +3.2 dd ... s t t t 111.09 2 200.55 -27.5 -7.0Pampa Energia SA PAM 21.44 -.18 -0.8 ... t s s s 11.90 7 26.87 +4.3 +82.3Pandora Media P 7.91 -.09 -1.1 dd ... t t t t 7.10 1 22.60 -41.0 -46.6Paramount Group PGRE 14.74 +.36 +2.5 dd 0.38 s t t t 14.23 1 20.21 -18.6 -20.6Parker Drilling PKD 1.13 +.02 +1.8 dd ... s t t t 0.98 1 4.55 -37.9 -66.6Parker Hanif PH 99.65 +2.40 +2.5 16 2.52 s s s s 83.32 4 125.94 +2.8 -18.1Parkway Properties PKY 12.35 +.09 +0.7 20 0.75 s t t t 11.54 2 18.68 -21.0 -26.5Parsley Energy PE 16.43 -.62 -3.6 dd ... t s t t 13.29 5 20.33 -10.9 +3.5PartnerRe Ltd PRE 140.50 ... ... 49 2.80 r s s s 110.06 0 141.25 +0.5 +19.1Party City Holdco PRTY 8.99 +.22 +2.5 ... s t t t 7.53 1 22.60 -30.4 ...Patriot National Inc PN 6.21 +.52 +9.1 26 ... s s t t 4.98 1 19.32 -7.5 -57.8Paycom Software PAYC 26.04 +1.71 +7.0 70 ... s t t t 22.42 2 46.35 -30.8 -26.5Peabody Energy Corp BTU 2.32 -.11 -4.5 dd ... t t t t 2.15 1 120.30 -69.8 -97.7Pearson PLC PSO 11.18 +.16 +1.5 0.80e s s s s 9.18 2 22.47 +3.7 -44.2Pebblebrook Htl Tr PEB 25.21 +1.39 +5.8 30 1.24 s s t t 20.51 2 50.17 -10.0 -49.5Pembina Pipeline PBA 22.50 +.70 +3.2 24 1.83 s s s s 17.88 3 36.09 +3.4 -27.8Pengrowth Engy Corp PGH .72 -.04 -4.7 dd 0.04 t s t t 0.45 1 3.62 -2.5 -74.0Penn West Petrol PWE .83 +.00 +0.5 ... s s t t 0.45 2 2.60 -0.2 -64.9Penney JC Co Inc JCP 7.42 +.43 +6.2 dd ... s s s s 6.00 4 10.09 +11.4 -11.6Penna REIT PEI 17.91 +.65 +3.8 dd 0.84 s t t t 16.42 2 24.85 -18.1 -26.4PennyMac Mtg IT PMT 11.84 +.46 +4.0 10 1.88 s t t t 10.91 1 21.89 -22.4 -37.3Penske Auto Grp PAG 33.29 +1.90 +6.1 9 1.04f s s t t 29.41 2 54.39 -21.4 -32.5Pentair plc PNR 45.74 +1.34 +3.0 17 1.32f s s t t 41.57 2 69.65 -7.7 -30.5Pepco Holdings Inc POM 26.64 +.05 +0.2 30 1.08 s s s s 21.61 9 27.35 +2.4 +2.1PepsiCo PEP 98.60 +.11 +0.1 28 2.81 s s t t 76.48 9 103.44 -1.3 +1.0Performance Food Grp PFGC 22.46 +.93 +4.3 ... s s t t 18.72 6 25.46 -2.9 ...Performance Sports PSG 7.43 +.22 +3.1 dd ... s s t t 5.37 2 21.72 -22.8 -61.5PerkinElmer Inc PKI 45.67 +1.26 +2.8 21 0.28 s t t t 39.50 5 54.52 -14.7 -3.7Perrigo Co plc PRGO 141.21 +2.61 +1.9 71 0.58f s t t t 133.23 1 215.73 -2.4 -7.7PetroChina Co Ltd PTR 61.49 +2.03 +3.4 2.52e s s t t 52.30 2 136.98 -6.3 -44.3Petrobras A PBR/A 2.14 -.09 -4.0 ... t t t t 1.99 1 9.71 -37.1 -66.5Petrobras PBR 3.06 -.06 -1.9 ... t s t t 2.71 1 10.55 -28.8 -52.3Pfizer Inc PFE 29.81 +.45 +1.5 18 1.20f s t t t 28.25 2 36.46 -7.7 -12.5Pharmerica Corp PMC 27.67 +.36 +1.3 38 ... s t t t 23.41 4 36.96 -20.9 +11.1Phelps Select Engy DSE 3.67 +.26 +7.6 1.26 s t t t 3.17 1 16.50 -38.6 -70.0Philip Morris Intl PM 90.12 +1.06 +1.2 18 4.08 s s s s 75.27 0 90.56 +2.5 +11.2Philips NV PHG 24.21 +.53 +2.2 0.91e s t t t 23.16 2 30.43 -4.9 -15.3Phillips 66 PSX 78.25 +3.05 +4.1 9 2.24 s t t t 69.79 4 94.12 -4.3 +3.1Phillips 66 LP PSXP 57.50 +1.28 +2.3 29 1.71f s s t t 40.00 5 78.50 -6.4 -24.8Physicians Realty Tr DOC 16.81 +.30 +1.8 cc 0.90 s s t t 13.86 8 17.99 -0.3 +4.8Piedmnt Nat Gas PNY 59.37 +.18 +0.3 32 1.32 s s s s 34.95 0 59.37 +4.1 +59.0Piedmont Office RT PDM 17.48 +.15 +0.9 17 0.84 s t t t 16.54 3 19.85 -7.4 -4.1Pier 1 Imports PIR 4.32 +.27 +6.7 7 0.28 s s t t 3.76 1 14.61 -15.1 -64.9Pimco Corp &Income PCN 12.88 ... ... q 1.35 r t t t 11.93 3 15.73 -3.9 -6.2Pimco Corp &Inco Opp PTY 12.35 +.18 +1.5 q 1.56a s s t t 11.81 2 16.57 -7.4 -16.8Pimco Dyn Cred Inco PCI 16.77 -.04 -0.2 q 1.97 t t t t 16.60 1 21.40 -7.0 -8.5Pimco Dynam Income PDI 25.07 -.01 ... q 2.65a r t t t 23.60 3 30.27 -8.4 +2.5Pimco Income Strat2 PFN 8.07 -.01 -0.1 q 0.96 t t t t 7.86 1 10.38 -8.0 -10.5Pimco High Income PHK 7.69 +.18 +2.4 q 1.24 s s t t 6.87 2 12.73 -6.0 -27.7Pimco Muni Inco II PML 12.90 -.12 -0.9 q 0.78 t s s s 11.46 9 13.22 +3.1 +12.3Pinnacle Foods PF 40.84 +.39 +1.0 27 1.02 s t t t 35.34 5 48.13 -3.8 +13.8Pinacle West PNW 67.25 +.03 ... 19 2.50 r s s s 56.01 9 70.00 +4.3 +4.1Pioneer Energy Svcs PES 1.15 -.03 -2.5 dd ... t t t t 0.95 1 8.69 -47.0 -77.3Pioneer Natural PXD 115.45 +.09 +0.1 55 0.08 s s t t 103.50 2 181.97 -7.9 -22.1Piper Jaffray Cos PJC 41.58 +1.47 +3.7 11 ... s s s s 31.66 4 56.57 +2.9 -29.3Pitney Bowes PBI 17.15 +.27 +1.6 8 0.75 s t t t 16.24 2 24.17 -16.9 -22.6Plains All Am Pipe PAA 18.22 +.90 +5.2 12 2.80 s t t t 14.82 1 52.70 -21.1 -60.8Plains GP Hldgs LP PAGP 6.65 +.61 +10.1 9 0.92 s t t t 4.72 1 29.87 -29.6 -75.0Planet Fitness PLNT 13.84 +.16 +1.2 ... s t t t 13.23 1 20.68 -11.5 ...Plantronics Inc PLT 36.09 +1.03 +2.9 14 0.60 s t t t 32.13 2 58.73 -23.9 -27.6Platform Specialty PAH 6.43 +.48 +8.1 dd ... s t t t 5.25 1 28.44 -49.9 -73.6Plum Creek PCL 37.97 +1.96 +5.4 32 1.76 s t t t 35.20 2 51.63 -20.4 -14.8Polaris Inds PII 83.51 +3.71 +4.6 12 2.20f s s t t 67.80 2 158.24 -2.8 -46.8PolyOne Corp POL 25.95 +.07 +0.3 13 0.48f s s t t 22.35 2 41.20 -18.3 -34.0Portland Gen Elec POR 37.84 -.38 -1.0 19 1.20 t s s s 33.04 7 40.48 +4.0 +6.0Post Holdings Inc POST 68.13 +2.38 +3.6 dd ... s s s s 41.63 9 71.39 +10.4 +34.5Post Proptys PPS 54.69 +.70 +1.3 39 1.76 s t t t 52.08 3 62.55 -7.6 -4.4






Potash Corp POT 15.66 +.24 +1.6 10 1.52 s t t t 14.64 1 37.60 -8.5 -54.2Powsh DB Commodity DBC 12.36 -.14 -1.1 q ... t s t t 11.70 1 18.68 -7.5 -30.9PwShs Precious Metal DBP 36.33 -1.16 -3.1 q ... t s s s 31.93 7 38.50 +12.8 -1.5PwShs Oil Fund DBO 7.07 -.13 -1.8 q ... t s t t 6.55 1 15.70 -21.9 -51.4PwShs Gold Fund DGL 39.14 -1.28 -3.2 q ... t s s s 34.26 8 41.21 +12.9 ...PwShs US Dollar Bull UUP 25.14 +.22 +0.9 q ... s t t t 24.20 5 26.50 -2.0 ...PowerShares HiYldDiv PEY 12.98 +.16 +1.2 q 0.51 s s t t 9.20 9 13.81 -2.8 -1.7PowerShs Intl Div PID 12.20 +.18 +1.5 q 0.65e s s t t 11.08 2 18.72 -10.2 -30.3PowerShares Pharm PJP 59.61 +1.46 +2.5 q 3.84e s t t t 44.22 4 83.97 -14.8 -15.2PwSh S&P500 HiQual SPHQ 22.70 +.35 +1.6 q 0.38e s s t t 18.67 8 23.94 -1.9 -2.5PowSh DWA Momentum PDP 37.60 +.77 +2.1 q 0.11e s t t t 26.59 7 44.61 -9.1 -12.4PwShs List Priv Eq PSP 9.22 +.24 +2.7 q 0.66e s t t t 8.69 2 12.41 -12.4 -15.3PwShs Fincl Pfd PGF 18.04 +.36 +2.0 q 1.11 s t t t 12.24 9 19.01 -4.2 +0.6PowShs Buyback Ach PKW 41.48 +.99 +2.4 q 0.52e s r t t 28.50 6 50.26 -8.8 -16.4PwSh Technology Mom PTF 32.69 +.99 +3.1 q 0.26e s t t t 19.66 6 44.48 -17.6 -20.3PwShs US 1000 PRF 80.96 +1.30 +1.6 q 1.91e s s t t 76.67 3 94.40 -6.8 -11.7PowSh Build Am Bond BAB 29.81 -.37 -1.2 q 1.31 t s s s 28.40 7 30.66 +2.8 +2.4PowSh Vari Rate Pfd VRP 22.84 +.30 +1.3 q 1.20 s t t t 21.75 2 29.30 -5.9 -5.1PowSh S&P SCapLowV XSLV 32.44 +.51 +1.6 q 0.73e s s t t 16.15 9 36.42 -3.9 -2.9PowSh SP500 High Div SPHD 33.18 +.56 +1.7 1.30 s s t t 19.83 0 33.82 -0.5 +1.4PowSh KBW Bank Portf KBWB 31.57 +.87 +2.8 q 0.58e s t t t 28.87 3 41.60 -16.0 -16.1PowShs Senior Loan BKLN 21.77 -.04 -0.2 q 1.01 t t t t 21.75 1 24.28 -2.8 -5.6PowSh S&P500 LowVol SPLV 37.59 +.43 +1.2 q 0.85 s s t t 20.00 0 39.24 -2.5 -1.1PowSh CEF Income PCEF 19.81 +.11 +0.6 q 1.91 s s t t 16.15 5 24.20 -7.2 -10.4PwShs Natl AMTFrMuni PZA 25.74 +.02 +0.1 0.87 s s s s 24.67 9 25.88 +1.1 +4.6PwShs FdHiYldCorpBd PHB 16.76 -.01 -0.1 q 0.84 t t t t 16.53 1 19.20 -3.9 -7.8PowShs Preferred PGX 14.38 +.25 +1.8 q 0.86 s t t t 11.16 9 15.09 -3.8 +0.8PwShs Emg Mkts Sov PCY 26.89 +.01 ... 1.50 r s t t 26.50 2 29.09 -1.5 -0.6PwShs Developed exUS PXF 32.70 +.70 +2.2 q 1.11e s t t t 31.11 2 43.82 -9.7 -19.1PowShs India PIN 17.16 +.03 +0.2 q 0.12e s t t t 16.79 1 23.69 -12.1 -24.5PowerSecure Intl POWR 10.08 +.48 +5.0 63 ... s t t t 9.53 1 16.94 -33.0 -4.0Praxair Inc PX 104.00 +.17 +0.2 19 3.00f s s s s 95.60 3 130.38 +1.6 -14.9Precision Drill Corp PDS 3.04 +.18 +6.3 dd 0.28 s s t t 2.43 2 7.80 -22.8 -48.0Pref Apart Cmtys APTS 11.34 +.22 +2.0 dd 0.77f s t t t 8.69 6 13.89 -13.3 +13.7Press Ganey Hldgs PGND 25.88 +.28 +1.1 ... s t t t 23.68 2 36.15 -18.0 ...Prestige Brands PBH 48.80 +1.06 +2.2 23 ... s s t t 37.72 7 54.25 -5.2 +23.0Pretium Resources PVG 4.75 -.48 -9.2 ... t s t t 4.00 3 6.95 -5.8 -19.7Primerica Inc PRI 41.60 +1.67 +4.2 11 0.68f s t t t 37.09 3 55.15 -11.9 -25.6Primero Mining Corp PPP 1.53 -.17 -10.0 cc ... t t t t 1.51 1 4.49 -32.9 -48.3Principal Fncl Grp PFG 36.46 +1.08 +3.1 9 1.52 s t t t 33.09 2 58.02 -18.9 -27.8ProLogis Inc PLD 37.16 +1.09 +3.0 23 1.60 s t t t 35.25 2 44.96 -13.4 -16.0ProSh Short Dow 30 DOG 24.06 -.35 -1.4 q ... t t s s 22.07 4 27.35 +6.5 +6.4ProSh Short MidCap MYY 17.49 -.38 -2.1 q ... t t s s 15.10 7 18.64 +7.6 +12.7ProShs Short S&P SH 22.31 -.37 -1.6 q ... t t s s 20.33 6 23.90 +6.9 +6.1ProShs Ultra Dow30 DDM 55.54 +1.54 +2.9 q 0.79e s s t t 48.50 4 71.69 -13.6 -20.7ProShs Ultra QQQ QLD 62.05 +2.59 +4.4 q 0.09e s t t t 55.00 3 83.77 -20.8 -17.1ProShs Ultra S&P500 SSO 54.07 +1.73 +3.3 q 0.40e s s t t 49.31 3 69.13 -14.2 -20.2Pro UltPro ShtDow30 SDOW 21.12 -.91 -4.1 q ... t t s s 16.66 4 29.67 +19.1 +12.9ProShs Short Fin SEF 19.02 -.34 -1.8 q ... t s s s 16.28 7 20.31 +12.7 +10.7ProSh USht Leh 7-10 PST 21.28 +.12 +0.6 q ... s t t t 15.71 6 25.11 -8.4 -11.6ProSh Short EAFE EFZ 36.64 -.78 -2.1 q ... t s s s 30.30 8 38.39 +9.5 +13.5ProSh Sht MSCI EmMkt EUM 31.19 -.74 -2.3 q ... t t s s 23.06 8 34.07 +5.9 +25.0ProSh UltSht Emkts EEV 26.47 -1.26 -4.5 q ... t t s s 15.04 7 31.73 +11.0 +49.6ProSh Ultra O&G DIG 25.36 +.51 +2.1 q 0.46e s s t t 20.40 2 59.26 -15.3 -54.0Pro UltPro Russ2000 URTY 48.75 +3.31 +7.3 q ... s t t t 41.50 1 115.00 -34.2 -52.3ProShs UltPro Dow30 UDOW 51.37 +2.12 +4.3 q 0.13e s s t t 44.01 3 77.07 -20.4 -31.7ProShs Ultra R2K UWM 60.42 +2.80 +4.9 q 0.19e s t t t 54.24 2 104.39 -23.7 -37.0ProShs Short20+Tr TBF 22.81 +.24 +1.1 q ... s t t t 21.96 2 26.85 -7.8 -7.4ProShs Ultra S&P500 UPRO 49.36 +2.33 +5.0 q 0.21e s s t t 42.98 3 73.66 -21.2 -31.4ProShs Ultra Nat Gas BOIL 11.99 -.65 -5.1 q ... t t t t 12.38 1 61.16 -35.1 -75.5ProShs Ultra VIX ST UVXY 48.36 -4.90 -9.2 q ... t r s s 23.83 3 116.80 +70.6 -54.0ProSh Ultra Crude UCO 6.77 -.15 -2.2 q ... t t t t 5.98 1 53.60 -46.0 -84.3ProShs Ultra Silver AGQ 32.41 -2.15 -6.2 q ... t s s s 26.55 3 46.83 +19.7 -20.0ProShs Vix ST Fut VIXY 18.06 -.88 -4.6 q ... t s s s 10.32 8 20.97 +35.5 -9.1ProShs Ultra Gold UGL 37.76 -2.50 -6.2 q ... t s s s 29.06 7 41.79 +27.0 -1.6ProShs Short VIX ST SVXY 34.07 +1.49 +4.6 q ... s t t t 29.98 1 98.13 -32.5 -42.9ProShs UltSht Crude SCO 192.82 +3.32 +1.8 q ... s t s s 50.90 8 243.67 +44.3 +157.8ProShs UltraSht Euro EUO 24.21 +.48 +2.0 q ... s t t t 22.26 4 28.58 -5.2 -1.7Procter & Gamble PG 81.47 +.48 +0.6 27 2.65 s s s s 65.02 8 86.39 +2.6 -2.8Progressive Corp PGR 31.65 +.27 +0.9 15 0.69e s s t t 25.92 8 33.95 -0.5 +19.3Progressive Waste BIN 29.06 +.61 +2.1 23 0.68 s s s s 20.81 9 30.74 +23.4 -2.2Pros Holdings PRO 10.66 +.52 +5.1 dd ... s t t t 9.01 1 27.23 -53.7 -57.5ProSh Short QQQ PSQ 57.77 -1.25 -2.1 q ... t s s s 50.81 6 64.45 +10.7 +2.3ProSh UltraSht S&P SDS 22.65 -.76 -3.2 q ... t t s s 18.95 6 25.60 +13.6 +10.7ProShs UltShort Dow DXD 22.78 -.66 -2.8 q ... t t s s 19.29 5 27.96 +13.0 +11.2ProSh Ultra Sht QQQ QID 36.05 -1.66 -4.4 q ... t s s s 28.20 5 44.00 +21.3 +1.8ProSh USht Leh 20 Tr TBT 37.36 +.75 +2.0 q ... s t t t 34.62 2 52.25 -15.2 -15.5ProSh Short R2K RWM 70.04 -1.67 -2.3 q ... t t s s 56.20 8 73.97 +12.8 +17.9ProSh UltSht R2K TWM 49.50 -2.55 -4.9 q ... t t s s 32.65 8 55.34 +26.0 +35.8ProShs UltPro ShtR2K SRTY 40.93 -3.15 -7.1 q ... t t s s 22.80 8 48.31 +39.6 +51.3ProSh UltSh China 50 FXP 54.29 -4.83 -8.2 q ... t t s s 24.54 8 63.31 +29.4 +50.1ProShs UltSht S&P500 SPXU 37.96 -2.00 -5.0 q ... t t s s 29.51 5 48.10 +19.7 +12.3ProSh S&P Div Arist NOBL 48.41 +.73 +1.5 q 1.00e s s t t 36.98 8 51.35 -1.9 -4.1ProSh UltSht Oil&Gas DUG 78.05 -1.61 -2.0 q ... t t s s 45.07 6 101.12 +8.6 +58.7Prosperity Bcsh PB 43.19 +.99 +2.3 11 1.20f s s t t 33.57 4 59.97 -9.8 -17.7Proto Labs Inc PRLB 60.70 +1.70 +2.9 34 ... s s t t 51.61 4 79.95 -4.7 -17.4Provident Fin Svcs PFS 18.61 +.18 +1.0 14 0.68f s s t t 17.71 3 21.20 -7.6 +2.9Prudential Fncl PRU 63.44 +1.80 +2.9 6 2.80f s t t t 57.19 2 92.60 -22.1 -18.6Prudential PLC (UK) PUK 33.91 +.32 +1.0 1.15e s t t t 31.30 2 52.60 -24.8 -30.7Pub Svc Ent Gp PEG 42.07 +.18 +0.4 13 1.56 s s s s 36.80 8 44.18 +8.7 +9.2Public Storage PSA 238.18 +4.57 +2.0 40 6.80 s t t t 182.08 8 257.98 -3.8 +17.8Public Storage pf B PSApB 24.95 +.08 +0.3 ... s s s s 24.61 5 25.35 +0.7 ...PulteGroup Inc PHM 16.67 +.66 +4.1 13 0.36f s s t t 14.61 3 23.36 -6.5 -28.6Puma Biotechnology PBYI 42.27 +2.32 +5.8 dd ... s t t t 34.71 1 252.92 -46.1 -80.3Pure Storage Inc PSTG 12.61 +.64 +5.3 ... s t t t 11.05 2 20.60 -19.0 ...Putnam Mgd Mun PMM 7.37 -.03 -0.4 q 0.44 t s s s 6.86 8 7.53 +0.1 +6.7Putnam Mastr PIM 4.11 ... ... q 0.31 r t t t 4.06 1 5.00 -9.7 -8.6Putnam Premier PPT 4.48 +.01 +0.2 q 0.31 s t t t 4.41 1 5.36 -9.5 -8.9

QQ2 Holdings Inc QTWO 19.26 +.95 +5.2 dd ... s t t t 16.43 3 30.44 -27.0 -4.0QEP Resources Inc QEP 10.12 -.46 -4.3 dd 0.08 t s t t 8.54 2 24.04 -24.5 -50.9QTS Realty Trust QTS 41.68 -.06 -0.1 85 1.28 t t t t 34.00 6 47.55 -7.6 +11.2Qihoo 360 Tech QIHU 70.22 +1.73 +2.5 47 ... s t t t 41.64 0 73.33 -3.6 +16.1Quad/Graphics QUAD 10.27 +.26 +2.6 dd 1.20 s s s s 7.32 2 24.13 +10.4 -48.1Quaker Chemical KWR 71.55 -1.74 -2.4 18 1.28 t s t t 68.20 2 95.74 -7.4 -12.5Quanex Bldg Pdts NX 16.43 -.17 -1.0 91 0.16 t t t t 16.08 1 21.93 -21.2 -14.0Quanta Services PWR 18.04 +.38 +2.2 9 ... s s t t 16.77 1 30.61 -10.9 -38.8Quantum DSS QTM .50 +.01 +3.1 dd ... s t t t 0.40 1 2.22 -46.2 -69.1Quest Diagnostics DGX 63.22 +1.32 +2.1 14 1.60f s t t t 59.66 2 89.00 -11.1 -11.5Questar Corp STR 24.95 +.02 +0.1 20 0.88f s s s s 18.02 0 25.35 +28.1 +6.6Quintiles Transnatl Q 61.79 +1.36 +2.3 19 ... s t t t 55.01 3 80.45 -10.0 -4.5Quotient Technology QUOT 8.59 +1.21 +16.4 dd ... s s s s 5.00 4 14.67 +26.0 -33.7Qwest Corp 2056 CTAA 24.70 -.03 -0.1 ... t t t t 24.25 6 25.05 -1.1 ...

RRAIT Fincl Trust RAS 2.24 +.24 +12.0 dd 0.36m s s t t 1.85 1 7.57 -17.0 -64.1RBS Cap Fdg pfE RBSpE 23.40 +.71 +3.1 1.47 s t t t 21.58 6 25.00 -4.6 ...RBS Cap Fdg pfG RBSpG 23.46 +.84 +3.7 1.52 s t t t 21.69 5 25.28 -5.9 ...RELX NV RENX 16.05 +.46 +3.0 0.45e s s t t 14.80 5 17.52 -4.6 -3.5RLI Corp RLI 61.84 +.14 +0.2 21 0.76a s s s s 47.64 9 64.06 +0.1 +31.3RLJ Lodging Trust RLJ 18.68 +.61 +3.4 14 1.32 s s t t 16.15 2 34.28 -13.6 -43.2RPC Inc RES 12.63 -.22 -1.7 70 ... t s s s 8.45 6 16.66 +5.7 +3.8RPM Intl RPM 39.21 +.74 +1.9 16 1.10f s s t t 36.78 2 51.42 -11.0 -20.8RSP Permian Inc RSPP 20.09 +.53 +2.7 49 ... s s t t 16.74 3 31.15 -17.6 -28.1Rackspace Hosting RAX 18.17 +.54 +3.1 20 ... s t t t 16.38 1 56.20 -28.2 -64.6Radian Group RDN 11.15 -.07 -0.6 9 0.01 t s t t 9.29 2 19.13 -16.7 -32.1Ralph Lauren Corp RL 88.33 +1.39 +1.6 13 2.00 s t t t 82.15 2 141.08 -20.8 -34.5Ramco Gersh PT RPT 16.85 +.29 +1.8 47 0.84 s s s s 14.74 5 19.49 +1.4 -10.3Range Resources RRC 26.04 -1.39 -5.1 16 0.16 t s s s 19.21 2 65.53 +5.8 -45.7Raymond James Fncl RJF 42.22 +1.22 +3.0 13 0.80f s t t t 39.84 2 61.82 -27.2 -27.3Rayonier AdvMatls RYAM 6.50 +.05 +0.8 5 0.28 s t t t 5.75 1 19.64 -33.6 -60.9Rayonier Inc RYN 20.12 +1.04 +5.5 52 1.00 s s t t 17.85 3 28.00 -9.4 -31.2Raytheon Co RTN 120.81 +.57 +0.5 18 2.68 s t t t 95.32 8 129.99 -2.5 +14.5RealD Inc RLD 10.57 +.07 +0.7 dd ... s t s s 8.66 4 13.53 +0.2 -15.9Realogy Holdings RLGY 29.60 +1.15 +4.0 22 ... s t t t 27.98 1 49.75 -19.3 -41.1Realty Income O 59.82 -.66 -1.1 55 2.29f t s s s 43.15 0 61.26 +15.9 +21.4Red Hat Inc RHT 63.84 -.27 -0.4 61 ... t t t t 59.59 2 84.44 -22.9 -5.6Redwood Trust Inc RWT 9.90 +.40 +4.2 10 1.12 s t t t 9.26 1 20.03 -25.0 -46.6Regal Beloit RBC 51.86 +1.25 +2.5 10 0.92 s s t t 47.77 2 81.36 -11.4 -31.4Regal Entertainment RGC 18.71 +.69 +3.8 18 0.88a s s t t 16.50 3 24.52 -0.8 -13.6Regency Centers REG 70.67 +.91 +1.3 66 2.00f s s s s 55.79 9 73.75 +3.7 +6.6Regions Fncl RF 7.84 +.24 +3.2 12 0.24 s t t t 7.00 3 10.87 -18.3 -17.9Regis Corp RGS 14.17 +.28 +2.0 dd ... s t s s 10.60 5 18.13 +0.1 -16.4Reinsur Grp Amer RGA 86.90 +.95 +1.1 10 1.48 s s s s 76.96 5 98.70 +1.6 -1.8Reliance Steel Alu RS 58.97 +.11 +0.2 14 1.60 s s s s 50.08 6 66.86 +1.8 +12.4RenaissanceRe Hld RNR 113.23 +.22 +0.2 10 1.20 s s r r 99.14 9 116.10 ... +9.4ReneSola Ltd SOL 1.29 +.03 +2.4 dd ... s t t t 0.91 4 1.97 -24.1 -14.3Renren Inc RENN 2.96 +.23 +8.4 dd ... s t t t 2.35 3 4.45 -19.6 +2.6Republic Svcs RSG 45.43 +1.23 +2.8 28 1.20f s s s s 38.99 0 45.35 +3.3 +10.6ResMed Inc RMD 59.03 +1.15 +2.0 23 1.20 s s s s 48.99 4 75.33 +9.9 -9.8Resolute Forest Pdts RFP 4.37 +.17 +4.0 dd ... s t t t 3.79 1 19.22 -42.3 -77.5Resource Capital Cp RSO 10.08 +.51 +5.3 dd 2.56 s s t t 8.39 2 20.16 -21.0 -38.5Restaurant Brands QSR 33.82 +1.81 +5.7 dd 0.52f s s t t 29.28 3 45.71 -9.5 -17.5Restoration Hardware RH 51.93 +4.71 +10.0 22 ... s t t t 45.24 2 106.49 -34.6 -46.5Retail Prop Amer RPAI 14.81 +.15 +1.0 26 0.66 s t s s 13.10 5 17.28 +0.3 -11.4Rexford Indl Rlty REXR 16.75 +.36 +2.2 cc 0.54 s s s s 12.57 0 16.98 +2.4 +8.3Rexnord Corp RXN 17.48 +.10 +0.6 16 ... s s t t 14.04 3 28.28 -3.5 -37.4Reynolds American RAI 48.28 +.48 +1.0 16 1.44f s s s s 33.71 9 50.42 +4.6 +34.6Rice Energy Inc RICE 9.07 -.61 -6.3 dd ... t s t t 7.92 1 25.33 -16.8 -48.0RingCentral Inc RNG 17.44 +1.13 +6.9 dd ... s t t t 14.42 3 25.67 -26.0 +1.7Rio Tinto PLC RIO 26.84 +.32 +1.2 2.27e s s t t 21.89 2 50.07 -7.8 -39.1Ritchie Bros Auct RBA 23.19 +.52 +2.3 20 0.64 s s t t 21.03 3 30.85 -3.8 -12.3Rite Aid Corp RAD 7.83 +.01 +0.1 36 ... s s t t 5.88 6 9.47 -0.1 -3.3Roadrunner Transport RRTS 11.64 +.50 +4.5 9 ... s s s s 6.39 3 28.51 +23.4 -56.1Robert Half Intl RHI 38.07 +.73 +2.0 14 0.80 s t t t 36.17 1 63.27 -19.2 -37.9Rockwell Automation ROK 100.26 +3.93 +4.1 16 2.90f s s t t 87.53 4 127.05 -2.3 -15.2Rockwell Collins COL 82.80 +1.85 +2.3 17 1.32 s t t t 76.03 3 99.37 -10.3 -7.1Rogers Comm B RCI 34.78 +.41 +1.2 12 1.92 s s s s 32.50 3 41.38 +0.9 -0.7Rollins Inc ROL 26.83 +1.14 +4.4 38 0.40f s s s s 22.00 6 30.42 +3.6 +16.1Roper Inds ROP 167.29 +3.70 +2.3 25 1.20f s t t t 150.91 4 195.93 -11.9 -0.3Rose Rock Midstream RRMS 9.48 +2.08 +28.1 8 2.64 s t t t 6.67 1 54.06 -37.0 -76.3Rouse Properties RSE 17.33 -.05 -0.3 34 0.72 t t s s 12.79 7 20.02 +19.0 +2.7Rowan Cos plc RDC 11.62 -.03 -0.3 dd 0.40 t s t t 10.67 1 25.13 -31.4 -50.3Royal Bk Cda RY 50.01 +.95 +1.9 3.16 s s t t 44.37 3 67.49 -6.7 -17.1Royal Bk Scotland RBS 7.14 +.18 +2.6 ... s t t t 6.40 2 12.52 -19.5 -41.8RB Scotland pref T RBSpT 24.74 +.79 +3.3 1.81 s t t t 22.44 6 26.76 -4.3 ...Royal Caribn RCL 72.51 +3.74 +5.4 24 1.50 s t t t 64.21 3 103.40 -28.4 -8.6Royal Dutch Shell B RDS/B 45.37 +1.10 +2.5 69 3.76 s s t t 35.96 3 69.70 -1.5 -31.2Royal Dutch Shell A RDS/A 45.40 +1.32 +3.0 69 3.76 s s t t 35.80 4 66.81 -0.9 -28.2

Royce Micro Cap RMT 6.24 +.12 +2.0 q 1.26e s t t t 5.95 1 10.05 -14.0 -25.5Royce Value RVT 10.15 +.16 +1.6 q 1.24e s s t t 9.42 2 14.82 -13.8 -23.0Rubicon Project RUBI 12.58 +.43 +3.5 dd ... s t t t 11.72 1 20.59 -23.5 -24.1Ruby Tuesday RT 4.81 +.09 +1.9 dd ... s t t t 4.52 1 7.65 -12.7 -23.9Ruckus Wireless RKUS 8.97 +.35 +4.1 cc ... s s t t 7.25 3 13.50 -16.2 -19.1Rudolph Tech Inc RTEC 11.73 +.21 +1.8 21 ... s t t t 10.71 3 15.06 -17.5 -6.4Ryder R 56.29 +2.15 +4.0 9 1.64 s s t t 45.12 3 100.64 -1.0 -40.4Ryman Hosp Props RHP 48.63 +1.51 +3.2 19 2.80 s s t t 41.50 4 64.97 -5.8 -13.1

SSAP Se SAP 75.74 +2.06 +2.8 1.19e s t t t 62.57 8 81.21 -4.2 +8.4SCANA Corp SCG 64.78 +.38 +0.6 12 2.18 s s s s 49.89 0 66.43 +7.1 +12.8SK Telecom Co SKM 19.64 +.25 +1.3 ... s s t t 17.52 2 30.24 -2.5 -33.2SL Green Rlty SLG 82.73 +1.72 +2.1 32 2.88f s t t t 80.12 1 135.81 -26.8 -35.4SM Energy Co SM 9.35 -.64 -6.4 dd 0.10 t t t t 8.38 1 60.28 -52.4 -78.9SPDR DJIA ETF DIA 162.20 +2.22 +1.4 q 3.86e s s t t 150.57 4 183.35 -6.8 -8.8SPDR Gold Trust GLD 114.77 -3.59 -3.0 q ... t s s s 100.23 8 120.84 +13.1 +0.9SPDR Euro Stoxx 50 FEZ 30.88 +.56 +1.8 q 1.18e s t t t 29.64 2 40.81 -10.3 -18.2SPDR DJ Glob Rl Est RWO 43.65 +.90 +2.1 q 1.57e s t t t 32.28 7 51.00 -6.7 -12.7SPDR Intl Div DWX 31.12 +.61 +2.0 q 2.22e s s t t 28.93 2 46.55 -6.7 -26.9SPDR DJ Intl RE RWX 37.75 +.75 +2.0 q 1.25e s s t t 34.55 3 45.40 -3.5 -13.4SPDR S&P Intl Sm Cap GWX 25.28 +.28 +1.1 q 3.63e s t t t 24.61 1 31.60 -10.4 -8.1S&P Mid Cap 400 MDY 234.67 +4.93 +2.1 q 2.94e s s t t 216.91 3 282.41 -7.6 -14.2SPDR S&P500 ETF Tr SPY 189.78 +3.15 +1.7 q 4.13e s s t t 181.02 3 213.78 -6.9 -8.7Spdr DblnTotRetTact TOTL 48.99 -.04 -0.1 q 1.17e t s s s 48.56 2 51.55 +0.8 ...SPDR S&P Biotech XBI 48.97 +1.92 +4.1 q 0.44e s t t t 44.16 2 91.11 -30.2 -29.7SPDR S&P Dividend SDY 73.19 +.97 +1.3 q 3.80e s s t t 46.22 9 79.91 -0.5 -2.6SPDR Homebuilders XHB 29.53 +.81 +2.8 q 0.15e s s t t 27.72 2 39.22 -13.6 -20.3SPDR S&P Bank KBE 28.56 +.76 +2.7 q 0.53e s t t t 26.28 3 37.28 -15.6 -14.4SPDR S&P Ins KIE 63.93 +.68 +1.1 q 1.24e s s t t 61.34 3 73.16 -8.0 -4.3SPDR DJ Wilsh REIT RWR 83.62 +1.48 +1.8 q 2.90e s t t t 80.74 2 97.62 -8.7 -11.5SPDR BarcCap Cv Sec CWB 39.67 +.43 +1.1 q 3.55e s t t t 31.04 5 49.52 -8.3 -10.2SPDR Cap IntmTmBd ITR 33.54 +.07 +0.2 q 0.92 s t s s 33.34 2 34.74 +0.3 +0.1SPDR ShtTmHiYldBd SJNK 24.49 +.08 +0.3 q 1.58 s t t t 24.03 1 29.53 -4.7 -11.3SPDR Lehman HY Bd JNK 32.05 +.05 +0.2 q 2.30 s t t t 31.27 1 39.79 -5.5 -13.0SPDR NuvBarc STMuni SHM 24.61 +.04 +0.2 q 0.25 s s s s 24.12 0 24.62 +1.0 +1.8SPDR Nuv Barc Muni TFI 24.81 +.03 +0.1 q 0.58 s s s s 23.53 0 24.91 +1.8 +5.1SPDR ShtTm CorpBd SCPB 30.35 +.01 ... q 0.40e r t t t 30.32 1 30.79 -0.2 +0.4SPDR Leh Intl Trs Bd BWX 53.43 -.42 -0.8 q 0.46e t s s s 50.66 8 54.40 +3.5 -0.7SPDRLehmn 1-3mo bill BIL 45.68 ... ... q ... r r r r 45.67 2 45.73 ... -0.1SPDR S&P Reg Bkg KRE 35.50 +1.02 +3.0 q 0.74e s t t t 32.63 3 46.33 -15.3 -12.4SPDR S&P Retail XRT 40.90 +1.58 +4.0 q 0.49e s s t t 37.80 3 51.25 -5.4 -18.5SPDR S&P Pharm XPH 41.37 +1.11 +2.8 q 3.00e s t t t 38.28 2 67.25 -19.2 -25.5SPDR S&P O&G ExpPdtn XOP 24.19 -.32 -1.3 q 0.73e t s t t 22.06 1 56.18 -20.0 -51.5SPDR S&P O&G EqSv XES 13.62 +.24 +1.8 q 0.49e s t t t 12.62 1 30.80 -22.3 -48.0SPDR S&P MetalsMin XME 15.35 +.10 +0.7 q 0.49e s s s s 11.38 3 30.09 +2.7 -46.7SPX Corp SPXC 9.15 +.35 +4.0 dd ... s s t t 7.62 2 22.81 -1.9 -57.9SPX Flow Inc FLOW 16.39 +.05 +0.3 ... s t t t 14.85 1 42.06 -41.3 ...STMicroelectron STM 5.39 +.03 +0.6 34 0.40 s t t t 5.19 1 9.98 -19.1 -36.8SABESP SBS 5.40 +.13 +2.5 0.11e s s s s 3.46 7 6.64 +17.4 +3.6Safe Bulkers Inc SB .66 +.13 +25.3 0.04 s s t t 0.30 1 4.13 -18.6 -84.3St Joe Co JOE 15.04 +.05 +0.3 dd ... s t t t 14.27 2 21.64 -18.7 -12.1St Jude Med STJ 51.94 +1.54 +3.1 13 1.16 s t t t 48.83 1 80.84 -15.9 -22.8Salesforce.com Inc CRM 59.72 +.04 +0.1 ... s t t t 52.60 3 82.90 -23.8 -2.6Salient MidstrMLP Fd SMM 6.43 +.41 +6.8 q 1.48f s t t t 5.45 1 23.50 -32.5 -66.8Sally Beauty Hld SBH 30.50 +.39 +1.3 19 ... s s s s 21.94 7 35.27 +9.4 -8.3Sanchez Energy Corp SN 2.73 -.13 -4.5 dd ... t s t t 2.06 1 15.85 -36.7 -81.3SandRidge Miss Tr I SDT 2.04 -.21 -9.3 2 1.25e t s s s 1.68 2 4.81 +3.2 -9.2SandRidge Miss Tr II SDR 1.49 -.14 -8.6 1 1.14e t s t t 1.17 1 4.61 -15.2 -43.5SandRidge Permian Tr PER 2.27 -.13 -5.4 1 1.87e t s t t 2.01 1 8.78 -23.6 -47.6Sanofi SNY 38.81 -.17 -0.4 1.62e t t t t 38.13 1 54.98 -9.0 -16.5Santander Consum USA SC 9.96 +.14 +1.4 4 ... s t t t 9.01 1 26.83 -37.2 -54.8Sasol Ltd SSL 27.15 +.88 +3.3 1.41e s s s s 21.07 3 41.87 +1.2 -31.0Schlumberger Ltd SLB 71.75 +1.44 +2.0 21 2.00 s s s s 59.60 4 95.13 +2.9 -15.9Schwab US Broad Mkt SCHB 45.16 +.81 +1.8 q 0.96e s s t t 39.50 5 52.04 -7.9 -10.6Schwab US Lg Cap SCHX 44.92 +.76 +1.7 q 0.98e s s t t 41.50 4 51.17 -7.5 -9.6Schwab US LgCap Grth SCHG 47.80 +.96 +2.0 q 0.63e s t t t 40.11 5 55.95 -9.5 -11.4Schwab US LgCap Val SCHV 40.10 +.61 +1.5 q 1.14e s s t t 36.55 5 44.98 -5.5 -8.1Schwab US MidCap SCHM 36.31 +.78 +2.2 q 0.59e s s t t 28.44 6 44.11 -9.4 -14.5Schwab US Sm Cap SCHA 46.14 +1.03 +2.3 q 0.76e s s t t 43.79 2 59.44 -11.4 -18.3Schwab Emg Mkts ETF SCHE 18.18 +.39 +2.2 q 0.68e s s t t 16.77 2 26.85 -6.8 -25.9Schwab Intl Large Co FNDF 21.79 +.39 +1.8 q 0.47e s s t t 20.72 2 28.52 -8.5 -17.8Schwab US Small Co FNDA 25.32 +.55 +2.2 q 0.36e s s t t 23.89 2 31.55 -9.5 -17.2Schwab US Large Co FNDX 27.01 +.43 +1.6 q 0.54e s s t t 25.43 3 30.93 -5.7 -10.9Schwab US Div Eqty SCHD 37.31 +.45 +1.2 q 1.13e s s t t 31.75 7 40.83 -3.2 -6.2Schwab Intl Equity SCHF 25.05 +.46 +1.9 q 0.84e s t t t 23.98 2 32.24 -9.1 -15.7Schwab US AggregBd SCHZ 52.21 -.17 -0.3 q 1.09 t s s s 51.27 6 53.15 +1.4 +1.6Schwab US REIT SCHH 36.17 +.62 +1.7 q 0.89e s t t t 30.00 6 41.90 -8.8 -11.3Schwab IntTm US Trs SCHR 55.13 -.08 -0.1 q 0.86 t s s s 53.11 8 55.68 +2.9 +3.8Schwab ShTm US Treas SCHO 50.77 -.01 ... q 0.35 r s s s 50.37 3 51.73 +0.7 +1.0Schwab Intl SC ETF SCHC 25.79 +.36 +1.4 q 0.75e s s t t 24.90 2 33.01 -10.5 -12.7Schwab Corp SCHW 23.58 +.76 +3.3 23 0.24 s t t t 21.51 2 35.72 -28.4 -23.0Schwab 6pc pfC SCHWpC 25.83 +.10 +0.4 1.50 s t t t 24.70 5 27.07 -4.1 ...Schweitzer Mauduit SWM 40.75 -.10 -0.2 13 1.60f t s t t 32.50 6 47.50 -3.0 -3.7Science Applic Intl SAIC 43.53 +.82 +1.9 15 1.24 s s t t 39.28 3 55.99 -4.9 -17.5Scorpio Bulkers Inc SALT 2.29 +.32 +16.2 ... s t t t 1.79 1 35.39 -76.8 -91.8Scorpio Tankers In STNG 5.48 +.11 +2.0 0.50 s t t t 4.66 2 11.64 -31.7 -28.8Scotts Miracle-Gro SMG 65.78 +.33 +0.5 23 1.88 s t s s 58.11 6 72.26 +2.0 ...Scripps Networks SNI 53.81 +.09 +0.2 12 0.92 s t t t 47.62 3 75.11 -2.5 -24.7Scripps EW A SSP 17.49 +.65 +3.9 56 1.03e s t t t 15.74 2 25.90 -7.9 -5.3Seabridge Gold SA 7.67 -.14 -1.8 ... t s t t 3.31 7 9.63 -7.5 -2.9Seacor Holdings CKH 42.38 -.07 -0.2 36 ... t t t t 41.24 1 78.95 -19.4 -41.4Seadrill Ltd SDRL 1.74 +.07 +4.2 dd ... s t t t 1.57 1 15.44 -48.7 -87.2Seadrill Parnters SDLP 1.85 +.04 +2.2 2.27 s t t t 1.70 1 17.00 -49.3 -75.4Sealed Air SEE 43.43 +.19 +0.4 28 0.52 s s t t 38.02 4 55.84 -2.6 -5.3Seaspan Corp SSW 16.15 +.68 +4.4 17 1.50 s s s s 13.67 4 20.87 +2.2 -6.0SeaWorld Entertain SEAS 18.36 +.42 +2.3 45 0.84 s s t t 16.86 3 22.68 -6.8 -0.1Select Income REIT SIR 18.78 ... ... 16 2.00 r s t t 17.07 2 25.90 -5.2 -18.4Select Med Hldgs SEM 8.20 +.70 +9.3 8 ... s t t t 7.33 1 17.20 -31.2 -46.5SemGroup Corp SEMG 16.91 +1.33 +8.5 20 1.80f s t t t 13.98 1 86.99 -41.4 -74.9Sempra Energy SRE 94.44 +.97 +1.0 19 2.80 s s s s 86.72 3 112.90 +0.5 -9.7Senior Housing SNH 14.27 +.45 +3.3 20 1.56 s t t t 13.53 1 23.14 -3.8 -30.4Sensata Tech Hldg ST 33.03 +1.08 +3.4 28 ... s t t t 29.92 2 59.04 -28.3 -39.1Sensient Tech SXT 56.25 +.95 +1.7 23 1.08 s s t t 52.69 2 70.53 -10.5 -6.4Seritage Growth Prop SRG 39.72 +.72 +1.8 0.50p s s t t 33.34 6 44.31 -1.2 ...Service Corp SCI 23.09 +1.01 +4.6 20 0.48 s t t t 20.21 3 32.02 -11.3 -9.0ServiceMaster Glbl SERV 38.98 +1.81 +4.9 32 ... s s t t 30.61 8 42.21 -0.7 +23.3ServiceNow Inc NOW 52.04 +1.96 +3.9 dd ... s t t t 46.00 2 91.28 -39.9 -34.1Seventy Seven Egy SSE .31 +.02 +8.3 dd ... s t t t 0.25 1 6.30 -70.1 -94.2Shake Shack SHAK 35.55 +1.47 +4.3 dd ... s s t t 30.00 1 96.75 -10.2 -16.2Shaw Comm B SJR 16.85 +.48 +2.9 1.18 s s t t 15.66 2 24.14 -2.0 -28.0Shell Midstream Ptrs SHLX 34.55 +1.94 +5.9 40 0.88f s s t t 25.13 4 49.77 -16.8 -17.0Sherwin Wms SHW 258.94 +2.29 +0.9 23 2.68 s s t t 218.27 6 294.35 -0.3 -8.4Ship Finance Intl SFL 12.06 +.27 +2.3 7 1.80f s t t t 9.83 3 17.80 -27.2 -12.9Shopify Inc SHOP 20.50 +1.17 +6.1 ... s s t t 18.48 1 42.13 -20.5 ...Shutterstock Inc SSTK 30.29 +2.43 +8.7 43 ... s s t t 25.44 1 74.30 -6.3 -53.0Sibanye Gold Ltd SBGL 11.38 -1.50 -11.6 0.40e t s s s 4.07 9 12.90 +86.9 +22.3Siderurgica Nacl SID 1.04 +.07 +6.8 0.14e s s s s 0.73 2 2.98 +6.6 -39.1Signet Jewelers SIG 104.15 +5.52 +5.6 20 0.88 s t t t 93.45 2 152.27 -15.8 -17.0Silver Bay Rlty Tr SBY 12.84 +.57 +4.6 dd 0.56f s t t t 12.03 2 16.91 -18.0 -19.0Silver Spring Netwks SSNI 10.90 +.21 +2.0 29 ... s t t t 8.68 3 16.18 -24.4 +21.6Silver Wheaton Corp SLW 14.72 -.52 -3.4 28 0.20e t s s s 10.04 4 22.44 +18.5 -31.1Simon Property Gp SPG 186.35 +2.82 +1.5 35 6.40f s r t t 170.99 5 208.14 -4.2 -2.5Six Flags Entertain SIX 49.66 +2.14 +4.5 42 2.32f s s t t 41.60 6 55.35 -9.6 +10.1Skechers USA SKX 31.39 +1.01 +3.3 19 ... s s s s 21.63 3 54.53 +3.9 +37.8Smith & Nephew PLC SNN 31.98 +.81 +2.6 56 0.61e s s t t 30.23 3 37.84 -10.2 -12.0Smith AO AOS 66.99 +1.18 +1.8 21 0.96f s s t t 50.09 6 81.15 -12.6 +6.3Smucker, JM SJM 127.70 +.78 +0.6 36 2.68 s s s s 104.30 0 130.00 +3.5 +15.3Snap-On Inc SNA 141.88 +1.87 +1.3 18 2.44f s t t t 133.09 3 174.52 -17.2 -1.7Soc Q&M Chile SQM 16.11 +.36 +2.3 0.56e s t t t 12.65 3 26.40 -15.3 -34.9Solera Hldgs SLH 54.76 +.30 +0.6 dd 0.90 s s t t 36.14 0 56.73 -0.1 +1.6Sonic Automotive SAH 16.68 +.77 +4.8 9 0.15f s t t t 15.68 1 26.22 -26.7 -38.2Sonoco Prods SON 41.41 +.59 +1.4 15 1.40 s s s s 34.68 6 47.50 +1.3 -11.1Sony Corp SNE 21.57 +.75 +3.6 ... s t t t 19.90 2 32.95 -12.4 -22.9Sothebys BID 22.07 +1.81 +8.9 12 0.40 s t t t 18.86 2 47.28 -14.3 -54.2SouFun Hldgs Ltd SFUN 5.16 +.31 +6.4 3 0.20e s t t t 4.37 2 10.01 -30.2 -25.2So Jersey Inds SJI 26.64 +.19 +0.7 23 1.06f s s s s 21.24 7 29.02 +13.3 -4.3Southcross Energy SXE .49 +.07 +16.7 dd ... s s t t 0.38 1 16.20 -86.2 -87.2Southern Co SO 48.09 +.18 +0.4 17 2.17 s s s s 41.40 8 50.24 +2.8 +7.6Southern Copper SCCO 26.40 +.03 +0.1 21 0.34e s s s s 21.55 5 33.31 +1.1 -11.6Swst Airlines LUV 37.08 +.84 +2.3 11 0.30 s t t t 31.36 3 51.34 -13.9 -16.0Sthwest Gas SWX 59.56 +.09 +0.2 21 1.62 s s s s 50.53 8 62.89 +8.0 +4.8Sthwstn Energy SWN 8.00 -.93 -10.4 dd ... t s s s 5.00 2 29.61 +12.5 -66.7Sovran Self Stor SSS 102.94 +1.33 +1.3 33 3.40 s t t t 85.69 7 113.99 -4.1 +10.6Spectra Energy SE 28.40 -.09 -0.3 25 1.62f t s s s 21.43 5 38.47 +18.6 -17.1Spectra Energy Ptrs SEP 45.68 +1.96 +4.5 11 2.56f s s t t 36.21 5 55.95 -4.2 -15.9Spectrum Brands Hld SPB 92.09 +1.48 +1.6 33 1.52f s t t t 86.02 3 106.55 -9.5 -1.4Spirit Aerosystems SPR 45.29 +1.48 +3.4 8 ... s s t t 40.03 3 57.99 -9.5 -10.4Spirit Realty Cap SRC 10.68 +.01 +0.1 33 0.70f s s s s 8.89 5 12.71 +6.6 -9.7Sprint Corp S 2.79 +.13 +4.9 dd ... s s t t 2.18 2 5.45 -22.9 ...Sprott Phys Silver PSLV 5.95 -.22 -3.6 q ... t s s s 5.23 5 6.82 +12.9 ...Sprott Phys Gold PHYS 9.90 -.31 -3.0 q ... t s s s 8.60 8 10.37 +13.4 -11.9Square Inc SQ 9.93 +.63 +6.8 ... s s t t 8.06 3 14.78 -24.1 ...STAG Industrial Inc STAG 15.80 +.49 +3.2 dd 1.39f s t t t 14.97 1 26.08 -14.4 -34.9Stage Stores Inc SSI 7.80 +.65 +9.1 8 0.60 s s t t 6.00 2 23.26 -14.4 -62.9Stancorp Fncl SFG 114.91 +.07 +0.1 22 1.40f s s s s 65.28 0 115.43 +0.9 +72.8SPDR Materials XLB 40.55 +.61 +1.5 q 0.98e s s t t 36.29 3 52.22 -6.6 -19.8SPDR HealthCare XLV 65.58 +1.21 +1.9 q 1.01e s t t t 56.63 5 77.40 -9.0 -7.2SPDR Consum Staples XLP 50.47 +.40 +0.8 q 1.28e s s r r 43.72 9 51.37 ... +3.2SPDR Consumer XLY 71.48 +1.69 +2.4 q 1.12e s t t t 66.00 4 81.90 -8.5 -4.7SPDR Energy XLE 55.83 +.55 +1.0 q 2.04e s s t t 49.93 2 83.66 -7.4 -28.6SPDR Financial XLF 20.82 +.33 +1.6 q 0.46e s t t t 18.52 4 25.62 -12.6 -14.3SPDR Industrial XLI 50.67 +1.00 +2.0 q 1.12e s s t t 46.82 4 58.23 -4.4 -10.7SPDR Technology XLK 39.97 +.70 +1.8 q 0.78e s s t t 31.32 7 44.65 -6.7 -5.5SPDR Utility XLU 45.85 +.29 +0.6 q 1.55e s s s s 40.80 9 47.00 +5.9 +2.8Stanley Black & Deck SWK 92.97 +1.21 +1.3 20 2.20 s t t t 88.72 2 111.18 -12.9 -3.5Starwood Hotels HOT 65.04 +1.03 +1.6 19 1.50 s s t t 56.87 3 87.99 -6.1 -15.9Starwood Prop Trust STWD 17.41 +.26 +1.5 9 1.92 s t t t 16.69 1 24.79 -15.3 -21.7State Street Corp STT 56.64 +1.96 +3.6 14 1.36 s s t t 50.73 2 81.26 -14.6 -27.6Statoil ASA STO 13.37 -.04 -0.3 0.88e t s t t 10.89 3 21.72 -4.2 -23.0Steelcase Inc SCS 11.91 -.09 -0.8 12 0.45 t t t t 11.67 1 20.45 -20.1 -32.2Steris plc STE 64.02 +1.41 +2.3 21 1.00 s t t t 60.75 2 78.77 -15.0 -3.5Sterling Bancorp STL 14.50 +.38 +2.7 24 0.28 s t t t 12.82 4 17.75 -10.6 +2.6Stewart Info STC 34.55 +.32 +0.9 29 1.20f s s t t 30.34 4 44.01 -7.4 -6.9Stifel Financial SF 30.80 +1.19 +4.0 13 ... s t t t 28.57 1 59.93 -27.3 -43.0Stillwater Min SWC 6.91 -.41 -5.6 dd ... t s t t 4.99 2 15.07 -19.4 -48.4Stone Energy SGY 2.25 -.15 -6.3 dd ... t t t t 1.82 1 19.65 -47.6 -86.2StoneMor Partners LP STON 26.20 +.07 +0.3 dd 2.64f s t t t 22.04 5 32.06 -2.0 +1.4Store Capital Corp STOR 25.52 +.43 +1.7 38 1.08f s s s s 19.63 0 25.69 +10.0 +15.3






Stryker Corp SYK 97.40 +.07 +0.1 25 1.52f s s s s 86.68 6 105.34 +4.8 +5.8Sturm Ruger RGR 65.62 +1.78 +2.8 42 1.10e s s s s 42.02 0 66.93 +10.1 +51.1Suburb Propane SPH 23.64 +.86 +3.8 36 3.55 s s t t 20.93 2 45.40 -2.8 -41.5Sumitomo Mitsui Fin SMFG 5.47 +.26 +5.0 ... s t t t 5.01 2 9.28 -27.9 -24.2Summit Hotel Prop INN 9.87 +.22 +2.3 30 0.47 s s t t 9.00 2 14.61 -17.4 -22.0Summit Materials SUM 17.20 +1.08 +6.7 cc 0.33t s s t t 13.12 3 28.57 -14.2 ...Summit Midstream Ptr SMLP 15.91 +.86 +5.7 dd 2.30f s s t t 12.82 2 40.50 -15.1 -52.5Sun Life Fncl Inc SLF 28.51 +.47 +1.7 1.56f s s t t 25.31 4 35.13 -8.6 -6.9SunCoke Energy Inc SXC 3.30 -.07 -2.1 ... t s t t 2.05 1 18.40 -4.9 -77.3Suncor Energy SU 22.33 +.25 +1.1 1.16 s s t t 18.71 3 33.49 -13.4 -26.7SunEdison Inc SUNE 1.62 +.21 +14.9 dd ... s t t t 1.37 1 33.45 -68.2 -93.3Sunoco LP SUN 28.16 +4.02 +16.7 11 2.98f s t t t 22.86 2 54.83 -28.9 -46.1Sunoco Logistics SXL 19.95 +1.42 +7.7 cc 1.92f s s t t 15.43 2 46.72 -22.4 -54.5Sunstone Hotel Inv SHO 12.00 +.06 +0.5 22 0.20a s s t t 9.53 3 17.93 -3.9 -24.3Suntrust Bks STI 34.29 +.76 +2.3 10 0.96 s t t t 31.07 3 45.84 -20.0 -17.1Superior Energy SPN 8.83 -.04 -0.5 dd 0.32 t t t t 8.32 1 26.95 -34.4 -55.9Superior Ind SUP 19.44 +.45 +2.4 30 0.72 s s s s 16.35 8 20.45 +5.5 +1.9Supervalu Inc SVU 4.53 +.32 +7.6 7 ... s s t t 3.94 1 12.00 -33.2 -58.6SwExpt RogCm TotRet RJI 4.25 -.03 -0.7 ... t s t t 4.08 1 6.40 -8.2 -30.6Swift Transport SWFT 17.28 +.03 +0.2 16 ... s s s s 11.74 4 28.90 +25.0 -34.7Synchrony Financial SYF 26.14 +.77 +3.0 10 ... s t t t 23.74 2 36.40 -14.0 -24.5Syngenta AG SYT 80.86 ... ... 2.33e r s s s 61.61 6 98.15 +2.7 +19.4Synnex Corp SNX 88.50 +3.16 +3.7 17 0.80f s s t t 70.14 7 96.92 -1.6 +8.2Synovus Fincl SNV 27.66 +.53 +2.0 17 0.48f s t t t 25.48 3 33.80 -14.6 -2.1Sysco Corp SYY 43.76 +.55 +1.3 24 1.24f s s s s 35.45 0 43.97 +6.7 +12.0

TTAL Education Grp XRS 49.34 +4.46 +9.9 39 ... s s s s 26.48 0 49.73 +6.2 +47.2TAL International Gp TAL 9.64 +.23 +2.4 3 1.80m s s t t 8.15 1 43.35 -39.4 -70.4TC PipeLines LP TCP 39.15 +.06 +0.2 13 3.56 s s t t 34.25 2 71.80 -21.2 -36.7TCF Financial TCB 11.20 +.25 +2.3 10 0.30f s t t t 10.37 2 17.29 -20.7 -29.2TCW Strategic Inco TSI 5.10 -.03 -0.6 q 0.21 t t t t 5.00 2 5.49 -3.2 -0.7TE Connectivity Ltd TEL 55.50 +1.01 +1.9 9 1.32 s s t t 51.70 2 73.73 -14.1 -20.8TECO Energy TE 27.19 +.01 ... 34 0.90 r s s s 17.60 0 27.45 +2.0 +41.1TIM Participacoes SA TSU 7.80 +.30 +4.0 0.25e s s t t 7.08 1 22.96 -8.0 -64.9TJX Cos TJX 71.37 +1.50 +2.1 22 0.84 s s s s 63.53 6 76.93 +0.6 +2.7Tableau Software A DATA 40.17 -.08 -0.2 dd ... t t t t 36.60 1 131.34 -57.4 -59.1Tahoe Resources Inc TAHO 8.00 -.54 -6.3 26 0.24 t s t t 6.48 2 15.14 -7.7 -32.5Tailored Brands TLRD 13.49 +.20 +1.5 22 0.72 s s t t 9.95 1 66.18 -8.1 -72.1Taiwan Semicon TSM 23.34 +1.10 +4.9 0.73e s s s s 17.32 8 25.77 +2.6 -9.1Talen Energy Corp TLN 6.17 +.14 +2.3 ... s r t t 5.73 1 27.00 -1.0 ...Tallgrass Engy GP LP TEGP 11.79 +.57 +5.1 0.69f s t t t 9.66 1 34.98 -26.2 ...Tallgrass Energy Prt TEP 28.25 +.77 +2.8 14 2.56f s t t t 25.82 1 53.70 -31.4 -38.5Tanger Factory SKT 31.08 +.85 +2.8 14 1.14a s t t t 29.46 3 37.06 -5.0 -14.7Targa Resources TRGP 17.25 +.97 +6.0 15 3.64f s s t t 14.55 1 108.63 -36.3 -78.8Targa Rescs LP NGLS 10.65 +.63 +6.3 13 3.30 s s t t 8.91 1 47.71 -35.6 -69.8Target Corp TGT 71.50 +1.55 +2.2 dd 2.24f s s t t 66.46 3 85.81 -1.5 -5.5Tata Motors Ltd TTM 22.13 +.59 +2.7 ... s t t t 20.00 1 50.06 -24.9 -55.1Taubman Ctrs TCO 67.07 +.04 +0.1 38 2.26 s t t t 63.32 3 81.26 -12.6 -13.3Taylor Morrison Home TMHC 12.92 +.57 +4.6 7 ... s s t t 10.33 3 21.55 -19.3 -35.2Team Health Hldgs TMH 35.13 +.91 +2.7 21 ... s t t t 33.15 1 70.21 -20.0 -42.9Teck Resources Ltd TCK 5.07 +.39 +8.3 0.10m s s s s 2.56 2 16.40 +31.3 -67.7Teekay Corp TK 6.47 +.60 +10.2 16 2.20 s s t t 4.37 1 51.39 -34.4 -83.8Teekay LNG Ptrs TGP 10.78 +.11 +1.0 0.56m s s t t 7.92 1 40.73 -18.0 -66.0Teekay Offshore Ptrs TOO 2.94 +.15 +5.4 0.44m s t t t 2.30 1 24.72 -54.6 -77.6Teekay Tankers Ltd TNK 4.37 +.34 +8.4 0.48f s t t t 3.69 2 8.53 -36.5 -21.5Tegna Inc TGNA 23.21 +1.04 +4.7 5 0.56 s r t t 21.11 2 33.40 -9.1 -18.0Tekla Healthcare Inv HQH 22.68 +.92 +4.2 q 2.92e s t t t 20.71 2 39.17 -23.5 -25.9Tekla Hlthcre Opp Fd THQ 14.58 +.62 +4.4 q 1.35a s t t t 13.76 2 21.50 -16.2 -22.1Tekla Wld Hthcre Fd THW 12.74 +.38 +3.1 q 1.40 s t t t 12.17 1 20.25 -19.5 ...Teladoc Inc TDOC 12.36 +.44 +3.7 ... s t t t 11.32 1 35.42 -31.2 ...Telecom Italia A TI/A 7.41 -.45 -5.7 0.30e t t t t 7.48 1 11.67 -28.1 -10.2Teleflex Inc TFX 133.26 +.62 +0.5 38 1.36 s s s s 112.59 8 140.50 +1.4 +20.1Telefonica Brasil SA VIV 9.01 +.23 +2.6 1.43e s s s s 7.72 2 19.20 +0.3 -50.3Telefonica (Spain) TEF 10.21 +.44 +4.5 1.03e s s t t 9.47 2 15.66 -7.7 -31.9Teleph Data TDS 23.46 +.10 +0.4 13 0.56 s s t t 20.83 3 30.76 -9.4 -8.8Telus Corp TU 27.93 -.51 -1.8 1.76f t s s s 24.34 4 36.18 +1.0 -14.6Templtn Emg Mkts TEI 9.10 -.01 -0.1 q 0.80a t r t t 8.85 2 11.30 -8.7 -10.9Templtn Glbl GIM 5.94 +.07 +1.2 q 0.30 s t t t 5.86 1 7.51 -6.5 -16.1Tempur Sealy Intl TPX 56.30 +2.17 +4.0 24 ... s s t t 50.80 2 82.61 -20.1 +0.4Tenaris SA TS 20.77 -.08 -0.4 0.75e t s t t 18.53 2 32.77 -12.7 -28.6Tenet Healthcare THC 23.58 -.42 -1.8 cc ... t t t t 21.91 1 60.93 -22.2 -44.9Tenneco Inc TEN 44.73 +1.81 +4.2 10 ... s s t t 34.45 4 61.73 -2.6 -25.8Teradata Corp TDC 23.64 +.57 +2.5 dd ... s s t t 21.98 1 46.00 -10.5 -49.9Teradyne Inc TER 18.23 +.51 +2.9 19 0.24 s t t t 16.06 4 21.58 -11.8 -7.4Terex Corp TEX 20.44 -.10 -0.5 11 0.24 t s s s 13.62 5 29.32 +10.6 -16.7Ternium SA TX 12.22 +.34 +2.9 31 0.90e s s t t 10.28 2 21.80 -1.7 -28.3Terreno Realty TRNO 21.17 +.50 +2.4 81 0.72f s t t t 19.20 5 23.89 -6.4 -6.4Tesoro Corp TSO 70.43 -.64 -0.9 5 2.00 t t t t 70.05 1 119.67 -33.2 -10.4Tesoro Logistics TLLP 40.86 +2.59 +6.8 17 3.12f s t t t 35.18 3 61.74 -18.8 -26.2TetraTech TTI 5.07 +.17 +3.5 13 ... s t t t 4.62 1 9.44 -32.6 -3.0Teva Pharm TEVA 56.13 +.38 +0.7 27 1.36e s t t t 53.78 2 72.31 -14.5 -0.4Textainer Grp Hldgs TGH 9.78 +1.00 +11.4 4 0.96m s s t t 7.13 1 34.27 -30.7 -69.1Textron Inc TXT 32.84 +.76 +2.4 13 0.08 s t t t 30.69 2 46.93 -21.8 -27.2Textura Corp TXTR 14.38 +.45 +3.2 cc ... s t t t 13.13 1 31.23 -33.4 -46.6Thermo Fisher Sci TMO 127.42 +.94 +0.7 23 0.60 s t t t 117.10 4 143.65 -10.2 +0.2Third Point Reinsur TPRE 11.12 +.13 +1.2 dd ... s t t t 10.32 2 15.45 -17.1 -20.8Thomson Reuters TRI 35.82 +.11 +0.3 19 1.36f s s t t 33.96 3 42.64 -5.4 -4.9Thor Industries THO 51.36 +1.76 +3.5 13 1.20 s s t t 47.56 3 64.65 -8.5 -14.93D Systems DDD 9.24 +.63 +7.3 dd ... s s s s 6.00 2 32.99 +6.3 -73.43M Company MMM 155.53 +1.57 +1.0 20 4.44f s s s s 134.00 6 170.50 +3.2 -4.7Tidewatr TDW 4.84 +.17 +3.6 dd 1.00 s t t t 4.24 1 31.80 -30.5 -80.1Tier REIT Inc TIER 13.62 +.19 +1.4 0.72 s t t t 12.52 2 19.50 -7.7 -9.4Tiffany & Co TIF 63.24 +1.51 +2.4 41 1.60 s t t t 59.73 1 96.43 -17.1 -28.1Time Inc TIME 13.39 +.88 +7.0 dd 0.76 s t t t 12.23 1 24.91 -14.6 -45.8Time Warner Cable TWC 186.09 +1.10 +0.6 28 3.00 s s s s 145.44 9 194.22 +0.3 +27.9Time Warner TWX 63.33 +1.07 +1.7 14 1.61f s t t t 55.53 3 91.34 -2.1 -23.6Timken Co TKR 30.36 +.47 +1.6 cc 1.04 s s s s 22.22 4 43.56 +6.2 -26.5TimkenSteel Corp TMST 7.30 -.26 -3.4 dd 0.56 t s t t 3.69 2 33.41 -12.9 -74.3Titan Intl TWI 3.54 +.49 +16.1 dd 0.02 s s t t 2.50 2 12.50 -10.2 -68.0Toll Bros TOL 25.71 +.67 +2.7 13 ... s t t t 23.75 2 42.19 -22.8 -33.8TopBuild Corp BLD 24.29 +.57 +2.4 ... s t t t 22.75 2 36.36 -21.1 ...Torchmark Corp TMK 51.09 +.97 +1.9 13 0.54 s t t t 48.47 2 63.26 -10.4 -5.7Toro Co TTC 74.53 +1.13 +1.5 21 1.20f s s s s 64.71 8 78.47 +2.0 +9.5Toronto Dom Bk TD 37.37 +.72 +2.0 8 2.04 s s t t 33.49 3 46.78 -4.6 -14.0Tortoise Engy Infra TYG 21.72 +1.03 +5.0 q 2.62 s s t t 18.50 2 44.74 -21.9 -47.5Tortoise MLP Fund NTG 13.76 +.46 +3.5 q 1.69 s s t t 11.60 2 26.28 -20.7 -42.3Total SA TOT 42.64 -.35 -0.8 2.71e t s t t 39.05 3 54.79 -5.1 -16.2Total Systems Svc TSS 40.83 +1.45 +3.7 19 0.40 s t t t 36.71 3 56.69 -18.0 +7.7Tower Intl TOWR 20.70 +.42 +2.1 2 0.40 s t t t 19.36 2 31.41 -27.5 -27.1Toyota Mot TM 108.21 +2.95 +2.8 ... s t t t 102.54 2 145.80 -12.1 -17.4Trans Cda Corp TRP 35.30 +.23 +0.7 14 2.26f s s s s 28.40 4 48.10 +8.3 -21.6TransUnion TRU 21.36 +.19 +0.9 ... s t t t 20.43 2 28.08 -22.5 ...TransDigm Group TDG 205.24 +10.14 +5.2 24 ... s t t t 180.76 4 244.90 -10.2 -5.6Transocean Ltd RIG 8.66 -.20 -2.3 dd ... t t t t 8.23 1 21.90 -30.0 -46.8TravelCenters Am TA 7.34 +.45 +6.5 4 ... s s t t 6.41 1 18.10 -21.9 -47.9Travelers Cos TRV 107.37 -.12 -0.1 10 2.44 t s t t 95.21 6 116.48 -4.9 +1.7Travelport Wwde TVPT 9.96 +.42 +4.4 0.30 s t t t 8.50 2 17.18 -22.8 -38.5TreeHouse Foods THS 81.89 +.69 +0.8 29 ... s s s s 66.30 7 90.31 +4.4 -0.5Trex Co Inc TREX 34.98 +1.27 +3.8 25 ... s s t t 31.11 2 57.72 -8.0 -24.5Tri Pointe Homes TPH 9.68 +.24 +2.5 10 ... s t t t 8.83 2 16.15 -23.6 -39.1Triangle Cap Corp TCAP 17.30 -.19 -1.1 10 2.16a t s t t 14.91 3 24.95 -9.5 -10.4Tribune Media Co A TRCO 28.34 +.73 +2.6 8 1.00 s t t t 26.10 1 70.37 -16.2 -39.5Trina Solar Ltd TSL 9.53 +.71 +8.0 20 ... s s t t 7.15 4 13.33 -13.5 -17.3TriNet Group TNET 13.14 +.46 +3.6 39 ... s t t t 12.31 1 38.00 -32.1 -64.5Trinty Inds TRN 21.65 +.21 +1.0 5 0.44 s s t t 17.58 3 37.15 -9.9 -25.8Trinseo SA TSE 24.93 +.78 +3.2 ... s s t t 16.62 5 33.69 -11.6 +38.4Triumph Group TGI 25.49 +1.91 +8.1 5 0.16 s t t t 22.94 1 70.68 -35.9 -60.5Tronox Ltd TROX 3.20 +.04 +1.3 1.00 s s t t 2.79 1 23.03 -18.2 -81.3True Blue Inc TBI 21.99 +.66 +3.1 13 ... s s t t 20.03 2 31.50 -14.6 -6.1Trupanion Inc TRUP 9.66 +.02 +0.2 dd ... s s t t 6.27 0 9.95 -1.0 +33.7Tsakos Energy Navig TNP 5.28 +.41 +8.4 0.32f s t t t 4.79 1 10.50 -33.3 -29.3Tumi Holdings Inc TUMI 17.02 +.24 +1.4 19 ... s s s s 15.01 2 25.47 +2.3 -23.6Tupperware Brands TUP 48.53 +.46 +1.0 12 2.72 s t t t 42.60 2 72.93 -12.8 -29.5Turkcell Iletisim TKC 9.00 ... ... ... r s s s 7.71 3 12.40 +6.0 -27.5Turquoise Hill Res TRQ 1.99 +.05 +2.6 14 ... s s t t 1.55 2 4.74 -21.7 -36.6Tutor Perini Corp TPC 12.53 +.66 +5.6 10 ... s s t t 10.16 2 26.71 -25.1 -53.2Twitter Inc TWTR 16.36 +.48 +3.0 dd ... s t t t 13.91 1 53.49 -29.3 -66.9Two Harbors Invest TWO 7.38 +.10 +1.4 8 1.04 s t t t 6.91 2 11.00 -8.9 -19.2Tyco Intl plc TYC 34.20 +.68 +2.0 27 0.82 s s s s 28.94 4 44.00 +7.2 -20.0Tyler Tech TYL 141.82 +4.49 +3.3 68 ... s t t t 113.48 5 184.01 -18.6 +19.5Tyson Foods TSN 61.81 +1.64 +2.7 18 0.60f s s s s 37.10 0 62.09 +15.9 +48.6Tyson Foods eqty un TSNU 69.03 +1.76 +2.6 2.38 s s s s 46.25 0 69.08 +13.8 ...

UUBS Group AG UBS 14.91 -.15 -1.0 0.80f t t t t 14.01 1 23.19 -23.0 -8.1UDR Inc UDR 33.86 +.47 +1.4 23 1.11 s t t t 30.03 5 38.07 -9.9 +5.6UGI Corp UGI 36.17 +.65 +1.8 19 0.91 s s s s 31.51 8 37.85 +7.1 +4.9US Silica Hldgs SLCA 15.96 -.14 -0.9 15 0.25m t s t t 13.48 1 40.17 -14.8 -42.1USA Compression Ptrs USAC 7.57 +.32 +4.4 dd 2.10 s t t t 7.03 1 24.30 -34.1 -49.4USG Corp USG 20.59 +.99 +5.1 3 ... s s t t 15.85 3 32.88 -15.2 -31.5Ultra Petroleum UPL .57 -.03 -5.3 1 ... t t t t 0.57 1 18.04 -77.2 -96.0Ultrapar Part SA UGP 14.52 -.09 -0.6 0.48e t s t t 12.93 2 24.53 -4.8 -25.6Under Armour Inc UA 79.94 +3.65 +4.8 76 ... s s t t 63.23 4 105.89 -0.8 +3.2Unilever NV UN 42.79 +.28 +0.7 1.32e s s t t 37.93 6 46.53 -1.2 +2.9Unilever PLC UL 43.38 +.38 +0.9 1.32e s s s s 38.60 7 46.19 +0.6 +2.6Union Pacific Corp UNP 79.37 +2.17 +2.8 14 2.20 s s s s 67.06 3 123.90 +1.5 -35.9Unisys Cp UIS 10.58 +.37 +3.6 dd ... s s t t 8.15 2 24.38 -4.3 -55.8Unit Corp UNT 6.27 -.72 -10.3 dd ... t t t t 5.79 1 36.23 -48.6 -78.3United Contl Hldgs UAL 48.87 +.52 +1.1 2 ... s s t t 42.17 3 71.38 -14.7 -28.2Utd Microelect UMC 2.00 +.07 +3.6 0.09e s s s s 1.42 6 2.55 +6.4 -18.8UPS class B UPS 98.56 +1.31 +1.3 18 3.12f s s s s 87.30 6 107.32 +2.4 -1.2United Rentals URI 47.56 +2.11 +4.6 7 ... s t t t 41.90 1 105.83 -34.4 -50.4US 12 Month Oil Fd USL 14.40 -.17 -1.2 q ... t s t t 12.99 1 28.84 -15.4 -44.8US Bancorp USB 40.19 +1.09 +2.8 13 1.02 s s t t 37.07 4 46.26 -5.8 -11.1US Brent Oil Fd BNO 10.20 -.17 -1.6 q ... t s t t 8.80 1 25.30 -16.7 -53.4US Commodity Idx Fd USCI 39.53 -.06 -0.2 q ... t s t t 23.78 7 47.92 -2.3 -15.8US Nat Gas Fund UNG 7.03 -.19 -2.6 q ... t t t t 6.91 1 15.28 -18.9 -48.0US Oil Fund LP USO 8.31 -.02 -0.2 q ... t t t t 7.67 1 21.50 -24.5 -56.6US Steel Corp X 7.49 +.09 +1.2 dd 0.20 s s t t 6.15 1 27.68 -6.1 -69.9Utd Technologies UTX 86.48 +.53 +0.6 13 2.56 s s t t 83.39 1 124.45 -10.0 -26.5Unitedhealth Group UNH 115.15 +3.33 +3.0 19 2.00 s s t t 95.00 7 126.21 -2.1 +3.5Univar Inc UNVR 12.17 +.18 +1.5 ... s t t t 10.65 1 27.75 -28.5 ...Universal Hlth Svc UHS 106.10 +1.84 +1.8 16 0.40 s t t t 100.82 2 148.57 -11.2 +0.5Univ Insur Hldgs UVE 17.57 +1.00 +6.0 6 0.65e s t t t 15.86 1 37.49 -24.2 -26.2Unum Group UNM 26.58 +1.44 +5.7 8 0.74 s t t t 23.99 2 38.15 -20.2 -24.5Urban Edge Prop UE 23.73 +.12 +0.5 61 0.80 s s s s 19.75 8 24.91 +1.2 +0.5

VVF Corp VFC 59.60 +.81 +1.4 25 1.48 s s t t 52.21 3 77.83 -4.3 -15.3Vaalco Energy EGY 1.16 +.10 +9.4 dd ... s t t t 1.04 1 5.88 -27.5 -82.1

Vail Resorts MTN 123.93 +3.69 +3.1 77 2.49 s s t t 84.56 9 133.59 -3.2 +41.6Vale SA VALE 2.77 +.14 +5.3 0.29e s s t t 2.13 1 9.14 -15.8 -59.6Vale SA pf VALE/P 2.01 +.10 +5.2 0.29e s s t t 1.55 1 6.99 -21.2 ...Valeant Pharma VRX 91.26 +2.87 +3.2 52 ... s s t t 69.33 2 263.81 -10.2 -47.2Valero Energy VLO 57.35 -.40 -0.7 6 2.40f t t t t 51.68 3 73.88 -18.9 +5.5Valero Energy Ptrs VLP 44.00 +1.85 +4.4 21 1.28f s s t t 37.96 4 55.00 -14.7 -13.0Validus Hldgs VR 44.59 +.07 +0.2 9 1.28 s s t t 40.68 6 48.49 -3.7 +9.0Valley Nat Bcp VLY 9.11 +.23 +2.6 21 0.44 s s t t 8.31 3 11.24 -7.5 -4.0Valmont Ind VMI 107.40 +3.33 +3.2 23 1.50 s s s s 92.33 5 128.67 +1.3 -14.3Valspar Corp VAL 80.44 +1.21 +1.5 17 1.32f s s t t 70.58 5 90.91 -3.0 -8.2Vanguard Interm Bd BIV 84.89 -.17 -0.2 q 2.17a t s s s 82.75 6 86.66 +2.2 +2.2Vanguard Short-Tm Bd BSV 80.30 -.03 ... q 1.08e r s s s 79.42 8 80.61 +0.9 +1.6Vanguard Total Bond BND 81.88 -.12 -0.1 q 2.06e t s s s 80.47 5 83.66 +1.4 +1.3Vanguard ExtDuration EDV 127.21 -1.94 -1.5 q 4.81e t s s s 106.44 8 133.88 +12.4 +4.1Vanguard Hi Div Yld VYM 64.48 +.92 +1.4 q 2.10e s s t t 48.05 8 70.66 -3.4 -6.6Vanguard Ext Mkt Idx VXF 73.49 +1.74 +2.4 q 1.13e s t t t 69.63 2 95.03 -12.3 -19.1Vanguard Growth VUG 97.04 +1.85 +1.9 q 1.38e s t t t 92.47 3 111.92 -8.8 -10.1Vanguard Large Cap VV 86.57 +1.46 +1.7 q 1.84e s s t t 58.50 8 98.32 -7.4 -9.5Vanguard Mid Cap VO 108.63 +2.36 +2.2 q 1.76e s s t t 102.85 2 132.70 -9.6 -14.7Vanguard Small Cap VB 98.85 +2.20 +2.3 q 1.63e s s t t 90.03 3 125.51 -10.7 -17.6Vanguard Sm Cap Grth VBK 105.35 +2.82 +2.8 q 1.19e s t t t 92.99 3 138.60 -13.2 -20.4Vanguard Sm Cap Val VBR 90.40 +1.73 +2.0 q 1.96e s s t t 84.84 3 111.60 -8.5 -15.2Vanguard Tot Stk Mkt VTI 96.08 +1.72 +1.8 q 2.17e s s t t 91.58 3 110.90 -7.9 -10.7Vanguard Value VTV 76.48 +1.16 +1.5 q 2.05e s s t t 72.25 3 86.80 -6.2 -9.1Vanguard S&P500 VOO 174.01 +2.87 +1.7 q 3.81e s s t t 165.96 3 195.95 -6.9 -8.6Vanguard MidCap Val VOE 78.73 +1.66 +2.2 q 1.76e s s t t 65.78 5 94.02 -8.4 -13.9Vanguard MidCap Gth VOT 89.14 +2.05 +2.4 q 0.82e s t t t 84.17 2 110.11 -10.6 -15.7Vanguard REIT ETF VNQ 73.62 +1.33 +1.8 q 3.08e s t t t 70.89 2 87.61 -7.7 -12.8Vanguard Div Apprec VIG 75.35 +1.02 +1.4 q 1.82e s s t t 47.70 8 83.28 -3.1 -7.6Vang AllWld xUSSmCap VSS 83.48 +1.17 +1.4 q 2.64e s t t t 80.64 2 108.24 -10.1 -13.7Vang AllWld ex-US VEU 39.61 +.81 +2.1 q 1.34e s s t t 37.79 2 52.13 -8.8 -17.3Vanguard Emg Mkts VWO 30.33 +.70 +2.4 q 1.10e s s t t 27.98 2 45.08 -7.3 -25.8Vanguard FTSE Pacif VPL 50.80 +1.17 +2.4 q 1.37e s t t t 48.66 2 65.52 -10.4 -13.3Vanguard FTSE Europe VGK 45.39 +.76 +1.7 q 1.71e s t t t 43.47 2 58.51 -9.0 -15.6Vanguard FTSE DevMkt VEA 33.37 +.63 +1.9 q 1.10e s t t t 31.95 2 42.51 -9.1 -14.2Vanguard Consum Dis VCR 111.35 +2.80 +2.6 q 1.62e s t t t 100.00 4 129.65 -9.1 -8.3Vanguard Consum Stap VDC 128.10 +1.03 +0.8 q 3.29e s s t t 84.62 9 133.00 -0.8 +1.9Vanguard Energy ETF VDE 76.86 +.68 +0.9 q 2.64e s s t t 68.64 2 118.46 -7.5 -30.5Vanguard Financials VFH 42.62 +.78 +1.9 q 0.90e s t t t 31.35 6 51.96 -12.0 -13.7Vanguard HlthCareETF VHT 118.43 +2.37 +2.0 q 1.62e s t t t 91.31 5 146.00 -10.9 -9.4Vanguard Inds ETF VIS 94.97 +1.91 +2.1 q 1.96e s s t t 83.92 5 110.27 -6.0 -11.5Vanguard Info Tech VGT 97.66 +1.99 +2.1 q 1.39e s t t t 77.11 6 113.32 -9.8 -9.4Vanguard Utilities VPU 99.32 +.69 +0.7 q 3.41e s s s s 87.84 9 101.40 +5.7 +2.6Vantiv Inc VNTV 48.81 +1.01 +2.1 51 ... s s s s 35.85 8 53.46 +2.9 +27.4Varian Med Sys VAR 78.03 +2.17 +2.9 19 ... s s t t 71.07 3 96.67 -3.4 -18.1Vector Group Ltd VGR 22.03 -.16 -0.7 40 1.60b t t t t 19.64 5 25.60 -6.6 +9.5Vectren Corp VVC 44.39 +.36 +0.8 19 1.60f s s s s 37.26 8 47.00 +4.6 +0.6Vedanta Ltd VEDL 4.08 +.22 +5.7 0.26e s s t t 3.52 1 14.43 -26.6 -69.6Veeva Systems Inc VEEV 21.67 +.85 +4.1 64 ... s t t t 19.97 2 33.10 -24.9 -30.5Ventas Inc VTR 49.72 +1.29 +2.7 37 2.83r s t t t 46.87 2 68.61 -11.9 -24.0VEREIT Inc VER 7.49 +.19 +2.6 0.55 s s t t 6.68 3 10.38 -5.4 -18.9VeriFone Systems PAY 22.20 +1.04 +4.9 33 ... s t t t 20.14 2 39.25 -20.8 -39.0Verizon Comm VZ 50.24 +.13 +0.3 11 2.26 s s s s 38.06 0 51.20 +8.7 +5.7Vince Holding Corp VNCE 4.69 +.25 +5.6 14 ... s s s s 3.31 1 24.45 +2.4 -81.8Violin Memory Inc VMEM .81 +.01 +1.4 dd ... s s t t 0.60 1 4.24 -9.9 -80.6Vipshop Hldgs Ltd VIPS 12.36 +1.41 +12.9 30 ... s t t t 10.37 1 30.72 -19.1 -48.9Visa Inc V 71.10 +.68 +1.0 27 0.56f s t t t 60.00 6 81.01 -8.3 +4.7Vishay Intertech VSH 11.53 +.34 +3.0 17 0.24 s s t t 9.22 5 14.61 -4.3 -17.2Vista Outdoor VSTO 46.34 +1.27 +2.8 23 ... s s s s 38.51 8 49.27 +4.1 +4.8Visteon Corp VC 64.64 +1.74 +2.8 1 ... s s t t 55.09 7 70.47 -2.5 -7.6Vitamin Shoppe Inc VSI 30.70 +1.25 +4.2 15 ... s s t t 26.25 3 44.83 -6.1 -32.0Vivint Solar Inc VSLR 5.96 +.51 +9.4 ... s t t t 5.44 1 16.00 -37.7 -34.6VMware Inc VMW 46.13 +1.12 +2.5 17 ... s t t t 43.25 1 93.43 -18.5 -46.2Vocera Commun VCRA 14.52 +.48 +3.4 dd ... s s s s 9.45 8 16.02 +19.0 +52.9Volaris Aviation VLRS 18.18 +.93 +5.4 ... s s s s 8.94 0 19.12 +5.9 +84.5Vonage Holdings VG 4.90 +.20 +4.3 31 ... s s t t 4.13 3 7.42 -14.6 +8.0Vornado Rlty VNO 82.42 +1.29 +1.6 16 2.52 s t t t 78.91 1 114.15 -17.5 -26.4Voya Financial VOYA 28.17 +1.57 +5.9 9 0.04 s t t t 25.75 2 48.30 -23.7 -38.1Voya Glob Eqty Div IGD 6.21 +.09 +1.5 q 0.91 s t t t 5.54 3 8.62 -11.3 -15.7Voya Infrastructure IDE 10.98 +.02 +0.2 q 1.46 s s t t 10.33 2 15.95 -10.4 -18.9Voya Prime Rate Tr PPR 4.58 -.03 -0.7 q 0.32 t t t t 4.51 1 5.69 -9.5 -7.5Vulcan Matl VMC 93.26 +1.24 +1.3 53 0.80f s s t t 78.83 6 106.84 -1.8 +16.4

WW&T Offshore WTI 1.60 -.02 -1.2 dd 0.40 t s t t 1.23 1 7.06 -30.7 -73.6WCI Communities WCIC 18.41 +1.05 +6.0 13 ... s t t t 16.71 2 27.08 -17.4 ...WEC Energy Group WEC 55.73 +.06 +0.1 20 1.98f s s s s 44.93 9 58.15 +8.6 +10.0WEX Inc WEX 62.04 +2.31 +3.9 19 ... s t t t 54.42 2 118.97 -29.8 -42.6WGL Holdings Inc WGL 67.64 +.77 +1.2 25 1.85 s s s s 50.89 0 69.06 +7.4 +27.9WP Carey Inc WPC 53.92 +.92 +1.7 38 3.86f s t t t 51.12 2 72.00 -8.6 -20.5WP Glimcher Inc WPG 7.79 +.25 +3.3 41 1.00 s t t t 7.41 1 17.79 -26.6 -50.7WPX Energy Inc WPX 4.18 -.20 -4.6 4 ... t s t t 2.53 2 14.65 -27.2 -65.3Wabash Natl WNC 11.74 +.08 +0.7 8 ... s s t t 9.68 4 15.21 -0.8 -14.5WABCO Hldgs WBC 92.52 +2.80 +3.1 22 ... s s t t 81.66 3 133.31 -9.5 -12.9Wabtec WAB 67.49 +2.14 +3.3 17 0.32 s s t t 60.28 2 105.10 -5.1 -26.5Waddell & Reed WDR 23.71 +1.36 +6.1 8 1.84f s t t t 20.21 2 51.80 -17.3 -51.6WageWorks Inc WAGE 44.20 -.34 -0.8 82 ... t s t t 38.19 3 62.10 -2.6 -23.8WalMart Strs WMT 65.90 -.28 -0.4 14 1.96 t s s s 56.30 4 86.30 +7.5 -20.7Walker & Dunlop WD 21.47 +1.07 +5.2 8 ... s t t t 15.87 4 33.17 -25.5 +21.8Walter Inv Mgmt WAC 7.79 +.01 +0.1 dd ... s t t t 7.14 1 24.35 -45.2 -56.1Washington REIT WRE 24.88 +.23 +0.9 49 1.20 s t t t 23.78 3 29.00 -8.1 -9.5Waste Connections WCN 61.17 +1.16 +1.9 33 0.58f s s s s 44.81 0 60.32 +8.6 +30.3Waste Mgmt Inc WM 54.79 +.81 +1.5 23 1.54 s s s s 45.86 9 55.93 +2.7 +5.4Waters Corp WAT 120.02 +1.61 +1.4 21 ... s t t t 112.00 4 137.39 -10.8 -0.6Watsco Inc WSO 124.21 -.01 ... 25 3.40f r s s s 106.58 7 133.09 +6.0 +10.0Watts Water Tech WTS 51.20 +1.09 +2.2 dd 0.68 s s s s 44.51 4 62.99 +3.1 -14.7Wayfair Inc W 38.57 +2.66 +7.4 dd ... s s t t 20.94 5 56.84 -19.0 +56.3Weatherford Intl Ltd WFT 6.62 +.15 +2.3 dd ... s s t t 4.95 2 14.91 -21.1 ...Webster Financial WBS 33.76 +1.25 +3.8 16 0.92 s s t t 30.09 4 41.34 -9.2 -1.8Weight Watchers WTW 11.46 +.41 +3.7 23 ... s t t t 3.67 4 28.05 -49.7 -38.0Weingarten Rlty WRI 34.82 +.24 +0.7 35 1.38 s s s s 30.21 7 37.47 +0.7 -1.5Wellcare Hlth Plans WCG 82.30 +.26 +0.3 28 ... s s s s 69.16 5 98.79 +5.2 -0.4Wells Fargo pfQ WFCpQ 25.09 +.46 +1.9 1.46 s t t t 24.00 4 26.89 -3.9 ...Wells Fargo & Co WFC 48.24 +.93 +2.0 12 1.50 s s t t 44.50 3 58.77 -11.3 -11.0Wells Fargo & Co wt WFC/WS 16.23 +.68 +4.4 ... s s t t 13.13 3 24.66 -20.8 ...Wells Fargo pf W WFCpW 24.93 +.13 +0.5 ... s t t t 24.30 6 25.46 -1.5 ...Wells Fargo dep pfV WFCpV 25.81 +.12 +0.5 ... s t t t 24.93 5 26.79 -1.7 ...Evgrn Glob Div Opp EOD 5.47 +.07 +1.3 q 0.72 s s t t 5.02 2 7.80 -7.6 -19.8Welltower Inc HCN 55.96 +1.56 +2.9 22 3.44f s t t t 52.80 2 80.35 -17.7 -25.5Wesco Aircraft WAIR 11.68 +.18 +1.6 dd ... s s t t 9.91 3 16.70 -2.4 -18.0Wesco Intl WCC 42.44 +1.03 +2.5 10 ... s s t t 34.00 3 74.61 -2.8 -38.1West Pharm Svcs WST 56.31 +1.13 +2.0 33 0.48f s t t t 51.27 4 64.59 -6.5 +9.6Westar Energy Inc WR 45.27 +.51 +1.1 21 1.44 s s s s 33.88 9 46.60 +6.7 +15.0Western Alliance Bcp WAL 29.67 +.96 +3.3 16 ... s t t t 26.60 3 39.11 -17.3 +1.0WstAsEmg Mkt Debt Fd ESD 13.05 +.05 +0.4 q 1.26 s s t t 12.26 2 16.40 -5.0 -9.8WstAst Hi Inco II HIX 5.79 +.03 +0.5 q 0.83 s t t t 5.65 1 8.29 -8.2 -18.4WstAs High Inco Opp HIO 4.40 +.02 +0.5 q 0.43 s s t t 4.14 3 5.43 -6.2 -10.7Wstn Ast Mngd Hi Inc MHY 4.19 -.03 -0.7 q 0.41 t s t t 4.00 2 5.28 -7.3 -10.6Wstn Asset Mtg Cap WMC 9.96 +.45 +4.7 6 2.61e s s t t 8.04 3 15.65 -2.5 -14.3WstnAsset Infl Opp WIW 10.01 -.06 -0.6 q 0.40 t t t t 10.02 1 11.58 -2.7 -7.2Western Gas Eqty WGP 21.63 +1.02 +4.9 18 1.52f s t t t 19.21 1 66.24 -40.4 -63.9Wstn Gas Ptrs LP WES 30.63 +1.38 +4.7 16 3.20f s t t t 25.40 2 74.30 -35.6 -54.7Western Refining WNR 26.22 -.76 -2.8 5 1.52f t t t t 25.01 1 51.31 -26.4 -28.8Western Union Co WU 18.40 +.84 +4.8 11 0.62 s s s s 16.02 4 22.84 +2.7 -0.7Westlake Chemical WLK 43.58 -.28 -0.6 8 0.73f t s t t 40.44 1 79.25 -19.8 -31.5Westpac Banking WBK 20.60 +.31 +1.5 1.26e s t t t 19.83 1 31.42 -15.0 -24.4WestRock Co WRK 31.51 +.48 +1.5 1.50 s t t t 29.73 1 66.40 -30.9 -53.1Weyerhaeuser WY 23.77 +1.17 +5.2 21 1.24 s t t t 22.06 2 35.75 -20.7 -33.1Whirlpool WHR 135.45 +3.26 +2.5 12 3.60 s s t t 123.60 2 217.00 -7.8 -36.3WhiteWave Foods Co WWAV 37.30 +1.21 +3.4 36 ... s s t t 31.40 3 52.53 -4.1 -5.1Whitestone REIT WSR 10.10 +.19 +1.9 33 1.14 s t t t 9.44 1 16.39 -15.2 -29.8Whiting Petroleum WLL 4.76 +.26 +5.8 dd ... s s t t 4.01 1 41.57 -49.6 -87.5Wiley John A JW/A 41.47 +.96 +2.4 13 1.20 s t t t 39.88 1 65.50 -7.9 -32.5Willbros Group WG 1.18 -.14 -10.6 dd ... t t t t 0.68 1 7.04 -56.1 -79.4Wm Lyon Homes WLH 9.18 +1.10 +13.6 7 ... s t t t 7.61 1 26.40 -44.4 ...Williams Cos WMB 15.01 +1.54 +11.4 43 2.56 s t t t 10.22 1 61.38 -41.6 -66.8Williams Parnters LP WPZ 15.35 +1.30 +9.3 cc 3.40 s t t t 12.69 1 59.44 -44.9 -62.4Williams-Sonoma WSM 54.17 +2.10 +4.0 16 1.40 s s t t 47.33 2 89.38 -7.3 -34.3Winnebago Inds WGO 17.74 +.48 +2.8 12 0.40f s s t t 15.41 3 24.73 -10.9 -16.4Wipro Ltd WIT 11.19 +.12 +1.1 0.19e s s t t 10.65 2 14.11 -3.0 -19.1WisdomTr EuroHedgEq HEDJ 48.60 +1.46 +3.1 q 3.51e s t t t 45.83 2 68.72 -9.7 -15.6WT Eur SmCap Div DFE 50.96 +.63 +1.3 q 1.48e s s t t 48.76 2 61.92 -9.0 -5.6WT Japan Hedged Eq DXJ 41.58 +1.77 +4.4 q 2.98e s t t t 38.50 2 60.59 -17.0 -16.3WT EmgMktSmCapDiv DGS 33.39 +.66 +2.0 q 1.29e s s t t 30.63 2 47.83 -4.8 -23.6WT Emerg Eqty Inco DEM 30.48 +.86 +2.9 q 1.80e s s t t 27.15 2 48.56 -3.7 -28.8WT IndiaEarnings EPI 16.92 +.07 +0.4 q 0.22e s t t t 16.55 1 24.37 -14.8 -27.9WT Blmbg USD Bull USDU 27.25 +.20 +0.7 q 1.78e s t t t 26.95 2 29.40 -0.4 +4.1Wolverine WW WWW 16.87 +.18 +1.1 12 0.24 s s s s 14.74 2 35.20 +1.0 -40.4Workday Inc WDAY 50.53 +1.28 +2.6 dd ... s t t t 47.32 1 95.17 -36.6 -46.0World Fuel Svcs INT 42.93 +.39 +0.9 15 0.24 s s s s 33.83 4 58.50 +11.6 -16.8World Wrestling Ent WWE 15.36 +.71 +4.8 40 0.48 s t t t 13.01 3 23.63 -13.9 +5.4Worthington Inds WOR 29.56 +.28 +1.0 33 0.76 s s t t 21.10 8 32.80 -1.9 -2.5Wyndham Worldwide WYN 67.08 +1.49 +2.3 14 1.68 s s t t 60.59 2 94.35 -7.7 -25.0

XXL Group plc XL 34.65 +.07 +0.2 9 0.80 s t t t 5.40 9 40.48 -11.6 -1.4XPO Logistics Inc XPO 24.95 +1.77 +7.6 dd ... s s t t 18.04 3 50.96 -8.4 -44.2Xcel Energy Inc XEL 38.83 +.01 ... 20 1.28 r s s s 31.76 9 40.21 +8.1 +12.9Xenia Hotels & Rsts XHR 14.39 +.41 +2.9 0.92 s s t t 12.10 2 24.39 -6.1 -28.8Xerox Corp XRX 9.02 +.25 +2.9 19 0.31f s s t t 8.48 1 14.02 -15.1 -33.3Xinyuan Real Estate XIN 3.36 +.20 +6.3 3 0.10m s t t t 2.20 7 3.99 -8.9 +53.4Xylem Inc XYL 37.00 +.11 +0.3 20 0.56 s s s s 29.90 9 38.08 +1.4 +5.6

YYPF Sociedad YPF 16.55 +.27 +1.7 0.14e s s s s 12.67 3 32.00 +5.3 -36.1Yadkin Financial YDKN 21.86 +.24 +1.1 16 0.40 s t t t 18.80 4 27.23 -13.2 +12.6Yamana Gold Inc AUY 2.48 -.20 -7.5 dd 0.06 t s s s 1.38 4 4.32 +33.3 -31.5Yelp Inc YELP 16.72 +1.16 +7.5 dd ... s t t t 14.53 1 52.51 -41.9 -67.3Yingli Green Engy YGE 4.36 +.64 +17.2 ... s s t t 2.93 1 24.70 -3.8 -83.3Yirendai Ltd YRD 4.32 +.64 +17.4 ... s t t t 3.35 2 10.39 -54.3 ...Youku Tudou Inc YOKU 27.38 +.05 +0.2 dd ... s s s s 11.85 8 31.50 +0.9 +58.3Yum! Brands Inc YUM 69.52 +2.18 +3.2 22 1.84 s s t t 64.58 2 95.90 -4.8 -7.6

ZZayo Group Holding ZAYO 23.22 +1.33 +6.1 dd ... s t t t 19.59 4 30.94 -12.7 -22.5Zendesk Inc ZEN 15.91 +.08 +0.5 ... s t t t 14.39 2 27.54 -39.8 -35.0Zimmer Biomet Hldgs ZBH 93.62 +1.84 +2.0 41 0.88 s t t t 88.27 2 121.84 -8.7 -21.6Zoes Kitchen Inc ZOES 26.45 +1.54 +6.2 dd ... s t t t 23.17 2 46.61 -5.5 -20.0Zoetis Inc ZTS 40.43 ... ... 40 0.38f r t t t 37.73 2 55.38 -15.6 -11.0





A-Mark Prec Metals AMRK 19.90 -.01 -0.1 13 0.28f t s s s 9.84 0 20.31 +5.6 +98.8AAON Inc AAON 20.94 +.30 +1.5 27 0.22 s s t t 18.85 4 25.34 -9.8 -10.9ACI Worldwide ACIW 17.00 +.44 +2.7 ... s t t t 15.07 2 25.80 -20.6 -17.4ACNB Corp ACNB 21.75 +.04 +0.2 12 0.80 s s s s 18.99 8 22.50 +2.1 +12.5AEP Indust AEPI 75.94 -1.00 -1.3 13 1.00 t s t t 35.20 7 93.94 -1.6 +54.3AMAG Pharm AMAG 22.44 +1.04 +4.9 4 ... s s t t 20.48 1 77.73 -25.7 -48.1AMC Networks Inc AMCX 63.54 +1.98 +3.2 13 ... s t t t 60.30 2 87.18 -14.9 -9.5ANI Pharma ANIP 29.67 +.66 +2.3 12 ... s t t t 26.80 1 73.54 -34.2 -54.0API Technologies ATNY 1.03 +.03 +3.0 dd ... s t t t 0.95 1 2.65 -25.4 -47.4ARC Group Wwde ARCW 1.63 +.13 +8.7 dd ... s s t t 1.05 1 8.44 -1.2 -76.5ARCA biopharma Inc ABIO 3.66 +.13 +3.7 dd ... s t t t 3.05 1 10.85 -21.3 -24.7ARI Network Svcs ARIS 4.15 ... ... 47 ... r s t t 2.74 7 4.82 -7.8 +14.0ASB Bancorp Inc ASBB 24.55 -.14 -0.6 27 ... t t t t 19.43 7 27.24 -5.4 +24.4ASML Holding NV ASML 83.98 +1.94 +2.4 1.14e s s t t 77.17 2 114.14 -5.4 -20.4ATA Inc ATAI 5.15 +.14 +2.8 18 ... s t t t 2.03 6 7.35 -19.8 +15.2AV Homes Inc AVHI 9.36 +.23 +2.5 dd ... s t t t 8.50 1 17.44 -26.9 -39.6AXT Inc AXTI 2.63 ... ... ... r s s s 1.90 7 2.97 +6.0 +2.7Abaxis Inc ABAX 38.92 +.15 +0.4 26 0.44 s t t t 37.71 1 66.89 -30.1 -35.0Abengoa SA ABGB .85 +.18 +26.3 0.61e s t t t 0.67 1 19.25 -33.9 -91.5Abengoa Yield plc ABY 14.61 +.88 +6.4 1.72f s t t t 13.11 1 38.84 -24.3 -55.8Abeona Therapeutics ABEO 2.49 +.09 +3.8 ... s t t t 2.20 1 11.15 -25.9 ...Ability Inc ABIL 6.74 +.72 +12.0 ... s t t t 5.75 2 11.54 -31.9 -39.1Ability Inc wt ABILW .68 +.03 +4.6 ... s t t t 0.10 5 1.55 -50.4 ...Abiomed Inc ABMD 78.36 +5.33 +7.3 28 ... s t t t 58.31 4 110.68 -13.2 +21.9Abraxas Petrol AXAS .93 +.05 +5.7 5 ... s s t t 0.65 1 3.98 -12.3 -74.3Acacia Research Tech ACTG 3.72 +.26 +7.5 dd 0.50 s s t t 3.20 1 13.47 -13.3 -69.7Acadia Hlthcare Co ACHC 55.00 +1.23 +2.3 36 ... s t t t 51.94 1 85.62 -11.9 -15.5Acadia Pharmaceut ACAD 18.82 +.56 +3.1 dd ... s t t t 16.64 1 51.99 -47.2 -46.0Acasti Pharma Inc ACST 1.42 +.07 +5.2 dd ... s t t t 1.30 1 6.20 -44.3 -69.5Accelerate Diagnost AXDX 11.52 +.05 +0.4 dd ... s t t t 10.29 1 31.29 -46.4 -50.5Acceleron Pharma XLRN 26.91 +1.50 +5.9 dd ... s t t t 20.00 3 50.86 -44.8 -33.0Access National Corp ANCX 18.32 +.18 +1.0 13 0.60 s t t t 16.26 3 23.29 -10.5 +4.5AccuSh Spot VIX Down VXDN 15.76 +1.13 +7.7 q ... s s t t 14.05 1 2505.40 -21.2 ...AccuSh Spot Vix Up VXUP 11.61 -1.04 -8.3 q 8.15e t t t t 10.36 1 1915.94 -26.8 ...Accuray Inc ARAY 5.10 -.03 -0.6 dd ... t t t t 4.80 1 10.01 -24.4 -33.9AcelRx Pharma ACRX 3.54 +.05 +1.4 dd ... s s t t 2.59 2 9.32 -8.1 -52.5Aceto Corp ACET 20.81 +.93 +4.7 12 0.24 s t t t 18.03 2 32.20 -22.9 +2.0Achaogen Inc AKAO 3.63 +.14 +4.0 dd ... s t t t 3.33 1 12.46 -36.8 -69.3Achillion Pharm ACHN 6.27 +.20 +3.3 dd ... s t t t 5.57 1 12.94 -41.9 -45.2Aclaris Therapeutics ACRS 18.78 -.67 -3.4 ... t t t t 10.99 4 33.88 -30.3 ...Acorda Therapeutics ACOR 34.40 +.77 +2.3 cc ... s t t t 25.50 5 43.63 -19.6 -8.2Actions Semicond ACTS 1.38 -.01 -0.9 dd ... t t t t 1.19 3 1.99 -18.0 -9.7Active Power Inc ACPW 1.03 -.02 -1.9 dd ... t t t t 0.95 1 2.60 -20.8 -43.5Activision Blizzard ATVI 29.42 +1.30 +4.6 24 0.26f s t t t 22.28 5 39.93 -24.0 +23.6Actua Corp ACTA 7.52 +.09 +1.2 dd ... s t t t 7.34 1 17.04 -34.3 -53.5Acura Pharmaceutical ACUR 2.12 -.05 -2.3 dd ... t s t t 1.61 1 6.75 -15.2 -19.6Acxiom Corp ACXM 19.63 +.07 +0.4 68 ... s s t t 15.78 6 23.42 -6.2 +2.4Adamas Pharma ADMS 14.52 +.21 +1.5 dd ... s t t t 12.73 1 31.84 -48.7 -15.6Adamis Pharma Corp ADMP 4.76 +.16 +3.5 dd ... s s t t 3.05 5 7.26 -11.9 -29.3Adaptimmune Therap ADAP 8.34 +.49 +6.2 ... s s t t 6.19 2 21.57 -30.8 ...Addus HomeCare ADUS 23.07 +1.82 +8.6 21 ... s s t t 18.16 3 38.08 -0.9 -0.7ADDvantage Tech AEY 1.68 +.04 +2.4 15 ... s t t t 1.30 4 2.49 -7.2 -33.1Adesto Technologies IOTS 5.50 +.11 +2.0 ... s t t t 4.99 2 8.50 -28.7 ...Adma Biologics Inc ADMA 4.40 -.01 -0.2 dd ... t t t t 4.34 1 11.28 -45.5 ...Adobe Systems ADBE 78.88 +2.21 +2.9 64 ... s t t t 71.27 4 96.42 -16.0 +2.8Adtran Inc ADTN 18.22 +.37 +2.1 44 0.36 s s s s 13.92 5 23.28 +5.8 -22.1Aduro Biotech ADRO 14.97 +.66 +4.6 ... s t t t 11.94 1 49.25 -46.8 ...Adv Accel Applic AAAP 26.00 +.99 +4.0 ... s r t t 18.00 6 32.92 -16.9 ...Advanced Energy Ind AEIS 28.80 +1.21 +4.4 dd ... s s s s 21.12 9 30.04 +2.0 +2.2Adv Micro Dev AMD 1.83 ... ... dd ... r t t t 1.61 2 3.23 -36.2 -41.3Advaxis Inc wt ADXSW 3.99 +.34 +9.3 ... s t t t 2.77 1 24.90 -43.7 ...Advaxis Inc ADXS 6.15 +.27 +4.6 ... s t t t 5.21 1 30.13 -38.9 -17.4AdvSh Unconstrained MAUI 22.72 ... ... q ... r s t t 20.94 5 24.65 -0.6 -3.5AdvisorShs Yld Pro YPRO 23.11 +.13 +0.6 q 0.55e s s s s 21.80 6 24.01 +0.7 -2.0Advisory Board Co ABCO 40.16 -.09 -0.2 dd ... t t t t 38.84 1 60.38 -19.0 -24.6Aegerion Pharm AEGR 6.15 +.44 +7.7 dd ... s t t t 5.34 1 28.97 -39.1 -76.5Aegion Corp AEGN 18.10 +.51 +2.9 14 ... s s t t 15.97 4 22.41 -6.3 +5.6Aehr Test Systems AEHR 1.07 -.06 -5.6 dd ... t t t t 1.01 1 2.86 -43.1 -53.9Aemetis Inc AMTX 1.70 ... ... dd ... r t t t 1.51 1 5.59 -41.4 -61.3Aerie Pharma AERI 13.94 +.19 +1.4 dd ... s t t t 8.84 2 35.89 -42.8 -50.5AeroVironment Inc AVAV 24.65 +.65 +2.7 82 ... s r t t 19.10 5 30.65 -16.4 -9.4AEterna Zentaris AEZS 3.00 +.11 +3.8 dd ... s t t t 2.60 1 88.90 -33.0 -94.5Aethlon Medical AEMD 4.68 -.16 -3.3 dd ... t t t t 4.02 1 15.25 -31.1 -53.9Affimed NV AFMD 3.22 +.06 +1.9 ... s s t t 2.76 1 24.20 -54.8 -46.9Affymetrix Inc AFFX 14.01 -.08 -0.6 cc ... t s s s 8.28 0 14.15 +38.9 +23.3Agenus Inc AGEN 3.01 +.18 +6.4 dd ... s t t t 2.61 1 10.16 -33.7 -43.8Agile Therapeutics AGRX 6.03 -.23 -3.7 dd ... t t t t 5.48 1 13.19 -38.2 -30.3Agilysys Inc AGYS 10.49 +.11 +1.1 dd ... s s s s 7.97 6 12.56 +5.0 +1.6Agios Pharmaceutical AGIO 39.76 +2.00 +5.3 dd ... s t t t 33.50 1 126.35 -38.8 -68.1AgroFresh Solutions AGFS 4.60 +.01 +0.2 ... s t t t 4.22 1 13.35 -27.3 -52.8AgroFresh wt AGFSW .47 -.25 -34.3 ... t t t t 0.23 1 4.00 -52.7 ...Aimmune Therapeutics AIMT 16.59 +.55 +3.4 ... s s t t 12.43 3 28.33 -10.1 ...Air Methods AIRM 37.37 +.58 +1.6 14 ... s r t t 32.81 3 54.98 -10.9 -18.4Air Transport Svcs ATSG 11.43 +.70 +6.5 25 ... s s s s 7.60 0 11.20 +13.4 +26.5AirMedia Group AMCN 5.31 +.11 +2.1 dd ... s t t t 1.83 6 7.70 -5.0 +132.1Aixtron SE AIXG 3.59 +.17 +5.0 ... s s t t 3.29 1 8.71 -17.7 -58.9Akamai Technologies AKAM 52.55 +1.79 +3.5 26 ... s s t t 39.43 4 78.44 -0.2 -24.9Akebia Therapeutics AKBA 7.96 +.27 +3.5 dd ... s s t t 5.91 3 14.20 -38.4 -12.7Akers Biosciences AKER 1.35 +.10 +8.0 dd ... s s s s 1.08 1 5.28 +11.6 -62.1Akorn Inc AKRX 24.46 +.50 +2.1 ... s t t t 19.08 2 57.10 -34.4 -49.6Alarm.com Hldgs ALRM 15.78 +.76 +5.1 ... s s t t 10.26 6 20.25 -5.4 ...Alaska Commun Sys ALSK 1.45 +.02 +1.4 11 ... s t t t 1.30 2 2.58 -17.1 -19.7Albany Molecular AMRI 15.28 ... ... dd ... r t t t 14.75 1 22.48 -23.0 -11.3Alcentra Capital ABDC 9.09 -.20 -2.2 6 1.36 t t t t 8.87 1 14.44 -21.6 -20.5Alcobra Ltd ADHD 5.47 -.14 -2.5 ... t s t t 4.27 3 9.50 -12.9 -9.4Alder BioPharm ALDR 22.46 +1.13 +5.3 dd ... s t t t 19.05 1 54.90 -32.0 -17.6Alexion Pharma ALXN 142.39 +1.28 +0.9 cc ... s t t t 130.51 2 208.88 -25.4 -19.9Alexza Pharma ALXA .29 -.01 -5.0 dd ... t t t t 0.22 1 2.27 -59.3 -84.8Alico Inc ALCO 22.24 -.57 -2.5 33 0.24 t t t t 22.38 1 52.76 -42.5 -47.6Align Technology Inc ALGN 61.87 +3.09 +5.3 34 ... s s t t 51.65 6 69.36 -6.0 +2.7Alimera Sciences ALIM 2.37 +.22 +10.2 dd ... s s t t 1.75 2 5.48 -2.1 -58.3Alkermes PLC ALKS 33.31 +.86 +2.7 dd ... s t t t 27.78 2 80.71 -58.0 -55.7Allegiance Bcsh ABTX 18.25 +1.05 +6.1 ... s t t t 14.38 3 28.28 -22.8 ...Allegiant Travel Co ALGT 155.47 +.94 +0.6 12 1.20a s t t t 134.64 3 238.13 -7.4 -13.8Alliance Fiber Opt AFOP 15.16 +.04 +0.3 18 0.15 s s r r 12.92 3 22.35 ... -8.3Alliance HlthCare AIQ 6.78 ... ... 8 ... r t t t 6.23 1 25.33 -26.1 -72.6Alliance Holdings GP AHGP 12.99 +.07 +0.5 3 3.84 s t t t 12.05 1 53.99 -35.6 -67.3Alliance Resource ARLP 11.60 +.79 +7.3 4 2.70 s s t t 10.02 1 40.68 -14.0 -64.0Ald Hlthcr Pd AHPI .68 -.11 -13.9 dd ... t t t t 0.67 1 1.90 -39.2 -49.4Allied Motion Tech AMOT 16.97 +.09 +0.5 10 0.10 s t t t 15.46 1 42.63 -35.2 -24.6Alliqua Inc ALQA 1.32 -.12 -8.3 dd ... t t t t 1.35 1 6.49 -38.3 -76.2Allot Comm ALLT 4.30 -.03 -0.7 dd ... t t t t 4.29 1 9.66 -26.1 -52.6Allscripts Hlthcare MDRX 12.71 +.18 +1.4 dd ... s t t t 11.48 3 15.78 -17.4 +6.6Almost Family Inc AFAM 36.70 +.54 +1.5 18 ... s t t t 29.00 4 50.48 -4.0 +18.5Alnylam Pharmaceutic ALNY 63.90 +4.35 +7.3 dd ... s t t t 51.51 2 140.00 -32.1 -36.6Alpha & Omega Semi AOSL 11.34 +.09 +0.8 dd ... s s s s 6.98 0 11.50 +23.4 +26.0Alphabet Inc C GOOG 691.00 +8.60 +1.3 29 ... s t t t 515.18 7 789.87 -8.9 +26.0Alphabet Inc A GOOGL 717.64 +10.75 +1.5 29 ... s t t t 529.00 7 810.35 -7.8 +29.5Alphatec Holdings ATEC .21 ... ... dd ... r t t t 0.15 1 1.54 -31.7 -84.7Altisource Ptfl Sol ASPS 29.31 +1.44 +5.2 7 ... s s s s 12.28 6 41.23 +5.4 +25.4Altra Indl Motion AIMC 21.98 +.05 +0.2 15 0.60 s s t t 20.55 2 29.51 -12.4 -18.7AmTrust Finl Svcs AFSI 25.45 +.40 +1.6 11 0.30 s t t t 24.20 2 35.94 -17.3 -9.4Amarin Corp AMRN 1.32 +.05 +3.9 ... s t t t 1.17 1 3.33 -30.2 +7.6Amaya Inc AYA 13.21 +.01 +0.1 ... s s s s 9.67 2 31.44 +4.9 -47.2Amazon.com Inc AMZN 521.10 +14.02 +2.8 cc ... s t t t 365.65 5 696.44 -22.9 +34.4Ambac Fincl Grp AMBC 13.62 +.27 +2.0 1 ... s s t t 11.92 2 26.56 -3.3 -48.1Ambarella Inc AMBA 41.73 +2.66 +6.8 16 ... s s t t 33.39 1 129.19 -25.1 -29.2Amdocs Ltd DOX 57.42 +2.47 +4.5 20 0.78f s s s s 50.06 7 61.46 +5.2 +9.6Amedica Corp AMDA 1.79 -.33 -15.6 ... t s s s 1.16 1 13.20 +0.3 -77.9Amedisys Inc AMED 37.37 +1.35 +3.7 dd ... s t t t 24.81 6 48.34 -5.0 +26.6AMERCO UHAL 342.09 +21.48 +6.7 15 4.00e s t t t 305.66 3 436.89 -12.2 +2.6Amer Fst Multifamily ATAX 4.86 +.02 +0.4 20 0.50 s s t t 4.27 4 5.82 -4.0 -5.8America Movil A ADS AMOV 12.95 +.25 +2.0 0.67e s s t t 11.83 2 22.29 -7.4 -38.1Americas Car-Mart CRMT 24.46 +.59 +2.5 12 ... s s t t 20.67 2 57.55 -8.4 -54.1American Airlines Gp AAL 38.61 +.79 +2.1 5 0.40 s t t t 34.10 3 56.05 -8.8 -20.2Amer Cap Agency AGNC 17.75 +.22 +1.3 32 2.40 s s s s 15.69 4 22.05 +2.4 -8.0Amer Cap Agency pfA AGNCP 25.41 +.11 +0.4 2.00 s s s s 23.63 6 27.00 +0.2 ...Amer Cap Agency pfB AGNCB 23.67 +.21 +0.9 1.94 s s r r 22.64 4 25.50 ... +1.1Amer Capital Ltd ACAS 12.60 -.03 -0.2 15 ... t t t t 11.92 2 15.87 -8.6 -13.1Amer Cap Mtge Invest MTGE 13.07 +.26 +2.0 dd 1.60 s s t t 12.01 2 18.63 -6.4 -20.3Amer Cap Mtg InvpfA MTGEP 22.71 -.04 -0.2 2.03 t t t t 22.01 2 25.59 -7.6 ...Amer Cap Sen Fltg ACSF 8.24 -.18 -2.1 dd 1.16 t t t t 8.09 1 13.60 -16.2 -24.2Amer CareSource GNOW .30 -.05 -14.3 dd ... t s t t 0.17 1 3.88 -27.0 -89.4

Amer Elec Tech AETI 2.35 -.10 -4.1 dd ... t t s s 1.85 2 6.24 +11.9 -48.3Amer Independence AMIC 19.11 +.48 +2.6 29 ... s s s s 8.50 0 20.12 +123.0 +71.7Amer Natl Bcsh AMNB 24.90 +.23 +0.9 14 0.96f s s t t 21.31 8 26.42 -2.8 +11.4Amer Natl Insurance ANAT 94.32 +1.07 +1.1 11 3.20 s t t t 91.20 2 109.81 -7.8 -8.2Amer Public Educ APEI 15.44 +.65 +4.4 8 ... s t t t 14.19 1 35.42 -17.0 -57.1Amer Railcar Inds ARII 40.67 -1.28 -3.1 7 1.60 t s t t 33.02 3 60.42 -12.1 -20.4American River Bksh AMRB 10.22 -.08 -0.7 15 ... t t t t 9.10 6 11.19 -3.4 +6.6Am Sci Eng ASEI 23.04 -.64 -2.7 cc 2.00 t t t t 22.79 1 56.70 -44.3 -55.4Am Softwre AMSWA 9.10 ... ... 28 0.40 r t t t 7.78 4 11.36 -10.6 +5.6Am Supercond AMSC 5.89 +.28 +5.0 dd ... s s t t 3.26 4 10.89 -7.5 -28.1Amer Woodmark AMWD 61.02 +1.78 +3.0 19 ... s t t t 43.48 4 89.89 -23.7 +34.6Ameris Bancorp ABCB 26.36 +.65 +2.5 21 0.20 s t t t 24.01 3 35.21 -22.4 +1.6Amerisafe Inc AMSF 49.94 -.60 -1.2 15 0.60a t s t t 39.59 6 57.20 -1.9 +23.4AmeriServ Finl ASRV 3.06 ... ... 10 0.04 r s t t 2.86 3 3.54 -4.4 +4.0Ames National Corp ATLO 24.28 +.54 +2.3 15 0.84f s s r r 22.01 6 26.43 ... -1.8Amgen AMGN 147.15 +2.43 +1.7 16 4.00f s t t t 130.09 4 181.81 -9.4 -3.3Amicus Therapeutics FOLD 5.82 +.49 +9.2 dd ... s t t t 4.99 1 18.83 -40.0 -37.1Amkor Technology Inc AMKR 4.36 +.23 +5.6 18 ... s t t t 4.01 1 10.13 -28.3 -53.7Amphastar Pharm AMPH 11.11 -.04 -0.4 dd ... t t t t 10.57 1 18.30 -21.9 -12.5Amsurg Inc AMSG 66.91 +2.41 +3.7 28 ... s t t t 54.11 4 87.42 -12.0 +17.1Amsurg Corp pf A-1 AMSGP 128.31 +3.01 +2.4 5.24 s t t t 115.06 3 165.96 -11.0 ...Amtech Systems ASYS 4.95 +.15 +3.1 dd ... s s t t 4.12 1 12.93 -20.9 -49.8Amyris Inc AMRS 1.47 +.08 +5.8 dd ... s s t t 1.13 2 3.11 -9.3 -22.3Anacor Pharma ANAC 72.22 +1.27 +1.8 dd ... s t t t 40.46 3 156.93 -36.1 +73.8Anadigics Inc ANAD .67 -.00 -0.6 dd ... t s s s 0.19 4 1.55 +5.0 -45.2Analog Devices ADI 52.07 +2.43 +4.9 18 1.60 s s t t 47.24 3 68.97 -5.9 -9.7Analogic Cp ALOG 71.77 +1.12 +1.6 29 0.40 s t t t 68.71 2 92.31 -13.1 -16.4Anavex Life Sci AVXL 3.64 -.13 -3.4 dd ... t t t t 0.64 3 14.84 -34.6 ...Anchor Bcp WA ANCB 22.91 -.23 -1.0 59 ... t t t t 20.40 4 26.94 -11.5 +7.0Anchor BanCorp Wisc ABCW 41.56 +1.01 +2.5 3 ... s t t t 32.78 7 45.75 -4.5 +21.1Andersons Inc (The) ANDE 26.00 +1.35 +5.5 dd 0.62f s s t t 23.25 2 47.57 -17.8 -43.2Andina Acquis II wt ANDAW .10 ... ... ... r r t t 0.10 1 0.16 -23.1 ...Angie’s List Inc ANGI 9.60 -.03 -0.3 51 ... t s s s 3.73 8 11.25 +2.7 +96.5AngioDynamics Inc ANGO 10.51 +.19 +1.8 dd ... s t t t 9.71 1 19.33 -13.4 -44.5Anika Therapeutics ANIK 37.94 +.16 +0.4 21 ... s s t t 30.93 5 45.35 -0.6 -8.9Ansys Inc ANSS 84.05 -.01 ... 31 ... r t t t 80.51 2 98.39 -9.1 -2.1Antares Pharma ATRS .98 +.07 +7.1 dd ... s s t t 0.87 1 3.04 -19.0 -61.9Anthera Pharma ANTH 3.11 +.25 +8.7 dd ... s t t t 2.28 1 11.65 -33.0 -24.3Apigee Corp APIC 5.65 +.20 +3.7 ... s t t t 5.14 1 20.50 -29.6 ...Apogee Ent APOG 36.50 -.13 -0.4 18 0.50f t t t t 33.67 2 61.05 -16.1 -18.1Apollo Education Grp APOL 8.84 +.24 +2.8 dd ... s s s s 6.31 2 28.66 +15.3 -66.5Apollo Investment AINV 4.52 ... ... 0.80 r t t t 4.26 1 8.03 -13.4 -29.6AppFolio Inc APPF 13.94 +.99 +7.6 ... s s t t 11.60 3 19.93 -4.5 ...Apple Inc AAPL 96.64 +2.65 +2.8 10 2.08 s r t t 92.00 2 134.54 -8.2 -24.0Appliance Recycling ARCI .82 +.01 +1.0 dd ... s s t t 0.54 2 2.90 -22.1 -68.1Applied DNA Sciences APDN 2.96 +.15 +5.3 dd ... s r t t 2.27 1 9.70 -8.6 -17.4Applied Genetic Tech AGTC 13.94 +.39 +2.9 dd ... s t t t 10.89 3 24.77 -31.7 -45.1Applied Matls AMAT 16.72 +.66 +4.1 15 0.40 s s t t 14.25 3 25.64 -10.4 -31.8Applied Micro Circ AMCC 5.36 +.21 +4.1 dd ... s s t t 4.61 3 8.09 -15.9 ...Applied Optoelect AAOI 15.98 +.68 +4.4 30 ... s s t t 9.83 5 22.79 -6.9 +50.0Approach Resources AREX .87 -.06 -6.5 dd ... t s t t 0.75 1 9.57 -52.7 -88.2Apricus Biosci APRI 1.14 ... ... dd ... r t s s 0.78 2 2.75 +15.2 -40.6Aptose Biosciences APTO 2.61 +.00 +0.2 5 ... s s s s 2.01 2 6.81 +3.2 -38.3Aqua Metals Inc AQMS 4.90 +.10 +2.1 ... s t t t 4.50 2 6.55 -8.1 ...Aquinox Pharm AQXP 10.07 +.26 +2.7 dd ... s s t t 1.38 2 55.75 -19.3 -9.4ArQule Inc ARQL 1.69 +.04 +2.4 dd ... s t t t 1.31 3 2.65 -22.1 +26.0Aradigm Corp ARDM 2.83 -.13 -4.4 dd ... t t t t 2.60 1 7.90 -28.7 -60.2Aralez Pharma ARLZ 5.57 -.08 -1.4 dd ... t t t t 5.36 1 12.69 -18.4 -16.9Aratana Therapeut PETX 3.09 +.39 +14.4 dd ... s s t t 2.56 1 20.63 -44.6 -83.8Arbutus Biopharma ABUS 3.07 +.07 +2.3 dd ... s t t t 2.72 1 21.87 -31.0 -86.2ArcBest Corp ARCB 19.81 +.54 +2.8 12 0.32 s s t t 16.43 2 43.68 -7.4 -50.1Arcadia Biosciences RKDA 2.45 -.02 -0.8 ... t s t t 2.02 1 8.80 -19.4 ...Arch Capital Grp ACGL 68.61 +.21 +0.3 13 ... s s t t 58.42 5 78.81 -1.6 +14.8Archrock Partners APLP 6.79 +.59 +9.5 7 2.29 s t t t 5.36 1 27.93 -44.8 -64.2Arctic Cat Inc ACAT 14.82 +.56 +3.9 dd 0.50 s s t t 8.90 2 39.72 -9.5 -60.8Ardelyx Inc ARDX 10.59 +.37 +3.6 dd ... s t t t 7.95 2 22.48 -41.6 -37.8Arena Pharmaceuticls ARNA 1.58 +.06 +3.9 dd ... s s t t 1.30 1 5.12 -16.8 -66.4Ares Capital Corp ARCC 12.94 +.07 +0.5 8 1.52a s t t t 11.01 3 17.68 -9.2 -14.3

NASdAq




NASdAq LEAdERS & LOSERS



s GAIN Last Year PercentName Nav raNge chaNge

MOST Last Year PercentName Nav raNge chaNge




LEAST Last Year PercentName Nav raNge chaNge

Amer Independence 19.11 0 +123.0SGOCO Group 3.26 5 +109.0Argos Therapeutics 4.80 4 +107.8ProShsUlt ShtNasdBio 40.48 7 +97.4Biotie Therapies 24.49 9 +70.7CS VS 2x Vix ShTm 10.62 3 +69.6ProSh Ult Shrt Biotc 46.24 8 +61.1CS VS 2x Vix MidTm 19.96 6 +49.8Cyclacel Pharmaceutl 5.80 5 +48.0RMR Group Inc 20.69 9 +43.6

Amer Independence 19.11 0 +123.0SGOCO Group 3.26 5 +109.0Argos Therapeutics 4.80 4 +107.8ProShsUlt ShtNasdBio 40.48 7 +97.4Biotie Therapies 24.49 9 +70.7CS VS 2x Vix ShTm 10.62 3 +69.6ProSh Ult Shrt Biotc 46.24 8 +61.1CS VS 2x Vix MidTm 19.96 6 +49.8Cyclacel Pharmaceutl 5.80 5 +48.0RMR Group Inc 20.69 9 +43.6

TrovaGene Inc wt 3.25 3 +166.4Argos Therapeutics 4.80 4 +122.2Seanergy Maritime 2.79 3 +76.1Eyegate Pharmaceut 2.65 1 +67.1Vanguard Nat Res pfC 4.93 2 +66.6Hansen Medical 2.28 1 +66.4Black Box 11.37 4 +65.7Groupon Inc 4.08 4 +65.2CytRx Corp 2.77 4 +63.9Vanguard Nat Res pfB 4.94 2 +59.4

Huntington Bcsh pfA 1355.00 6 -1.5Priceline Group Inc 1110.68 3 +5.0Alphabet Inc A 717.64 7 +1.5Alphabet Inc C 691.00 7 +1.3Intuitive Surgical 535.16 7 +0.7Amazon.com Inc 521.10 5 +2.8Atrion Corp 400.59 8 +2.2Regeneron Pharm 391.76 2 +3.4AMERCO 342.09 3 +6.7Equinix Inc 291.30 8 +2.3

Alkermes PLC 33.31 2 -58.0ProShs Ult Nasd Biot 24.08 1 -58.4Hortonworks Inc 8.99 1 -58.9Legacy Resvs LP pf 2.63 1 -58.9Tetraphase Pharm 4.09 1 -59.2CSI Compressco LP 4.24 1 -62.8SolarCity Corp 18.37 1 -64.0Legacy Resrvs LP pfB 2.10 1 -66.2Sarepta Thera 12.95 1 -66.4Tonix Pharma 2.57 1 -66.5

Tonix Pharma 2.57 1 -66.5Sarepta Thera 12.95 1 -66.4Legacy Resrvs LP pfB 2.10 1 -66.2SolarCity Corp 18.37 1 -64.0CSI Compressco LP 4.24 1 -62.8Tetraphase Pharm 4.09 1 -59.2Legacy Resvs LP pf 2.63 1 -58.9Hortonworks Inc 8.99 1 -58.9ProShs Ult Nasd Biot 24.08 1 -58.4Alkermes PLC 33.31 2 -58.0

SPI Energy Co Ltd 7.64 2 -53.8Tonix Pharma 2.57 1 -44.6HTG Molecular Diag 2.36 1 -44.4Alkermes PLC 33.31 2 -44.0Quotient Limited 7.90 2 -43.1LPL Financial Hldgs 19.72 2 -41.8Attunity Ltd 5.91 1 -41.3SolarCity Corp 18.37 1 -40.9CSI Compressco LP 4.24 1 -40.6OncoMed Pharma 9.54 1 -38.1

EV Energy Partners 2.00 1 -4.8Koss Corp 2.00 3 +4.2Medigus Ltd 2.03 1 ...Cartesian Inc 2.03 1 +7.4Cerulean Pharma 2.03 1 +4.1Ocean Bio-Chem 2.04 1 +3.6ModSys Intl Ltd 2.05 5 ...Opexa Therapeutics 2.05 1 +10.8Natl Holdings Corp 2.05 3 -5.1Vanguard Nat Res 2.06 1 -6.8


reaDiNg The NaSDaq rePorTa Name: Name of stock.a Ticker: Ticker Symbol company trades under.a Price: Price at most recent close.a $ Chg: Price change from previous close.a % Chg: Percent change from previous close.a PE: Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the rela-

tive 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.



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 GLOSSARYa bt - primary exchange listinga 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 FOOTNOTESa a - Extra dividend(s) paid, but are not includeda 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



Argo Grp Intl Hld 42 AGIIL 24.47 +.52 +2.2 1.63 s t t t 23.18 5 25.99 -3.9 ...Argo Grp Intl Hldgs AGII 52.95 -.45 -0.8 8 0.88f t t t t 45.70 4 66.40 -11.5 +11.6Argos Therapeutics ARGS 4.80 +.67 +16.2 dd ... s s s s 1.61 4 9.64 +107.8 ...Ariad Pharm ARIA 4.86 +.14 +3.0 dd ... s t t t 4.37 1 10.07 -22.2 -31.6Ark Rest ARKR 20.32 -.24 -1.2 14 1.00 t t t t 20.01 1 27.07 -12.5 -12.2Arm Holdings ARMH 38.51 +.06 +0.2 0.35e s t t t 36.68 2 54.82 -14.9 -23.0Arotech Corp ARTX 2.26 +.03 +1.3 ... s s s s 1.11 5 3.74 +10.8 -6.3Array BioPharma ARRY 2.83 +.21 +8.0 dd ... s t t t 2.39 1 8.59 -32.9 -67.1Arris International ARRS 23.74 +.68 +2.9 14 ... s t t t 22.45 1 37.50 -22.3 -12.2Arrow Fncl AROW 27.19 +.58 +2.2 14 1.00b s s s s 24.54 6 29.24 +0.1 +6.3Arrowhead Research ARWR 3.56 +.20 +6.0 dd ... s t t t 3.07 1 9.36 -42.1 -48.8Artesian Resources ARTNA 29.35 +.03 +0.1 23 0.89 s s s s 20.00 8 31.94 +6.0 +38.1Arts Way Mfg ARTW 2.68 -.17 -6.0 dd 0.05 t s t t 2.46 1 5.98 -13.5 -41.4Ascena Retail Grp ASNA 7.21 +.56 +8.4 dd ... s t t t 6.33 1 17.59 -26.8 -46.9Ascendis Pharma A/S ASND 18.05 -.34 -1.8 ... t s t t 12.99 5 23.81 -1.5 +2.2Ascent Capital Grp A ASCMA 11.00 +2.73 +33.0 dd ... s t t t 7.77 1 48.16 -34.2 -82.5Ascent Solar Tech ASTI .09 -.00 -1.1 dd ... t s t t 0.06 1 2.08 -35.2 -90.6Aspen Technology AZPN 31.45 +.64 +2.1 20 ... s t t t 29.25 2 46.76 -16.7 -18.1Assembly Biosciences ASMB 5.89 +.46 +8.5 dd ... s s t t 4.60 1 20.50 -21.6 -45.7Asta Funding Inc ASFI 7.56 +.03 +0.4 24 ... s t t t 6.88 3 9.38 -4.9 -10.9Astec Inds ASTE 38.54 +.37 +1.0 24 0.40 s s t t 30.76 6 45.48 -5.3 +0.4AstroMed ALOT 13.14 -.07 -0.5 23 0.28 t t t t 11.18 5 15.94 -9.1 -4.5Astronics Corp ATRO 30.01 +1.09 +3.8 10 ... s t t t 27.19 1 67.24 -26.3 -39.0Astrotech Corp ASTC 1.28 +.15 +13.3 dd ... s t t t 1.05 1 3.97 -16.3 -61.6Asure Software ASUR 5.26 -.21 -3.9 dd ... t s s s 4.28 5 6.39 +16.6 -8.7Atara Biotherpeutics ATRA 15.58 +.17 +1.1 dd ... s t t t 13.31 1 65.56 -41.0 ...athenahealth Inc ATHN 127.26 +9.12 +7.7 cc ... s t t t 110.68 3 170.42 -20.9 -8.9Athersys Inc ATHX 1.34 +.10 +8.1 dd ... s s s s 0.90 2 3.43 +30.1 -41.5Atlantic American AAME 4.19 -.11 -2.6 17 0.02a t t t t 3.09 6 5.00 -16.0 +8.8Atlantic Cap Bcsh ACBI 12.15 -.08 -0.7 ... t t t t 11.68 1 17.50 -18.9 ...Atlantic Coast Fin ACFC 5.50 +.09 +1.7 10 ... s t t t 3.88 6 6.75 -6.1 +38.7Atl Tel Ntwk ATNI 76.10 +.22 +0.3 48 1.28 s t t t 63.44 7 83.80 -2.7 +18.2Atlas Air Worldwide AAWW 37.12 +.81 +2.2 8 ... s s t t 31.99 2 59.47 -10.2 -23.7Atlas Fincl Hldgs AFH 17.29 +.07 +0.4 15 ... s s t t 15.64 4 21.13 -13.1 -3.3Atlassian Corp plc TEAM 22.18 +2.08 +10.3 ... s t t t 16.92 4 31.46 -26.3 ...Atmel Cp ATML 8.06 +.02 +0.2 0.16 s s t t 5.84 5 10.50 -6.4 -1.7Atossa Genetics ATOS .55 +.24 +77.4 dd ... s s s s 0.14 2 2.65 +71.9 -80.1AtriCure Inc ATRC 17.27 +.74 +4.5 dd ... s t t t 15.86 2 28.15 -23.0 -12.2Atrion Corp ATRI 400.59 +8.59 +2.2 26 3.60 s s s s 315.01 8 428.85 +5.1 +17.8Attunity Ltd ATTU 5.91 -.05 -0.8 dd ... t t t t 5.47 1 16.25 -46.5 -39.7aTyr Pharma Inc LIFE 4.33 +.22 +5.4 ... s t t t 3.50 1 28.29 -56.0 ...Auburn Natl Bcp AUBN 24.78 -1.72 -6.5 12 0.90f t t t t 23.81 2 33.00 -16.3 +15.3AudioCodes Ltd AUDC 4.16 +.14 +3.5 52 ... s s s s 2.69 6 5.58 +6.7 -23.0Aurinia Pharma AUPH 2.25 -.01 -0.4 dd ... t s t t 1.42 2 5.65 -8.9 -34.5Auris Medical Hldg EARS 4.53 +.18 +4.1 ... s s t t 3.02 4 7.96 -7.4 -26.1Autobytel Inc ABTL 16.91 +.92 +5.8 33 ... s s t t 9.74 5 25.00 -25.0 +64.0Autodesk Inc ADSK 44.89 -.03 -0.1 dd ... t t t t 41.60 2 65.78 -26.3 -24.0Auto Data ADP 83.78 +2.04 +2.5 27 2.12 s s t t 64.29 8 90.67 -1.1 -4.6Avalanche Biotechnol AAVL 4.96 +.16 +3.3 dd ... s t t t 4.00 1 45.18 -47.9 -86.8Avenue Financial AVNU 18.75 +.16 +0.9 27 ... s s s s 11.48 8 21.52 +30.5 +60.0AVEO Pharmaceuticals AVEO .92 +.04 +4.3 dd ... s t t t 0.80 1 3.50 -27.3 -2.6Avexis Inc AVXS 18.26 +.46 +2.6 ... s r r s 16.11 9 18.50 +1.2 ...Aviat Networks Inc AVNW .60 +.03 +5.3 dd ... s t t t 0.52 1 1.53 -21.9 -48.6Avid Technology Inc AVID 7.18 +.45 +6.6 ... s s t t 5.77 2 18.10 -1.6 -51.2Avinger Inc AVGR 14.98 +.17 +1.1 ... s t t t 9.35 4 25.11 -34.0 +12.5AvisBudget Group CAR 27.60 +1.61 +6.2 9 ... s s t t 22.94 2 67.63 -23.9 -57.6Aware Inc AWRE 3.31 +.03 +0.9 17 ... s s s s 2.81 3 4.75 +1.5 -25.5Axcelis Technologies ACLS 2.37 +.10 +4.4 20 ... s t t t 1.79 4 3.50 -8.5 -18.1AxoGen Inc AXGN 4.78 -.04 -0.8 dd ... t t t t 2.95 7 5.95 -4.4 +40.5Axsome Therapeutics AXSM 8.25 +.25 +3.1 ... s t t t 5.37 3 15.74 -11.0 ...BBCN Bancorp BBCN 14.58 +.33 +2.3 12 0.44 s t t t 13.36 2 19.63 -15.3 +7.7BCB Bancorp Inc NJ BCBP 10.05 +.22 +2.2 12 0.56 s t t t 9.70 2 12.50 -3.4 -10.5B/E Aerospace BEAV 40.67 -.02 ... 15 0.76 r s t t 36.38 2 64.58 -4.0 -31.6BGC Partners BGCP 8.69 +.09 +1.0 18 0.56 s t t t 7.80 4 10.27 -11.4 -0.1BJ’s Restaurants BJRI 43.27 +1.37 +3.3 27 ... s s t t 38.49 3 55.44 -0.5 -7.6BLDRs Develop Mk 100 ADRD 18.57 +.40 +2.2 q 0.84e s t t t 17.74 2 25.00 -11.3 -19.0BLDRS Emerg 50 Mk 50 ADRE 26.63 +.88 +3.4 q 0.90e s s t t 19.55 4 38.97 -8.4 -27.2BMC Stock Hldgs STCK 14.25 +.24 +1.7 21 ... s s t t 12.14 2 25.20 -14.9 -13.7BNC Bancorp (NC) BNCN 21.01 +.43 +2.1 16 0.20 s t t t 15.87 5 26.29 -17.2 +24.4BOK Financl BOKF 50.19 +1.76 +3.6 12 1.72 s s t t 44.13 2 75.18 -16.1 -15.1B.O.S. Better Online BOSC 1.70 +.05 +3.0 dd ... s t t t 1.60 1 4.00 -12.8 -47.1BSB Bancorp BLMT 21.08 +.21 +1.0 27 ... s t t t 18.62 5 23.64 -9.9 +11.2Baidu Inc BIDU 157.52 +4.79 +3.1 28 ... s t t t 100.00 5 223.95 -16.7 -25.5Balchem Corp BCPC 64.30 +1.19 +1.9 32 0.34f s s s s 51.83 7 70.91 +5.8 +10.7Baldwn Lyon B BWINB 24.63 +.20 +0.8 15 1.04f s s s s 21.27 0 25.00 +2.5 +8.7Ballard Power Syst BLDP 1.34 +.07 +5.1 dd ... s s t t 1.07 2 2.83 -14.1 -56.3BancFirst Cp OK BANF 55.39 +.36 +0.7 13 1.44 s s t t 51.14 3 69.24 -5.5 -5.4Bancorp Bank (The) TBBK 4.71 +.30 +6.8 19 ... s t t t 3.88 2 10.62 -26.1 -52.9Bank Mutual Corp BKMU 7.54 +.02 +0.3 24 0.20 s s t t 6.44 7 8.13 -3.3 +10.1Bank of Commerce CA BOCH 5.88 +.28 +5.0 9 0.12 s t t t 5.05 4 7.39 -12.0 -1.4Bank of Marin Bncp BMRC 49.25 +.49 +1.0 16 1.00f s t t t 45.81 4 56.77 -7.8 -0.4Bk of SC Corp BKSC 15.30 -.20 -1.3 15 0.52a t t t t 13.35 5 17.30 -4.7 +18.4Bank of the Ozarks OZRK 38.91 +.70 +1.8 20 0.60f s t t t 34.77 3 54.96 -21.3 +7.5BankFinancial Corp BFIN 12.24 +.18 +1.5 28 0.20f s s t t 11.47 4 13.62 -3.1 +4.5Bankwell Fincl Grp BWFG 19.50 +.14 +0.7 16 0.20 s s t t 17.33 8 20.32 -1.8 +2.2Banner Corporation BANR 39.02 +.88 +2.3 16 0.72 s t t t 35.39 2 53.55 -14.9 -12.5Baozun Inc BZUN 5.17 +.26 +5.3 ... s t t t 4.00 2 14.77 -37.0 ...Barc iPathUSTrLgBear DLBS 15.00 -.61 -3.9 q ... t t t t 14.17 1 25.89 -30.6 -22.2Barc iPath10yrTrBear DTYS 14.20 +.31 +2.2 q ... s t t t 12.25 2 23.75 -29.9 -32.6Barc iPathUSTrLgBull DLBL 81.60 +1.51 +1.9 q ... s s s s 71.53 0 80.15 +9.8 +2.5Barington/Hilco Acq BHAC 9.80 -.05 -0.5 ... t r t t 9.55 6 9.97 -0.3 ...Barrett Business BBSI 34.34 -2.09 -5.7 12 0.88 t t t t 30.84 2 53.00 -21.1 -4.2Bassett Furn BSET 28.92 +1.21 +4.4 20 0.36a s s s s 22.97 4 38.65 +15.3 +12.5Bay Bancorp Inc BYBK 4.80 +.10 +2.1 27 ... s t t t 4.57 3 5.51 -5.1 -0.8Baylake Corp BYLK 14.35 +.11 +0.8 17 0.36 s t t t 12.03 8 15.00 -1.8 +18.1Bazaarvoice Inc BV 3.02 +.09 +3.1 dd ... s t t t 2.82 1 9.39 -31.1 -64.9Beacon Roofing Suppl BECN 33.07 +.27 +0.8 30 ... s t t t 26.95 4 44.01 -19.7 +19.5Bear State Financial BSF 9.13 +.26 +2.9 27 ... s t t t 7.61 5 11.39 -15.7 -16.0Bebe Stores Inc BEBE .44 +.09 +23.9 dd ... s s t t 0.29 1 3.94 -22.1 -90.5Bed Bath &Beynd BBBY 44.61 +1.67 +3.9 9 ... s s t t 41.26 1 78.10 -7.5 -45.2BeiGene Ltd BGNE 25.13 +1.15 +4.8 ... s t t t 22.51 3 35.60 -11.3 ...BelFuse Inc B BELFB 15.39 +1.12 +7.8 10 0.28 s s t t 13.33 2 24.14 -11.0 -36.3Bellerophon Therap BLPH 2.17 +.14 +6.9 dd ... s t t t 1.90 1 12.92 -26.7 ...Bellicum Pharma BLCM 10.28 +.62 +6.4 dd ... s t t t 8.77 1 29.33 -49.3 -53.6Beneficial Bncp MD BNCL 12.64 +.07 +0.6 44 ... s t t t 10.91 6 14.26 -5.1 +8.7Benefitfocus Inc BNFT 26.15 +1.50 +6.1 dd ... s t t t 20.75 3 47.49 -28.1 +21.8Benitec Biopharma wt BNTCW 1.70 ... ... ... r t t t 1.21 2 3.99 -15.0 ...Big 5 Sporting Goods BGFV 12.98 +.48 +3.8 20 0.40 s s s s 8.52 7 15.47 +29.9 +4.4Bind Therapeutics BIND 1.37 +.01 +0.7 dd ... s t t t 1.14 1 8.10 -40.2 -76.8Bio Blast Pharma Ltd ORPN 2.99 ... ... ... r s t t 2.58 1 8.50 -22.7 -58.0Bio-Path Holdings BPTH 1.40 +.03 +2.2 dd ... s s s s 0.99 4 2.32 +12.0 -39.1Bio-Techne Corp TECH 87.46 +2.88 +3.4 33 1.28 s s t t 79.95 3 114.56 -2.8 -7.5BioDelivery Sciences BDSI 3.89 +.34 +9.6 dd ... s s t t 3.04 1 15.50 -18.8 -74.6BioLife Solutions BLFS 1.80 +.02 +1.1 dd ... s s t t 1.50 2 4.44 -17.1 -14.4BioLineRx Ltd BLRX .92 +.02 +2.2 ... s t t t 0.85 1 3.28 -29.2 -52.4Bioanalytical Sys BASI 1.20 -.20 -14.3 17 ... t t t t 1.23 1 2.20 -21.1 -25.5Biocept Inc BIOC 1.31 -.09 -6.4 dd ... t t t t 1.26 1 4.91 -5.1 +17.6Biocryst Phar BCRX 1.86 +.15 +8.8 dd ... s t t t 1.63 1 16.83 -82.0 -83.2Biodel Inc BIOD .27 +.01 +2.7 dd ... s s t t 0.22 1 1.48 -22.2 -82.9Biogen Inc BIIB 256.52 +9.30 +3.8 16 ... s t t t 242.07 1 480.18 -16.3 -37.0Biolase Inc BIOL .86 +.06 +7.3 dd ... s s s s 0.60 2 2.63 +2.0 -60.0BioMarin Pharma BMRN 74.26 +4.18 +6.0 dd ... s t t t 62.12 2 151.75 -29.1 -29.1BiondVax Pharma BVXV 3.55 +.02 +0.6 ... s t t t 3.28 2 5.78 -10.4 ...BioScrip Inc BIOS 1.69 +.18 +11.9 dd ... s s t t 1.19 1 6.22 -3.4 -75.2BioSpecifics Tech BSTC 36.00 +.35 +1.0 30 ... s t t t 30.70 2 72.07 -16.2 -8.6Biostar Pharma BSPM 1.73 +.16 +10.3 4 ... s t t t 1.40 1 12.88 -38.4 -80.4Biota Holdings Ltd BOTA 1.38 +.06 +4.5 dd ... s t t t 1.23 2 2.66 -28.9 -50.4Bio Telemetry Inc BEAT 9.90 +.33 +3.4 ... s t t t 7.86 3 16.96 -15.2 -5.8Biotie Therapies BITI 24.49 -.26 -1.1 ... t t s s 12.43 9 26.07 +70.7 ...Black Box BBOX 11.37 +1.77 +18.4 dd 0.44 s s s s 6.51 4 22.70 +19.3 -54.7Black Diamond Inc BDE 4.16 +.05 +1.2 dd ... s s t t 3.80 1 10.75 -5.9 -39.8BlackRock Cap Inv BKCC 8.68 +.17 +2.0 11 0.84 s s t t 5.88 7 10.20 -7.7 +11.2Blackbaud Inc BLKB 53.29 +.59 +1.1 97 0.48 s t t t 43.31 4 68.51 -19.1 +21.0BlackBerry Ltd BBRY 6.95 +.27 +4.0 dd ... s s t t 5.96 2 11.45 -25.1 -32.3Blackhawk Network HAWK 37.40 +.87 +2.4 45 ... s t t t 32.98 3 48.40 -15.4 -1.5Bloomin’ Brands Inc BLMN 16.91 +.23 +1.4 16 0.24 s r s s 15.48 2 26.25 +0.1 -31.2Blucora Inc BCOR 6.61 -.43 -6.1 dd ... t t t t 6.24 1 16.66 -32.6 -51.9Blue Bird Corp BLBD 8.75 -.15 -1.7 dd ... t t t t 7.61 2 15.87 -13.7 -10.1Blue Buffalo Pet Pdt BUFF 17.01 +.32 +1.9 ... s s t t 15.19 2 28.80 -9.1 ...Blue Earth Inc BBLU .30 +.01 +5.3 dd ... s t t t 0.26 1 1.63 -40.0 -75.6Blue Hills Bncp BHBK 13.68 -.06 -0.4 51 0.08 t t t t 12.82 3 16.58 -10.6 +6.0Blue Nile Inc NILE 26.44 +1.59 +6.4 29 0.70e s t t t 22.33 3 39.00 -28.8 -14.2Bluebird Bio Inc BLUE 50.13 +5.58 +12.5 dd ... s s t t 37.40 1 197.35 -21.9 -50.4Blueknight Engy Part BKEP 4.34 +.13 +3.1 17 0.58 s t t t 3.81 2 8.45 -22.8 -33.6Blueknight Engy pf BKEPP 6.18 +.06 +1.0 0.72 s s t t 5.71 2 9.52 -8.7 ...Blueprint Medicines BPMC 16.82 +.56 +3.4 ... s t t t 13.04 2 37.17 -36.1 ...Bob Evans Farms BOBE 40.65 +1.24 +3.1 31 1.36f s s s s 36.56 2 60.15 +4.6 -28.7BofI Holding Inc BOFI 15.41 +.86 +5.9 10 ... s t t t 13.47 1 35.98 -26.8 -37.0Boingo Wireless WIFI 6.02 +.08 +1.3 dd ... s s t t 5.40 2 10.42 -9.1 -27.2Bojangles Inc BOJA 14.11 -.11 -0.8 ... t t t t 13.39 1 28.45 -11.1 ...Bon Ton Store BONT 1.58 +.03 +1.9 dd 0.20 s s t t 1.10 1 7.67 -24.8 -70.4Bona Film Group BONA 13.54 +.09 +0.7 ... s s s s 6.89 0 13.55 +2.3 +96.9Bonso Elec BNSO 1.34 +.04 +3.1 ... s t r r 1.00 2 3.25 ... +2.4Boston Private Fncl BPFH 10.27 +.31 +3.1 14 0.40f s s t t 9.34 3 13.82 -9.4 -19.7Boston Priv Fn pf BPFHP 25.50 +.35 +1.4 1.74 s t t t 24.46 3 27.94 -2.4 ...Bottomline Tech Inc EPAY 27.03 +.45 +1.7 dd ... s t t t 21.64 6 31.58 -9.1 +0.6Boulevard Acquisit BLVDU 9.82 ... ... ... r s t t 9.07 7 10.15 -0.8 ...Brainstorm Cell Ther BCLI 2.24 +.10 +4.7 dd ... s s t t 1.90 1 5.43 -21.7 -44.8Bravo Brio Rest BBRG 7.55 +.08 +1.1 11 ... s s t t 6.69 1 15.50 -16.1 -44.7Breitburn Energy BBEP .56 +.02 +3.7 ... s s t t 0.46 1 8.15 -16.4 -87.3Breitburn Energy pf BBEPP 6.43 +.27 +4.4 2.06 s s s s 3.70 2 24.00 +27.3 ...Bridge Bancorp BDGE 28.97 +.45 +1.6 21 0.92 s s t t 24.21 6 32.40 -4.8 +16.2Bridgeline Digital BLIN .88 +.03 +3.5 dd ... s t t t 0.43 3 2.60 -17.8 -67.7Brightcove Inc BCOV 5.94 +.33 +5.9 dd ... s s t t 4.70 4 8.42 -4.2 -31.3Broadcom Ltd AVGO 126.24 +4.58 +3.8 33 1.76f s s t t 100.00 6 150.50 -13.0 +12.4BroadSoft Inc BSFT 28.91 +1.05 +3.8 cc ... s t t t 26.99 2 40.90 -18.2 +1.5BroadVision Inc BVSN 5.95 -.04 -0.7 dd ... t s t t 5.30 6 6.39 -0.8 -4.0Broadwind Energy BWEN 1.72 -.06 -3.4 dd ... t t t t 1.75 1 5.60 -17.3 -66.6Brocade Commun BRCD 8.27 +.46 +5.9 10 0.18 s s t t 7.40 2 12.96 -9.9 -33.8Brookline Bancorp BRKL 10.57 +.11 +1.1 15 0.36 s t t t 9.37 5 11.98 -8.1 +9.0Brooks Automation BRKS 8.81 +.28 +3.3 49 0.40 s t t t 8.33 2 12.48 -17.5 -25.8Bruker Corp BRKR 24.69 +.94 +4.0 41 ... s s s s 15.78 0 25.23 +1.7 +26.4Bryn Mawr Bank BMTC 25.11 +.36 +1.5 14 0.80 s t t t 23.92 2 31.77 -12.6 -14.6Bsquare Corporation BSQR 5.10 -.10 -1.9 10 ... t t t t 4.08 2 12.65 -16.3 +16.1Buffalo Wild Wings BWLD 151.88 +6.50 +4.5 31 ... s s t t 134.95 3 205.83 -4.9 -22.2Builders FirstSource BLDR 6.98 +.34 +5.1 24 ... s t t t 5.81 2 16.69 -37.0 +3.1C&F Financial Corp CFFI 37.33 -.24 -0.6 10 1.28f t t t t 33.20 7 39.77 -4.3 +8.5CA Inc CA 28.36 +.66 +2.4 15 1.00 s s t t 25.16 4 33.42 -0.7 -11.4CAS Medical Sys Inc CASM 1.64 ... ... dd ... r t t t 1.02 7 1.98 -7.3 +19.7

CASI Pharmaceuticals CASI .88 -.03 -3.3 dd ... t s t t 0.58 2 2.13 -8.3 -44.8CBOE Holdings Inc CBOE 62.12 -.25 -0.4 25 0.92 t t t t 55.04 5 72.53 -4.3 +1.7CDK Global Inc CDK 42.89 +.68 +1.6 30 0.54 s s t t 39.67 2 57.89 -9.6 -7.3CDW Corp CDW 36.26 +1.95 +5.7 14 0.42 s t t t 30.40 4 46.92 -13.7 -4.9CEVA Inc CEVA 18.59 +.46 +2.5 62 ... s t t t 16.54 2 27.30 -20.4 -7.5C.H. Robinson Wwde CHRW 71.21 +1.05 +1.5 20 1.72 s s s s 59.71 7 76.18 +14.8 -0.1CHS Inc pf CHSCP 30.77 +.41 +1.4 2.00 s s t t 28.60 7 31.90 -0.6 ...CHS Inc pfB CHSCO 27.94 +.83 +3.1 1.97 s t t t 27.11 4 29.29 -3.0 ...CHS Inc pfB ser 2 CHSCN 25.76 +.63 +2.5 1.78 s t t t 23.98 5 28.06 -5.5 ...CHS Inc pf B ser 3 CHSCM 25.33 +.67 +2.7 1.69 s t t t 24.16 4 27.33 -5.5 ...CHS Inc 7.5pc pfB4 CHSCL 26.57 +.47 +1.8 1.88 s t t t 25.36 5 28.20 -1.8 ...CIFC LLC CIFC 6.26 +.09 +1.5 14 0.40 s s s s 4.00 5 8.55 +12.2 -21.8CM Finance Inc CMFN 7.43 +.24 +3.3 6 1.41f s t t t 6.33 2 14.70 -25.8 -31.4CME Group CME 90.71 -.44 -0.5 25 2.40f t s s s 81.87 5 100.87 +0.1 +0.8CNB Fincl Cp PA CCNE 17.75 +.20 +1.1 12 0.66 s s t t 16.39 6 18.82 -1.6 +7.0CNinsure Inc CISG 6.95 +.09 +1.3 14 ... s t t t 5.56 3 12.49 -25.1 -14.9COPsync Inc COYN 1.72 -.09 -5.0 ... t t t t 1.44 2 2.85 -16.5 -91.0CPI Card Group PMTS 7.91 +.10 +1.3 ... s t t t 7.35 1 13.50 -25.8 ...CRA International CRAI 16.98 +.26 +1.6 13 ... s t t t 16.25 1 32.47 -9.0 -44.1CSG Systems Int CSGS 37.63 +.19 +0.5 20 0.74f s s s s 28.69 9 38.85 +4.6 +25.5CSI Compressco LP CCLP 4.24 +.04 +1.0 7 1.51m s t t t 3.79 1 22.15 -62.8 -62.4CSP Inc CSPI 5.64 +.07 +1.3 dd 0.44 s t t t 5.28 2 7.79 -18.7 -16.4CSW Industrials CSWI 29.86 -2.34 -7.3 ... t t t t 29.95 1 39.96 -20.7 ...CSX Corp CSX 24.76 +.57 +2.4 12 0.72 s s t t 21.33 3 37.67 -4.6 -31.9CTC Media Inc CTCM 1.86 -.03 -1.6 4 ... t t s s 1.56 1 4.73 +0.5 -48.6CTI BioPharma CTIC .42 +.08 +23.0 dd ... s t t t 0.25 1 2.94 -66.1 ...CTI Industries Corp CTIB 5.01 +.03 +0.6 17 ... s s t t 3.15 0 5.15 -2.0 +24.5CU Bancorp CUNB 22.07 +.03 +0.1 19 ... s t t t 18.52 4 27.66 -13.0 +4.8CUI Global Inc CUI 7.29 +.57 +8.5 dd ... s s s s 4.12 8 8.23 +3.6 +9.6CVB Financial CVBF 15.27 +.41 +2.8 16 0.48 s s t t 14.02 3 18.77 -9.8 -3.2CVD Equipment Corp CVV 8.28 +.18 +2.2 75 ... s s t t 7.15 2 14.96 -17.9 -45.8Cabot Microelect CCMP 36.22 +.88 +2.5 18 0.72 s t t t 34.53 1 52.46 -17.3 -32.5Cadence Sys CDNS 20.61 +.33 +1.6 25 ... s s t t 17.65 6 23.30 -1.0 +13.2Cadiz Inc CDZI 5.80 +.42 +7.8 dd ... s s s s 2.71 4 11.69 +10.3 -45.5CaesarStone Sdot-Yam CSTE 32.87 +2.52 +8.3 0.57e s t t t 27.31 2 72.01 -24.2 -51.4Caesars Acquisition CACQ 5.42 +.22 +4.2 30 ... s s t t 4.48 3 8.48 -20.4 -31.6Caesars Entertain CZR 6.50 +.47 +7.8 dd ... s s t t 3.30 4 12.48 -17.6 -43.1CafePress Inc PRSS 3.38 -.01 -0.3 dd ... t s t t 2.81 3 5.36 -12.0 +11.9Cal-Maine Foods Inc CALM 48.58 +1.67 +3.6 7 2.40e s s s s 35.15 5 63.25 +4.8 +36.4Caladrius Biosci CLBS .52 +.02 +4.0 dd ... s t t t 0.40 1 4.26 -51.9 -86.3Calamos Asset Mgmt CLMS 8.77 +.37 +4.4 46 0.60 s t t t 8.13 2 13.70 -9.4 -32.1Calamos Cv High Inc CHY 8.92 +.05 +0.6 q 1.20 s t t t 8.64 1 14.90 -15.1 -30.4Calamos Conv Opp Fd CHI 8.32 +.05 +0.6 q 1.14 s t t t 8.16 1 13.53 -16.0 -28.8Calamos Dyn Cv&Inco CCD 15.45 +.19 +1.2 q 2.00 s t t t 14.77 1 25.98 -14.4 ...Calamos Glbl DynInco CHW 6.08 +.06 +0.9 q 0.84 s t t t 5.86 1 9.16 -15.1 -22.8Calamos Glob Tot Ret CGO 9.86 +.22 +2.3 q 1.20 s s t t 9.30 2 14.10 -13.7 -19.5Calamos Strat TR CSQ 8.47 +.16 +1.9 q 0.99 s t t t 7.92 2 11.59 -14.4 -18.6CalAmp Corp CAMP 17.48 +.80 +4.8 35 ... s s t t 14.01 5 21.82 -12.3 -9.7Calavo Growers Inc CVGW 49.61 -.10 -0.2 31 0.80f t t s s 41.22 5 62.13 +1.2 +21.9CalFirst Nat Bcp CFNB 13.35 -.55 -4.0 22 0.44f t s s s 13.00 2 14.99 +1.0 +3.8Calithera Bioscience CALA 5.59 +.51 +10.0 dd ... s s t t 4.31 1 22.00 -27.0 -67.2Callidus Software CALD 13.22 +.47 +3.7 dd ... s t t t 11.48 2 21.64 -28.8 -14.5Calumet Specialty CLMT 14.08 +1.23 +9.6 88 2.74 s t t t 12.15 2 29.14 -29.3 -37.8Cambium Learning Grp ABCD 3.90 ... ... dd 1.36 r t t t 2.51 5 5.97 -19.6 +51.4Camden Natl Corp CAC 39.44 +.34 +0.9 14 1.20 s s t t 36.91 3 47.49 -10.5 +6.1Camtek Ltd CAMT 1.86 +.04 +2.2 37 ... s s t t 1.58 2 3.72 -14.3 -39.1Canadian Solar CSIQ 19.29 +2.90 +17.7 6 ... s s t t 14.16 2 40.08 -33.4 -43.8Cancer Genetics Inc CGIX 2.10 -.17 -7.5 dd ... t s t t 1.90 1 12.75 -36.4 -67.9Cape Bancorp CBNJ 12.93 +.36 +2.9 12 0.40 s t s s 8.63 8 14.15 +4.0 +46.3Capella Education CPLA 44.25 +2.18 +5.2 14 1.56f s s t t 39.06 2 68.93 -4.3 -34.6Capital Bank Fin CBF 30.19 -.17 -0.6 24 0.40 t s t t 25.53 5 35.95 -5.6 +17.0Capital City Bank CCBG 14.62 +.09 +0.6 28 0.16f s s t t 12.83 6 16.33 -4.8 -3.5Cap Prod Ptrs CPLP 3.62 +.29 +8.7 12 0.95 s s t t 3.01 1 10.06 -34.4 -51.4Capital Swst CSWC 14.06 +.61 +4.5 ... s s s s 13.19 2 19.07 +1.3 -18.6Capitala Finance CPTA 10.77 +.05 +0.5 1.88a s s t t 9.54 2 19.12 -10.8 -30.1Capitol Federated CFFN 12.39 +.13 +1.1 21 0.34a s s t t 11.39 6 13.36 -1.4 +2.7Capnia Inc CAPN 1.24 +.01 +0.5 dd ... s s t t 1.02 1 9.90 -33.0 ...Capricor Therap CAPR 2.24 -.30 -11.8 dd ... t s t t 1.88 1 10.68 -27.1 -57.7Capstone Turbine Cp CPST 1.45 ... ... dd ... r s s s 1.00 1 15.20 +3.6 -89.6Cara Therapeutics CARA 7.47 +.01 +0.1 dd ... s t t t 6.51 1 23.61 -55.7 -32.1Carbonite Inc CARB 6.67 -.57 -7.9 dd ... t t t t 6.52 1 15.43 -31.9 -51.4Carbylan Therapeutic CBYL .57 +.03 +6.1 ... s t t t 0.52 1 9.22 -84.3 ...Cardica Inc CRDC .27 +.01 +2.3 dd ... s s s s 0.11 3 0.66 +72.7 -52.9Cardinal Financial CFNL 19.18 +.66 +3.6 15 0.48f s t t t 17.51 3 24.99 -15.7 -1.7Cardiome Pharma Corp CRME 5.00 +.07 +1.4 dd ... s t t t 4.71 1 10.44 -38.3 -50.2Cardiovascular Sys CSII 8.68 +.53 +6.5 dd ... s t t t 8.00 1 41.28 -42.6 -77.1Cardtronics Inc CATM 30.35 +.44 +1.5 24 ... s t t t 28.01 2 40.02 -9.8 -20.0Care Trust REIT CTRE 10.36 +.43 +4.3 41 0.64 s t t t 9.12 3 14.49 -5.4 -19.9CareDx Inc CDNA 5.30 +.20 +3.9 ... s s t t 3.70 4 8.00 -17.2 -20.8Career Education CECO 2.43 +.10 +4.3 dd ... s t t t 2.23 1 6.33 -33.1 -62.8Carlyle Group CG 13.42 +.53 +4.1 13 2.07e s s t t 11.25 2 31.88 -14.1 -42.1Carmike Cinemas Inc CKEC 20.78 +.54 +2.7 dd ... s t t t 18.52 2 34.94 -9.4 -30.4Carolina Bank Hold CLBH 14.50 -.20 -1.4 12 ... t t t t 9.32 6 18.49 -21.4 +57.2Carolina Financial CARO 16.38 +.68 +4.3 13 0.12 s t t t 10.79 7 18.96 -9.0 +35.5Carrizo Oil & Gas CRZO 22.53 -.73 -3.1 dd ... t s t t 16.10 2 56.77 -23.8 -54.8Carrols Restaurant TAST 12.81 +.15 +1.2 dd ... s t s s 7.57 8 14.40 +9.1 +60.3Carver Bancorp CARV 3.07 -.03 -1.1 31 ... t s t t 1.92 3 7.60 -18.2 -46.6Cascade Bancorp CACB 5.42 +.02 +0.4 19 ... s s t t 4.64 5 6.25 -10.7 +13.0Cascade Microtech CSCD 19.76 +.07 +0.4 27 ... s s s s 12.12 0 20.51 +21.6 +54.9Casella Waste Syst CWST 5.76 +.10 +1.8 dd ... s s t t 4.08 6 7.24 -3.7 +35.4Caseys Gen Store CASY 116.83 +3.06 +2.7 21 0.88 s s t t 80.94 8 129.53 -3.0 +27.3Cass Information CASS 50.66 +1.06 +2.1 25 0.88 s t t t 43.78 5 59.09 -1.6 +6.5Catabasis Pharma CATB 4.47 +.01 +0.2 ... s t t t 4.16 1 16.96 -43.6 ...Catalyst Pharm CPRX 1.85 +.09 +5.1 dd ... s t t t 1.57 1 5.80 -24.5 -49.1Cathay Gen Bancorp CATY 27.51 +.67 +2.5 14 0.72f s s t t 25.05 3 34.75 -12.2 +6.5Cavco Industries Inc CVCO 78.48 +1.66 +2.2 26 ... s t t t 64.54 4 106.55 -5.8 +1.7Cavium Inc CAVM 56.11 +2.39 +4.4 dd ... s s t t 45.59 4 77.42 -14.6 -15.3Ceco Env CECE 6.35 -.01 -0.2 dd 0.26 t t t t 6.07 1 15.31 -17.3 -54.2Celator Pharmaceut CPXX 1.41 +.10 +7.6 dd ... s s t t 1.12 2 3.26 -19.9 -56.8Celgene Inc CELG 104.49 +2.04 +2.0 43 ... s s t t 92.98 3 140.72 -12.8 -11.5Celgene rt CELGZ 1.37 +.13 +10.5 ... s s s s 0.92 2 3.42 +14.2 ...Celladon Corp CLDN .92 +.02 +2.7 dd ... s t t t 0.86 1 28.25 -37.3 -94.6Celldex Therapeutics CLDX 7.69 +.44 +6.1 dd ... s t t t 6.25 1 32.82 -51.0 -64.5Cellectar Biosci CLRB .50 -.08 -13.8 dd ... t s t t 0.41 1 3.89 -32.0 -73.3Cellectis SA CLLS 21.25 +1.80 +9.3 ... s t t t 18.00 2 50.00 -31.5 ...Cellular Biomedicine CBMG 18.23 +1.80 +11.0 dd ... s s t t 10.44 3 49.00 -15.2 ...Celsion Corp CLSN 1.21 +.12 +11.0 dd ... s t t t 1.04 1 3.57 -37.0 -53.0Celyad SA ADS CYAD 35.53 +1.52 +4.5 ... s s t t 32.00 1 67.94 -34.9 ...Cempra Inc CEMP 16.65 +.09 +0.5 dd ... s t t t 15.43 1 46.99 -46.5 -37.3Cemtrex Inc CETX 2.07 +.42 +25.5 5 ... s t t t 1.56 2 5.58 -12.3 -50.0CenterState Banks CSFL 14.37 -.06 -0.4 17 0.08 t s t t 11.58 6 16.31 -8.2 +22.9Central Euro Media CETV 2.31 +.01 +0.4 dd ... s t t t 1.84 5 2.98 -14.1 -16.1Cent Garden&Pet CENT 14.27 +.04 +0.3 25 ... s s s s 8.47 6 18.27 +5.5 +56.7Cntrl Garden & Pet A CENTA 14.06 +.18 +1.3 ... s s s s 9.33 5 18.90 +3.4 +42.2Central Vly Cmty Bcp CVCY 12.13 +.39 +3.3 12 0.24 s s s s 9.45 9 12.50 +0.8 +6.4Century Aluminum CENX 4.68 +.17 +3.8 5 ... s s s s 2.63 2 23.07 +5.9 -80.6Century Bncp MA CNBKA 39.97 +.37 +0.9 10 0.48 s t t t 32.54 6 45.10 -8.0 +1.0Century Casinos CNTY 6.43 +.05 +0.8 14 ... s t t t 5.04 5 7.84 -17.4 +5.8Cepheid CPHD 28.40 +.22 +0.8 dd ... s t t t 26.22 1 63.69 -22.3 -52.2Ceragon Networks Ltd CRNT 1.12 +.02 +1.8 dd ... s s t t 0.89 3 2.00 -7.4 +8.9Cerecor Inc CERC 3.02 +.11 +3.7 ... s t t t 2.67 2 5.00 -9.9 ...Cerecor Inc wt A CERCW .84 -.01 -1.2 ... t t t t 0.47 2 2.50 -35.4 ...Cerecor Inc wtB CERCZ .75 -.06 -7.4 ... t t s s 0.15 7 1.07 +11.9 ...Ceres Inc CERE .24 +.00 +1.3 dd ... s r t t 0.20 1 4.80 -26.2 -87.9Cerner Corp CERN 55.46 +.56 +1.0 37 ... s t t t 52.91 2 75.72 -7.8 -21.4Cerulean Pharma CERU 2.03 +.08 +4.1 dd ... s t t t 1.82 1 10.87 -27.5 -70.8Cerus Corporation CERS 5.00 -.11 -2.2 dd ... t t t t 3.82 5 6.66 -20.9 -6.2Cesca Therapeutics KOOL .20 -.00 -0.5 dd ... t s s s 0.08 2 1.09 +9.3 -80.4Chaisma Inc CHMA 11.11 +.59 +5.6 ... s t t t 7.91 2 30.52 -43.2 ...Changyou.com Ltd CYOU 17.36 +1.11 +6.8 5 ... s t t t 15.21 2 35.27 -30.1 -37.5Chanticleer Holdings HOTR .84 -.01 -1.2 dd ... t s t t 0.64 1 4.18 -15.9 -57.1Charles & Colvard CTHR .84 +.04 +5.0 dd ... s t t t 0.75 1 1.72 -25.0 -51.2Chart Inds GTLS 16.93 +.52 +3.2 10 ... s s t t 13.27 2 45.62 -5.7 -46.6Charter Commun CHTR 168.93 +1.18 +0.7 dd ... s s t t 156.13 3 199.00 -7.7 -5.2Charter Financial CHFN 13.20 +.03 +0.2 24 0.20 s s t t 11.36 6 14.76 -0.1 +16.2Check Point Soft CHKP 80.40 +1.73 +2.2 22 ... s s t t 65.09 7 88.49 -1.2 +0.6Check-Cap Ltd CHEK 2.55 +.07 +2.8 ... s s s s 1.80 2 6.30 +34.9 ...Cheesecake Factory CAKE 49.37 +1.14 +2.4 22 0.80 s s s s 44.16 4 58.86 +7.1 -0.6Chef’s Warehouse CHEF 13.92 +.73 +5.5 24 ... s s t t 12.50 2 23.87 -16.5 -41.4Chembio Diagnostics CEMI 5.00 +.04 +0.8 dd ... s s t t 3.33 8 5.53 -6.2 +24.0Chem Fincl CHFC 32.81 +.58 +1.8 13 1.04 s s t t 29.40 5 37.26 -4.3 +9.6ChemoCentryx Inc CCXI 3.70 +.03 +0.8 dd ... s t t t 3.23 1 9.46 -54.3 -53.0Chemung Financial CHMG 26.54 +.04 +0.2 13 1.04 s t t t 25.26 4 28.80 -3.5 +2.0Cherokee Inc CHKE 17.07 +.78 +4.8 17 0.20 s s t t 12.92 3 29.72 -1.0 -11.0Cheviot Financial Cp CHEV 14.40 +.11 +0.8 0.40 s s t t 13.81 3 16.35 -6.1 +1.6Childrens Place PLCE 64.81 +2.43 +3.9 24 0.60 s s s s 46.74 8 69.90 +17.4 +6.4Chimerix Inc CMRX 7.45 +.18 +2.5 dd ... s t t t 6.15 1 58.04 -16.8 -81.9China Auto Logistics CALI 1.08 +.00 +0.2 dd ... s s t t 0.66 2 2.74 -23.3 -16.3China Automotive Sys CAAS 4.50 +.91 +25.3 5 ... s s t t 3.50 2 8.97 -1.7 -42.4China BAK Battery CBAK 2.45 +.37 +17.8 1 ... s s t t 1.42 3 4.87 -12.8 -24.9China Biologic Pdts CBPO 111.33 +4.56 +4.3 35 ... s t t t 69.34 6 144.29 -21.9 +55.4China Ceramics Co CCCL .35 -.01 -2.5 dd 0.03 t t t t 0.31 1 1.94 -64.2 -57.6China Cmcl Credit CCCR .27 -.03 -8.5 ... t r t t 0.25 1 2.25 -17.4 -90.1China Cust Rela Ctrs CCRC 9.08 -.23 -2.5 ... t s s s 4.39 7 11.99 +14.1 ...China Finance Online JRJC 4.72 +.20 +4.4 31 ... s t t t 2.90 5 6.85 -24.0 -14.7China HGS Real Est HGSH 1.40 -.11 -7.3 2 ... t s t t 1.20 1 3.70 -16.7 -52.5China Housing & Land CHLN 2.93 +.17 +6.2 dd ... s s t t 1.01 5 5.70 -1.7 +45.3China Info Tech CNIT 1.22 -.01 -0.8 dd ... t s t t 0.68 1 7.35 -27.4 -63.2China Jo-Jo Drugstrs CJJD 1.69 -.05 -2.9 dd ... t s t t 1.40 1 4.68 -11.6 -33.0China Lodging Grp HTHT 26.40 +.40 +1.5 31 0.68p s t t t 15.35 7 33.00 -15.5 +21.3China Natural Rescs CHNR .85 +.05 +6.3 dd ... s t t t 0.60 2 2.69 -38.0 -57.9China Recycling Engy CREG .29 -.01 -3.3 1 ... t r t t 0.22 1 1.32 -19.0 -57.8China Sunergy Co Ltd CSUN .80 +.04 +5.0 dd ... s t t t 0.73 1 2.20 -27.3 -53.8China TechFaith CNTF .65 +.05 +8.7 dd ... s s t t 0.50 2 1.52 -12.0 -40.8China XD Plastics CXDC 2.75 -.02 -0.7 2 ... t t t t 2.53 1 6.81 -37.8 -30.4China Yida Hldg CNYD 1.87 +.02 +0.9 dd ... s t t t 1.35 2 5.80 -15.6 -20.6ChinaCache Intl Hldg CCIH 6.23 -.67 -9.7 dd ... t t t t 4.69 2 15.69 -24.4 -34.2ChinaNet Online Hldg CNET .70 ... ... dd ... r t t t 0.65 1 1.93 -15.7 -55.1ChipMOS Technologies IMOS 17.03 +2.54 +17.5 11 0.14 s s t t 14.35 3 25.00 -14.0 -38.9Churchill Downs CHDN 132.68 +1.21 +0.9 54 1.15f s t t t 97.36 7 152.98 -6.2 +37.5Chuy’s Holdings Inc CHUY 30.16 +1.21 +4.2 34 ... s t t t 20.76 6 37.34 -3.8 +29.3Cidera Therapeutics CDTX 10.80 -.01 -0.1 ... t t t t 9.56 2 19.13 -37.1 ...Cimpress NV CMPR 85.06 +6.30 +8.0 37 ... s s s s 63.15 7 94.57 +4.8 -7.1Cinn Fncl CINF 62.11 +.34 +0.6 16 1.92f s s s s 49.72 0 61.93 +5.0 +22.8Cinedigm Corp CIDM .24 -.01 -2.1 dd ... t t t t 0.15 1 1.74 -10.0 -85.5Cintas Corp CTAS 83.98 +.97 +1.2 15 1.05f s s t t 78.00 4 94.35 -7.8 +2.3Cipher Pharmaceutic CPHR 3.96 +.29 +7.9 25 ... s t t t 3.55 1 14.01 -15.4 ...Cirrus Logic CRUS 32.54 +.49 +1.5 15 ... s s s s 24.56 6 38.20 +10.2 +9.2

NASdAq (CONTINuEd) moST receNT cloSe TreND YearName Ticker Price $ chg %chg Pe Div w m q Y low raNge high %chg %rTN





Cisco Syst CSCO 25.84 +.73 +2.9 13 1.04f s s t t 22.46 5 30.31 -4.1 -11.9Citi Trends Inc CTRN 18.12 +.12 +0.7 16 0.24 s t t t 15.46 3 28.69 -14.7 -32.8Citizens & Northern CZNC 20.37 +.21 +1.0 15 1.04 s s t t 19.01 6 21.45 -3.0 +9.3Citiz Cmty Bcp Wisc CZWI 9.10 -.09 -0.9 17 0.08f t t t t 8.56 5 9.73 -3.9 -2.0Citrix Systems CTXS 65.67 +1.36 +2.1 23 ... s t t t 59.00 3 84.17 -13.2 +0.9City Holding CHCO 43.72 +.28 +0.6 12 1.68 s s t t 40.74 3 52.28 -4.2 -2.9Civista Bancshares CIVB 10.89 -.03 -0.3 10 0.20 t t t t 9.68 4 13.65 -15.1 +6.4Clean Diesel Tech CDTI .67 -.03 -3.6 dd ... t s t t 0.51 1 3.38 -28.7 -69.0Clean Energy Fuels CLNE 2.36 -.14 -5.6 dd ... t t t t 2.15 1 10.48 -34.4 -52.6Cleantech Solutions CLNT 1.43 +.19 +15.3 72 ... s s r r 1.01 2 3.92 ... -62.5ClearOne Inc CLRO 12.10 -.23 -1.9 15 0.20f t s t t 9.95 5 14.65 -6.4 +23.0Clearfield Inc CLFD 13.89 +.30 +2.2 39 ... s s s s 11.59 3 20.28 +3.6 -0.1ClearSign Combustion CLIR 3.64 +.11 +3.1 dd ... s s t t 2.68 2 8.09 -24.9 -51.9Cleveland BioLabs CBLI 3.50 +.05 +1.4 3 ... s s s s 1.84 4 7.24 +0.3 +8.2Clifton Bancorp CSBK 14.59 +.26 +1.8 46 0.24a s s s s 13.09 8 14.98 +1.7 +8.3Clovis Oncology Inc CLVS 19.46 +.49 +2.6 dd ... s t t t 17.76 1 116.75 -44.4 -72.1Cnova NV CNV 2.32 -.09 -3.7 ... t s t t 2.08 1 6.87 -3.7 -59.6CoBiz Financial COBZ 10.39 -.28 -2.6 15 0.18 t t t t 10.45 1 13.94 -22.6 -7.5CoStar Group Inc CSGP 162.47 +4.76 +3.0 dd ... s t t t 146.53 3 223.49 -21.4 -21.1Coca Btl Cns COKE 164.79 +1.51 +0.9 33 1.00 s t t t 99.00 6 220.93 -9.7 +63.8Code Rebel Corp CDRB 1.87 ... ... ... r t t t 1.80 1 44.21 -30.2 ...Codexis Inc CDXS 4.14 +.08 +2.0 dd ... s s t t 3.02 5 5.65 -2.1 +21.2Codorus Valley Bcp CVLY 20.06 +.16 +0.8 11 0.52b s t t t 18.31 7 21.10 -1.4 +7.6Coffee Holding JVA 3.37 +.11 +3.4 dd ... s s t t 3.00 2 5.50 -12.5 -35.4Cogent Commun Hldgs CCOI 34.54 +1.22 +3.7 cc 1.40f s s t t 25.84 7 39.73 -0.4 -10.7Cogentix Medical CGNT 1.16 +.12 +12.0 dd ... s t t t 0.95 2 2.90 -10.1 -55.9Cognex CGNX 34.53 +1.09 +3.3 16 0.28 s s s s 28.01 3 52.48 +2.3 -17.7Cognizant Tech Sol CTSH 55.01 +1.14 +2.1 21 ... s t t t 51.22 3 69.80 -8.3 -10.6Coherent Inc COHR 77.55 +.75 +1.0 23 ... s s s s 52.15 9 82.76 +19.1 +18.7Coherus BioSci CHRS 14.69 +1.08 +7.9 dd ... s t t t 12.04 2 38.10 -36.0 -51.1Cohu Inc COHU 12.01 +.69 +6.1 30 0.24 s s t t 9.14 7 13.84 -0.5 +1.0Collectors Universe CLCT 15.18 +.40 +2.7 19 1.40 s s t t 11.66 3 23.93 -2.1 -28.1Collegium Pharma COLL 19.25 +.21 +1.1 ... s s t t 11.92 4 30.58 -30.0 ...Colliers Intl Grp CIGI 33.08 +.28 +0.9 65 0.08 s t t t 30.76 2 50.72 -25.7 -43.0Colony Bankcorp CBAN 8.90 ... ... 13 ... r t t t 7.35 6 10.04 -6.6 +19.3CoLucid Pharmaceut CLCD 5.44 ... ... ... r t t t 3.57 4 9.46 -35.0 ...Columbia Bnkg COLB 29.01 +.71 +2.5 17 0.72a s t t t 26.56 3 36.27 -10.8 +7.6Columbia Sportswear COLM 58.34 +2.80 +5.0 24 0.68 s s s s 43.56 5 74.72 +19.6 +28.8Columbus McKinnon CMCO 13.71 +.10 +0.7 19 0.16 s t t t 12.62 1 27.66 -27.5 -46.8CombiMatrix Corp CBMX 5.36 +.24 +4.7 dd ... s t t t 5.06 1 32.40 -51.1 -82.8Comcast Corp A CMCSA 57.48 +.70 +1.2 18 1.10f s s s s 50.00 5 64.99 +2.3 -1.0CommScope Inc COMM 22.18 +1.64 +8.0 82 ... s t t t 19.37 2 34.12 -14.3 -32.1Cmrce Bncsh MO CBSH 42.22 +1.06 +2.6 15 0.90b s s t t 37.44 5 47.11 -0.8 +3.6Commerce Bcsh pfB CBSHP 25.51 -.15 -0.6 1.50 t t t t 24.98 3 27.47 -4.1 +6.3Commerce Union Bcsh CUBN 13.60 -.10 -0.7 17 0.20p t r t t 12.50 4 15.50 -0.8 -5.8Cmcl Vehicle Grp CVGI 2.25 -.03 -1.3 5 ... t t t t 2.02 1 7.50 -18.5 -62.7Communic Sales &Lsg CSAL 15.95 +.54 +3.5 2.40 s t t t 15.13 1 34.63 -14.7 ...Communication Syst JCS 6.88 +.11 +1.6 dd 0.64 s t t t 5.56 2 12.40 -11.5 -28.5Cmty Bankers Trust ESXB 4.95 +.06 +1.2 dd ... s t t t 4.12 6 5.50 -7.8 +11.9Community HlthSys rt CYHHZ .01 -.00 -22.2 ... t s t t 0.00 1 0.03 -22.2 ...Community Tr Bcp CTBI 33.54 -.01 ... 13 1.24 r s t t 30.89 4 37.63 -4.1 +8.7Community Wst Bcsh CWBC 7.01 -.04 -0.6 25 0.12 t t s s 6.46 7 7.30 +0.6 +6.1CommunityOne Bncp COB 13.02 +.02 +0.2 35 ... s s t t 9.36 8 14.34 -3.3 +29.1CommVault Systems CVLT 35.92 +.81 +2.3 cc ... s s t t 29.41 4 49.34 -8.7 -19.7Compugen Ltd CGEN 4.72 +.22 +4.9 dd ... s t t t 4.32 1 8.84 -26.1 -44.5Computer Pro and Sy CPSI 54.51 -.07 -0.1 34 2.56 t s s s 36.04 8 59.16 +9.6 +8.1Computer Task CTG 5.64 +.19 +3.5 13 0.24 s t t t 5.35 1 9.00 -14.8 -30.3ComScore Inc SCOR 37.58 +1.98 +5.6 dd ... s s t t 33.17 2 65.00 -8.7 -34.6Comstock Holding Cos CHCI 1.80 +.05 +2.9 dd ... s s s s 1.40 1 7.70 +23.3 -75.5Comtech Telecom CMTL 20.24 +1.06 +5.5 17 1.20 s s s s 17.27 2 36.28 +0.7 -41.1Conatus Pharma CNAT 1.73 ... ... dd ... r s t t 1.40 1 8.46 -39.9 -70.3Concert Pharmaceut CNCE 14.02 +.51 +3.8 32 ... s t t t 12.16 2 25.04 -26.1 +2.2Concordia Hthcare CXRX 27.51 +1.19 +4.5 16 0.30 s t t t 19.02 2 89.10 -32.6 -42.9Concurrent Computer CCUR 5.24 +.01 +0.2 17 0.48 s s s s 4.54 3 7.18 +5.9 -3.2Condor Hosp Trust CDOR .85 +.05 +6.3 dd ... s t t t 0.72 1 3.70 -32.0 -55.6Condor Hosp Tr pfA CDORP 5.75 -.50 -8.0 ... t t t t 5.60 1 10.00 -20.7 ...Condor Hosp pfB CDORO 16.01 -.09 -0.6 ... t t t t 14.25 2 26.06 -14.6 ...Conformis Inc CFMS 7.90 -.71 -8.2 ... t t t t 7.55 1 26.93 -54.3 ...Conifer Holdings CNFR 6.37 -.17 -2.6 ... t t t t 6.00 1 10.95 -31.3 ...Conmed Corp CNMD 37.42 +.77 +2.1 24 0.80 s t t t 35.51 1 60.66 -15.1 -20.6Conn’s Inc CONN 14.89 +1.38 +10.2 12 ... s s t t 11.49 2 43.95 -36.6 -45.4ConnectOne Bancorp CNOB 15.86 +.20 +1.3 11 0.30 s t t t 14.99 2 22.55 -15.1 -14.5Conn Wtr Svc CTWS 42.15 +.25 +0.6 20 1.07 s s s s 33.15 9 43.94 +10.9 +14.8Connecture Inc CNXR 2.77 +.02 +0.7 dd ... s s t t 1.72 1 14.40 -23.3 -68.0Consolidated Commun CNSL 19.73 +.29 +1.5 dd 1.55 s s t t 17.76 4 24.20 -5.8 -12.3Consol Water Co Inc CWCO 11.27 +.23 +2.1 25 0.30 s s t t 9.59 5 13.75 -7.9 +6.6Consu Portfolio Svcs CPSS 4.14 +.15 +3.8 4 ... s s t t 3.64 2 7.42 -20.2 -40.4ContraFect Corp CFRX 3.18 ... ... dd ... r t t t 3.00 1 6.24 -33.1 -21.7ContraFect Corp wtA CFRXW .75 +.01 +1.2 ... s t t t 0.51 2 2.89 -48.3 ...ContraVir Pharma CTRV .96 +.07 +7.9 dd ... s t t t 0.76 1 6.28 -37.7 -78.3Control 4 Corp CTRL 7.50 +.22 +3.0 29 ... s s s s 5.41 3 13.58 +3.2 -45.2Copart Inc CPRT 35.53 +.64 +1.8 21 ... s s t t 32.26 5 39.86 -6.5 -8.0Corbus Pharma CRBP 1.21 +.05 +4.3 ... s s t t 1.01 1 4.31 -26.7 -47.3Corcept Therapeutics CORT 3.81 -.05 -1.3 dd ... t s t t 3.05 2 7.67 -23.5 +22.9Core-Mark Holding Co CORE 73.32 -.72 -1.0 35 0.64f t t t t 52.11 6 91.77 -10.5 +10.5Corium Intl Inc CORI 5.11 +.17 +3.4 dd ... s t t t 4.52 1 16.29 -37.1 -29.9Cornerstone OnDemand CSOD 25.08 -.23 -0.9 dd ... t t t t 22.25 2 40.70 -27.4 -23.3Corvel Corp CRVL 42.76 +.67 +1.6 31 ... s s t t 29.27 8 46.92 -2.6 +17.0Cosi Inc COSI .65 +.01 +1.3 dd ... s s s s 0.38 2 2.85 +47.3 -77.1Costco Wholesale COST 149.11 +.46 +0.3 28 1.60 s t t t 117.03 7 169.73 -7.7 +1.7Covenant Transp CVTI 22.28 +.26 +1.2 10 ... s s s s 13.60 4 36.82 +17.9 -26.0Covisint Corp COVS 1.77 -.05 -2.7 dd ... t t t t 1.51 2 3.33 -29.2 -22.9Cowen Group Inc COWN 3.06 +.10 +3.2 2 ... s s t t 2.47 2 6.59 -20.1 -36.9Cowen Group nt 2021 COWNL 23.69 +1.28 +5.7 0.52p s t t t 20.60 4 30.00 -6.7 ...Cracker Barrel CBRL 136.43 +2.70 +2.0 19 4.40a s s s s 117.95 5 162.33 +7.6 +7.7Craft Brew Alliance BREW 8.32 +.56 +7.2 92 ... s s t t 6.80 3 14.32 -0.6 -35.7Cray Inc CRAY 40.24 +6.61 +19.7 65 ... s s s s 18.00 0 40.00 +24.0 +3.8Credit Acceptance CACC 178.87 +2.87 +1.6 12 ... s r t t 159.43 2 277.98 -16.4 +0.4CS XL Silver CovCall SLVO 9.72 -.15 -1.5 q 0.90e t s s s 9.13 2 12.13 +4.1 -7.1CS XL Gold CovCall GLDI 10.71 -.07 -0.6 q 1.00e t s s s 10.20 3 12.28 +4.4 -4.7CS Velocity3xInvSilv DSLV 49.95 +4.22 +9.2 q ... s t t t 41.84 3 79.01 -30.3 -16.3CS Velocity 3xInvGld DGLD 62.82 +5.45 +9.5 q ... s t t t 53.75 3 98.60 -33.8 -16.6CS Velocity 3x Gold UGLD 10.54 -1.02 -8.8 q ... t s s s 7.10 7 12.23 +43.0 -5.3CS VS InvVix STerm XIV 17.46 +.78 +4.7 q ... s t t t 15.36 1 50.10 -32.3 -42.6CS VS Inv Vix MTerm ZIV 33.73 +.79 +2.4 q ... s t t t 31.71 2 50.88 -18.4 -18.5CS VS 2x Vix ShTm TVIX 10.62 -1.05 -9.0 q ... t s s s 5.31 3 26.50 +69.6 -55.5CS Velocity 3xSilver USLV 12.79 -1.32 -9.4 q ... t s s s 9.55 3 24.21 +30.4 -36.7CS VS Vix ShtTerm VIIX 36.79 -1.79 -4.6 q ... t s s s 20.95 8 42.56 +35.6 -8.8Cree Inc CREE 30.62 +1.39 +4.8 dd ... s s s s 22.10 5 39.81 +14.8 -21.9Cresud SACIPyA CRESY 10.39 +.20 +2.0 ... s s t t 8.50 3 15.17 -19.5 -4.1Criteo SA CRTO 36.75 +2.36 +6.9 ... s s t t 24.23 4 57.30 -7.2 -14.6Crocs Inc CROX 9.34 +.20 +2.2 dd ... s s t t 8.15 2 16.05 -8.8 -13.6Cross Country Hlthcr CCRN 11.32 +.17 +1.5 dd ... s t t t 9.82 2 18.76 -30.9 -2.3Crossroad Capital XRDC 2.53 -.08 -3.1 0.60 t s t t 1.96 2 5.30 -21.2 -34.2Crossroads Systems CRDS .24 +.03 +13.2 dd ... s t t t 0.20 1 3.05 -77.6 -90.7Crown Crafts CRWS 8.34 +.11 +1.3 12 0.32a s s t t 7.51 6 8.97 -1.8 -0.8Crown Media Holdings CRWN 4.43 +.22 +5.2 16 ... s t t t 3.24 5 6.16 -21.0 +28.0CryoPort Inc wt CYRXW .44 -.15 -25.4 ... t t t t 0.40 1 1.25 -32.3 ...CryoPort Inc CYRX 1.56 -.01 -0.6 dd ... t t t t 1.03 1 10.44 -22.8 -74.3Ctrip.com Intl Ltd CTRP 40.33 +3.20 +8.6 18 ... s t t t 21.54 6 57.36 -13.0 +59.2Cumberland Pharm CPIX 4.67 +.04 +0.9 67 ... s t t t 4.42 1 7.78 -11.2 -21.0Cumulus Media Inc CMLS .33 +.03 +8.3 dd ... s s t t 0.18 1 4.51 -1.5 -92.7Curis Inc CRIS 1.54 +.10 +6.9 dd ... s t t t 1.25 2 3.75 -47.1 -51.7Cutera Inc CUTR 10.75 -.09 -0.8 dd ... t t t t 10.12 1 16.37 -15.9 -10.8Cyanotech Corp CYAN 4.16 +.04 +1.0 ... s t t t 3.60 1 10.85 -20.8 -52.0CybrOptics CYBE 8.72 -.02 -0.2 dd ... t s s s 4.80 7 11.24 +14.0 -16.4CyberArk Software CYBR 34.47 +1.69 +5.2 ... s t t t 31.50 1 76.35 -23.6 -28.3Cyclacel Pharmaceutl CYCCP 5.80 +.44 +8.2 0.60 s s s s 3.60 5 8.40 +48.0 ...Cyclacel Pharmaceutl CYCC .33 +.02 +6.8 dd ... s r t t 0.30 1 2.13 -33.8 -50.8CymaBay Therapeutics CBAY 1.10 +.04 +3.8 dd ... s s t t 0.82 1 13.39 -34.9 -91.0Cynapsus Therapeutic CYNA 13.71 +.20 +1.5 ... s s t t 12.10 3 18.50 -10.3 -24.0Cynosure Inc CYNO 36.40 +1.26 +3.6 53 ... s t t t 28.20 5 45.05 -18.5 +14.9Cypress Semi CY 7.09 +.54 +8.2 0.44 s t t t 6.30 1 16.25 -27.7 -52.6Cyren Ltd CYRN 1.34 -.02 -1.5 dd ... t t t t 1.31 1 3.57 -21.2 -47.7CyrusOne Inc CONE 35.81 +.05 +0.1 dd 1.26 s s t t 28.09 8 38.18 -4.4 +27.5CytRx Corp CYTR 2.77 +.27 +10.8 dd ... s s s s 1.55 4 5.42 +4.5 -8.4Cytokinetics Inc CYTK 7.06 +.04 +0.6 dd ... s t t t 5.50 3 13.18 -32.5 +8.2CytomX Therapeutics CTMX 12.50 +.45 +3.7 ... s t t t 9.01 3 24.68 -40.1 ...Cytori Therapeutics CYTX .16 +.03 +20.3 dd ... s s t t 0.13 1 1.47 -13.5 -71.4Cytosorbents Corp CTSO 3.86 +.33 +9.3 dd ... s t t t 3.11 1 15.24 -30.7 -56.0DBV Technologies SA DBVT 23.83 +.51 +2.2 ... s t t t 20.26 2 44.76 -34.4 +2.8DHX Media Ltd DHXM 5.09 +.31 +6.5 0.06f s t t t 4.64 2 8.53 -23.1 -31.1DLH Holdings Corp DLHC 3.24 +.09 +2.9 4 ... s s t t 1.85 6 4.47 -22.9 +38.8DS Healthcare Grp DSKX 1.50 -.15 -9.1 dd ... t t t t 0.70 2 4.96 -41.6 +108.9DSP Group DSPG 8.62 +.11 +1.3 ... s t t t 7.89 2 12.17 -8.7 -25.4DT Asia Invest rt CADTR .18 -.02 -10.0 ... t t s s 0.10 4 0.35 +55.2 ...DT Asia Invest wt CADTW .09 -.01 -6.0 ... t t t t 0.02 5 0.17 -6.0 ...DTS Inc DTSI 22.79 +.88 +4.0 cc ... s s s s 19.62 2 38.24 +0.9 -19.5DXP Enterprises Inc DXPE 14.55 +.93 +6.8 dd ... s t t t 13.20 1 49.06 -36.2 -69.8Daktronics Inc DAKT 8.21 +.48 +6.2 32 0.40 s s t t 7.06 2 13.17 -5.8 -36.7Data I O DAIO 2.14 +.02 +0.9 19 ... s t t t 2.10 1 3.80 -15.1 -32.3Datalink Corporation DTLK 6.67 +.25 +3.9 19 ... s s t t 5.10 3 12.42 -1.9 -47.0Dataram Corp DRAM .80 -.01 -1.2 dd ... t s s s 0.53 1 3.57 +21.2 -66.7Datawatch Corp DWCH 4.72 +.12 +2.6 dd ... s t t t 3.10 4 8.35 -21.1 -28.6Dave & Busters Ent PLAY 34.13 +.66 +2.0 29 ... s s t t 29.30 4 43.35 -18.2 ...DavidsTea Inc DTEA 9.30 +.23 +2.5 ... s t t t 8.88 1 29.97 -24.9 ...Dawson Geophysical DWSN 2.93 -.02 -0.7 dd ... t t t t 2.90 1 7.00 -15.3 -59.6Dehaier Medical Sys DHRM 1.73 -.14 -7.5 ... t s t t 1.22 2 4.29 -23.5 -26.7Del Frisco’s Rest DFRG 15.44 +.42 +2.8 22 ... s s t t 12.25 4 22.48 -3.6 -21.6Del Taco Restaurant TACO 9.12 +.44 +5.1 ... s t t t 8.41 1 17.25 -14.4 -13.1Delcath Systems Inc DCTH .26 -.01 -4.4 dd ... t t t t 0.25 1 1.92 -48.0 -75.2Delta Tech wt DELTW .05 -.01 -20.6 ... t t t t 0.02 1 1.48 -56.5 ...Dennys Corp DENN 9.54 +.16 +1.7 22 ... s s t t 8.71 3 12.80 -3.0 -11.9Dentsply Intl XRAY 55.70 +.97 +1.8 32 0.29 s t t t 49.48 5 63.45 -8.5 +5.0Depomed Inc DEPO 16.49 +.42 +2.6 16 ... s s t t 13.27 2 33.74 -9.0 -11.6Derma Sciences Inc DSCI 3.30 +.25 +8.2 dd ... s t t t 2.85 1 9.23 -27.8 -65.7Dermira Inc DERM 22.50 +1.05 +4.9 dd ... s t t t 14.20 4 35.75 -35.0 +29.0Descartes Systems DSGX 15.72 +.30 +1.9 63 ... s t t t 14.35 3 20.74 -21.7 +0.4DestinationMaternity DEST 7.48 +.65 +9.5 dd 0.80 s s t t 4.99 3 16.74 -14.2 -53.2Destination XL Grp DXLG 4.56 +.41 +9.9 dd ... s s t t 3.95 3 6.70 -17.4 -18.5Deswell Inds DSWL 1.20 +.03 +2.6 dd 0.14 s t t t 1.08 2 1.97 -16.1 -30.3DexCom Inc DXCM 59.26 +3.14 +5.6 dd ... s t t t 47.92 3 103.29 -27.6 -9.4Diamond Foods Inc DMND 36.06 +.94 +2.7 35 ... s t t t 25.75 7 42.13 -6.5 +32.0Diamond Hill Inv DHIL 186.65 +2.25 +1.2 16 5.00e s s t t 139.11 6 231.85 -1.2 +36.0Diamondback Energy FANG 67.97 -1.16 -1.7 dd ... t s s s 55.48 5 85.82 +1.6 -5.3Diana Containerships DCIX .38 -.01 -2.6 dd 0.01 t t t t 0.34 1 2.70 -52.5 -81.6Dicerna Pharma DRNA 5.56 +.13 +2.4 dd ... s t t t 4.71 1 27.33 -53.2 -74.6Differential Brands DFBG 4.80 -.39 -7.5 ... t t t t 2.43 3 11.70 -3.0 -47.6Digi Intl DGII 8.47 +.20 +2.4 22 ... s t t t 7.70 2 13.53 -25.6 -18.5

Digimarc Corp DMRC 29.60 +1.05 +3.7 dd ... s t t t 20.90 4 49.25 -18.9 +3.1Digirad Corp DRAD 4.56 -.16 -3.4 4 0.20 t t t t 3.50 4 6.92 -21.2 +11.3DigitalAlly Inc DGLY 5.43 +.36 +7.1 dd ... s t t t 3.84 2 18.80 -14.1 -57.4Digital Turbine Inc APPS 1.14 -.07 -5.8 dd ... t s t t 0.85 1 4.39 -14.3 ...Dime Cmty Bcsh DCOM 16.89 +.26 +1.6 14 0.56 s s t t 15.16 5 18.74 -3.4 +9.1Dimension Therapeut DMTX 6.54 +.50 +8.3 ... s t t t 5.87 1 15.55 -42.0 ...Diodes Inc DIOD 18.57 +.42 +2.3 18 ... s t t t 17.28 1 30.65 -19.2 -35.5Dipexium Pharma DPRX 6.83 -.77 -10.1 dd ... t t t t 6.63 1 17.10 -39.0 -39.2Discovery Comm A DISCA 25.56 +.56 +2.2 16 ... s t t t 23.74 2 34.94 -4.2 -17.6Discovery Comm C DISCK 25.03 +.59 +2.4 ... s t t t 23.33 2 32.78 -0.8 -17.2Discovery Labs DSCO 2.32 +.03 +1.3 ... s t t t 1.42 1 25.48 -22.6 -88.1Dish Network Corp DISH 44.15 +.84 +1.9 16 ... s t t t 38.85 2 80.75 -22.8 -44.0Diversicare Hlthcre DVCR 7.30 -.28 -3.7 38 0.22 t t t t 6.45 1 17.15 -10.4 -24.4Divers Rest Hldgs SAUC 1.57 -.01 -0.6 dd ... t t t t 1.36 1 4.93 -30.2 -67.0Dixie Group Inc DXYN 4.09 +.01 +0.1 dd ... s t t t 3.81 1 11.50 -21.7 -57.3Dollar Tree Stores DLTR 78.55 +3.32 +4.4 65 ... s s s s 60.31 8 84.22 +1.7 -0.8Donegal A DGICA 14.70 +.17 +1.2 17 0.54 s s s s 12.69 6 16.25 +4.4 -6.4Donnelley RR & Sons RRD 13.18 +.46 +3.6 12 1.04 s s t t 12.07 2 20.22 -10.5 -18.8Dorchester Minerals DMLP 10.04 +.11 +1.1 16 0.87e s s s s 8.57 1 25.72 +1.5 -57.4Dorman Products Inc DORM 42.60 +1.01 +2.4 17 ... s t t t 40.17 2 53.75 -10.3 -13.1Double Eagle Acq un EAGLU 10.00 +.02 +0.2 ... s r r r 9.81 4 10.40 ... ...Double Eagle Acq wt EAGLW .48 ... ... ... r s t t 0.21 1 3.00 -20.0 ...Double Eagle Acq EAGL 9.56 -.03 -0.3 ... t s r r 9.50 1 10.50 ... ...DraftDay Fantasy Sp DDAY .26 +.01 +4.8 dd ... s s t t 0.20 1 4.24 -26.0 -86.5DragonWave Inc wt DRWIW .01 +.00 +75.0 ... s s t t 0.00 1 0.58 -22.2 ...DragonWave Inc DRWI 1.83 +.04 +2.2 ... s t t t 1.40 1 24.28 -35.2 -91.6DreamWorks Animation DWA 21.22 +.37 +1.8 dd ... s t t t 17.02 4 29.75 -17.7 +2.3DryShips Inc DRYS .12 +.01 +12.1 dd ... s s t t 0.08 1 1.08 -31.0 -89.2Duluth Holdings Inc DLTH 15.32 +.33 +2.2 ... s s s s 12.76 5 18.23 +5.0 ...Dunkin Brands Grp DNKN 42.93 +.97 +2.3 23 1.20f s s s s 36.44 4 56.79 +0.8 -9.2Durect Corporation DRRX 1.06 +.01 +1.0 dd ... s t t t 0.96 1 3.42 -52.0 +8.2Dynamic Matls BOOM 6.38 +.34 +5.6 dd 0.08m s s t t 4.84 2 16.57 -8.7 -56.6Dynasil Corp of Am DYSL 1.43 +.06 +4.4 48 ... s t t t 1.29 1 2.88 -21.9 -8.0Dynavax Technologies DVAX 19.94 +.97 +5.1 dd ... s t t t 16.75 3 32.49 -17.5 +16.4E-Compass Acq rt ECACR .24 +.02 +9.1 ... s s s s 0.15 7 0.30 +60.0 ...E-Future Holding Inc EFUT 5.69 +.02 +0.4 ... s t t t 3.80 2 18.38 -36.1 +39.5E-Trade Financial ETFC 21.86 +.71 +3.4 24 ... s t t t 19.61 2 31.48 -26.2 -18.4eBay Inc EBAY 22.95 +.46 +2.0 15 ... s t t t 21.52 2 29.83 -16.5 -2.4EDAP TMS EDAP 3.58 +.13 +3.8 33 ... s s t t 2.59 3 6.57 -13.3 +0.9eHealth Inc EHTH 10.23 +.40 +4.1 dd ... s s s s 8.81 2 16.81 +2.5 -10.2EMC Insurance EMCI 23.96 -.54 -2.2 9 0.76f t s t t 19.84 6 26.83 -5.3 +11.6ENGlobal Corp ENG .85 -.08 -8.6 9 ... t s t t 0.68 2 1.95 -12.4 -51.3EPIQ Systems Inc EPIQ 11.41 +.31 +2.8 dd 0.36 s t t t 10.50 2 18.60 -12.7 -37.9ESSA Bancorp Inc ESSA 13.27 +.04 +0.3 15 0.36 s t t t 11.98 7 13.92 -3.0 +8.5ETF AlphaVidentIntl VIDI 19.09 +.10 +0.5 q 0.28e s s t t 15.82 4 25.15 -4.9 -18.5ETF Vident CoreUS Eq VUSE 22.91 +.46 +2.0 q 0.36e s s t t 21.66 2 28.05 -7.7 -15.9ETF Vident US Bond VBND 50.27 -.13 -0.3 q 0.43e t s s s 48.93 7 50.95 +2.4 +1.9ETF Loncar Cancer CNCR 20.17 +.97 +5.0 ... s t t t 18.23 2 31.50 -29.4 ...ETF Validea MktLedg VALX 20.53 +.67 +3.4 q ... s s t t 19.30 2 27.25 -11.0 -22.0ETF BioSh BiotchProd BBP 23.16 +.82 +3.7 q 0.40e s t t t 21.47 1 38.63 -24.9 -19.5ETF BioSh Clinical BBC 18.11 +.86 +5.0 q 0.15e s t t t 16.06 1 40.13 -37.7 -39.6ETF Tuttle US Core TUTT 21.38 ... ... q ... r t t t 20.87 2 25.81 -5.0 ...ETF Tuttle MS Inco TUTI 22.06 ... ... q ... r t t t 21.97 1 26.27 -5.0 ...EV Energy Partners EVEP 2.00 -.10 -4.8 1 0.30m t s t t 1.60 1 18.14 -28.8 -77.8EXFO Inc EXFO 3.01 +.02 +0.7 30 ... s s s s 2.12 5 4.06 +9.9 -15.1Eagle Bancorp Inc EGBN 46.39 +.40 +0.9 19 ... s s t t 35.18 6 55.56 -8.1 +25.2Eagle Bncp Montana EBMT 11.17 -.10 -0.9 17 0.31 t t t t 10.54 3 13.23 -9.6 +5.3Eagle Bulk Shipping EGLE .54 +.07 +14.9 ... s t t t 0.41 1 11.85 -84.7 -95.3Eagle Pharmaceutical EGRX 56.54 -1.14 -2.0 dd ... t t t t 22.23 5 104.17 -36.2 +195.3EarthLink Hldgs ELNK 5.48 -.13 -2.3 dd 0.20 t t t t 4.21 3 9.86 -26.2 +29.4East West Bancorp EWBC 30.06 +1.17 +4.0 11 0.80 s t t t 27.25 2 46.50 -27.7 -26.2Easterly Acquis un EACQU 9.85 ... ... ... r s t t 9.56 4 10.30 -3.0 ...Eastern Co EML 15.24 -.01 -0.1 13 0.44 t t t t 15.01 1 20.66 -18.9 -22.3Ebix Inc EBIX 32.89 +.97 +3.0 16 0.30 s s s s 19.78 8 38.29 +0.3 +37.1Echelon Corporation ELON 5.28 -.15 -2.8 dd ... t t t t 4.71 1 12.10 -6.4 -53.6Echo Global Logis ECHO 24.84 +.50 +2.1 89 ... s s s s 16.56 5 34.35 +21.8 -7.7Echo Therapeutics ECTE .91 +.01 +1.1 dd ... s t t t 0.90 1 3.00 -35.9 -64.8EchoStar Corp SATS 36.07 +1.29 +3.7 22 ... s s t t 30.86 3 56.00 -7.8 -36.2Ecology & Environ EEI 9.79 +.20 +2.1 26 0.48 s s t t 8.28 5 11.99 -4.3 -3.1Edge Therapeutics EDGE 6.99 +.09 +1.3 ... s t t t 6.45 1 25.87 -44.1 ...Edgewater Technology EDGW 7.04 +.03 +0.4 78 ... s t t t 5.60 6 8.28 -12.1 -3.0Editas Medicine Inc EDIT 15.94 +.54 +3.5 ... s t t t 12.57 5 19.42 -12.4 ...Educational Devel EDUC 10.23 +.28 +2.8 17 0.36 s s t t 3.97 5 17.58 -7.6 +138.7eGain Corp EGAN 4.05 +.22 +5.7 dd ... s s t t 2.79 6 5.22 -4.9 +3.5Egalet Corp EGLT 8.64 +.60 +7.5 dd ... s s t t 7.06 2 17.03 -21.6 -19.88x8 Inc EGHT 10.83 +.02 +0.2 cc ... s t t t 7.00 6 13.65 -5.4 +36.38point3 Energy Ptrs CAFD 15.00 +.97 +6.9 0.87f s s t t 10.26 5 21.15 -7.1 ...El Pollo Loco LOCO 11.52 +.54 +4.9 18 ... s t t t 9.58 1 29.20 -8.8 -54.5Elbit Systems ESLT 81.99 +1.32 +1.6 21 1.48 s t t t 62.75 7 90.40 -7.2 +33.2Eldorado Resorts ERI 9.40 +.17 +1.8 dd ... s t t t 4.05 8 11.61 -14.5 +120.3Electro Rent ELRC 9.17 +.16 +1.8 21 0.50 s s t t 7.30 4 13.20 -0.3 -26.7Electro Sci ESIO 6.94 +.08 +1.2 dd 0.32 s s s s 4.09 0 6.97 +33.7 +5.9Electronic Arts EA 59.36 +.11 +0.2 15 ... s t t t 53.01 3 76.92 -13.6 +5.4Elect Imaging EFII 38.16 +1.51 +4.1 35 ... s t t t 35.88 2 49.82 -18.4 -7.6Eleven Biotherap EBIO .28 +.00 +0.7 dd ... s t t t 0.25 1 13.78 -90.9 -97.3Elizabeth Arden Inc RDEN 5.89 +.25 +4.4 dd ... s t t t 5.02 1 17.44 -40.5 -64.1eLong Inc LONG 17.37 -.06 -0.3 dd ... t s s s 12.62 4 27.25 +1.5 +7.9Emcore Corporation EMKR 5.10 +.03 +0.6 18 ... s t t t 4.96 1 8.52 -16.8 -3.4Emmis Commun EMMS .52 +.02 +3.6 dd ... s t t t 0.43 1 2.22 -19.1 -75.7Empire Resorts NYNY 14.96 +.37 +2.5 dd ... s s t t 11.42 2 31.85 -16.9 -53.5Empire Resources ERS 3.27 -.05 -1.5 12 0.10a t s t t 2.35 4 4.71 -6.3 -23.7Enanta Pharma ENTA 28.87 +2.17 +8.1 9 ... s s t t 16.75 4 51.89 -12.6 -20.9Encore Capital Grp ECPG 21.44 +.59 +2.8 8 ... s s t t 16.09 2 44.61 -26.3 -49.1Encore Wire WIRE 34.67 -.02 -0.1 17 0.08 t t t t 30.23 3 48.50 -6.5 +3.1Endo Intl plc ENDP 51.58 +1.49 +3.0 dd ... s t t t 46.66 1 96.58 -15.7 -39.6Endocyte Inc ECYT 3.14 +.04 +1.3 dd ... s s t t 2.65 2 6.76 -21.7 -41.3Endologix Inc ELGX 7.11 +.19 +2.7 dd ... s t t t 6.51 1 18.07 -28.2 -51.6Endurance Intl EIGI 8.40 +.31 +3.8 dd ... s t t t 7.45 1 23.49 -23.1 -55.2EnerNOC Inc ENOC 4.72 +.14 +3.1 dd ... s s s s 2.92 2 19.04 +22.6 -74.6Energous Corp WATT 5.57 +.55 +11.0 dd ... s s t t 3.65 3 12.00 -29.6 -46.7Energy Focus Inc EFOI 9.14 +.95 +11.6 14 ... s t t t 4.35 2 29.20 -33.5 +96.9Energy Recovery ERII 6.04 +.47 +8.4 dd ... s s t t 2.07 6 9.50 -14.6 +66.3Energy XXI Ltd EXXI .45 -.02 -3.6 dd ... t t t t 0.33 1 5.00 -55.1 -86.3Enphase Energy Inc ENPH 2.13 +.18 +9.2 dd ... s t t t 1.63 1 15.25 -39.3 -86.8Ensign Group ENSG 18.65 -.06 -0.3 16 0.16f t t t t 17.60 2 27.04 -17.6 -7.7Enstar Group Ltd ESGR 152.12 +.77 +0.5 15 ... s s s s 134.71 6 166.40 +1.4 +10.6Entegra Financial ENFC 16.55 -.19 -1.1 5 ... t t t t 15.29 3 19.90 -14.5 +9.6Entegris Inc ENTG 12.00 +.35 +3.0 21 ... s s t t 10.37 4 15.20 -9.6 -14.7Entellus Medical ENTL 16.31 +.74 +4.8 dd ... s s t t 13.92 2 28.81 -3.3 -27.3EnteroMedics Inc ETRM 1.21 +.22 +22.2 ... s t t t 0.82 1 21.00 -37.9 -94.3Enterprise Bncp Mass EBTC 22.03 +.20 +0.9 14 0.52f s s t t 19.87 5 24.90 -3.6 +3.4Enterprise Fin Svc EFSC 27.25 +.35 +1.3 16 0.36f s s t t 19.68 7 30.73 -3.9 +33.7Enzon Pharmaceutical ENZN .49 +.03 +5.9 1 0.75e s t t t 0.39 2 0.90 -29.0 +21.7Enzymotec Ltd ENZY 8.68 -.47 -5.1 ... t t t t 5.75 6 10.83 -11.4 +60.5Epirus Biopharm EPRS 2.70 +.38 +16.4 dd ... s s t t 2.10 1 11.75 -12.6 -66.9Epizyme Inc EPZM 10.08 +.54 +5.7 dd ... s s t t 8.27 1 28.48 -37.1 -55.6ePlus Inc PLUS 73.49 +2.05 +2.9 12 ... s t t t 61.78 3 109.33 -21.2 -11.1Equinix Inc EQIX 291.30 +6.42 +2.3 dd 6.76a s t t t 219.30 8 318.36 -3.7 +32.9Equity Bancshares EQBK 20.84 +.07 +0.3 ... s t t t 16.00 6 24.93 -10.9 ...Erickson Inc EAC 1.75 -.02 -1.1 dd ... t t t t 1.61 1 7.64 -14.6 -74.9Ericsson ERIC 9.06 +.35 +4.0 0.39e s s t t 8.43 2 13.14 -5.7 -28.8Erie Indemnity Co ERIE 98.18 +1.20 +1.2 30 2.92f s s s s 79.00 9 101.80 +2.7 +9.6Escalade Inc ESCA 11.55 +.48 +4.3 13 0.44 s t t t 10.70 1 20.00 -12.8 -28.0Escalon Medical ESMC 1.00 +.13 +14.9 dd ... s s t t 0.82 2 1.80 -5.7 -29.3Esperion Therap ESPR 16.03 +1.11 +7.4 dd ... s s t t 12.61 1 120.96 -28.0 -77.9Essa Pharma Inc EPIX 2.81 -.08 -2.8 ... t t t t 2.31 1 12.25 -33.9 ...Essendant Inc ESND 28.00 -.09 -0.3 10 0.56 t s t t 26.92 1 44.91 -13.9 -34.3Etsy Inc ETSY 7.49 +.59 +8.6 ... s s t t 6.04 1 35.74 -9.3 ...Euronet Worldwide EEFT 65.95 +.95 +1.5 36 ... s t t t 51.65 5 82.49 -8.9 +18.5Ever-Glory Intl EVK 2.29 +.20 +9.6 3 ... s s t t 1.62 2 6.90 -4.6 -67.1Evine Live Inc EVLV .50 -.02 -3.5 dd ... t t t t 0.49 1 6.99 -71.8 -92.2Evoke Pharma Inc EVOK 2.84 +.02 +0.7 dd ... s s t t 2.37 1 8.00 -13.9 -48.8Evolving Systems Inc EVOL 5.16 +.06 +1.2 16 0.44 s s t t 4.95 1 10.25 -6.2 -35.2ExOne Co XONE 9.12 +.56 +6.5 dd ... s s t t 5.81 3 17.20 -9.2 -49.9Exa Corp EXA 10.62 +.03 +0.3 dd ... s s t t 9.02 5 12.34 -8.5 +2.1Exact Sciences Corp EXAS 6.14 +.27 +4.6 dd ... s t t t 5.37 1 32.85 -33.5 -77.5Exactech Inc EXAC 19.75 +.19 +1.0 18 ... s s s s 16.11 4 26.20 +8.8 -13.5ExchTr RoboStox ROBO 21.44 +.58 +2.8 q 0.07e s t t t 12.83 6 27.50 -11.4 -18.7Exelixis Inc EXEL 4.22 +.02 +0.5 dd ... s s t t 2.45 5 6.80 -25.2 +84.2ExlService Hldgs Inc EXLS 44.97 +1.19 +2.7 22 ... s s s s 31.14 9 47.90 +0.1 +39.5Expedia Inc EXPE 105.44 +3.19 +3.1 18 0.96 s s t t 88.40 4 140.51 -15.2 +15.1Expeditors Intl EXPD 46.58 +.88 +1.9 20 0.72 s s s s 40.41 6 51.80 +3.3 +2.4Exponent Inc EXPO 47.58 +.32 +0.7 30 0.72f s s t t 40.58 5 54.73 -4.7 +8.2Express Scripts ESRX 68.65 +1.31 +1.9 21 ... s t t t 65.55 2 94.61 -21.5 -20.3Extreme Networks Inc EXTR 2.53 +.04 +1.4 dd ... s t t t 2.11 2 4.55 -38.0 -25.7Eyegate Pharmaceut EYEG 2.65 -.07 -2.6 ... t s t t 1.38 1 22.75 -3.3 ...EZchip Semicond EZCH 25.40 +.01 ... dd ... r s s s 14.30 0 25.44 +2.7 +19.4Ezcorp Inc EZPW 2.65 +.17 +6.9 dd ... s t t t 2.44 1 10.76 -46.9 -75.8F5 Networks Inc FFIV 89.51 +1.68 +1.9 16 ... s t t t 86.03 1 135.20 -7.7 -23.8FBR & Co FBRC 16.26 -.26 -1.6 dd 0.80 t t t t 15.87 1 25.56 -18.3 -29.7FEI Company FEIC 73.47 +1.11 +1.5 25 1.20 s s t t 64.93 4 87.51 -7.9 -7.1FLIR Systems FLIR 30.26 +.96 +3.3 17 0.48f s s s s 25.12 7 32.99 +7.8 -10.5FRP Holdings FRPH 31.57 +.68 +2.2 24 ... s s t t 27.64 4 37.88 -7.0 -5.4FS Bancorp Inc FSBW 24.09 -.31 -1.3 8 0.28 t s t t 18.86 7 26.49 -7.3 +27.5FTD Companies FTD 23.86 +.69 +3.0 25 ... s s t t 21.79 2 35.37 -8.8 -32.7Facebook Inc FB 101.61 -.40 -0.4 66 ... t s t t 72.00 7 117.59 -2.9 +33.8Fact Pure Resaturant BITE 23.54 +.37 +1.6 q ... s s t t 22.06 4 26.75 -3.9 ...FactPurBlueStIsrTech ITEQ 20.92 +.58 +2.8 ... s t t t 19.79 2 27.33 -13.2 ...Fairchild Semicond FCS 19.87 -.59 -2.9 48 ... t t t t 12.22 9 21.71 -4.1 +24.5Fairpoint Commun FRP 13.79 -.38 -2.7 4 ... t t t t 13.29 1 20.98 -14.2 -12.3Fairway Group Hldgs FWM .31 +.00 +0.3 dd ... s t t t 0.26 1 7.81 -53.2 -94.4FalconStor Software FALC 1.68 +.06 +3.7 dd ... s t t t 1.22 3 2.95 -10.6 +22.7Famous Daves of Am DAVE 5.71 +.09 +1.6 dd ... s s t t 5.27 1 34.72 -17.7 -82.6Farmer Bros FARM 26.49 +.84 +3.3 cc ... s t t t 20.90 5 32.94 -17.9 +6.0Farm Cap Bk FFKT 25.65 +.09 +0.4 13 0.28 s s t t 22.75 4 31.98 -5.4 +10.3Farmers Natl Banc Cp FMNB 8.36 +.10 +1.2 18 0.12 s s t t 7.60 7 8.75 -2.8 +7.2Faro Technologies FARO 25.44 +.80 +3.2 29 ... s s t t 20.72 2 64.00 -13.8 -58.5Fastenal Co FAST 43.68 +.64 +1.5 25 1.20f s s s s 34.45 0 44.44 +7.0 +4.6Fate Therapeutics FATE 1.57 -.12 -7.1 dd ... t t t t 1.65 1 8.78 -53.4 -66.7Fauquier Bankshares FBSS 14.63 +.21 +1.5 dd 0.48 s t t t 13.47 3 18.70 -4.1 -15.8Federal-Mogul Hldgs FDML 4.01 +.03 +0.8 dd ... s t t t 3.81 1 15.50 -41.5 -73.9Federated Natl Hldg FNHC 23.10 +.14 +0.6 8 0.20f s t t t 20.23 3 32.61 -21.9 -22.7Female Health Co FHCO 1.60 +.04 +2.6 9 ... s s s s 1.16 2 3.90 +10.3 -58.7Fenix Parts Inc FENX 4.91 +.13 +2.7 ... s s t t 4.50 1 11.92 -27.7 ...Ferroglobe plc GSM 7.11 -.57 -7.4 0.32a t t t t 7.36 1 13.17 -33.9 ...Fibrocell Science FCSC 2.31 +.16 +7.4 dd ... s t t t 2.05 1 7.60 -49.2 -49.4FibroGen Inc FGEN 18.56 +.86 +4.9 dd ... s t t t 14.38 3 32.79 -39.1 -40.5Fidelity Nasdaq Comp ONEQ 174.03 +3.79 +2.2 q 1.96e s t t t 141.00 6 205.63 -11.6 -9.7






Fidelity Southern Cp LION 15.00 +.38 +2.6 9 0.48f s t t t 14.01 2 23.05 -32.8 -5.8Fidus Investment FDUS 12.24 +.02 +0.2 8q 1.56a s t t t 7.49 5 17.44 -10.6 -13.1Fiesta Restaurant Gp FRGI 35.34 +.58 +1.7 24 ... s t s s 31.70 1 69.00 +5.2 -44.1Fifth St Asset Mgmt FSAM 1.75 +.24 +15.9 2 0.68 s t t t 1.31 1 13.25 -46.3 -80.7Fifth St Fin nt 2028 FSCFL 24.00 +.10 +0.4 1.53 s s s s 22.65 5 25.88 +0.9 ...Fifth Street Fin FSC 4.74 +.05 +1.1 7 0.72 s t t t 4.53 1 7.36 -25.7 -23.9Fifth Street Senior FSFR 6.97 -.01 -0.1 6 0.90 t s t t 6.53 1 11.10 -18.7 -25.4Fifth Third Bcp FITB 15.58 +.71 +4.8 9 0.52 s t t t 13.84 3 21.93 -22.5 -19.8FifthThird Bc dep pf FITBI 28.17 +.98 +3.6 1.66 s s t t 26.00 7 29.55 -2.5 ...51job Inc JOBS 28.88 +.96 +3.4 19 ... s s t t 22.23 5 37.77 -2.0 -20.2Financial Engines FNGN 26.01 +.72 +2.8 38 0.28 s t t t 23.86 1 46.34 -22.8 -35.5Financial Instit FISI 27.32 +.60 +2.2 12 0.80 s s t t 22.31 8 29.04 -2.4 +19.7Finisar Corp FNSR 13.37 +.84 +6.7 74 ... s s t t 10.66 3 23.38 -8.0 -38.1Finish Line FINL 18.49 +.60 +3.4 15 0.40f s s s s 15.37 3 29.05 +2.3 -23.4Finjan Holdings Inc FNJN 1.00 -.02 -2.0 dd ... t t t t 0.85 1 3.21 -13.0 ...FireEye Inc FEYE 13.21 +1.21 +10.1 dd ... s t t t 11.35 1 55.33 -36.3 -69.7First Bancorp ME FNLC 18.83 +.50 +2.7 12 0.88 s s t t 16.20 5 22.56 -8.0 +14.1Fst Bcp N Caro FBNC 18.70 +.18 +1.0 14 0.32 s s t t 15.18 8 19.92 -0.2 +10.0First Bncshs Miss. FBMS 16.35 +.19 +1.2 10 0.15 s t t t 14.03 5 19.32 -10.9 +13.4First Busey Corp BUSE 18.90 +.19 +1.0 14 0.68 s t t t 17.68 3 22.59 -8.4 -0.6First Busn Finl Svcs FBIZ 21.68 +.43 +2.0 11 0.48f s t t t 18.32 4 27.35 -13.3 -5.9First Cash Fncl Svcs FCFS 39.28 +1.11 +2.9 18 ... s s s s 29.64 5 50.98 +4.9 -21.61st Century Bancshs FCTY 8.50 +.02 +0.2 37 ... s s s s 5.48 9 9.00 +23.2 +27.9Fst Citz Bcsh A NC FCNCA 233.91 +4.97 +2.2 14 1.20 s s t t 213.74 4 269.50 -9.4 -9.3Fst Cmty Bcsh VA FCBC 18.03 +.24 +1.3 14 0.56 s s t t 15.79 5 20.82 -3.2 +12.5First Community Corp FCCO 13.21 ... ... 14 0.32f r t t t 11.15 5 15.59 -11.5 +19.5Fst Conn Bncp FBNK 16.21 +.18 +1.1 19 0.24 s t t t 14.42 5 18.40 -6.9 +7.71st Constitution Bcp FCCY 11.63 +.06 +0.5 10 ... s t t t 10.00 6 12.89 -5.1 +14.9Fst Defiance Finl FDEF 38.65 +.02 +0.1 14 0.88f s s s s 31.35 7 42.46 +2.3 +24.0FtFncl Bncp OH FFBC 16.63 +.27 +1.7 14 0.64 s s t t 13.76 4 21.00 -8.0 -4.4First Fncl Bankshs FFIN 27.55 +.65 +2.4 18 0.64 s s t t 24.12 3 36.51 -8.7 +5.0Fst Fin Cp IN THFF 32.81 +.03 +0.1 14 0.98 s s t t 31.15 3 37.71 -3.4 -1.5Fst Fincl Nwst FFNW 13.04 +.07 +0.5 19 0.24 s t t t 11.49 7 14.00 -6.6 +8.8First Foundation Inc FFWM 21.97 +.41 +1.9 18 ... s s t t 17.56 7 24.89 -6.9 +19.8Fst Guaranty Bancshs FGBI 15.81 -.07 -0.4 0.64b t t t t 14.60 2 21.73 -15.7 ...Fst Internet Bcp INBK 26.04 +.48 +1.9 13 0.24 s s t t 16.11 5 39.76 -9.2 +59.8Fst Intste BancSys A FIBK 26.57 +.37 +1.4 14 0.88f s s t t 24.92 3 31.25 -8.6 +3.6Fst Merchants Cp FRME 22.75 +.19 +0.8 13 0.44 s s t t 21.34 3 27.60 -10.5 -1.2Fst Mid-Ill Bcsh FMBH 24.92 -1.07 -4.1 14 0.60f t t t t 18.65 8 26.50 -4.2 +34.2Fst Midw Bcp FMBI 16.83 +.45 +2.7 15 0.36 s s t t 14.56 5 19.81 -8.7 -0.9Fst NBC Bk Hldg FNBC 25.34 +.97 +4.0 7 ... s t t t 23.23 2 43.52 -32.2 -27.0First Niagara Fncl FNFG 9.37 +.27 +3.0 17 0.32 s t t t 8.45 4 11.22 -13.6 +7.0First Northwest Bncp FNWB 12.41 +.12 +0.9 ... s t t t 11.62 3 14.26 -12.3 -2.1Fst Savings Fncl FSFG 33.01 +.01 ... 11 0.48 r t t t 26.20 7 36.98 -9.4 +25.1First Solar Inc FSLR 63.05 +2.06 +3.4 11 ... s s t t 40.25 8 72.12 -4.5 +23.41st Source Corp SRCE 30.11 +.96 +3.3 14 0.72b s s t t 27.01 5 34.35 -2.5 +3.9Fst South Bncp FSBK 8.27 -.20 -2.4 16 0.10 t t t t 7.41 4 9.59 -3.3 +4.0Fst Tr Nasd-100 Tech QTEC 38.23 +1.08 +2.9 q 0.61e s s t t 33.85 4 45.59 -10.4 -14.3FstTr AsiaPac exJpn FPA 25.65 +.53 +2.1 q 0.99e s s t t 21.65 4 33.56 -6.6 -13.9FstTr Europe FEP 26.57 +.49 +1.9 q 0.79e s t t t 25.46 2 33.40 -10.2 -14.0FstTr Japan FJP 41.48 +1.11 +2.7 q 0.41e s t t t 39.50 2 54.38 -12.1 -13.0FstTr DevMkts FDT 41.97 +.79 +1.9 q 0.78e s t t t 40.46 2 53.77 -10.0 -14.2FstTr EmergMkts FEM 16.57 +.35 +2.2 q 0.68e s s t t 15.39 2 25.69 -7.8 -24.3FstTr Germany FGM 32.36 +.68 +2.1 q 0.41e s t t t 30.65 2 40.62 -10.6 -16.2FstTr Canada FCAN 19.02 +.21 +1.1 q 0.62e s s t t 17.36 2 32.52 -11.6 -37.8FstTr United Kingdom FKU 34.78 +.26 +0.8 q 0.94e s t t t 33.33 2 45.75 -13.4 -14.8FstTr Switzerland FSZ 36.36 +.80 +2.2 q 0.39e s t t t 34.89 2 43.69 -9.3 -9.4FstTr HongKong FHK 28.41 +.47 +1.7 q 1.01e s t t t 24.66 2 48.28 -15.5 -28.4FstTr Emg Mkts SmCap FEMS 25.76 +.45 +1.8 q 1.06e s s t t 23.44 2 39.01 -4.8 -18.9Fst Tr BICK Idx Fd BICK 16.87 +.05 +0.3 q 0.35e s t t t 16.56 1 26.22 -11.2 -27.8FT MultiAstDvsInco MDIV 16.99 +.27 +1.6 q 1.37e s s t t 13.00 5 21.56 -7.4 -16.1FT Nasdaq Tech Div TDIV 23.85 +.50 +2.1 q 0.71e s s t t 15.40 7 28.62 -5.6 -15.0FstTr LowDurMtgOpp LMBS 50.90 +.19 +0.4 q 1.53 s s s s 49.69 8 51.26 +0.9 +3.0FstTr Enh Short Mat FTSM 59.90 +.01 ... q 0.29e r t s s 59.78 1 61.00 +0.1 +0.3FT Rising Div Achv RDVY 19.07 +.53 +2.9 q 0.38e s s t t 16.04 5 22.98 -8.0 -15.3FT DorseyWriteFoc5 FV 19.68 +.40 +2.1 q 0.18e s t t t 11.70 6 25.59 -16.2 -15.8FT Amer Indl Resaiss AIRR 14.70 +.31 +2.2 q 0.06e s s t t 13.77 2 19.52 -11.0 -19.4FT Quality Income QINC 19.88 +.43 +2.2 q 1.07e s s t t 18.26 5 22.15 -1.0 -8.0FT Dorsey Wright Int IFV 15.45 +.37 +2.4 q 0.19e s t t t 14.75 2 21.01 -13.6 -20.2FstTr Cap Strength FTCS 36.44 +.55 +1.5 q 0.55e s s t t 23.24 9 39.52 -4.6 -6.1Fst Tr ETF Nsd100 Ex QQXT 36.48 +.83 +2.3 q 0.16e s t t t 34.50 2 44.64 -12.0 -12.3Fst Tr ETF Green Eng QCLN 13.26 +.50 +3.9 q 0.11e s t t t 12.50 2 19.93 -17.4 -28.3FT Cloud Computing SKYY 26.00 +.53 +2.1 q 0.09e s t t t 24.50 3 31.71 -13.4 -12.4FT Nasdq Gbl Auto Fd CARZ 29.84 +1.22 +4.2 q 0.61e s t t t 20.01 5 42.44 -17.6 -25.4FT Global Agricult FTAG 3.85 +.09 +2.4 q 0.19e s s t t 3.49 1 11.15 -7.9 -63.1FT Global Nat Res FTRI 9.22 +.34 +3.8 q 0.40e s s t t 8.00 1 20.28 -5.2 -46.3FT Nasd CEA Cybersec CIBR 14.66 +.43 +3.0 q ... s t t t 13.92 2 20.84 -17.5 ...FstTr Intl IPO ETF FPXI 23.21 +.78 +3.5 q 0.37e s t t t 22.07 2 32.74 -14.5 -19.7FstTr Senior Loan Fd FTSL 46.18 -.26 -0.6 q 1.92 t t t t 46.28 1 49.90 -1.5 -1.5FstTr TacticalHiYld HYLS 45.72 +.05 +0.1 q 2.88 s t t t 45.18 1 51.40 -2.7 -3.1FT Glbl Tact Comdty FTGC 19.39 -.11 -0.6 q ... t r t t 18.85 1 25.96 -4.5 -23.0Fst Tr Managed Muni FMB 53.12 +.15 +0.3 q 1.38 s s s s 50.76 7 54.22 +2.1 +4.9Fst Tr Nasd-100 Eqty QQEW 38.57 +.99 +2.6 q 0.33e s t t t 32.40 5 45.70 -11.3 -13.2FT Nasd ABA CmtyBk QABA 34.58 +.75 +2.2 q 0.54e s s t t 32.40 2 43.75 -11.3 -3.9Fst United Cp FUNC 9.29 +.32 +3.6 13 ... s t t t 7.91 4 11.89 -20.6 -0.3Fst of Long Island FLIC 27.37 -.12 -0.4 15 0.80 t s t t 22.81 6 31.92 -8.8 +15.9Fsthand Tech Val Fd SVVC 7.17 +.33 +4.8 q ... s s t t 6.43 1 15.47 -12.2 -52.9FirstMerit Corp FMER 19.58 +.54 +2.8 15 0.68 s s s s 15.33 7 21.49 +5.0 +8.8FirstService new FSV 37.56 +.74 +2.0 0.44f s s t t 22.05 8 42.31 -7.1 ...Fiserv FISV 94.35 +1.28 +1.4 32 ... s s s s 76.34 9 97.76 +3.2 +18.6Five Below Inc FIVE 35.91 +1.70 +5.0 40 ... s s s s 26.95 7 41.47 +11.9 +4.0Five Prime Therap FPRX 31.39 +2.04 +7.0 dd ... s t t t 14.70 6 45.72 -24.4 +22.3Five9 Inc FIVN 6.41 +.21 +3.4 dd ... s t t t 3.48 6 9.06 -26.3 +60.2Flamel Technologies FLML 9.36 +.31 +3.4 dd ... s t t t 8.67 1 26.09 -23.3 -35.4Flex Pharma Inc FLKS 7.03 +.05 +0.7 ... s t t t 6.89 1 24.82 -43.5 -50.4FlexShs USLongCorp LKOR 48.49 -.13 -0.3 q 0.41e t t t t 48.55 1 51.44 -2.0 ...FlexShs DiscDurMBS MBSD 24.89 +.01 ... q 0.62e r t s s 24.58 1 29.08 +0.6 +2.0Flexion Therapeutics FLXN 10.90 +.30 +2.8 dd ... s t t t 10.46 1 30.37 -43.4 -49.5Flexsteel Inds FLXS 40.10 +.48 +1.2 13 0.72 s t t t 27.25 6 48.67 -9.2 +30.1Flextronics Intl FLEX 10.51 +.36 +3.5 12 ... s s t t 8.85 5 12.86 -6.3 -16.4Fluidigm Corp FLDM 6.19 +.36 +6.2 dd ... s t t t 4.84 1 46.38 -42.7 -84.8Flushing Fincl FFIC 20.90 +1.02 +5.1 13 0.64 s s t t 18.77 5 23.07 -3.4 +3.0Foamix Pharma FOMX 6.24 +.14 +2.3 ... s t t t 5.67 1 14.00 -23.1 -32.5Fogo de Chao Inc FOGO 14.57 +.33 +2.3 ... s s t t 13.40 1 27.19 -3.9 ...Fonar Corp FONR 15.54 +.99 +6.8 7 ... s s t t 9.10 7 18.48 -10.0 +19.9Forbes Engy Svcs FES .31 +.06 +24.0 dd ... s s s s 0.18 1 2.59 +6.9 -77.9FormFactor Inc FORM 6.60 +.26 +4.1 dd ... s t t t 5.66 3 10.29 -26.7 -25.6Forrester Resh FORR 30.89 +.09 +0.3 47 0.72f s s s s 27.05 3 39.90 +8.5 -16.3Fortinet Inc FTNT 25.42 +1.31 +5.4 cc ... s t t t 23.16 1 50.31 -18.4 -26.9Fortress Biotech FBIO 2.90 +.18 +6.6 dd ... s s s s 2.00 3 5.35 +3.9 +20.7Forward Air Corp FWRD 39.55 +2.04 +5.4 22 0.48 s t t t 36.00 2 57.65 -8.0 -29.4Forward Inds FORD 1.37 +.08 +6.2 34 ... s s t t 0.58 3 3.90 -7.4 +41.8Forward Pharma A/S FWP 16.90 +.14 +0.8 ... s s t t 14.50 1 43.34 -11.1 -26.3Fossil Group FOSL 34.46 +1.12 +3.4 6 ... s s t t 28.26 1 99.77 -5.7 -66.2Foster L B FSTR 12.41 +.09 +0.7 dd 0.16 s s t t 8.80 1 52.00 -9.2 -74.6Foundation Medicine FMI 14.18 -.04 -0.3 dd ... t t t t 13.34 1 51.92 -32.7 -70.8Fox Chase Bancorp FXCB 19.22 +.13 +0.7 23 0.56a s s t t 16.10 7 20.78 -5.3 +20.9Fox Factory Hldg FOXF 14.81 +.25 +1.7 26 ... s s t t 13.85 2 19.62 -10.4 -8.0Francesca’s Hldgs FRAN 18.10 +1.00 +5.8 24 ... s s s s 10.04 0 18.92 +4.0 +7.5Franklin Elec FELE 28.41 +.79 +2.9 24 0.39 s s s s 22.71 4 39.84 +5.1 -20.3Freds Inc FRED 13.58 +.37 +2.8 dd 0.24 s t t t 11.27 3 20.05 -17.0 -27.4FreeSeas Inc FREE .06 -.01 -9.1 ... t t t t 0.05 1 2544.00 -93.8 -100.0FreightCar America RAIL 18.81 -.23 -1.2 9 0.36 t s t t 15.95 2 32.07 -3.2 -27.4Frequency Elec FEIM 9.24 +.06 +0.7 51 ... s t t t 8.51 2 14.80 -13.0 -19.9Fresh Market Inc TFM 23.40 +.62 +2.7 16 ... s s t t 17.81 3 42.09 -0.1 -38.5Freshpet Inc FRPT 7.01 +.64 +10.0 dd ... s s t t 5.60 1 25.92 -17.4 -62.3Frontier Comm FTR 4.25 +.01 +0.2 dd 0.42 s s t t 3.81 1 8.46 -9.0 -44.3Frontier Comm cvpf FTRPR 84.60 +.19 +0.2 11.13 s s t t 77.93 3 109.61 -7.6 ...Fuel Systems Solut FSYS 4.19 +.08 +1.8 dd ... s s t t 3.06 2 11.57 -14.4 -62.0Fuel Tech Inc FTEK 1.59 +.02 +1.2 dd ... s t t t 1.54 1 3.31 -15.9 -52.4FuelCell Energy FCEL 4.98 +.20 +4.2 dd ... s s s s 4.51 1 17.40 +0.4 -69.6Fuling Global FORK 3.35 +.10 +3.1 ... s s s s 2.24 4 5.27 +30.9 ...Full Circle Cap FULL 2.27 +.12 +5.6 0.42 s s t t 2.08 1 4.69 -8.1 -39.4Full House Resorts FLL 1.41 +.02 +1.4 dd ... s s t t 1.18 4 1.79 -15.6 -7.3Fulton Financial FULT 12.78 +.19 +1.5 15 0.36 s s t t 11.48 5 14.59 -1.8 +7.2Fusion Telecomm FSNN 1.78 +.03 +1.7 dd ... s t t t 1.74 1 5.43 -45.4 -53.4Fuwei Films FFHL .74 +.04 +5.6 dd ... s s t t 0.52 4 1.23 -2.9 +16.4G&K Svcs GK 65.15 +.91 +1.4 20 1.48 s s s s 51.94 6 74.11 +3.6 -8.9GSI Group Inc GSIG 12.59 +.17 +1.4 cc ... s s t t 11.23 3 15.80 -7.6 -9.5GSI Technology Inc GSIT 3.49 -.01 -0.3 dd ... t r t t 3.33 1 5.90 -6.2 -36.8GSV Capital Corp GSVC 5.67 +.12 +2.2 5 2.76e s t t t 5.20 2 7.99 -14.2 -17.7G III Apparel GIII 47.14 +1.43 +3.1 17 ... s s s s 39.50 3 73.93 +6.5 -11.2GTx Inc GTXI .71 +.01 +1.4 dd ... s s s s 0.29 4 1.59 +1.4 +2.9GW Pharmaceuticals GWPH 46.67 +2.03 +4.5 dd ... s t t t 39.93 1 133.98 -32.8 -41.6Gaiam Inc GAIA 5.00 +.10 +2.0 dd ... s t t t 4.35 2 7.75 -19.9 -31.2Galapagos NV GLPG 41.37 +2.09 +5.3 ... s t t t 37.03 2 65.70 -34.2 +78.7Galectin Therap GALT 1.10 +.02 +1.9 dd ... s t t t 1.08 1 4.40 -32.9 -70.7Galena Biopharma GALE .80 +.02 +2.6 dd ... s s t t 0.59 2 2.39 -45.6 -51.9Galmed Pharma GLMD 5.06 +.28 +5.9 dd ... s t t t 4.50 1 13.50 -33.5 -29.4Gaming & Leisure Pr GLPI 26.01 +.41 +1.6 20 2.24f s t t t 24.21 2 38.30 -6.4 -18.6Garmin Ltd GRMN 35.23 +.87 +2.5 25 2.04 s s t t 30.93 2 56.88 -5.2 -34.9Garnero Grp Acq rt GGACR .14 -.02 -14.4 ... t t t t 0.10 1 0.90 -42.9 ...Garrison Capital GARS 10.73 +.04 +0.4 6 1.40 s t t t 10.15 2 15.48 -11.8 -17.7Gencor Inds GENC 12.56 -.24 -1.9 cc ... t s s s 8.91 8 13.87 +11.2 +37.7General Commun GNCMA 17.96 -.20 -1.1 dd ... t t t t 12.79 6 22.44 -9.2 +24.1General Finance Corp GFN 4.01 +.02 +0.5 dd ... s s s s 3.10 2 9.45 +0.5 -55.4General Finance pfC GFNCP 61.00 -.73 -1.2 9.20 t t t t 58.82 1 116.20 -16.4 ...General Finance 2021 GFNSL 21.29 +1.04 +5.2 2.03 s s t t 18.00 4 28.00 -4.9 ...Genetic Technologies GENE 2.06 ... ... ... r s t t 1.62 1 11.00 -23.1 -66.4GenMark Diagnostics GNMK 4.75 -.03 -0.6 dd ... t t t t 4.63 1 14.11 -38.8 -64.1Genocea Bioscience GNCA 3.86 +.20 +5.5 dd ... s s t t 2.56 1 16.18 -26.8 -59.3Genomic Health Inc GHDX 27.00 +.47 +1.8 dd ... s t t t 20.05 5 35.79 -23.3 -14.0Gentex Corp GNTX 14.19 +.20 +1.4 13 0.34 s s t t 12.93 3 18.80 -11.4 -18.3Gentherm Inc THRM 40.80 +1.84 +4.7 17 ... s s t t 35.27 3 57.95 -13.9 -4.6GenVec Inc GNVC .42 -.01 -1.2 1 ... t t t t 0.35 1 3.94 -77.2 -89.2Geospace Tech GEOS 9.47 -.81 -7.9 dd ... t s t t 7.62 1 26.75 -32.7 -46.3German Am Bcp GABC 31.31 +.79 +2.6 14 0.72f s t t t 27.70 6 34.85 -6.0 +8.5Geron Corporation GERN 2.71 +.08 +3.0 dd ... s t t t 2.44 1 5.30 -44.0 -13.2Gevo Inc GEVO .42 +.07 +18.9 dd ... s s t t 0.29 1 7.24 -32.9 -88.2Gibraltar Inds ROCK 19.28 +.21 +1.1 dd ... s t t t 13.44 5 27.89 -24.2 +17.1Giga Tron GIGA 1.27 +.08 +6.7 dd ... s s t t 0.86 2 3.85 -21.6 -32.8GigaMedia Ltd GIGM 2.87 -.01 -0.3 3 ... t s t t 2.11 3 4.90 -5.3 -25.2Gilat Satellite GILT 3.67 +.09 +2.5 dd ... s s s s 3.11 2 7.07 +5.8 -26.0Gilead Sciences GILD 91.15 +1.71 +1.9 8 1.72 s s t t 81.89 3 123.37 -9.9 -10.0Glacier Bcp GBCI 23.95 +.57 +2.4 16 0.76 s s t t 21.90 3 30.29 -9.7 -0.7Gladstone Capital GLAD 6.32 +.33 +5.5 8 0.84 s s t t 4.71 4 9.25 -13.5 -12.2Gladstone Capital 21 GLADO 22.65 -.06 -0.2 1.69 t s t t 20.14 5 26.19 -7.0 ...Gladstone Commercial GOOD 13.72 +.31 +2.3 dd 1.50 s s t t 12.00 3 18.84 -6.0 -14.7Gladstone Cmcl pfA GOODP 25.36 -.14 -0.5 1.94 t s t t 24.21 6 26.40 -0.5 ...

Gladstone Cmcl pfC GOODN 25.79 +.16 +0.6 1.78 s s s s 25.02 4 26.96 +2.5 ...Gladstone Investment GAIN 6.54 ... ... 9 0.75 r t t t 6.40 1 8.25 -14.7 -4.6Gladstone Inv pfA GAINP 25.15 -.19 -0.7 1.78 t r t t 24.81 3 26.17 -1.4 ...Gladstone Inv pfB GAINO 23.26 -.09 -0.4 1.69 t t t t 22.90 1 26.77 -8.0 ...Gladstone Land Corp LAND 7.86 +.07 +0.8 0.48 s s t t 6.72 3 12.39 -9.2 -21.3Global Blood Thera GBT 16.17 +1.23 +8.2 ... s t t t 12.69 1 57.00 -50.0 ...Global Eagle Ent ENT 9.11 -.17 -1.8 dd ... t t t t 8.55 1 14.77 -7.7 -30.1Global Indemnity GBLI 28.36 -.51 -1.8 19 ... t s t t 23.41 8 30.28 -2.3 +7.0GlobalIndemnity 2045 GBLIZ 23.87 +.12 +0.5 1.94 s s s s 22.26 6 24.95 +0.1 ...Global Partner Ac wt GPACW .18 ... ... ... r r t t 0.18 1 0.37 -49.7 ...Global Partnr Acq un GPACU 9.95 +.14 +1.4 ... s s t t 9.26 9 10.10 -0.5 ...Global Self Storage SELF 3.81 -.03 -0.8 ... t t t t 3.61 2 4.99 -1.6 +17.1Global Sources Ltd GSOL 6.96 +.28 +4.2 9 ... s t t t 5.07 5 9.75 -10.8 +17.6Global X SupDivREIT SRET 11.85 +.23 +2.0 q 1.24 s s t t 11.03 2 15.76 -6.3 ...Global X Social Mda SOCL 16.53 +.65 +4.1 q ... s t t t 15.20 3 21.21 -16.8 -15.0Glbl X NsdChinaTech QQQC 19.42 +.78 +4.2 q 0.07e s t t t 16.72 3 29.26 -15.5 -14.7Global X Yieldco Idx YLCO 9.34 +.15 +1.6 q 0.43e s s t t 8.99 1 15.45 -12.9 ...Global Tech Adv GAI 8.51 ... ... ... r s s s 2.75 0 8.67 +3.2 +124.5GlobeImmune Inc GBIM 1.48 -.14 -8.5 dd ... t t t t 1.43 1 10.95 -61.8 -78.7Globus Maritime Ltd GLBS .18 -.01 -6.3 ... t s s s 0.05 1 1.95 +22.8 -87.6Glori Energy Inc GLRI .17 -.01 -7.2 ... t t t t 0.13 1 3.86 -52.3 -94.6Glu Mobile Inc GLUU 3.38 +.22 +7.0 ... s s s s 1.98 3 7.03 +39.1 -36.5GlycoMimetics Inc GLYC 4.90 +.99 +25.3 dd ... s s t t 3.70 3 9.22 -14.3 -48.9Gogo Inc GOGO 10.08 -3.81 -27.4 dd ... t t t t 11.93 1 23.20 -43.4 -11.2Golar LNG Limited GLNG 15.75 +.13 +0.8 dd 2.31f s s t t 9.42 2 51.89 -0.3 -43.2Golar LNG Ptrs GMLP 13.04 +.68 +5.5 2.31 s s t t 7.55 3 30.25 -2.5 -47.1Golden Enterp GLDC 4.63 +.05 +1.1 22 0.14f s s t t 3.66 8 4.95 -3.9 +17.5GoldenEntertainment GDEN 10.05 -.03 -0.3 dd ... t s t t 7.89 8 10.94 -1.8 +22.8Golden Ocean Group GOGL .80 +.12 +18.4 dd ... s s t t 0.60 1 5.90 -25.5 -84.0Golub Cap BDC GBDC 15.91 +.30 +1.9 11 1.28 s s t t 14.80 4 17.99 -4.3 -3.9Good Times Rest GTIM 3.93 +.44 +12.6 ... s t t t 2.92 2 10.19 -18.1 -57.2Goodyear GT 30.35 +.66 +2.2 9 0.28 s s t t 24.90 6 35.30 -7.1 +14.3GoPro Inc GPRO 11.59 +1.28 +12.4 50 ... s s t t 9.01 1 65.49 -35.6 -77.2Gordmans Stores GMAN 2.58 +.08 +3.2 dd ... s t t t 2.29 1 8.92 -18.1 -35.1Gores Holdings un GRSHU 10.00 -.25 -2.4 ... t s r r 8.64 8 10.49 ... ...Grand Canyon Educ LOPE 34.15 +.10 +0.3 13 ... s t t t 31.12 2 48.29 -14.9 -23.6Great Basin Sci GBSN .26 +.07 +38.4 ... s s t t 0.11 1 366.00 -72.0 -99.8Great Lakes Dredge GLDD 3.30 +.02 +0.6 22 ... s s t t 2.96 1 7.76 -16.7 -57.0Great Sthn Bcp GSBC 38.03 -.04 -0.1 12 0.88 t t t t 35.90 2 52.94 -16.0 +1.1Green Bancorp GNBC 7.21 +.05 +0.7 12 ... s t t t 6.61 1 15.79 -31.2 -37.6Green Brick Ptrs GRBK 5.15 +.14 +2.8 11 ... s t t t 4.75 1 14.94 -28.5 -31.3Green Plains Inc GPRE 13.78 +.31 +2.3 81 0.48 s t t t 12.39 1 34.04 -39.8 -46.8Green Plains Ptrs LP GPP 13.28 +.37 +2.9 1.61f s t t t 10.92 5 16.54 -18.3 ...Greene County Bcp NY GCBC 35.20 +.20 +0.6 19 0.74 s s s s 25.20 0 35.00 +10.2 +21.1Greenlight Cap Re GLRE 19.74 +.04 +0.2 dd ... s s s s 16.05 3 33.23 +5.5 -38.4Grifols SA GRFS 15.02 +.35 +2.4 0.35e s s t t 14.07 3 18.04 -7.3 -12.5Groupon Inc GRPN 4.08 +1.19 +41.2 cc ... s s s s 2.15 4 8.37 +32.9 -61.3Gpo Aero Centro Nort OMAB 35.85 -.43 -1.2 1.55e t s t t 33.61 2 45.58 -6.8 -8.0Grupo Financiaro ADS GGAL 28.35 +1.16 +4.3 0.12e s s s s 15.30 0 29.25 +4.7 +51.0Guaranty Bancorp GBNK 15.23 -.06 -0.4 14 0.46f t t t t 12.78 5 17.91 -7.9 +4.7Guidance Software GUID 4.50 +.27 +6.4 dd ... s t t t 3.27 2 10.22 -25.2 -30.7Gulf Island GIFI 8.61 -.26 -2.9 dd 0.40 t s t t 7.80 1 17.69 -17.7 -44.5Gulf Resources Inc GURE 1.57 ... ... 3 ... r s t t 1.31 2 2.95 -13.7 -6.5Gulfport Energy Corp GPOR 27.50 -1.12 -3.9 dd ... t s s s 20.21 3 52.28 +11.9 -34.2Gyrodyne LLC GYRO 28.04 +1.05 +3.9 ... s s s s 25.02 4 33.76 +9.7 -39.0H&E Equipment Svcs HEES 12.32 +.77 +6.7 9 1.10 s t t t 10.12 2 28.22 -29.5 -43.2HD Supply Hldgs HDS 24.29 +.98 +4.2 8 ... s t t t 21.26 2 36.81 -19.1 -17.9HF Fncl HFFC 16.79 +.34 +2.1 14 0.45 s s t t 14.10 5 19.73 -11.1 +16.3HMN Financial HMNF 10.96 -.04 -0.4 18 ... t t t t 10.18 4 12.61 -5.1 -8.4HMS Holdings Corp HMSY 11.46 +.64 +5.9 76 ... s t t t 8.11 3 20.12 -7.1 -44.9HSN Inc HSNI 44.86 +1.11 +2.5 14 1.40a s t t t 40.83 2 75.43 -11.5 -31.4HTG Molecular Diag HTGM 2.36 +.01 +0.6 ... s t t t 2.25 1 19.75 -45.8 ...Habit Restaurants HABT 19.32 +.33 +1.7 97 ... s t t t 17.65 1 40.50 -16.2 -38.3Hackett Group HCKT 13.55 -.11 -0.8 28 0.20 t t t t 7.81 5 20.02 -15.7 +70.7Hailiang Educ Grp HLG 10.10 ... ... ... r s s s 7.34 6 12.50 +3.1 ...Hain Celestial Grp HAIN 36.73 +1.26 +3.6 20 ... s s t t 33.12 1 70.65 -9.1 -39.9Hallador Energy Co HNRG 4.81 -.18 -3.6 5 0.16 t s s s 3.95 1 12.94 +5.5 -53.7Hallmark Financial HALL 10.22 -.21 -2.0 9 ... t t t t 9.33 3 13.29 -12.6 -2.0Halozyme Therapeut HALO 7.86 +.32 +4.2 dd ... s t t t 6.96 1 25.25 -54.6 -48.0Hampton Roads Bkshs HMPR 1.64 +.07 +4.5 41 ... s r t t 1.55 1 2.54 -10.9 -5.4Hancock Holding HBHC 24.07 +.62 +2.6 15 0.96 s s t t 20.25 4 32.98 -4.4 -18.7HancockHldg 5.95s45 HBHCL 24.85 +.27 +1.1 1.49 s s s s 23.85 9 25.07 +1.5 ...Handy & Harman Hldgs HNH 16.75 +.09 +0.5 2 ... s t t t 15.61 1 48.44 -18.3 -64.8Hanmi Financial Cp HAFC 20.41 +.46 +2.3 12 0.56f s t t t 18.92 2 28.09 -14.0 -0.1Hansen Medical HNSN 2.28 -.25 -9.9 dd ... t s t t 1.28 1 12.20 -2.1 -75.4Hanwha Q Cell Co Lt HQCL 15.55 +1.55 +11.1 dd ... s t t t 7.70 4 28.87 -29.1 +20.7Hardinge Inc HDNG 8.97 +.26 +3.0 47 0.08 s s t t 7.85 3 11.89 -3.8 -25.7Harmonic Inc HLIT 3.32 +.13 +4.1 dd ... s s t t 3.00 1 7.98 -18.4 -59.6Harmony Merger Cp wt HRMNW .33 ... ... ... r r t t 0.14 6 0.50 -5.7 ...Harris & Harris TINY 1.74 -.02 -1.1 dd ... t s t t 1.60 1 3.85 -20.9 -44.7Harvard App Reg Tech HART 1.30 +.09 +7.4 dd ... s t t t 0.53 2 4.43 -40.4 ...Harvard Bioscience HBIO 2.76 +.11 +4.2 dd ... s s t t 2.57 1 6.84 -20.5 -50.2Harvest Cap Credit HCAP 10.07 -.28 -2.7 7 1.35 t t t t 9.93 1 14.76 -14.2 -3.6Harvest Cap Cred2020 HCAPL 24.16 -.34 -1.4 1.75 t t t t 20.31 7 26.00 -3.9 ...Hasbro Inc HAS 71.04 +.96 +1.4 20 2.04f s s s s 59.74 5 84.42 +5.5 +15.7Hawaiian Holdings HA 37.06 +.81 +2.2 12 ... s s s s 18.01 9 40.13 +4.9 +90.4Hawaiian Telcom HCOM 21.58 -.14 -0.6 67 ... t t t t 19.99 2 28.20 -13.2 -19.1Hawkins Inc HWKN 34.53 +.50 +1.5 21 0.80f s s t t 33.32 2 44.00 -3.5 -10.2Haynes Intl HAYN 30.87 +.19 +0.6 16 0.88 s s t t 28.00 2 51.70 -15.9 -21.5HeathCare Svcs Grp HCSG 34.91 +.78 +2.3 43 0.72f s s s s 29.42 7 38.49 +0.1 +4.4Health Ins Innov HIIQ 5.62 -.08 -1.4 70 ... t t t t 4.00 4 9.38 -16.1 -27.6HealthEquity Inc HQY 18.05 +.44 +2.5 69 ... s t t t 15.80 2 35.78 -28.0 -11.9HealthStream Inc HSTM 20.07 +.27 +1.4 63 ... s s t t 17.80 2 32.41 -8.8 -31.9Healthways Inc HWAY 10.72 +.02 +0.2 dd ... s t t t 9.93 1 23.30 -16.7 -49.8Heartland Express HTLD 19.17 +.12 +0.6 23 0.08 s s s s 15.36 4 26.09 +12.6 -24.5Heartland Finl USA HTLF 29.15 +.03 +0.1 10 0.40 s s t t 25.95 3 39.45 -7.0 -0.4HeartWare Intl HTWR 34.32 +1.13 +3.4 dd ... s s t t 25.02 2 95.59 -31.9 -62.4Heat Biologics HTBX 2.07 -.06 -2.8 dd ... t t t t 1.67 1 10.90 -15.2 -62.1Heidrick & Struggles HSII 22.46 +.10 +0.4 25 0.52 s t t t 17.98 4 30.62 -17.5 -1.7Helen of Troy HELE 89.87 +1.84 +2.1 16 ... s s t t 74.95 5 106.50 -4.6 +12.5Hemisphere Media HMTV 13.95 +.13 +0.9 45 ... s t t t 11.69 7 15.19 -5.4 +6.1Hennessy Advisors HNNA 26.42 +.64 +2.5 12 0.32f s t t t 18.06 6 33.00 -11.8 +8.5Henry Schein Inc HSIC 161.86 +2.87 +1.8 28 ... s s s s 126.17 0 161.62 +2.3 +11.6Hercules Offshore HERO 1.33 +.28 +26.7 ... s s t t 0.73 1 14.50 -38.7 ...Heritage Commerce HTBK 9.37 +.02 +0.2 19 0.36f s t t t 8.13 3 12.38 -21.7 +10.6Heritage Financial HFWA 17.25 +.15 +0.9 14 0.44a s t t t 15.81 4 19.80 -8.4 +6.3Heritage Oaks Bcp CA HEOP 7.14 +.04 +0.6 16 0.24 s t t t 7.04 1 9.25 -10.9 -6.6Heritage-Crystal Cln HCCI 7.69 +.10 +1.3 dd ... s t t t 7.22 1 16.11 -27.5 -37.7Heron Therapeutics HRTX 18.60 +.48 +2.6 dd ... s t t t 9.98 3 42.25 -30.3 +83.0Herzfeld Carib CUBA 5.49 +.29 +5.6 q 0.16e s s t t 4.72 2 11.99 -17.1 -39.2Heska Corp HSKA 32.07 -.43 -1.3 55 ... t t t t 20.07 6 40.29 -17.1 +55.7Hibbett Sports Inc HIBB 33.01 +2.11 +6.8 11 ... s s s s 27.58 2 55.74 +9.2 -37.4Highpower Intl HPJ 2.12 +.06 +2.9 6 ... s s t t 1.65 2 5.96 -29.3 -62.9Highway Holdings Ltd HIHO 3.25 +.43 +15.2 0.40 s t t t 2.61 2 5.84 -32.2 -7.2Himax Technologies A HIMX 8.22 +.32 +4.1 29 0.30e s s s s 5.65 8 8.99 +0.2 +5.7Histogenics Corp HSGX 2.90 +.27 +10.3 dd ... s s t t 1.95 2 11.01 -17.1 -69.7Hollysys Autom Tech HOLI 18.34 +.60 +3.4 11 0.40e s s t t 15.00 3 27.06 -17.3 -28.8Hologic HOLX 33.83 +1.23 +3.8 41 ... s t t t 30.21 3 43.00 -12.6 +7.8Home Bancorp Inc LA HBCP 24.54 +.42 +1.7 13 0.36f s t t t 20.40 7 27.22 -5.5 +14.1Home Bancshares Inc HOMB 38.90 +.88 +2.3 19 0.60 s s t t 30.50 5 47.50 -4.0 +22.0Homeinns Hotel Grp HMIN 34.21 +.16 +0.5 27 ... s s s s 21.56 0 34.78 +0.1 +24.0HomeStreet Inc HMST 19.60 +.35 +1.8 9 ... s s t t 17.00 4 24.43 -9.7 +9.8HomeTrust Bcshs HTBI 17.53 +.01 +0.1 37 ... s t t t 15.35 4 20.98 -13.4 +11.4Hongli Clean Energy CETC .39 -.01 -1.8 13 ... t t t t 0.26 1 2.93 -13.3 -86.8Hooker Furniture Cp HOFT 28.12 +.66 +2.4 19 0.40 s s s s 17.57 9 30.51 +11.4 +44.5HopFed Bancorp Inc HFBC 11.48 -.08 -0.7 32 0.16 t t t t 10.81 3 13.30 -4.3 -11.8Horizon Bcp IN HBNC 24.18 -.12 -0.5 11 0.60 t t t t 20.50 5 29.19 -13.5 +8.2Horizon Pharma plc HZNP 18.01 +.99 +5.8 cc ... s s t t 12.86 2 39.49 -16.9 -1.3Horizon Tech Fin HRZN 10.04 +.41 +4.3 8q 1.38 s s t t 9.01 2 14.59 -14.4 -21.7Hortonworks Inc HDP 8.99 +.56 +6.6 dd ... s t t t 7.12 1 28.91 -58.9 -61.6Houghton Mifflin Har HMHC 17.12 +.26 +1.5 dd ... s s t t 16.00 2 27.14 -21.4 -16.0Houston Wire & Cable HWCC 5.50 +.15 +2.8 16 0.24m s s s s 4.79 2 11.13 +4.2 -46.0Hovnanian Ent Pfd A HOVNP 3.13 +.02 +0.6 ... s t t t 2.80 1 15.44 -31.2 ...Hub Group Inc HUBG 36.40 +.47 +1.3 18 ... s s s s 28.19 6 44.00 +10.5 -8.9Hudson Global HSON 2.59 -.09 -3.4 12 ... t t t t 2.10 5 3.24 -11.3 +26.4Hudson Tech HDSN 2.93 +.03 +0.9 21 ... s s t t 2.45 3 4.75 -1.3 -17.0Hunt, JB Transport JBHT 75.55 +1.12 +1.5 21 0.88f s s s s 63.58 5 93.50 +3.0 -8.0Huntgtn Bancshs HBAN 8.74 +.30 +3.6 11 0.28 s t t t 7.83 3 11.90 -21.0 -18.9Hurco Mfg HURC 25.54 +.11 +0.4 10 0.32 s s t t 23.25 2 35.83 -3.8 -27.2Huron Consulting Gp HURN 51.38 +.51 +1.0 22 ... s t t t 43.35 3 78.15 -13.5 -34.2Hutchinson Tech HTCH 3.72 ... ... dd ... r s s s 1.23 0 3.79 +3.6 +2.8Huttig Bldg Pdts HBP 3.08 +.04 +1.3 3 ... s t t t 2.81 3 4.12 -18.9 -4.4Hydrogenics Corp HYGS 7.84 +.09 +1.2 dd ... s s t t 5.41 3 17.55 -10.6 -46.7IAC InterActive IAC 43.15 +1.66 +4.0 17 1.36 s t t t 38.82 1 84.66 -28.1 -33.2ICAD Inc ICAD 3.89 +.06 +1.6 dd ... s s t t 2.95 2 11.14 -24.8 -63.1ICF International ICFI 33.00 -.02 -0.1 17 ... t t t t 29.19 3 43.73 -7.2 -14.6ICU Med ICUI 88.98 +.06 +0.1 32 ... s t t t 84.02 2 124.69 -21.1 +0.4ID Systems Inc IDSY 4.01 +.16 +4.2 dd ... s t t t 3.01 3 7.25 -12.8 -45.4Idexx Labs IDXX 69.41 +1.56 +2.3 34 ... s s t t 61.37 4 82.24 -4.8 -13.8IF Bancorp Inc IROQ 17.25 +.00 ... 21 0.32f r t t t 16.35 3 19.97 -6.7 +3.9II-VI IIVI 20.15 +.24 +1.2 18 ... s s s s 15.04 9 20.97 +8.6 +15.0INC Research Hldgs INCR 38.93 +.64 +1.7 76 ... s t t t 24.23 6 51.69 -19.7 +55.4INTL FCStone INTL 25.77 +.41 +1.6 9 ... s t t t 23.58 2 37.74 -23.0 +10.4IPG Photonics IPGP 79.49 +3.42 +4.5 17 ... s t t t 70.21 3 102.49 -10.8 -12.8iPass Inc IPAS .89 ... ... dd ... r s t t 0.81 2 1.34 -11.0 -29.0iRobot Corp IRBT 30.72 +1.02 +3.4 21 ... s t t t 27.55 4 37.71 -13.2 -4.1iShs EmgMkts Asia EEMA 46.22 +.97 +2.1 q 1.23e s s t t 43.75 2 67.15 -8.3 -22.6iShs Intl Trs Bd IGOV 93.45 -.72 -0.8 q 0.19e t s s s 87.30 8 95.56 +4.2 +0.2iShs New Zealand ENZL 34.95 +.41 +1.2 q 2.01e s s t t 31.08 4 41.65 -6.8 -5.2iShs 1-3yr Int TBd ISHG 79.95 -.66 -0.8 q 0.20e t s s s 76.32 6 82.58 +2.6 -0.9iShs Glob Timber WOOD 40.32 +.74 +1.9 q 0.79e s t t t 38.89 1 56.69 -15.6 -28.4iShs Europe Fin EUFN 16.84 +.30 +1.8 q 0.74e s t t t 15.85 2 24.82 -17.1 -22.8iShs MSCI Asia exJpn AAXJ 48.91 +1.12 +2.3 q 1.30e s s t t 46.14 2 69.94 -8.4 -22.3iShs EmMkts Infra EMIF 25.48 +.61 +2.5 q 0.93e s s t t 23.59 2 37.57 -6.5 -22.5iShs GlobCleanEngy ICLN 8.05 +.29 +3.7 q 0.33e s t t t 7.65 1 13.05 -18.2 -24.9iShs MSCI ACWI ExUS ACWX 36.16 +.74 +2.1 q 1.00e s s t t 34.47 2 47.89 -8.7 -17.9iShs MSCI ACWI ACWI 51.40 +1.01 +2.0 q 1.43e s s t t 49.04 2 63.08 -7.9 -13.7iSh MSCI EAFE SC SCZ 44.96 +.77 +1.7 q 1.24e s t t t 43.36 2 53.99 -10.0 -2.7iShs GNMA Bond ETF GNMA 50.73 +.20 +0.4 q 0.75e s s s s 49.60 6 51.66 +1.2 +1.4iShs EmgMkt LatAm EEML 22.83 +.33 +1.5 q 0.79e s s t t 21.09 2 37.62 -6.4 -33.0iShs Europe Dev REst IFEU 34.15 +.24 +0.7 q 0.87e s s t t 32.72 2 41.30 -9.2 -12.6iShs Intl Devel REst IFGL 26.62 +.60 +2.3 q 1.09e s s t t 24.97 3 32.64 -4.5 -14.7iShs MSCI Europ SC IEUS 40.48 +.69 +1.7 q 1.08e s t t t 39.03 2 49.77 -10.6 -7.2iShs PHLX SOX SOXX 80.17 +2.72 +3.5 q 1.15e s s t t 72.86 3 101.80 -10.8 -17.0iShs India 50 INDY 23.68 +.03 +0.1 q 0.15e s t t t 23.24 1 33.54 -12.9 -26.4iShares Nasd Biotech IBB 258.72 +7.53 +3.0 q 0.09e s t t t 240.03 2 400.79 -23.5 -21.6Itus Corp ITUS 2.88 -.07 -2.4 36 ... t t t t 1.50 3 6.40 -4.3 +21.6Iao Kun Grp Co Ltd IKGH 1.19 +.09 +8.1 dd 0.03e s s s s 1.02 1 3.35 +9.2 +1.0






Iberiabank Corp IBKC 47.70 +1.24 +2.7 13 1.36 s s t t 42.20 2 71.21 -13.4 -23.6Iberiabank pfB IBKCP 24.45 -.14 -0.6 1.66 t t t t 23.30 4 26.44 -5.8 ...Icahn Enterp LP IEP 51.01 +4.01 +8.5 dd 6.00 s t t t 42.50 2 101.50 -16.8 -47.0Icon PLC ICLR 68.38 +1.60 +2.4 20 ... s s t t 59.32 4 84.14 -12.0 +12.0Iconix Brand Group ICON 7.55 +.61 +8.8 5 ... s s s s 4.67 1 37.29 +10.5 -80.7Ideal Power Inc IPWR 4.94 -.11 -2.2 dd ... t t t t 4.60 1 11.53 -38.3 -36.8Identive Inc INVE 1.73 +.10 +6.1 dd ... s s t t 1.39 1 12.67 -13.1 -85.9Idera Pharmaceutical IDRA 1.71 +.05 +3.0 dd ... s t t t 1.50 1 5.24 -44.7 -60.8iDreamSky Tech Ltd DSKY 13.27 +.16 +1.2 ... s s t t 6.64 9 14.68 -0.9 +10.6Ignite Restaurant Gp IRG 3.39 +.21 +6.4 dd ... s t t t 2.02 3 7.93 -19.3 -54.3Ignyta Inc RXDX 7.22 +.01 +0.1 dd ... s t t t 6.37 1 19.40 -46.1 +5.3iKang Healthcare Grp KANG 20.52 +.43 +2.1 30 ... s s s s 10.20 9 22.67 +0.4 +18.2Ikonics Corp IKNX 11.83 +.18 +1.5 cc ... s s s s 9.76 2 20.43 +5.7 -32.1Illumina Inc ILMN 149.11 +6.39 +4.5 48 ... s t t t 130.00 2 242.37 -22.3 -27.5Immersion Corp IMMR 8.00 +.23 +3.0 73 ... s s t t 6.63 2 14.45 -31.4 -14.6Immucell Cp ICCC 6.20 +.30 +5.1 16 ... s t t t 5.50 2 11.40 -17.8 -13.9Immune Design Corp IMDZ 9.96 +.80 +8.7 dd ... s t t t 7.90 1 29.49 -50.4 -62.1Immune Pharma IMNP .63 +.06 +10.5 dd ... s s t t 0.40 2 2.28 -14.0 -70.0ImmunoGen IMGN 7.57 +.29 +4.0 dd ... s t t t 6.77 1 19.43 -44.2 +1.3Immunmedc IMMU 2.23 +.17 +8.3 dd ... s s t t 1.50 3 5.05 -27.4 -46.4Impax Labs IPXL 32.16 +1.27 +4.1 87 ... s t t t 30.18 1 52.10 -24.8 -20.4Imprimis Pharm IMMY 3.94 -.16 -3.9 dd ... t t t t 3.80 1 8.79 -43.1 -46.3inContact Inc SAAS 8.32 +.58 +7.5 dd ... s t t t 6.25 4 11.93 -12.8 -17.0Incyte Corp INCY 71.67 +3.31 +4.8 cc ... s t t t 55.00 3 133.62 -33.9 -9.6Indep Bk Cp MA INDB 43.95 +.51 +1.2 18 1.04 s s t t 39.58 4 53.34 -5.5 +10.6Indep Bk Cp MI IBCP 14.51 +.11 +0.8 17 0.32 s s t t 12.32 6 16.15 -4.7 +17.5Independent Bk Gp TX IBTX 28.13 +.48 +1.7 13 0.32 s t t t 26.23 1 46.66 -12.1 -27.6Industrial Svcs Am IDSA .99 +.08 +8.3 dd ... s t t t 0.87 1 5.80 -24.4 -84.5Infinera Corp INFN 14.71 -.11 -0.7 41 ... t s t t 13.02 2 25.24 -18.8 -16.1Infinity Pharmaceut INFI 5.99 +.07 +1.2 dd ... s t t t 5.24 1 16.98 -23.7 -59.4Infinity Ppty and Ca IPCC 79.23 +.09 +0.1 15 1.72 s s t t 70.21 6 87.89 -3.6 +7.9Information Svcs Grp III 3.18 -.03 -0.8 20 0.20f t s t t 2.86 2 4.97 -12.3 -23.1InfoSonics Corp IFON 1.70 +.12 +7.6 57 ... s s s s 1.05 3 3.25 +7.6 +8.2Ingles Mkts IMKTA 35.84 +.37 +1.0 13 0.66 s s t t 32.03 2 57.68 -18.7 -14.9InnerWorkings Inc INWK 6.59 +.12 +1.9 51 ... s r t t 5.93 3 8.69 -12.1 +15.5Innodata Inc INOD 2.38 ... ... dd ... r s t t 2.11 4 2.96 -16.5 -15.0Innophos Holdings IPHS 27.90 +1.13 +4.2 11 1.92 s s t t 22.06 2 62.07 -3.7 -54.4Innospec Inc IOSP 47.89 +.12 +0.3 10 0.62f s s t t 41.08 4 59.52 -11.8 +14.2Innovative Solutions ISSC 2.75 +.10 +3.8 dd ... s s t t 2.27 3 4.45 -0.4 -34.6Innoviva Inc INVA 12.64 +.65 +5.4 dd 1.00 s s s s 6.36 5 21.16 +19.9 -8.0Inogen Inc INGN 31.74 +1.62 +5.4 71 ... s t t t 28.81 2 55.98 -20.8 -3.5Inotek Pharmaceut ITEK 6.65 -.02 -0.3 dd ... t t t t 4.68 2 19.45 -41.3 ...Inovalon Hldgs INOV 18.48 +.68 +3.8 41 ... s s s s 15.12 2 32.42 +8.7 -34.1Inovio Pharmaceut INO 6.57 +.30 +4.8 dd ... s s t t 4.50 4 10.83 -2.2 -9.8Insight Ent NSIT 23.97 +1.52 +6.8 12 ... s s t t 18.26 4 32.80 -4.6 -8.8Insignia Sys ISIG 2.80 -.07 -2.4 56 ... t s t t 2.04 7 3.24 -2.4 -10.0Insmed Inc INSM 13.32 +.26 +2.0 dd ... s t t t 11.89 1 28.66 -26.6 -21.8Insteel Industries IIIN 25.57 +.92 +3.7 20 0.12a s s s s 14.61 0 26.11 +22.2 +20.3Insulet Corp PODD 26.47 +1.50 +6.0 dd ... s t t t 23.94 2 40.21 -30.0 -22.1Insys Therapeutics INSY 17.68 +.69 +4.1 27 ... s t t t 14.18 2 46.17 -38.2 -34.9Intec Pharma Ltd NTEC 3.71 +.37 +11.1 ... s t t t 3.05 3 6.19 -30.8 ...Integ LifeSci Hold IART 57.21 +1.72 +3.1 cc ... s t t t 54.75 2 70.32 -15.6 +9.1Integr Dev IDTI 17.56 +.60 +3.5 18 ... s t t t 14.50 3 29.04 -33.4 -19.0Integrated Electricl IESC 11.02 +.27 +2.5 12 ... s s t t 6.28 7 13.10 -0.5 +37.3Intel Corp INTC 28.78 +.14 +0.5 12 1.04f s t t t 24.87 4 35.59 -16.5 -13.2Inteliquent IQNT 18.11 +.53 +3.0 16 0.60 s s s s 14.31 5 23.20 +1.9 -0.5Intellipharmaceutics IPCI 2.19 ... ... dd ... r t s s 1.73 3 3.92 +8.4 -4.8Inter Parfums Inc IPAR 25.22 -.14 -0.6 24 0.52 t s s s 20.37 4 35.22 +5.9 -6.0InterCloud Syst wt ICLDW .01 -.16 -92.6 ... t t t t 0.18 1 2.65 -97.4 ...InterCloud Systems ICLD .57 +.05 +8.8 dd ... s t t t 0.42 1 4.73 -43.4 -81.2Interactive Brokers IBKR 31.83 +1.03 +3.3 42 0.40 s t t t 29.50 2 45.95 -27.0 -4.1Interactive Intell ININ 26.93 +.39 +1.5 dd ... s s t t 21.42 2 50.39 -14.3 -38.1Intercept Pharm ICPT 118.25 -1.97 -1.6 dd ... t s t t 89.76 2 314.88 -20.8 -40.5InterDigital Inc IDCC 44.32 +1.15 +2.7 16 0.80 s s t t 41.01 2 60.69 -9.6 -12.7Interface Inc TILE 16.53 +.43 +2.7 17 0.20 s s t t 15.30 2 27.17 -13.6 +0.6Intermolecular Inc IMI 2.15 +.02 +0.9 dd ... s s t t 1.55 7 2.44 -7.3 +12.1Internap Corp INAP 2.95 ... ... dd ... r t t t 2.92 1 10.75 -53.9 -67.3Intl Bancshares IBOC 22.71 +.26 +1.2 11 0.58 s s t t 21.05 2 31.00 -11.6 -6.7Intl Speedway ISCA 33.71 +1.08 +3.3 27 0.26f s s r r 28.96 6 38.27 ... +5.9Internet Gold-Golden IGLD 12.59 +.69 +5.8 ... s s s s 3.61 0 12.30 +14.5 +163.9Internet Init Japan IIJI 9.35 +.27 +3.0 0.09e s s t t 7.78 5 10.93 -5.6 -11.8Interpace Diagnostic IDXG .28 +.02 +8.1 dd ... s s t t 0.20 1 2.74 -39.6 -85.0Intersect ENT Inc XENT 17.60 +.66 +3.9 dd ... s t t t 15.74 2 32.85 -21.8 -25.0Intersections Inc INTX 2.59 -.13 -4.8 dd ... t s t t 1.81 4 3.90 -9.8 -23.2Intersil Corp ISIL 12.38 +.35 +2.9 cc 0.48 s s t t 9.20 5 16.39 -3.0 -19.5Interval Leisure IILG 11.31 +.21 +1.9 9 0.48 s t t t 10.61 1 27.45 -27.5 -54.0Intevac Inc IVAC 4.36 +.15 +3.6 dd ... s t t t 4.12 1 7.45 -7.4 -39.6Intra-Cellular Thea ITCI 27.90 +1.71 +6.5 dd ... s t t t 19.86 2 60.79 -48.1 +18.6Intuit Inc INTU 95.36 +.80 +0.8 37 1.20 s s t t 79.63 6 109.21 -1.2 +7.0Intuitive Surgical ISRG 535.16 +3.88 +0.7 33 ... s t t t 447.00 7 580.00 -2.0 +4.6Inventergy Global INVT 1.97 -.13 -6.3 dd ... t s s s 0.71 2 9.40 +22.2 -65.6Inventure Foods Inc SNAK 5.43 +.25 +4.8 dd ... s t t t 4.91 1 12.32 -23.5 -49.7Investar Hldg Corp ISTR 14.55 +.50 +3.6 15 0.03f s t t t 13.63 3 18.00 -17.3 -2.5Investors Bancorp ISBC 11.54 +.18 +1.6 22 0.24f s s t t 10.77 4 13.13 -7.2 -0.5Invst Title ITIC 86.00 -3.25 -3.6 14 0.64f t s t t 67.25 6 102.41 -14.0 +19.4InVivo Therapeutics NVIV 4.29 +.20 +4.9 ... s t t t 3.50 1 19.68 -40.4 -52.4Invuity Inc IVTY 7.45 +.41 +5.8 ... s t t t 6.72 1 18.18 -15.5 ...Ionis Pharmaceutical IONS 36.04 +.30 +0.8 cc ... s t t t 30.93 2 77.80 -41.8 -44.4iRadimed Corp IRMD 17.04 +.80 +4.9 28 ... s t t t 13.11 2 33.25 -39.2 +8.6Iridex Corporation IRIX 9.31 +.07 +0.8 11 ... s s s s 6.42 6 11.28 +0.2 -7.1Iridium Comm IRDM 7.23 +.23 +3.3 6 ... s s t t 5.85 3 11.36 -14.0 -25.1Ironwood Pharma IRWD 8.55 +.18 +2.2 dd ... s t t t 7.35 2 17.00 -26.2 -47.7iShares QatarCapped QAT 18.28 +.69 +3.9 q 0.85e s s t t 15.88 3 24.91 -5.2 -24.1iShs Commod Sel Strt COMT 26.29 -.12 -0.5 q 0.39e t s t t 23.77 2 41.91 -7.6 -34.9Isle Capri Casino ISLE 12.05 +.26 +2.2 21 ... s t t t 9.76 2 21.43 -13.5 +14.1Isramco ISRL 79.72 +2.97 +3.9 dd ... s s t t 71.10 2 144.80 -10.7 -41.0Iteris Inc ITI 2.32 +.12 +5.5 ... s s s s 1.62 6 2.96 +7.9 +25.7Itron Inc ITRI 36.72 +1.22 +3.4 dd ... s s s s 27.93 9 38.03 +1.5 -1.0Ituran Location ITRN 17.99 +1.37 +8.2 15 0.78e s s t t 16.32 2 26.00 -5.0 -21.6Ixia XXIA 9.13 +.07 +0.8 ... s t t t 8.50 1 16.05 -26.5 -14.0Ixys Corporation IXYS 10.92 +.18 +1.7 22 0.16 s s t t 10.00 2 16.75 -13.5 -9.2J&J Snack Foods JJSF 108.69 +.93 +0.9 29 1.56f s r t t 97.20 5 125.62 -6.8 +8.7j2 Global Inc JCOM 74.19 +1.89 +2.6 27 1.30f s s t t 62.82 6 84.15 -9.9 +23.5JA Solar Hldgs JASO 8.90 +.60 +7.2 12 ... s s t t 6.30 6 10.80 -8.2 -7.4JD.com Inc JD 24.98 +1.85 +8.0 dd ... s t t t 21.55 3 38.00 -22.6 -12.7Jack Henry Assoc JKHY 80.97 +1.68 +2.1 29 1.12f s s s s 60.10 0 82.89 +3.7 +23.0Jack In The Box Inc JACK 74.90 +1.31 +1.8 26 1.20 s s t t 63.94 4 99.99 -2.4 -15.2Jacksonville Bncp FL JAXB 16.48 +.98 +6.3 17 ... s t t t 10.40 7 19.52 -12.0 +47.6Jaguar Animal Health JAGX 1.67 +.14 +9.0 ... s t t t 1.53 1 7.06 -25.9 ...Jakks Pacific Inc JAKK 6.68 +.16 +2.5 13 ... s t t t 6.11 2 10.28 -16.1 ...Jamba Inc JMBA 12.44 +.29 +2.4 30 ... s t t t 11.37 2 16.85 -7.8 -19.6James River Group JRVR 32.07 -.32 -1.0 21 0.64a t t t t 21.27 9 34.58 -4.4 +60.1Jason Inds Inc JASN 2.85 -.07 -2.4 dd ... t t t t 2.77 1 8.55 -24.6 -64.5Jazz Pharmaceuticals JAZZ 119.00 +5.22 +4.6 23 ... s t t t 108.50 2 194.73 -15.3 -30.1JetBlue Airways Cp JBLU 21.44 +.19 +0.9 11 ... s s t t 16.26 5 27.36 -5.3 +26.9JetPay Corp JTPY 2.59 -.24 -8.5 dd ... t s t t 2.02 4 3.47 -4.8 ...Jiayuan.com Intl DATE 7.25 ... ... 38 ... r s t t 4.64 6 9.48 -2.7 +46.5Jinpan Intl JST 5.20 -.04 -0.7 6 0.03m t s s s 3.12 9 5.48 +35.6 +1.0Jive Software Inc JIVE 3.25 +.15 +4.8 dd ... s t t t 3.03 1 5.99 -20.3 -41.7Johnson Outdooors JOUT 22.33 +1.43 +6.8 16 0.32 s s s s 18.33 3 35.29 +2.0 -31.2Joint Corp (The) JYNT 3.83 +.14 +3.8 dd ... s t t t 3.30 1 12.99 -35.8 -47.2Juniper Pharma JNP 7.90 +.08 +1.0 49 ... s s t t 5.30 3 15.44 -23.3 +37.4Juno Therapeutics JUNO 32.14 +2.45 +8.3 dd ... s s t t 22.37 3 69.28 -26.9 -26.4K2M Group Holdings KTWO 12.27 +.39 +3.3 dd ... s t t t 11.46 1 26.29 -37.8 -39.8KBS Fashion Group KBSF .43 -.17 -28.3 ... t t t t 0.27 1 13.76 -84.6 -85.9KCAP Financial KCAP 2.76 +.08 +3.0 55 0.60m s t t t 2.62 1 7.68 -29.6 -50.2KEYW Holding Corp KEYW 4.09 -.07 -1.7 dd ... t t t t 3.91 1 12.59 -32.1 -55.9KLA-Tencor Corp KLAC 64.74 +.95 +1.5 19 2.08 s s t t 44.95 8 70.28 -6.6 +3.1KLX Inc KLXI 27.66 +.67 +2.5 34 ... s s t t 25.33 2 46.16 -10.2 -30.0KVH Industries Inc KVHI 8.67 +.16 +1.9 dd ... s s t t 8.00 1 15.79 -8.0 -33.6Kaiser Aluminum KALU 77.56 +1.74 +2.3 19 1.80f s s t t 69.60 5 88.92 -7.3 +7.8Kamada Ltd KMDA 3.52 +.01 +0.3 ... s t t t 3.09 3 5.15 -15.1 -16.4Kandi Tech KNDI 7.18 +.83 +13.1 19 ... s t t t 5.05 3 14.85 -34.1 -48.7Karyopharm Therap KPTI 5.83 +.28 +5.0 dd ... s t t t 4.83 1 35.65 -56.0 -79.6Kearny Financial MD KRNY 12.05 +.21 +1.8 cc 0.08 s s t t 9.50 8 13.00 -4.9 +23.1Kelly Svc A KELYA 16.38 -.04 -0.2 12 0.20 t s s s 13.47 7 18.22 +1.4 -7.6KemPharm Inc KMPH 15.72 +1.76 +12.6 ... s s t t 10.16 4 26.15 -20.8 ...Keryx Biopharma KERX 3.70 +.28 +8.0 dd ... s s t t 2.80 1 14.89 -26.7 -72.0Keurig Green Mountn GMCR 90.46 +.41 +0.5 30 1.30f s s s s 39.80 6 131.09 +0.5 -22.7Key Technol KTEC 6.53 -.59 -8.3 dd ... t t t t 6.98 1 13.41 -37.0 -43.3Key Tronic KTCC 7.50 +.05 +0.7 13 ... s s t t 6.09 3 12.49 -1.3 -23.6Kforce Inc KFRC 15.75 +.17 +1.1 10 0.48f s t t t 14.87 1 29.33 -37.7 -30.2Kimball Electronics KE 11.09 +.27 +2.5 14 ... s s s s 9.15 3 17.01 +0.9 -8.4Kimball Intl KBAL 10.52 +.10 +1.0 18 0.22 s s s s 9.01 4 12.99 +7.7 +16.0Kindred Biosciences KIN 3.63 +.14 +4.0 dd ... s s s s 2.90 2 7.91 +6.8 -50.1Kingold Jewelry KGJI .88 -.01 -1.6 2 ... t s s s 0.49 5 1.45 +21.4 -13.2Kingstone Cos Inc KINS 7.62 -.21 -2.7 8 0.25 t s t t 6.11 4 10.00 -15.3 +5.8Kingtone Wireless KONE 2.31 +.12 +5.5 ... s t t t 2.05 1 7.88 -31.7 -47.5Kirklands Inc KIRK 13.28 +.55 +4.3 12 1.50e s s t t 11.18 2 29.52 -8.4 -45.6Kite Pharma KITE 44.89 +2.01 +4.7 dd ... s t t t 38.41 2 89.84 -27.2 -30.6Kitov Pharma KTOV 2.64 +.26 +10.9 ... s s t t 2.20 2 5.70 -16.2 ...Kitov Pharma wt KTOVW .54 +.03 +5.9 ... s s s s 0.44 1 1.40 +5.9 ...Kona Grill Inc KONA 13.35 +.40 +3.1 dd ... s t t t 12.01 1 28.66 -15.8 -47.8KongZhong Corp KZ 7.10 +.08 +1.1 dd ... s s t t 4.88 7 8.58 -5.3 +33.1Kopin Corp KOPN 1.88 +.10 +5.6 dd ... s t t t 1.75 1 4.45 -30.9 -55.6Kornit Digital Ltd KRNT 10.91 -.03 -0.3 ... t s s s 9.80 2 17.50 +1.0 ...Koss Corp KOSS 2.00 +.08 +4.2 20 ... s s s s 1.51 3 3.50 +0.2 -4.0Kraft Heinz Co KHC 72.31 +.39 +0.5 2.30 s s t t 61.42 6 81.20 -0.6 ...KraneShs ChinaIntnet KWEB 32.19 +1.93 +6.4 q 0.12e s t t t 26.00 4 44.68 -16.2 -8.0Kratos Defense Sec KTOS 3.11 +.05 +1.6 9 ... s s t t 2.80 1 7.12 -24.1 -45.9Ku6 Media Co Ltd KUTV .83 +.03 +3.5 dd ... s s t t 0.54 3 1.60 -3.5 -19.0Kulicke & Soffa KLIC 11.07 +.38 +3.6 ... s s t t 8.80 3 16.54 -5.1 -34.4Kura Oncology Inc KURA 3.59 ... ... ... r t t t 3.22 1 9.06 -57.3 ...LCNB Corp LCNB 16.17 +.14 +0.9 14 0.64 s s t t 14.80 5 17.88 -1.2 +13.0LDR Holding Corp LDRH 17.55 +.29 +1.7 dd ... s t t t 16.33 1 47.12 -30.1 -52.1LGI Homes Inc LGIH 21.49 +.01 ... 10 ... r s t t 13.00 4 36.07 -11.7 +59.7LHC Group LHCG 35.14 +.63 +1.8 20 ... s t t t 27.51 4 51.83 -22.4 +11.4LKQ Corporation LKQ 25.67 +.64 +2.6 19 ... s t t t 22.90 3 32.25 -13.4 -7.7LM Funding Amer LMFA 8.67 +.57 +7.0 ... s t t t 7.71 5 10.00 -2.5 ...LMI Aerospace Inc LMIA 9.31 -.23 -2.4 78 ... t s t t 8.85 1 14.74 -7.5 -33.2LPL Financial Hldgs LPLA 19.72 +3.22 +19.5 11 1.00 s t t t 15.38 2 48.18 -53.8 -61.5LRAD Corp LRAD 1.52 -.05 -3.2 76 0.04 t t t t 1.37 2 2.72 -23.6 -41.3LSI Inds LYTS 10.55 -.49 -4.4 26 0.20f t s t t 7.55 6 12.80 -13.5 +46.5La Jolla Pharm LJPC 15.92 +.83 +5.5 dd ... s s t t 12.68 2 44.99 -41.0 -19.7Lake Shore Bancorp LSBK 13.15 -.06 -0.4 23 0.28 t t t t 13.00 1 15.85 -1.9 +1.7Lake Sunapee Bank Gp LSBG 13.85 +.05 +0.4 13 0.56 s s t t 13.25 2 16.35 -1.3 -7.0Lakeland Bcp LBAI 10.11 +.12 +1.2 12 0.34 s t t t 9.72 2 12.50 -14.2 -6.8Lakeland Financial LKFN 42.81 +.24 +0.6 16 0.98 s s t t 38.50 4 49.49 -8.2 +9.8Lakeland Ind LAKE 12.00 +.11 +0.9 12 ... s s s s 8.01 6 15.78 +0.5 +28.0

Lam Research Corp LRCX 67.58 +1.53 +2.3 13 1.20 s s t t 61.20 3 84.49 -14.9 -17.2Lamar Adv LAMR 53.17 +1.42 +2.7 13 2.76 s t t t 49.73 3 61.73 -11.4 -5.0Lancaster Colony LANC 101.00 +.42 +0.4 26 2.00f s t t t 86.85 5 119.80 -12.5 +19.1Landec Corp LNDC 11.68 +.27 +2.4 25 ... s s t t 10.38 3 15.16 -1.3 -19.1Landmark Bancorp LARK 24.57 -.14 -0.6 8 0.80f t r t t 20.38 6 27.50 -6.5 +20.4Landmark Infrastruct LMRK 14.85 +.92 +6.6 dd 1.30f s s s s 10.54 6 18.81 +1.4 -11.0Lands End Inc LE 22.45 +.41 +1.9 13 ... s s t t 19.84 2 37.81 -4.2 -38.2Landstar Sys LSTR 59.44 +.55 +0.9 15 0.32 s s s s 53.03 4 73.60 +1.3 -13.8Lantheus Holdings LNTH 1.92 -.01 -0.5 ... t t t t 1.76 1 8.58 -43.2 ...Lantronix Inc LTRX .92 +.00 +0.2 dd ... s t t t 0.80 1 2.04 -18.6 -46.6LaPorte Bancorp LPSB 14.60 ... ... 17 0.16 r t t t 12.54 7 15.50 -3.9 +17.8Lattice Semi LSCC 4.76 +.34 +7.7 dd ... s s t t 3.25 4 7.07 -26.4 -27.3Lawson Prod LAWS 19.15 +.35 +1.9 cc ... s s t t 17.84 2 29.64 -18.0 -22.8Layne Christensen LAYN 5.38 +.27 +5.3 dd ... s s s s 3.75 3 10.51 +2.3 -33.7LeMaitre Vascular LMAT 13.16 +.42 +3.3 33 0.16 s t t t 7.51 6 18.44 -23.7 +70.2Legacy Reserves LP LGCY 1.04 +.03 +3.0 dd 0.60m s t t t 0.91 1 14.40 -40.6 -85.5Legacy Resvs LP pf LGCYP 2.63 +.23 +9.6 2.00 s t t t 1.88 1 21.90 -58.9 ...Legacy Resrvs LP pfB LGCYO 2.10 +.09 +4.5 2.00 s t t t 1.48 1 22.03 -66.2 ...Legacy Texas Fincl LTXB 18.21 +.46 +2.6 12 0.56 s t t t 16.82 1 32.50 -27.2 -19.0LeggMason LowVolHiDv LVHD 24.79 +.40 +1.6 q ... s s t t 23.23 8 25.39 -0.2 ...Lending Tree Inc TREE 63.36 +3.55 +5.9 50 ... s t t t 42.60 3 139.59 -29.0 +40.7Lexicon Pharma LXRX 9.43 +.59 +6.7 dd ... s t t t 6.16 4 15.79 -29.2 +41.7Liberty Broadbd A LBRDA 45.93 +.38 +0.8 ... s t t t 42.03 3 58.13 -11.1 -9.3Liberty Broadbd C LBRDK 45.25 +.60 +1.3 ... s t t t 41.30 3 59.70 -12.7 -10.7Liberty Global A LBTYA 35.28 +2.45 +7.5 dd ... s s t t 30.65 2 58.66 -16.7 -30.2Liberty Global C LBTYK 33.96 +2.41 +7.6 ... s s t t 29.95 2 54.74 -16.7 -30.0Libty Glb LiLAC A LILA 33.16 +.98 +3.0 ... s t t t 30.97 1 60.00 -19.8 ...Libty Glbl LiLAC C LILAK 35.54 +1.01 +2.9 ... s t t t 32.00 1 69.89 -17.3 ...Liberty Media A LMCA 32.68 +.19 +0.6 cc ... s t t t 31.18 2 42.22 -16.7 -14.3Liberty Media C LMCK 32.27 +.13 +0.4 ... s t t t 31.06 2 40.61 -15.3 -15.3Liberty Int QVC A QVCA 24.24 +1.07 +4.6 18 ... s t t t 22.51 2 31.62 -11.3 -20.2Liberty Ventures A LVNTA 36.01 +.51 +1.4 25 ... s t t t 32.35 3 45.43 -20.2 -9.6Liberty Tax Inc TAX 18.62 +.12 +0.6 18 0.64 s t t t 17.04 1 35.00 -21.9 -45.4Liberty TripAdv A LTRPA 20.36 +1.08 +5.6 dd ... s t t t 17.23 2 35.10 -32.9 -36.5LifePoint Health LPNT 60.47 -3.79 -5.9 15 ... t t t t 58.61 1 88.18 -17.6 -7.0Lifetime Brands Inc LCUT 11.99 +.30 +2.6 16 0.17 s s t t 11.29 2 16.45 -9.6 -25.5Lifevantage Corp LFVN 8.14 +.09 +1.1 31 ... s t t t 1.40 8 10.55 -14.5 +1.8Lifeway Foods LWAY 10.50 -.06 -0.6 95 ... t t t t 9.88 1 22.38 -5.4 -46.5Ligand Pharm LGND 89.08 +3.11 +3.6 7 ... s t t t 54.92 6 114.00 -17.8 +52.8LightPath Tech LPTH 2.27 -.14 -5.8 ... t t t t 0.82 5 3.79 -19.8 +104.2Lightbridge Corp LTBR .72 +.06 +8.3 dd ... s t t t 0.51 1 2.92 -28.5 -45.9Lilis Energy Inc LLEX .14 -.02 -12.9 dd ... t t t t 0.07 1 3.15 -32.5 -87.7Lime Energy Co LIME 2.83 +.08 +3.0 dd ... s s t t 2.39 3 4.38 -1.6 +2.2Limelight Networks LLNW 1.19 +.08 +7.2 dd ... s t t t 0.90 1 4.43 -18.5 -62.9Limoneira Co LMNR 12.70 +.77 +6.5 28 0.20f s s t t 11.30 2 24.22 -15.0 -40.1Lincoln Educ Svcs LINC 2.53 +.20 +8.6 dd 0.08 s t s s 0.17 8 3.21 +27.1 +1.7Lincoln Elec Hld LECO 57.02 +1.24 +2.2 29 1.28f s s s s 45.54 5 72.50 +9.9 -19.9Lindblad Expeditions LIND 10.12 +.21 +2.1 dd ... s t t t 8.20 6 12.00 -8.9 +0.8Lindblad Exped wt LINDW 2.50 -.09 -3.5 ... t t t t 0.22 8 3.30 -18.0 ...Linear Tech LLTC 42.73 +1.08 +2.6 21 1.28f s s s s 36.41 5 49.57 +0.6 -10.6Linn Energy LLC LINE .37 -.02 -4.4 dd ... t t t t 0.31 1 14.21 -71.6 -91.1LinnCo LLC LNCO .18 +.01 +4.2 dd ... s t t t 0.14 1 13.13 -82.8 -92.5Lion Biotechnologies LBIO 5.06 +.09 +1.8 dd ... s t t t 4.33 1 15.03 -34.5 -33.3Lionbridge Tech LIOX 4.48 +.07 +1.6 19 ... s s t t 3.93 3 6.46 -8.8 -19.4Lipocine Inc LPCN 9.31 +.55 +6.3 dd ... s t t t 5.88 3 19.23 -28.0 +59.0Liquidity Services LQDT 4.57 +.07 +1.6 ... s t t t 4.42 1 11.00 -29.7 -52.3Littelfuse Inc LFUS 113.32 +3.00 +2.7 31 1.16 s s s s 82.53 0 114.90 +5.9 +13.3LivaNova plc LIVN 57.06 +1.26 +2.3 ... s s t t 51.28 3 77.00 -3.9 -1.7Live Oak Bancshares LOB 13.59 +.62 +4.8 0.02e s s t t 12.10 2 21.25 -4.3 ...Live Ventures Inc LIVE 1.60 +.04 +2.6 dd ... s s s s 0.75 3 3.63 +9.6 -54.8LivePerson Inc LPSN 4.45 +.19 +4.5 dd ... s t t t 3.74 1 11.77 -34.1 -58.9Lo Jack LOJN 6.43 +.02 +0.3 cc ... s s s s 2.16 0 6.43 +15.6 +167.1Logitech Intl LOGI 14.65 +.51 +3.6 dd 0.52e s s t t 12.37 6 16.38 -2.8 -1.4LogMeIn Inc LOGM 48.19 +3.16 +7.0 cc ... s t t t 35.00 4 75.42 -28.2 -6.3Lombard Medical EVAR .64 +.09 +16.4 ... s t t t 0.55 1 5.97 -52.6 -90.1Loral Space and Comm LORL 30.84 +.39 +1.3 dd ... s t t t 29.55 1 73.90 -24.2 -57.6Loxo Oncology Inc LOXO 17.97 +.01 +0.1 dd ... s t t t 10.71 3 35.00 -36.8 +47.8Lpath Inc LPTN .15 -.01 -3.8 dd ... t t t t 0.14 1 3.75 -33.9 -94.8lululemon athletica LULU 59.80 +.96 +1.6 33 ... s s s s 43.14 7 70.00 +14.0 -10.9Lumentum Hldgs LITE 23.81 +.70 +3.0 ... s s s s 13.97 8 26.88 +8.1 ...Luminex Corp LMNX 17.93 +.35 +2.0 21 ... s t t t 15.37 4 22.85 -16.2 +13.9Lumos Networks LMOS 11.81 +.10 +0.9 25 0.56 s s s s 10.18 3 18.31 +5.4 -35.4Luna Innovations LUNA .84 -.02 -2.3 dd ... t t t t 0.79 1 1.54 -22.2 -42.3M/A-COM Tech Solu MTSI 36.96 +2.26 +6.5 65 ... s s t t 25.82 7 43.19 -9.6 +0.3MAM Software Group MAMS 5.91 -.24 -3.9 25 ... t t t t 4.76 5 7.48 -14.9 +8.8MB Financial MBFI 30.96 +.92 +3.1 15 0.68 s s t t 27.98 4 36.23 -4.4 -1.5MB Financial Inc pfA MBFIP 26.12 -.03 -0.1 2.00 t t t t 26.12 1 27.70 -2.6 ...MBT Financial Corp MBTF 7.78 +.17 +2.2 15 0.12a s s s s 5.34 9 8.36 +13.9 +51.3MCBC Holdings MCFT 11.31 +.12 +1.1 ... s t t t 10.70 2 16.47 -17.4 ...MDC Partners Cl A MDCA 17.16 +.10 +0.6 dd 0.84 s t t t 16.15 1 28.65 -21.0 -29.3MEI Pharma MEIP 1.06 +.02 +1.9 dd ... s t t t 0.87 1 6.59 -33.8 -79.4MER Telemanagement MTSL .71 -.05 -6.1 dd ... t t t t 0.70 1 3.20 -16.0 -49.7MGC Diagnostics MGCD 6.39 -.11 -1.7 7 ... t t t t 5.00 6 7.70 -3.2 -9.1MGE Energy Inc MGEE 50.37 -.34 -0.7 23 1.18 t s s s 36.46 0 51.90 +8.6 +19.2MGP Ingredients Inc MGPI 23.50 -.14 -0.6 15 0.06f t s t t 12.32 8 27.57 -9.4 +64.7MKS Instruments Inc MKSI 33.22 +1.03 +3.2 15 0.68 s s t t 29.00 4 39.65 -7.7 -8.2MMA Capital Mgmt MMAC 14.04 +.14 +1.0 11 ... s t t t 9.05 8 15.71 -2.8 ...MOCON Inc MOCO 13.48 +.02 +0.1 cc 0.44 s t t t 12.10 3 18.04 -7.9 -17.5MOL Global Inc MOLG .70 +.04 +6.1 ... s r s s 0.44 2 2.90 +1.7 -72.8MRV Communications MRVC 11.10 -.20 -1.8 dd ... t s t t 6.38 4 21.50 -9.2 +11.9MTS Systems MTSC 53.61 +1.21 +2.3 19 1.20 s s t t 48.64 2 77.39 -15.5 -26.0MYR Group MYRG 20.81 +.53 +2.6 12 ... s s s s 17.77 3 32.24 +1.0 -23.1Macatawa Bank Corp MCBC 5.86 +.20 +3.5 16 0.12 s s t t 4.96 8 6.15 -3.1 +7.8Mackinac Financial MFNC 10.10 -.50 -4.7 11 0.40 t t t t 9.90 1 12.50 -12.1 -5.7Macrocure Ltd MCUR 1.04 +.01 +1.0 ... s s t t 0.85 1 16.10 -18.1 -91.3MacroGenics Inc MGNX 16.88 +.50 +3.1 dd ... s t t t 14.84 1 39.90 -45.5 -51.8Magal Secur MAGS 4.17 +.04 +1.0 20 ... s t t t 3.98 1 6.15 -1.8 -13.2Magellan Health Inc MGLN 53.93 +1.36 +2.6 56 ... s t t t 45.40 4 73.00 -12.5 -13.6Magellan Petrol MPET 1.17 +.17 +17.0 dd ... s s s s 0.20 2 7.04 +113.1 -85.6Magic Softwre MGIC 5.69 +.17 +3.1 13 0.18e s s s s 5.13 3 7.08 +2.9 -10.6MagicJack VocalTec CALL 7.79 +.25 +3.3 ... s s t t 6.48 3 12.50 -17.6 -2.3MagneGas Corp MNGA 1.13 +.01 +0.9 dd ... s t t t 0.52 4 2.50 -29.8 +55.4Maiden Holdings MHLD 13.12 -.04 -0.3 10 0.56 t t t t 12.12 3 16.98 -12.0 -0.7Maiden Holdings prB MHLDO 50.00 +.86 +1.8 3.63 s s t t 46.85 3 58.25 -4.9 ...MainSource Finl Grp MSFG 20.29 -.07 -0.3 12 0.56 t s t t 18.64 4 24.05 -11.3 +8.0Majesco Entertain COOL .77 -.01 -1.3 dd 0.34e t s t t 0.61 1 2.37 -26.0 -6.3MakeMyTrip Ltd MMYT 16.22 +.89 +5.8 dd ... s t t t 11.97 4 25.70 -5.5 -37.3Malibu Boats Inc MBUU 13.92 -.43 -3.0 13 ... t s t t 11.97 2 24.14 -15.0 -27.9ManTech Internationl MANT 27.20 +.53 +2.0 20 0.84 s t t t 24.90 3 35.23 -10.1 -20.7Manhattan Associates MANH 51.27 +1.74 +3.5 37 ... s t t t 44.14 3 77.75 -22.5 -2.3Manhattan Bridge Cap LOAN 4.08 -.04 -1.0 13 0.34 t r t t 2.98 7 4.78 -7.1 +19.2Manitex Intl Inc MNTX 4.48 +.11 +2.5 90 ... s t t t 4.36 1 12.36 -24.7 -61.8MannKind Corp MNKD .99 +.01 +0.6 dd ... s s t t 0.64 1 7.32 -31.7 -85.9Mannatech Inc MTEX 16.88 -.22 -1.3 7 ... t s t t 16.30 1 29.60 -10.5 -26.3Marathon Patent Grp MARA 2.20 +.01 +0.5 dd ... s s s s 1.29 2 7.80 +37.5 -67.4Marchex Inc Cl B MCHX 3.79 +.07 +1.9 3 ... s s t t 3.08 4 5.32 -2.6 -14.0Marinus Pharma MRNS 4.69 -.13 -2.7 ... t t t t 4.00 1 20.72 -38.6 -56.2MktVectorGenericDrug GNRX 23.38 +.52 +2.3 q ... s t t t 22.86 3 25.33 -7.0 ...MarketAxess Holdings MKTX 110.79 +1.97 +1.8 44 1.04f s s t t 77.46 9 117.03 -0.7 +34.0Marketo Inc MKTO 14.89 -.04 -0.3 dd ... t t t t 12.86 1 33.99 -48.1 -46.8Markit Ltd MRKT 27.38 +.23 +0.8 ... s s t t 24.96 5 30.87 -9.2 +1.3Marlin Business Svc MRLN 13.84 -.12 -0.9 11 0.56a t t t t 11.17 4 19.29 -13.8 -5.0Marriott Intl A MAR 65.06 +1.26 +2.0 21 1.00 s s t t 56.43 4 85.00 -3.0 -18.1Marrone Bio Innov MBII .89 -.01 -1.7 dd ... t s t t 0.62 1 4.43 -19.5 -74.6Marten Transport Ltd MRTN 17.57 +.31 +1.8 18 0.10 s s t t 14.62 3 24.92 -0.7 -22.0Martin Midstream Ptr MMLP 15.48 +.81 +5.5 21 3.25 s t t t 13.27 1 38.61 -28.7 -40.2Marvell Tech Grp MRVL 9.12 +.51 +5.9 11 0.24 s s s s 7.40 2 16.78 +3.4 -46.4Masimo Corp MASI 36.47 +1.06 +3.0 23 ... s t t t 26.81 6 46.00 -12.1 +28.3Match Group Inc MTCH 10.19 +.37 +3.8 ... s t t t 8.41 3 16.17 -24.8 ...Materialise NV MTLS 6.00 -.07 -1.2 ... t s t t 5.36 2 10.35 -15.0 -25.3Matrix Service MTRX 16.52 +.26 +1.6 19 ... s t t t 15.02 2 26.22 -19.6 -15.1Mattel Inc MAT 30.35 -.41 -1.3 28 1.52 t s s s 19.45 8 34.36 +11.7 +19.0Mattersight Corp MATR 4.40 +.43 +10.8 dd ... s t t t 3.85 2 8.10 -32.9 -44.8Matthews Intl MATW 47.43 -.27 -0.6 19 0.60 t t t t 45.00 2 61.10 -11.3 -0.3Mattress Firm Hldg MFRM 37.81 +2.19 +6.1 19 ... s t t t 30.01 2 70.42 -15.3 -42.9Mattson Tech MTSN 3.53 +.04 +1.1 27 ... s s r r 2.13 5 5.10 ... -9.4Maxim Integrated Pds MXIM 33.42 +.97 +3.0 48 1.20 s s t t 29.47 4 42.18 -12.1 -2.8Maxwell Technol MXWL 6.19 -.12 -1.9 dd ... t s t t 4.06 5 8.49 -13.3 -1.4Mazor Robotics Ltd MZOR 9.37 +.35 +3.9 ... s t t t 8.31 2 14.99 -7.8 -22.4McGrath Rent MGRC 25.31 -.10 -0.4 15 1.00 t s s s 21.46 3 35.00 +0.5 -17.6Mecox Lane Ltd MCOX 3.76 ... ... ... r s t t 2.60 7 4.42 -0.5 -6.5Medallion Financial TAXI 6.40 +.22 +3.6 9 1.00 s s t t 5.90 1 11.05 -9.1 -26.8Medical Transc Bill MTBC .93 -.03 -3.1 dd ... t t t t 0.86 1 3.22 -22.5 -59.8Medicines Co (The) MDCO 30.00 +.94 +3.2 dd ... s t t t 25.27 3 43.79 -19.7 +0.6MediciNova Inc MNOV 4.35 +.16 +3.8 dd ... s s s s 2.62 6 5.90 +22.5 +0.2Medidata Solutions MDSO 33.60 +.77 +2.3 cc ... s t t t 30.22 2 61.31 -31.8 -27.2Medivation Inc MDVN 31.58 +1.14 +3.7 21 ... s t t t 26.41 2 70.79 -34.7 -41.5MediWound Ltd MDWD 6.35 +.52 +8.9 ... s t t t 5.00 3 10.47 -25.6 -17.2MeetMe Inc MEET 2.85 +.16 +5.9 17 ... s t t t 1.32 5 4.54 -20.4 +52.8Melco Crown Ent MPEL 15.16 +.98 +6.9 44 0.12e s s t t 12.05 2 28.17 -9.8 -46.6Mellanox Tech MLNX 46.37 +.65 +1.4 49 ... s s s s 32.24 7 52.77 +10.0 +1.9Melrose Bancorp MELR 14.95 -.05 -0.3 ... t t t t 13.45 7 15.69 -2.2 +7.2Memorial Production MEMP 2.18 -.10 -4.4 dd 0.40m t s t t 1.57 1 18.71 -17.4 -77.6Memorial Resrce Dev MRD 10.90 -.13 -1.2 dd ... t t t t 10.48 1 21.57 -32.5 -40.2Mentor Graphics MENT 17.70 +.43 +2.5 14 0.22 s s t t 16.10 2 28.09 -3.9 -28.5MercadoLibre Inc MELI 95.76 +3.81 +4.1 42 0.41 s t t t 84.19 2 153.42 -16.2 -30.0Mercantile Bank Corp MBWM 22.86 +.81 +3.7 14 0.64f s s t t 18.42 6 26.27 -6.8 +17.3Mercer Intl MERC 7.69 -.44 -5.4 7 0.46 t s t t 5.95 2 15.95 -15.0 -39.3Merchants Bncshs MBVT 28.45 +.95 +3.5 14 1.12 s s t t 27.00 3 34.00 -9.7 +0.1Mercury Systems MRCY 17.06 +.19 +1.1 24 ... s s t t 13.37 6 19.99 -7.1 -4.1Meridian Bancorp EBSB 13.68 +.21 +1.6 22 0.12 s s t t 12.02 6 14.91 -3.0 +8.7Meridian Bioscience VIVO 19.96 +.22 +1.1 23 0.80 s s t t 16.60 8 21.23 -2.7 +8.2Merit Medical Sys MMSI 17.13 +.35 +2.1 29 ... s s t t 15.47 2 26.42 -7.9 -3.7Merrimack Pharm MACK 5.67 +.14 +2.5 dd ... s t t t 5.10 1 13.84 -28.2 -43.7Merus Labs Intl MSLI 1.42 +.06 +4.4 cc ... s s t t 1.06 3 2.85 -13.4 -27.7Mesa Labs MLAB 84.00 +1.61 +2.0 36 0.64 s t t t 67.70 3 126.05 -15.6 +10.5Mesoblast Ltd MESO 4.90 +.54 +12.5 ... s t t t 4.26 2 8.46 -22.9 ...Meta Finl Group Inc CASH 39.92 +.50 +1.3 13 0.52 s s t t 34.34 3 53.51 -13.1 +17.5Metabolix Inc MBLX 1.43 +.13 +10.0 dd ... s s t t 0.86 1 7.68 -7.1 -52.9Methanex Cp MEOH 27.42 +1.29 +4.9 17 1.10 s s t t 22.73 2 61.40 -16.9 -46.6Michaels Cos MIK 21.91 +.91 +4.3 14 ... s s t t 19.46 3 30.00 -0.9 -24.5Microchip Tech MCHP 41.63 +1.22 +3.0 22 1.43f s t t t 37.77 3 52.44 -10.6 -16.3Micron Tech MU 10.81 +.79 +7.9 6 ... s s t t 9.31 1 32.84 -23.7 -68.6Micro Semi MSCC 32.44 +1.56 +5.1 23 ... s s t t 28.24 4 39.56 -0.5 +0.2Microsoft Corp MSFT 51.09 +.59 +1.2 33 1.44 s s t t 39.72 7 56.85 -7.9 +20.2MicroStrategy MSTR 152.36 +.46 +0.3 17 ... s s t t 141.01 2 226.48 -15.0 -15.0Microvision Inc MVIS 2.66 +.05 +1.9 dd ... s s t t 1.96 4 4.23 -7.0 +31.8Mid-Con Energy Ptrs MCEP .89 -.00 -0.3 ... t s t t 0.72 1 6.97 -21.9 -81.5






Midatech Pharma plc MTP 4.66 +.07 +1.5 ... s t t t 4.09 2 8.09 -3.9 ...Middleburg Fncl MBRG 20.88 +.14 +0.7 19 0.52 s s s s 16.60 8 22.35 +13.0 +16.3Middleby Corp MIDD 84.92 +2.37 +2.9 25 ... s t t t 79.11 2 125.31 -21.3 -20.7Middlesex Water MSEX 28.31 -.06 -0.2 24 0.80 t s s s 21.24 9 29.77 +6.7 +30.6MidWestOne Fin MOFG 26.65 +.20 +0.8 11 0.64f s t t t 26.00 1 34.04 -12.4 -7.5Miller Herman MLHR 23.52 +.40 +1.7 12 0.59 s t t t 22.60 1 32.71 -18.0 -24.6Mimecast Ltd MIME 9.59 +.08 +0.8 ... s s t t 6.01 6 11.99 -0.1 ...MiMedx Group MDXG 7.90 +.31 +4.1 44 ... s t t t 6.71 2 13.20 -15.7 -9.9Mind CTI Ltd MNDO 2.35 +.06 +2.6 8 0.30e s t t t 2.09 2 4.10 -7.1 -22.2Mindbody Inc MB 10.18 +.36 +3.7 ... s t t t 9.14 2 18.39 -32.7 ...Minerva Neurosci NERV 4.86 +.18 +3.8 dd ... s s t t 4.27 3 6.50 -19.9 +2.1Mirati Therapeutics MRTX 21.01 +.90 +4.5 dd ... s t t t 17.94 1 52.00 -33.5 -11.0Mirna Therapeutics MIRN 4.39 -.49 -10.0 ... t t t t 3.57 2 11.01 -29.8 ...Misonix Inc MSON 5.93 +.10 +1.8 9 ... s t t t 5.79 1 13.90 -36.9 -54.7Mitcham Inds MIND 2.52 +.14 +5.7 dd ... s t t t 2.24 1 6.95 -16.3 -65.6Mitek Systems Inc MITK 4.56 +.15 +3.4 ... s s s s 2.68 7 5.37 +10.9 +29.7Mitel Networks MITL 6.83 +.27 +4.1 28 ... s s t t 5.91 2 10.87 -11.2 -35.7Mobile Mini MINI 26.08 +.58 +2.3 cc 0.82f s s t t 24.13 1 44.47 -16.2 -36.7MobileIron Inc MOBL 3.15 -.04 -1.3 dd ... t t t t 2.81 1 9.68 -12.7 -67.2ModusLink Global Sol MLNK 1.77 -.09 -4.8 dd ... t t t t 1.75 1 3.98 -28.6 -50.3Momenta Pharm MNTA 11.40 +.95 +9.1 dd ... s t t t 9.91 1 25.56 -23.2 -11.1Momo Inc MOMO 8.77 +1.28 +17.1 ... s t t t 6.72 2 19.89 -45.3 -34.8Monarch Casino MCRI 18.91 +.29 +1.6 17 ... s t t t 15.93 4 23.54 -16.8 +7.1Monarch Financial MNRK 14.81 +.30 +2.1 13 0.36b s t t t 10.78 6 18.35 -17.7 +29.0Mondelez Intl MDLZ 39.12 +1.02 +2.7 9 0.68 s t t t 33.97 4 48.58 -12.8 +4.8MoneyGram Intl MGI 5.56 -.07 -1.2 dd ... t s t t 4.68 2 11.00 -11.3 -40.4Monolithic Pwr Sys MPWR 58.09 +1.33 +2.3 68 0.80 s s t t 40.75 7 69.25 -8.8 +14.8Monotype Imaging TYPE 22.86 +.99 +4.5 35 0.40 s s t t 20.62 2 34.42 -3.3 -30.8Monro Muffler MNRO 64.09 +1.36 +2.2 31 0.60 s s t t 55.34 5 77.00 -3.2 +4.2Monroe Capital MRCC 11.95 +.97 +8.8 1.40 s s t t 10.02 4 15.73 -8.7 -16.0Monster Beverage MNST 124.31 +1.94 +1.6 44 ... s t t t 113.08 3 160.50 -16.5 +2.4Morgans Hotel Grp MHGC 1.20 +.16 +15.4 dd ... s t t t 0.79 1 8.00 -64.4 -86.6Morningstar Inc MORN 78.07 +2.22 +2.9 27 0.88f s s t t 71.89 5 86.88 -2.9 +0.7MoSys Inc MOSY .69 -.02 -3.1 dd ... t t t t 0.68 1 2.67 -36.8 -65.8Motorcar Parts Amer MPAA 31.73 +1.33 +4.4 54 ... s s t t 22.12 6 41.03 -6.2 +26.0Mtn Prov Diamonds MDM 3.38 +.11 +3.5 ... s s s s 2.47 5 4.40 +18.6 -15.8Multi Color LABL 45.08 +.59 +1.3 15 0.20 s t t t 40.16 2 80.24 -24.6 -28.4Multi-Fineline Elect MFLX 21.17 +.50 +2.4 12 ... s s s s 12.59 7 26.05 +2.4 +39.4Mylan NV MYL 43.15 +1.33 +3.2 17 ... s t t t 37.59 2 76.69 -20.2 -23.3MyoKardia Inc MYOK 6.73 -.05 -0.7 ... t t t t 6.24 1 16.76 -54.1 ...MYOS Corp MYOS 1.53 -.15 -8.9 dd ... t t t t 1.34 1 7.50 -17.7 ...Myriad Genetics Inc MYGN 35.43 +1.22 +3.6 27 ... s t t t 30.30 4 46.24 -17.9 +1.7NBT Bncp NBTB 26.11 +.32 +1.2 15 0.88 s s t t 23.42 4 30.53 -6.3 +8.2NCI Inc NCIT 13.67 +.67 +5.2 15 0.12e s t s s 9.53 6 17.18 +0.1 +11.1NETGEAR Inc NTGR 37.58 +1.28 +3.5 26 ... s s t t 28.12 6 45.76 -10.3 +15.6NF Energy Saving NFEC .76 -.01 -1.4 ... t s s s 0.52 2 2.45 +4.0 -63.2NIC Inc EGOV 17.67 +.11 +0.6 28 0.55e s t t t 14.48 5 20.90 -10.2 +13.9NICE-Systems Ltd NICE 59.23 +2.17 +3.8 14 0.64 s s s s 53.06 5 68.38 +3.3 +6.0NII Holdings Inc NIHD 3.79 +.06 +1.6 ... s s t t 3.01 1 16.88 -25.0 ...NMI Holdings NMIH 4.90 +.03 +0.6 dd ... s t t t 4.19 2 9.55 -27.6 -42.7NN Inc NNBR 11.90 +.48 +4.2 13 0.28 s s t t 10.34 1 29.91 -25.3 -55.0NV5 Global Inc NVEE 18.35 +1.04 +6.0 17 ... s s t t 12.20 4 28.07 -16.5 +37.9NVE Corp NVEC 48.88 +1.19 +2.5 18 4.00 s t t t 45.47 1 81.55 -13.0 -21.5NXP Semiconductors NXPI 69.44 +2.14 +3.2 ... s s t t 61.61 2 114.00 -17.6 -21.2Nabriva Therapeutics NBRV 8.84 +.32 +3.8 ... s s t t 6.61 3 17.48 -8.1 ...NanoString Tech NSTG 12.05 +.01 +0.1 dd ... s t t t 9.95 3 19.81 -18.1 -5.7Nanometric NANO 12.71 -.22 -1.7 98 ... t t t t 11.91 2 18.70 -16.1 -28.4Nanosphere Inc NSPH .63 -.01 -2.2 dd ... t t s s 0.48 1 8.98 +2.3 -87.5NantKwest Inc NK 7.60 +1.10 +16.9 ... s t t t 6.10 1 38.48 -56.1 ...Napco Security Sys NSSC 5.40 +.09 +1.7 19 ... s s t t 4.90 2 7.60 -8.5 +1.5Nasdaq Inc NDAQ 61.66 +.35 +0.6 25 1.00 s s s s 47.81 0 62.77 +6.0 +25.0Natera Inc NTRA 7.08 +.08 +1.1 ... s t t t 6.52 1 24.36 -34.4 ...Nathans Fam NATH 50.11 +.39 +0.8 32 25.00e s t t t 30.20 7 59.75 -2.8 -3.4Natl Amer University NAUH 1.59 -.01 -0.9 dd 0.18 t t t t 1.40 1 3.51 -23.4 -44.1National Bankshares NKSH 33.98 +.60 +1.8 14 1.14e s s t t 27.48 8 36.76 -4.4 +17.2Natl Beverage FIZZ 36.05 +.99 +2.8 31 ... s t t t 19.98 6 48.01 -20.7 +60.5Natl CineMedia NCMI 15.30 +.33 +2.2 53 0.88 s s t t 11.97 7 16.76 -2.6 +8.3Natl Commerce Corp NCOM 21.90 +.29 +1.3 1 ... s t t t 20.50 2 29.54 -12.6 ...Natl General Hldgs NGHC 19.34 -.02 -0.1 12 0.12f t s t t 17.25 4 23.88 -11.5 +5.3Natl Gen Hldgs pfA NGHCP 25.01 -.29 -1.2 1.88 t t t t 23.75 4 27.07 -2.8 ...Natl Gen Hldgs pfB NGHCO 25.01 +.09 +0.3 1.88 s s t t 23.91 6 25.81 -1.1 ...Natl Gen Hldgs 2055 NGHCZ 23.95 +.15 +0.6 1.91 s s t t 22.75 6 24.84 -2.5 ...Natl Holdings Corp NHLD 2.05 -.11 -5.1 ... t t t t 1.36 3 4.80 -27.3 -54.0National Instrument NATI 28.01 +.65 +2.4 34 0.80f s t t t 26.50 3 33.15 -2.4 -8.9Natl Interstate Cp NATL 23.47 -.01 ... 18 0.52 r t t t 22.30 2 30.49 -12.1 -11.0Natl Penn Bcs NPBC 11.21 +.21 +1.9 14 0.44 s t t t 10.24 4 12.80 -9.1 +7.3National Research A NRCIA 14.70 -.36 -2.4 0.32f t s t t 10.72 6 17.42 -8.4 +5.7Natl Westn Life Grp NWLI 209.99 +8.29 +4.1 10 0.36 s t t t 193.22 3 269.00 -16.7 -17.4Natural Alternat NAII 10.71 +.77 +7.7 15 ... s s s s 5.10 9 11.37 +3.6 +85.8Natural Hlth Trends NHTC 28.61 +3.21 +12.6 7 0.20f s s t t 12.15 4 55.45 -14.7 +118.3Natures Sunshine NATR 8.10 +.61 +8.1 35 0.40 s t t t 7.15 2 14.31 -20.0 -44.5Natus Medical Inc BABY 32.92 -.46 -1.4 24 ... t t t t 29.34 2 51.05 -31.5 -9.8Navient Corp NAVI 9.66 +.53 +5.8 4 0.64 s s t t 8.20 2 22.37 -15.6 -56.0NavgGp NAVG 79.93 -.37 -0.5 15 ... t t t t 70.88 5 89.14 -6.8 +9.1Nektar Therapeutics NKTR 11.54 ... ... dd ... r t t t 9.16 3 17.55 -31.5 -15.6Neogen Corp NEOG 48.25 +.78 +1.6 51 ... s t t t 41.51 4 62.70 -14.6 -1.1NeoGenomics Inc NEO 5.94 +.37 +6.6 dd ... s t t t 4.08 5 8.48 -24.5 +35.9Neonode Inc NEON 2.37 +.14 +6.3 dd ... s s t t 1.99 2 4.83 -6.3 -20.9Neos Therapeutics NEOS 8.95 +.11 +1.2 ... s t t t 7.57 1 28.99 -37.5 ...Neothetics Inc NEOT .75 -.03 -3.8 dd ... t t t t 0.71 1 15.05 -46.0 -88.4Neovasc Inc NVCN 3.31 +.05 +1.5 dd ... s s t t 2.88 1 9.90 -26.4 -64.8NephroGenex Inc NRX 1.14 +.27 +31.0 dd ... s s t t 0.77 1 9.01 -28.8 -87.2Neptune Tech & Biors NEPT 1.02 +.01 +1.0 dd ... s t t t 0.94 1 1.94 -4.7 -42.9Net 1 UEPS Tech UEPS 10.09 +.13 +1.3 5 ... s t t t 9.08 1 21.48 -25.3 -23.1Net Element Inc NETE .21 +.01 +2.4 dd ... s s s s 0.05 2 1.42 +11.7 -82.2NetApp Inc NTAP 23.09 +1.20 +5.5 18 0.72 s s t t 20.66 2 39.14 -13.0 -38.8NetEase Inc NTES 150.64 +12.21 +8.8 21 1.78e s t t t 94.17 7 186.45 -16.9 +23.6Netflix Inc NFLX 89.05 +1.65 +1.9 cc ... s t t t 58.46 5 133.27 -22.1 +34.0Netlist Inc NLST 1.14 +.05 +4.6 dd ... s s s s 0.28 6 1.88 +29.5 -41.4NetScout Systems NTCT 20.31 +.46 +2.3 17 ... s t t t 18.77 1 45.53 -33.8 -48.3NetSol Technologies NTWK 6.85 +.15 +2.2 dd ... s s t t 4.20 6 9.50 -11.7 +27.6Neuralstem Inc CUR .81 +.12 +17.5 dd ... s s t t 0.52 1 3.92 -21.3 -79.0NeuroDerm Ltd NDRM 13.02 +.64 +5.2 ... s t t t 10.54 2 26.50 -23.6 +17.5NeuroMetrix Inc NURO 1.50 -.01 -0.7 ... t t t t 1.35 1 7.84 -24.2 -77.3Neurocrine Biosci NBIX 37.01 +.97 +2.7 dd ... s t t t 31.25 3 58.46 -34.6 -2.5New Link Genetics NLNK 22.19 +1.14 +5.4 7 ... s t t t 19.75 1 58.73 -39.0 -43.6NY Mortgage Trust NYMT 4.78 +.17 +3.7 5 0.96 s s t t 3.82 3 8.12 -10.3 -26.9NY Mortgage Tr pfB NYMTP 20.24 +.89 +4.6 1.94 s s s s 17.16 4 25.23 +10.8 ...NY Mortgage Tr pfC NYMTO 20.60 +.30 +1.5 1.97 s s s s 17.13 5 24.60 +9.9 ...NewStar Financial NEWS 6.49 +.22 +3.5 19 ... s t t t 4.25 3 12.86 -27.7 -41.8NewBridge Bancorp A NBBC 10.68 +.14 +1.3 21 0.06 s s t t 7.48 6 13.30 -12.3 +24.1Newport Corp NEWP 14.87 +.48 +3.3 20 ... s s t t 13.18 3 20.85 -6.3 -29.1News Corp A NWSA 10.94 +.19 +1.8 dd 0.20 s t t t 10.21 1 17.55 -18.1 -35.6News Corp B NWS 11.54 +.27 +2.4 13 0.20 s t t t 10.74 2 17.11 -17.3 -30.5Newtek Business NEWT 10.25 +.05 +0.5 4.45e s t t t 9.84 1 16.83 -28.4 -3.9Newtek Busn Svc nt22 NEWTZ 24.50 +.11 +0.4 1.88 s t t t 23.83 2 27.47 -5.8 ...Nexstar Bdcstg Grp NXST 37.43 +1.45 +4.0 15 0.96f s t t t 34.65 2 61.79 -36.2 -31.4Nexvet Biopharma NVET 3.18 +.06 +1.9 ... s t t t 2.85 1 11.30 -6.7 -68.3Nicholas Financial NICK 10.54 +.18 +1.7 7 ... s s t t 9.92 2 15.47 -9.5 -30.5Nivalis Therapeutics NVLS 4.92 +.20 +4.2 ... s t t t 4.15 1 20.43 -36.4 ...Noodles & Co NDLS 12.49 +.50 +4.2 dd ... s s s s 9.32 2 27.93 +28.9 -53.4Nordson Corp NDSN 62.82 +1.41 +2.3 18 0.96 s s t t 51.89 4 84.45 -2.1 -18.7Nortek Inc NTK 37.15 +1.27 +3.5 dd ... s s t t 33.85 1 92.96 -14.8 -54.8Northeast Bancorp NBN 9.90 +.11 +1.1 13 0.04 s t t t 9.10 5 11.02 -5.7 +4.6Nthn Trust Cp NTRS 58.25 +1.40 +2.5 15 1.44 s t t t 54.38 2 79.25 -19.2 -17.5Northern Trust pfC NTRSP 26.28 +.16 +0.6 1.46 s t t t 24.98 6 27.17 -1.9 ...Northfield Bancorp NFBK 15.32 +.19 +1.3 33 0.28 s s t t 14.28 5 16.40 -3.8 +5.8Northrim BanCorp Inc NRIM 22.63 +.80 +3.7 9 0.76 s t t t 21.60 2 29.75 -14.9 +1.9Nwst Bancshares Inc NWBI 12.30 +.20 +1.7 19 0.56 s s t t 11.52 4 14.11 -8.1 +7.1Northwest Bio wt NWBOW 1.53 +.34 +28.6 ... s s s s 0.96 1 8.26 +0.7 ...Northwest Biothera NWBO 2.31 +.34 +17.3 dd ... s s t t 1.85 1 12.55 -27.8 -66.8Northwest Pipe NWPX 9.01 +.33 +3.8 dd ... s s t t 7.46 1 26.49 -19.5 -64.8Norwegian Cruise Ln NCLH 40.56 +1.23 +3.1 20 ... s t t t 37.01 2 64.27 -30.8 ...Nova Lifestyle Inc NVFY 1.30 +.04 +3.2 ... s t t t 1.00 2 3.70 -27.8 -41.9Nova Measuring Instr NVMI 9.51 +.21 +2.3 19 ... s s t t 8.57 2 13.34 -3.0 -15.5Novadaq Technologies NVDQ 9.16 +.06 +0.7 dd ... s t t t 8.83 1 17.29 -28.1 -37.7Novatel Wireless Inc MIFI 1.23 +.10 +8.8 dd ... s s t t 0.84 1 6.89 -26.3 -78.2Novavax Inc NVAX 4.90 +.29 +6.3 dd ... s t t t 4.08 1 15.01 -41.6 -45.1NovoCure Ltd NVCR 12.23 +.12 +1.0 ... s t t t 10.15 2 30.89 -45.3 ...Novogen Limited ADS NVGN 1.91 +.08 +4.4 ... s t t t 1.79 1 9.50 -8.6 -30.2nTelos Holdings NTLS 9.16 -.02 -0.2 dd ... t t s s 4.25 0 9.35 +0.2 +78.6NuVasive Inc NUVA 39.99 +.87 +2.2 cc ... s t t t 36.81 2 56.61 -26.1 -16.2Nuance Communication NUAN 17.65 +.38 +2.2 dd ... s t t t 13.59 5 21.83 -11.3 +22.8Numerex Corp NMRX 5.66 -.05 -0.9 dd ... t t t t 5.17 1 12.31 -11.8 -48.7Nutraceutical Intl NUTR 24.57 ... ... 14 ... r s t t 16.28 8 26.70 -4.8 +33.6Nutri System NTRI 20.05 +.56 +2.9 21 0.70 s s t t 16.86 3 32.05 -7.3 +16.6Nuv Nasd 100 DynOver QQQX 16.60 +.30 +1.8 q 1.40 s t t t 14.85 4 19.98 -14.3 -7.0Nvidia Corporation NVDA 26.99 +1.26 +4.9 22 0.46f s t t t 19.09 6 33.94 -18.1 +17.2NxStage Medical Inc NXTM 14.18 +.18 +1.3 dd ... s t t t 13.47 1 22.60 -35.3 -20.5Nxt-ID Inc NXTD .61 -.01 -2.1 ... t t s s 0.16 2 4.20 +154.2 -76.6Nxt-ID Inc wt NXTDW .21 ... ... ... r t s s 0.05 2 1.52 +250.0 ...Nymox Pharmaceutical NYMX 2.18 +.03 +1.4 dd ... s s t t 0.36 5 4.37 -33.5 +465.8O2Micro Intl Ltd OIIM 1.35 +.02 +1.5 dd ... s t t t 1.21 1 2.82 -4.3 -45.7OFS Capital Corp OFS 11.01 +.27 +2.5 1.36 s s t t 9.98 5 12.50 -4.1 +4.5OHA Investment Corp OHAI 2.98 -.10 -3.2 dd 0.48 t t t t 2.79 1 5.98 -21.6 -23.6O Reilly Auto ORLY 255.76 +2.74 +1.1 28 ... s s s s 202.44 8 277.96 +0.9 +22.5OSI Systems Inc OSIS 58.54 +2.19 +3.9 22 ... s t t t 48.19 3 96.75 -34.0 -21.4Oak Valley Bancorp OVLY 9.99 -.01 -0.1 16 0.23e t s t t 8.99 5 11.35 -3.9 -4.4Ocean Bio-Chem OBCI 2.04 +.07 +3.6 ... s s t t 1.93 1 5.56 -4.7 -57.5Ocean Power Tech OPTT 1.38 -.14 -9.2 dd ... t s t t 0.95 1 8.50 -34.3 -70.8Ocean Rig UDW ORIG .75 -.08 -9.5 ... t t t t 0.70 1 9.52 -54.3 -86.3Ocean Shore Hldgs Co OSHC 16.98 -.25 -1.5 15 0.24 t t t t 14.00 8 18.06 -1.0 +23.7OceanFirst Fincl OCFC 17.24 +.41 +2.4 13 0.52 s t t t 15.98 3 21.00 -13.9 +3.5Ocera Therapeutics OCRX 2.81 +.03 +1.1 dd ... s s t t 2.00 2 6.52 -9.9 -56.8Oclaro Inc OCLR 4.38 +.11 +2.6 ... s s s s 1.45 0 4.50 +25.9 +192.5Oconee Fed Fin OFED 19.21 +1.00 +5.5 21 0.40 s s s s 16.50 7 20.95 +3.0 -8.8Ocular Therapeutix OCUL 6.26 +.67 +12.0 dd ... s s t t 5.07 1 44.19 -33.2 -82.1Oculus Innov Sci wt OCLSW .30 +.00 +0.7 ... s s t t 0.10 4 0.72 -8.8 ...Oculus Innov Sci OCLS .99 +.05 +5.3 dd ... s s t t 0.65 3 1.97 -13.9 +16.0Odyssey Marine Exp OMEX .22 -.00 -1.4 dd ... t t t t 0.15 1 0.83 -20.4 -70.9Office Depot ODP 5.03 +.09 +1.8 dd ... s t t t 4.83 1 9.70 -10.8 -48.6Ohr Pharmaceutical OHRP 3.01 +.05 +1.7 dd ... s t t t 2.02 1 12.31 -51.0 -61.5Old Domin Freight ODFL 62.47 +1.52 +2.5 17 ... s s s s 48.92 5 80.96 +5.8 -19.0Old Line Bancshares OLBK 17.69 -.13 -0.7 16 0.24f t s s s 14.31 9 18.33 +0.7 +23.2Old NBcp IN ONB 11.46 +.37 +3.3 11 0.52f s t t t 10.69 2 15.00 -15.5 -18.1Old Second Bcp OSBC 6.81 +.04 +0.6 15 ... s s t t 5.11 6 8.14 -13.1 +20.2Old Second Cap Tr I OSBCP 10.00 -.02 -0.2 0.78 t s s s 9.74 5 10.30 +0.5 ...Ollie’s Bargain Out OLLI 21.26 +.96 +4.7 ... s s s s 14.88 8 22.99 +25.0 ...Olympic Steel ZEUS 11.01 +.22 +2.0 dd 0.08 s s t t 6.40 4 20.93 -4.9 -29.9

Omega Flex Inc OFLX 33.02 -.16 -0.5 22 0.85e t s r r 23.50 5 43.20 ... +7.2Omeros Corp OMER 11.20 +.18 +1.6 dd ... s s t t 8.90 2 30.23 -28.8 -46.2Omnicell Inc OMCL 27.98 +1.23 +4.6 33 ... s s t t 25.69 2 40.80 -10.0 -24.1On Semiconductor ON 7.51 +.44 +6.2 14 ... s t t t 6.97 1 13.50 -23.4 -39.1On Track Innovations OTIV .53 +.02 +4.7 dd ... s s s s 0.32 2 1.84 +18.7 -70.8OncoMed Pharma OMED 9.54 +.34 +3.7 dd ... s t t t 8.42 1 29.83 -57.7 -64.3OncoGenex Pharm OGXI .59 -.03 -4.8 dd ... t t t t 0.46 1 4.10 -51.2 -70.6Onconova Therapeut ONTX .48 +.03 +6.7 dd ... s t t t 0.32 1 4.00 -49.8 -80.3OncoSec Medical ONCS 1.66 -.02 -1.2 dd ... t s t t 1.36 1 8.40 -30.0 -78.2Oncothyreon Inc ONTY 1.06 +.03 +2.9 dd ... s t t t 0.99 1 4.69 -52.3 -34.4One Grp Hospitality STKS 2.65 -.01 -0.4 ... t t t t 2.22 2 5.00 -10.8 -42.9One Horizon Group OHGI .85 -.03 -3.4 dd ... t t t t 0.79 1 5.84 -26.7 -54.61-800-Flowers.com FLWS 7.85 +.32 +4.2 15 ... s s s s 6.11 3 13.46 +7.8 -27.2Open Text Corp OTEX 48.36 +.50 +1.0 26 0.80 s s s s 36.65 5 61.74 +0.9 -19.2Opexa Therapeutics OPXA 2.05 +.20 +10.8 dd ... s s t t 1.69 1 8.64 -26.0 -68.8Ophthotech Corp OPHT 47.88 +.41 +0.9 dd ... s t t t 35.72 3 80.00 -39.0 -6.9Opus Bank OPB 30.93 +.60 +2.0 17 0.60f s t t t 27.66 3 41.49 -16.3 +8.8Oramed Pharma ORMP 6.58 +.44 +7.2 dd ... s s t t 3.71 5 10.74 -23.0 +38.9OraSure Tech OSUR 6.37 +.10 +1.6 42 ... s s t t 4.39 6 8.20 -1.1 -22.3Orbcomm Inc ORBC 7.80 +.05 +0.6 dd ... s s s s 5.27 0 7.83 +7.7 +37.9Orbotech ORBK 20.20 -.10 -0.5 19 ... t r t t 14.70 7 22.67 -8.7 +30.4Orexigen Thera OREX 1.71 +.07 +4.3 dd ... s t t t 1.39 1 9.37 -0.6 -69.9Origin Agritech Ltd SEED 1.18 -.03 -2.5 dd ... t t t t 1.02 1 2.89 -17.5 -13.6Orion Energy Sys OESX 1.33 +.13 +10.8 dd ... s t t t 1.18 1 5.13 -38.7 -71.2Oritani Financial Cp ORIT 16.14 +.30 +1.9 13 0.70a s s t t 14.18 7 17.43 -2.2 +17.6Orrstown Fncl Svcs ORRF 16.92 -.08 -0.5 17 0.32 t t t t 15.10 6 18.45 -5.2 +1.9Orthofix OFIX 36.91 +.03 +0.1 dd ... s t t t 29.99 6 42.61 -5.9 +16.1Osiris Therapeutics OSIR 6.89 +.23 +3.5 98 0.20e s t t t 5.87 1 23.67 -33.6 -56.2Otelco Inc OTEL 4.49 -.28 -5.8 2 ... t t t t 4.06 2 8.00 -36.1 -5.6Otonomy Inc OTIC 14.51 +.18 +1.3 dd ... s t t t 12.17 1 41.99 -47.7 -53.8Otter Tail Corp OTTR 26.83 +.21 +0.8 19 1.25f s t s s 24.82 3 33.44 +0.8 -10.9Outerwall Inc OUTR 29.47 +2.75 +10.3 4 1.20 s t t t 24.81 1 85.26 -19.3 -57.8OvaScience Inc OVAS 5.35 +.09 +1.7 dd ... s t t t 4.53 1 55.69 -45.2 -87.9Overstock.com Inc OSTK 13.95 +.42 +3.1 ... s s s s 10.03 3 25.93 +13.6 -40.1Oxford Immunotec OXFD 10.15 -.45 -4.2 ... t t t t 9.69 1 15.04 -11.7 -19.6Oxford Lane Capital OXLC 7.05 -.73 -9.4 2.40 t t t t 7.40 1 16.18 -29.2 -37.5Oxford Lane 2023 pf OXLCO 24.01 +.51 +2.2 1.88 s s t t 21.34 6 25.89 -0.4 ...Oxford Lane Cap 24pf OXLCN 24.00 +.25 +1.0 2.03 s t t t 21.76 6 25.59 -5.2 ...Oxigene Inc OXGN .50 -.04 -7.4 dd ... t t t t 0.49 1 1.97 -34.2 -66.3P&F Inds PFIN 9.02 +.48 +5.6 10 ... s s s s 6.35 5 11.81 +2.0 +9.8PAM Transp PTSI 23.84 -.85 -3.4 8 ... t t t t 22.13 1 67.61 -13.6 -56.0PB Bancorp Inc PBBI 8.61 +.05 +0.6 cc ... s t s s 6.23 9 9.04 +1.0 +29.3PC Connection Inc PCCC 22.90 -.06 -0.3 13 0.40e t s s s 19.19 5 27.39 +1.1 -1.1PC-Tel Inc PCTI 5.22 -.04 -0.8 75 0.20 t s s s 4.37 2 8.94 +14.7 -33.3PCM Inc PCMI 8.12 +.29 +3.7 dd ... s t t t 7.48 2 10.70 -18.2 -13.1PDC Energy Inc PDCE 45.68 -1.38 -2.9 24 ... t t t t 41.17 2 64.99 -14.4 -3.1PDF Solutions Inc PDFS 10.31 -.08 -0.8 26 ... t s t t 8.70 2 19.52 -4.9 -43.1PDL BioPharma Inc PDLI 3.06 +.14 +4.8 2 0.60 s s t t 2.58 1 7.43 -13.6 -51.4PGT Inc PGTI 10.09 +.30 +3.1 22 ... s s t t 8.28 3 16.28 -11.4 +14.8PHI Inc Nv PHIIK 15.61 +.56 +3.7 6 0.20 s t t t 14.95 1 38.23 -4.9 -56.7Pico Holdings PICO 8.60 +.11 +1.3 dd ... s t t t 8.16 1 19.20 -16.7 -48.0PRA Group Inc PRAA 27.14 +.93 +3.5 8 ... s t t t 25.27 1 64.82 -21.8 -50.4PRA Health Sciences PRAH 39.80 +1.88 +5.0 cc ... s t t t 26.91 6 50.25 -12.1 +41.1PRGX Global Inc PRGX 3.35 +.04 +1.2 dd ... s t t t 3.04 2 5.46 -9.9 -38.5PTC Inc PTC 28.66 +.03 +0.1 23 ... s t t t 27.06 2 42.75 -17.2 -14.9PTC Therapeutics Inc PTCT 27.96 +2.45 +9.6 dd ... s s t t 18.63 2 78.72 -13.7 -52.9PacWest Bancorp PACW 31.81 +.81 +2.6 12 2.00 s t t t 29.05 2 48.86 -26.2 -28.5Paccar Inc PCAR 51.36 +1.36 +2.7 11 0.96a s s s s 43.46 4 68.44 +8.4 -17.2Pace Holding Corp un PACEU 10.00 -.11 -1.1 ... t s t t 9.77 3 10.90 -2.0 ...Pac Biosci Calif PACB 8.90 +.09 +1.0 dd ... s t t t 3.58 6 14.00 -32.2 +25.5Pacific Continental PCBK 15.39 +.22 +1.5 16 0.44 s s s s 12.60 8 16.20 +3.4 +15.7Pacific Ethanol Inc PEIX 3.48 +.26 +8.1 dd ... s s t t 2.41 1 13.70 -27.2 -66.7Pacific Merc Bancorp PMBC 6.77 +.08 +1.2 14 ... s t t t 6.16 4 7.94 -5.0 -5.8Pacific Premier Bncp PPBI 20.21 +.06 +0.3 17 ... s s t t 15.25 6 23.98 -4.9 +25.9Pacific Spec Acq PAAC 9.89 +.03 +0.3 ... s t s s 9.80 7 9.93 +0.4 ...Pacific Spec Acq wt PAACW .09 -.00 -2.2 ... t t s s 0.06 4 0.14 +3.5 ...Pacific Spec Acq un PAACU 10.04 +.04 +0.4 ... s s t t 9.90 6 10.15 -0.1 ...Pacific Sunwear PSUN .19 -.00 -1.6 dd ... t t t t 0.16 1 2.99 -23.2 -93.6Pacira Pharmaceutic PCRX 59.47 +2.43 +4.3 ... s t t t 35.78 3 121.95 -22.6 -50.3Pain Therapeutics PTIE 1.80 +.01 +0.3 dd ... s s s s 1.53 2 3.65 +2.9 -11.1Pan Am Silver PAAS 8.57 -.29 -3.3 dd 0.20 t s s s 5.38 6 11.69 +31.8 -21.7Panera Bread Co PNRA 203.42 +4.06 +2.0 35 ... s s s s 153.00 0 208.00 +4.4 +26.7Pangaea Logistics PANL 2.26 -.07 -3.0 dd ... t t t t 1.89 2 3.89 -14.4 -23.4Papa Johns PZZA 50.99 +.68 +1.4 28 0.70 s s t t 44.47 2 79.40 -8.7 -19.4Papa Murphy’s Hldgs FRSH 8.90 -.02 -0.2 30 ... t t t t 8.45 1 22.72 -21.0 -32.9Paragon Shipping PRGN .06 ... ... dd ... r t t t 0.06 1 2.08 -62.5 -96.7Paratek Pharm PRTK 13.90 +.89 +6.8 dd ... s t t t 12.05 1 32.95 -26.7 -50.5Parexel Intl PRXL 59.82 +1.62 +2.8 23 ... s t t t 56.00 2 76.17 -12.2 -7.8Park City Group PCYG 8.20 +.12 +1.5 dd ... s t t t 5.98 3 14.87 -31.2 -33.2Park Ohio Ind PKOH 27.03 +.71 +2.7 7 0.50 s s t t 23.55 1 59.16 -26.5 -52.3Park Sterling Corp PSTB 6.25 +.09 +1.5 15 0.12 s t t t 6.01 2 8.20 -14.6 -9.0Parke Bancorp PKBK 12.31 -.19 -1.5 9 0.28 t s t t 10.87 5 13.95 -1.4 +9.1ParkerVision Inc PRKR .19 +.01 +5.6 dd ... s t t t 0.15 1 1.12 -18.5 -82.5Parnell Pharma PARN 1.95 +.20 +11.2 ... s t t t 1.34 2 6.00 -49.8 -62.0Partner Commun PTNR 4.54 +.17 +3.9 24 ... s s s s 2.12 9 5.07 +3.9 +18.8Pathfinder Bcp PBHC 11.95 -.09 -0.8 18 0.20f t t t t 9.81 7 13.32 -7.4 +24.3Patrick Inds PATK 34.18 +1.75 +5.4 14 ... s s t t 29.28 3 48.00 -21.4 +4.6Pattern Energy PEGI 16.65 +.75 +4.7 dd 1.49f s t t t 15.05 1 32.00 -20.4 -36.9Patterson Cos PDCO 43.57 +1.09 +2.6 19 0.88a s s t t 38.51 4 53.07 -3.6 -14.7Patterson UTI Energy PTEN 13.75 +.62 +4.7 dd 0.40 s s t t 10.94 3 23.11 -8.8 -20.5Paychex PAYX 49.99 +1.05 +2.1 25 1.68 s s t t 41.59 7 54.78 -5.5 +4.5Paylocity Hldg PCTY 27.01 +1.77 +7.0 dd ... s t t t 24.00 2 46.90 -33.4 -10.5Payment Data Systems PYDS 1.90 -.09 -4.5 6 ... t t t t 1.78 1 6.30 -4.5 -42.0PayPal Holdings PYPL 35.46 +1.16 +3.4 ... s s t t 30.00 5 42.55 -2.0 ...pdvWireless Inc PDVW 23.95 -.35 -1.4 dd ... t t t t 21.01 1 56.00 -12.9 -44.7Peak Resorts Inc SKIS 4.03 -.03 -0.7 dd 0.55 t t t t 3.71 1 7.73 -32.9 -37.5Peapack-Gladstone PGC 16.99 +.02 +0.1 13 0.20 s t t t 16.82 1 23.82 -17.6 -9.7Pegasystems Inc PEGA 21.66 +.38 +1.8 47 0.12 s t t t 19.42 3 30.23 -21.2 +2.4Pendrell Corp PCO .56 +.03 +4.7 dd ... s s s s 0.45 1 1.71 +10.8 -53.9Penn Natl Gaming PENN 13.90 +.44 +3.3 dd ... s t t t 12.51 2 20.23 -13.2 -20.0PennantPark Invest PNNT 5.31 +.07 +1.3 5 1.12 s s t t 4.65 2 9.79 -14.1 -31.2PennPk FltRtCap PFLT 10.67 +.04 +0.4 12 1.14 s s t t 9.73 2 14.55 -5.2 -14.7Penns Woods Bancorp PWOD 40.14 +.49 +1.2 14 1.88 s s t t 34.76 4 48.91 -5.5 -11.4PennTex Midstream PTXP 9.72 +.21 +2.2 1.10 s t t t 9.20 1 21.02 -24.9 ...Peoples Utd Fncl PBCT 14.83 +.47 +3.3 17 0.67 s s t t 13.62 4 16.95 -8.2 +0.5Peoples Bcp OH PEBO 17.61 +.11 +0.6 24 0.60 s t t t 16.34 2 24.74 -6.5 -23.6Peoples Bncp NC PEBK 18.60 ... ... 11 0.32 r t t t 16.03 8 19.48 -3.8 +1.8Peoples Fincl Miss PFBX 9.50 +.46 +5.0 dd 0.20 s s s s 8.53 4 11.26 +5.6 -10.3Peoples Fin Svcs PFIS 36.72 +.83 +2.3 16 1.24 s s t t 32.74 4 45.00 -3.6 -15.6Peoples Utah Bncp PUB 14.72 +.22 +1.5 0.28f s t t t 14.31 2 17.84 -14.5 ...Perceptron PRCP 5.05 -.05 -1.0 dd 0.15 t t t t 4.93 1 14.21 -35.2 -53.6Peregrine Pharma PPHM .92 +.02 +2.2 dd ... s t t t 0.84 1 1.66 -21.4 -28.0Perficient Inc PRFT 17.49 +.14 +0.8 27 ... s t s s 14.90 4 21.57 +2.2 -9.3Performant Financial PFMT 1.69 +.05 +3.0 dd ... s t t t 1.60 1 6.10 -5.6 -72.8Perion Network Ltd PERI 2.16 +.11 +5.4 3 ... s t t t 1.98 1 3.94 -40.5 -36.7Pernix Therapeutics PTX 2.11 +.07 +3.4 dd ... s s t t 1.68 1 12.88 -28.5 -76.3Perry Ellis Intl Inc PERY 17.41 -.24 -1.4 dd ... t s t t 15.73 2 28.19 -5.5 -27.1Pershing Gold Corp PGLC 4.52 -.18 -3.8 dd ... t s s s 3.04 4 7.38 +28.8 -27.9PetMed Express PETS 16.76 +.37 +2.3 17 0.72 s t t t 14.53 6 18.74 -2.2 +9.5PFSweb Inc PFSW 11.95 +.63 +5.6 dd ... s s t t 9.95 4 16.54 -7.1 +5.6Phibro Animal Hlth PAHC 28.70 +.43 +1.5 15 0.40 s t t t 25.77 2 40.54 -4.7 -6.0PhotoMedex Inc PHMD .45 +.03 +6.1 dd ... s s r r 0.27 1 2.50 ... -74.2Photronic Inc PLAB 9.42 -.02 -0.2 21 ... t t t t 7.68 4 13.05 -24.3 +10.7Pieris Pharmaceutic PIRS 1.59 +.07 +4.6 ... s s t t 1.26 2 4.40 -30.6 -46.7Pilgrims Pride PPC 22.91 +.88 +4.0 9 5.77e s s s s 17.39 5 28.79 +3.7 -15.2Pinnacle Entert PNK 28.30 +.78 +2.8 18 ... s t t t 20.98 4 41.66 -9.1 ...Pinnacle Financial PNFP 47.90 +1.19 +2.5 18 0.56f s s t t 39.26 5 57.99 -6.7 +16.7Pixelworks Inc PXLW 1.41 +.09 +6.8 dd ... s t t t 1.22 1 7.13 -40.8 -75.8Planet Payment Inc PLPM 2.71 +.02 +0.7 ... s s t t 1.45 8 3.25 -11.1 +74.7Plexus Corp PLXS 35.89 +.89 +2.5 14 ... s s s s 28.72 5 46.44 +2.8 -12.3Plug Power Inc PLUG 1.74 +.07 +4.2 dd ... s s t t 1.30 3 3.38 -17.5 -47.0Pluristem Thera PSTI 1.06 +.25 +30.9 3 ... s s t t 0.71 2 3.28 -6.2 -72.1Pointer Tele Sys PNTR 5.43 -.04 -0.7 3 ... t t t t 4.97 2 8.95 -12.8 -30.7Points Intl Ltd PCOM 6.96 -.03 -0.4 19 ... t t t t 6.79 1 14.79 -27.4 -41.1Polycom Inc PLCM 9.53 +.37 +4.0 15 ... s t t t 8.87 2 14.09 -24.3 -34.1Pool Corp POOL 79.43 +1.55 +2.0 28 1.04 s s t t 64.50 8 84.53 -1.7 +13.0Popeyes Louis Kitch PLKI 59.87 +.71 +1.2 32 ... s s s s 50.57 6 66.49 +2.3 -2.4Popular Inc BPOP 26.14 +.68 +2.7 3 0.60 s s t t 22.40 3 35.83 -7.8 -22.1Popular 6.70pc pf BPOPN 19.93 +.09 +0.4 1.68 s s s s 18.60 3 23.95 +3.3 ...Porter Bancorp PBIB 1.24 +.02 +1.4 dd ... s t t t 0.82 2 3.43 -13.3 +45.5Portola Pharm PTLA 31.00 +1.16 +3.9 dd ... s t t t 28.03 1 57.96 -39.7 -6.3Potbelly Corp PBPB 11.16 +.59 +5.6 66 ... s t t t 9.82 2 16.64 -4.7 -24.4Potlatch Corp PCH 26.54 +.71 +2.7 34 1.50 s s t t 24.01 2 40.79 -12.2 -31.7Powell Ind POWL 26.05 -.11 -0.4 19 1.04 t s s s 23.00 2 39.45 +0.1 -16.8Power Integrations POWI 45.50 +1.92 +4.4 34 0.52f s s t t 36.04 5 58.71 -6.4 -19.9Power Solutions Intl PSIX 9.99 +.04 +0.4 12 ... s t t t 9.80 1 69.79 -45.3 -80.0PowShs MultiStratAlt LALT 22.05 +.02 +0.1 q ... s s t t 21.66 2 25.06 -0.8 -5.6PowSh DB OptYldCmdty PDBC 14.35 -.17 -1.2 q ... t s t t 13.62 1 25.51 -8.1 -29.6PwShs Nasd Internet PNQI 68.21 +2.34 +3.6 q ... s t t t 55.56 5 83.50 -15.0 -4.4PwrShs US 1500 SmMid PRFZ 84.14 +1.77 +2.1 q 1.30e s s t t 76.00 3 107.25 -10.4 -17.7PS Russell 1K LwBeta USLB 23.28 +.55 +2.4 q ... s s t t 22.19 4 25.39 -6.8 ...PowSh Intl Low Beta IDLB 22.49 +.28 +1.3 q ... s t t t 21.78 3 25.20 -8.7 ...PowSh DWA Tactical DWTR 21.65 +.42 +2.0 q ... s t t t 20.61 2 26.53 -14.1 ...PowSh SP SmCap Cn Ds PSCD 43.10 +1.38 +3.3 q 0.35e s s t t 39.98 2 56.13 -6.1 -19.4PwSh LaddR 0-5yrCpBd LDRI 24.82 +.11 +0.4 q 0.41a s s s s 23.79 5 26.10 +0.4 +0.3PowSh S&P SCap CnSt PSCC 52.69 +.84 +1.6 q 1.34e s s t t 43.61 5 62.76 -4.0 -0.7PowSh Intl Buyback IPKW 24.37 +.17 +0.7 q 0.29e s s t t 22.72 3 29.08 -6.3 -3.9PowShs Glob Agric PAGG 21.17 +.32 +1.5 q 0.74e s s t t 20.02 2 31.23 -8.7 -28.9PowSh SP SmCap Engy PSCE 11.10 -.03 -0.3 q 0.14e t t t t 10.43 1 32.81 -27.8 -61.3PowSh S&P SmCap Finl PSCF 37.11 +.85 +2.3 q 0.97e s s t t 35.04 3 44.37 -9.0 -10.1PowSh S&P SmCap Util PSCU 42.52 +.19 +0.4 q 1.21e s s s s 34.80 5 50.59 +3.3 +12.0PowSh S&P SmCap Info PSCT 49.03 +1.56 +3.3 q 0.08e s s t t 39.41 7 55.17 -6.3 -7.5PowShs Global Gold PSAU 14.89 -.92 -5.8 q 0.10e t s s s 10.84 6 18.41 +26.7 -12.3PowSh S&P SmCap Inds PSCI 39.35 +.56 +1.4 q 0.44e s s t t 37.13 2 48.64 -9.0 -15.0PowSh S&P SmCp HCare PSCH 60.01 +1.48 +2.5 q ... s t t t 43.25 6 75.50 -16.5 -7.8PowerShs QQQ Trust QQQ 100.23 +2.21 +2.3 q 1.52e s t t t 84.74 5 115.75 -10.4 -6.5Prana Biotechnology PRAN .51 +.01 +1.0 ... s s t t 0.45 1 1.85 -29.6 -69.2Preferred Bk of LA PFBC 28.76 -.20 -0.7 13 0.60f t t t t 26.38 3 36.82 -12.9 +6.2Preformed Line Prdts PLPC 32.88 +.14 +0.4 29 0.80 s t t t 28.30 3 48.10 -21.9 -29.9Premier Financial PFBI 15.00 +.06 +0.4 10 0.60 s t t t 13.80 4 16.88 -8.8 +3.3Premier Inc PINC 32.17 +.14 +0.4 dd ... s t t t 29.68 3 39.81 -8.8 -10.6Presbia plc LENS 3.26 +.23 +7.6 ... s t t t 2.94 1 9.38 -38.0 -54.6Price T Rowe TROW 68.47 +.92 +1.4 15 2.08a s s t t 63.57 3 84.38 -4.2 -12.9PriceSmart Inc PSMT 76.76 +1.06 +1.4 25 0.70 s s t t 68.51 3 103.59 -7.5 -9.5Priceline Group Inc PCLN 1110.68 +52.67 +5.0 23 ... s s t t 954.02 3 1476.52 -12.9 -3.1Prima BioMed Ltd PBMD .83 +.03 +3.5 ... s t t t 0.42 1 6.48 -27.2 -9.9Primo Water Corp PRMW 8.75 +.44 +5.3 dd ... s s s s 3.90 9 9.70 +9.4 +97.4Promoris Svcs PRIM 19.46 +.34 +1.8 30 0.22 s s t t 15.97 5 23.90 -11.7 -10.0






Prism Technologies PRZM .60 ... ... dd ... r t t t 0.56 1 3.40 -41.2 -77.5Private Bancorp Inc PVTB 35.12 +1.00 +2.9 15 0.04 s t t t 31.18 3 45.79 -14.4 -1.8Pro-Dex Inc PDEX 2.86 +.25 +9.6 48 ... s s s s 1.99 7 3.40 +18.4 +10.6ProNAi Therapeutics DNAI 6.58 +.19 +3.0 ... s t t t 5.85 1 33.75 -56.3 ...ProPhase Labs PRPH 1.20 ... ... dd ... r t t t 1.05 3 1.75 -20.0 -20.9ProQR Therapeutics PRQR 4.27 +.38 +9.8 ... s t t t 3.48 1 27.60 -50.8 -79.7ProSh UltraNasdBio BIB 40.81 +2.38 +6.2 q ... s t t t 35.23 1 106.10 -42.9 -44.7ProShs UltraPro QQQ TQQQ 79.32 +4.95 +6.7 q 0.03e s t t t 65.30 3 128.78 -30.6 -28.6Prof Diversity Ntwk IPDN .27 -.01 -4.6 dd ... t t t t 0.20 1 5.60 -46.0 -93.8Profire Energy Inc PFIE .81 +.01 +0.6 dd ... s t t t 0.65 1 2.61 -18.2 -69.7Progenics Pharma PGNX 4.74 +.73 +18.2 dd ... s s t t 3.61 2 11.15 -22.7 -28.4Progress Softw PRGS 23.58 +1.12 +5.0 dd ... s t t t 21.94 2 30.57 -1.8 -16.3Proofpoint Inc PFPT 42.01 +2.01 +5.0 dd ... s t t t 35.56 2 75.46 -35.4 -28.0ProShs UltPro ShtQQQ SQQQ 24.68 -1.71 -6.5 q ... t t s s 17.36 3 45.00 +32.3 -2.3ProShs Ult Nasd Biot UBIO 24.08 +2.00 +9.1 ... s t t t 19.40 1 113.30 -58.4 ...ProShsUlt ShtNasdBio ZBIO 40.48 -4.01 -9.0 ... t s s s 17.00 7 50.95 +97.4 ...ProSh Ult Shrt Biotc BIS 46.24 -2.88 -5.9 q ... t s s s 24.12 8 54.01 +61.1 +21.5Prospect Capital Cp PSEC 6.38 +.21 +3.4 dd 1.00 s s t t 5.21 4 8.85 -8.6 -16.6Proteon Therapeutics PRTO 7.06 -.44 -5.9 dd ... t t t t 7.12 1 20.00 -54.5 -28.2Proteostasis Tehrep PTI 5.75 -.43 -7.0 ... t r r t 5.27 2 8.00 -13.4 ...Protena Corp PRTA 31.96 +.45 +1.4 dd ... s t t t 22.84 2 76.42 -53.1 +38.4Providence Service PRSC 44.06 +.60 +1.4 72 ... s s t t 39.08 3 56.92 -6.1 +8.1Provident Bancorp PVBC 12.90 ... ... ... r t t t 11.26 8 13.49 -0.7 ...Provident Fncl Hldgs PROV 17.12 +.12 +0.7 18 0.48 s t t t 15.06 5 19.19 -9.4 +12.5Prudential Bncp PBIP 15.15 -.16 -1.0 61 0.12a t s t t 12.15 8 16.20 -0.3 +27.4pSivida Corp PSDV 2.81 -.05 -1.7 dd ... t t t t 2.65 1 5.81 -41.7 -29.7Psychemedics Cp PMD 11.39 +.30 +2.7 38 0.60 s s s s 7.76 4 17.83 +12.3 -24.1Pulaski Financial PULB 14.65 +.02 +0.1 13 0.38 s t t t 11.50 6 17.25 -8.2 +28.4Pure Cycle Corp PCYO 4.30 -.07 -1.6 dd ... t t t t 3.65 4 5.73 -10.4 -1.8Pyxis Tankers Inc PXS .78 -.17 -17.9 ... t t t t 0.55 1 4.30 -38.1 ...QAD Inc A QADA 17.70 +.25 +1.4 0.29 s t t t 17.11 1 28.71 -13.7 -12.3QCR Holdings Inc QCRH 21.94 +.45 +2.1 14 0.08 s t t t 17.03 7 24.90 -9.7 +21.5QIAGEN QGEN 20.76 +.01 ... ... r t t t 20.10 1 28.53 -24.9 -12.6QIWI plc QIWI 12.37 +.37 +3.1 0.63e s t t t 11.70 1 35.45 -31.1 -48.3QLT Inc QLTI 2.43 -.03 -1.2 dd ... t t t t 2.32 1 4.40 -8.6 -40.7Qlik Technologies QLIK 18.61 +1.00 +5.7 dd ... s t t t 15.77 2 42.90 -41.2 -41.5Qlogic Corp QLGC 12.21 +.18 +1.5 28 ... s s s s 8.37 6 15.93 +0.1 -14.1Qorvo Inc QRVO 40.78 +3.23 +8.6 12 ... s s t t 33.30 2 88.35 -19.9 -43.3Qualcomm Inc QCOM 46.73 +2.17 +4.9 16 1.92 s s t t 42.24 2 74.09 -6.5 -34.1Quality Systems QSII 13.97 +.33 +2.4 26 0.70 s t t t 12.00 3 18.75 -13.3 -13.9Qualstar Corporation QBAK .60 +.02 +3.4 dd ... s t t t 0.56 1 1.79 -22.1 -59.6Qualys Inc QLYS 22.00 +1.26 +6.1 52 ... s t t t 16.96 2 55.47 -33.5 -55.4Quantum Fuel Sys QTWW .68 -.05 -7.1 dd ... t s t t 0.50 1 3.43 -7.1 -75.7Quest Resource Hldg QRHC .62 +.02 +3.0 dd ... s s t t 0.45 2 1.44 -10.8 ...QuickLogic Corp QUIK 1.37 +.03 +2.2 dd ... s s s s 0.95 4 2.19 +21.2 -38.0Quidel QDEL 15.18 +.19 +1.3 cc ... s t t t 14.88 1 27.57 -28.4 -39.6QuinStreet Inc QNST 3.13 +.14 +4.7 dd ... s t t t 2.65 2 6.83 -27.0 -50.8Quinpario Acq 2 un QPACU 9.88 ... ... ... r s s s 9.69 3 10.61 +0.8 ...Qumu Corp QUMU 2.87 +.01 +0.3 dd ... s s s s 1.58 1 15.75 +5.9 -80.9Qunar Cayman Islands QUNR 36.00 +.93 +2.7 ... s t t t 26.52 4 55.93 -31.7 +23.5Quotient Limited QTNT 7.90 -.09 -1.1 ... t t t t 6.50 2 19.95 -50.6 ...RBC Bearings Inc ROLL 61.25 +1.10 +1.8 22 ... s s t t 54.38 3 77.86 -5.2 -3.2RCI Hospitality RICK 8.46 +.13 +1.6 9 0.03p s s t t 7.50 2 12.50 -15.3 -21.6RCM Tech RCMT 4.89 +.02 +0.4 13 1.00e s s t t 3.42 7 5.73 -11.1 +2.2RF Industries Ltd RFIL 4.09 +.09 +2.3 31 0.28 s t t t 3.89 3 4.61 -7.0 +3.1RIT Technologies Ltd RITT .56 +.04 +7.7 dd ... s t t t 0.52 1 2.20 -66.3 -59.7RIT Technol Ltd wt RITTW .13 +.00 +3.2 ... s t t t 0.08 2 0.53 -65.6 ...RLJ Entertainment RLJE .47 -.05 -8.8 dd ... t t t t 0.26 2 2.08 -18.9 -71.8RMG Network Hldg RMGN .68 ... ... dd ... r t t t 0.55 1 2.24 -9.3 -44.2RMR Group Inc RMR 20.69 +.30 +1.5 ... s s s s 11.89 9 22.75 +43.6 ...RPX Corp RPXC 9.69 +.28 +3.0 14 ... s t t t 9.15 1 17.31 -11.9 -30.4RR Media Ltd RRM 8.58 +.13 +1.5 28 0.28 s s t t 5.95 8 9.35 -5.1 +20.2RTI Surgical Inc RTIX 3.19 +.04 +1.3 ... s t t t 2.81 1 7.48 -19.6 -41.1RXI Pharmaceuticals RXII .30 +.02 +7.1 dd ... s s t t 0.26 1 1.73 -21.5 -77.2RadNet Inc RDNT 5.48 +.17 +3.2 22 ... s s t t 4.87 2 9.40 -11.3 -39.5Rada Electronics RADA .33 +.01 +2.2 dd ... s s t t 0.27 1 3.25 -7.9 -86.9Radcom Ltd RDCM 13.78 -.08 -0.6 cc ... t s t t 8.47 6 17.60 -7.7 +38.5RadiSys Corporation RSYS 2.58 ... ... dd ... r s t t 1.93 7 3.00 -6.9 +22.9Radio One Inc D ROIAK 1.50 +.07 +4.9 ... s s t t 1.12 2 4.22 -12.8 -40.2Radius Health Inc RDUS 26.33 -.64 -2.4 dd ... t t t t 24.75 1 84.64 -57.2 ...Radware Ltd RDWR 10.38 +.13 +1.3 16 ... s t t t 9.98 1 24.91 -32.3 -49.8Rambus Inc RMBS 12.27 +.30 +2.5 7 ... s s s s 9.86 5 15.49 +5.9 -0.7Rand Capital RAND 4.67 +.06 +1.3 ... s s s s 3.40 7 5.25 +23.8 +11.6Rand Logistics RLOG .98 +.09 +10.1 dd ... s t t t 0.74 1 3.75 -38.8 -75.2Randgold Resources GOLD 84.41 -5.87 -6.5 38 0.66f t s s s 54.88 9 90.28 +36.3 +15.6Rapid7 Inc RPD 11.17 -.17 -1.5 dd ... t t t t 9.05 2 27.45 -26.2 ...Raptor Pharmaceut RPTP 3.99 ... ... dd ... r s t t 2.94 1 16.28 -23.3 -57.8Rave Restaurant Grp RAVE 4.98 -.08 -1.6 dd ... t t t t 4.50 1 16.20 -22.1 -61.9Raven Inds RAVN 14.88 +.04 +0.3 41 0.52 s s t t 13.87 2 22.36 -4.6 -29.5ReachLocal Inc RLOC 1.68 +.06 +3.7 dd ... s s s s 0.55 4 3.54 +1.8 -48.7Reading Intl A RDI 10.13 +.07 +0.7 6 ... s t t t 9.71 1 17.31 -22.7 -16.4Real Goods Solar RGSE .45 -.05 -9.1 dd ... t t t t 0.40 1 16.78 -28.6 -93.9Real Industry Inc RELY 6.67 +.27 +4.2 27 ... s s t t 5.30 2 13.50 -16.9 ...RealNetworks Inc RNWK 3.44 -.02 -0.6 dd ... t s t t 3.04 1 7.24 -19.1 -51.0RealPage Inc RP 16.81 +.35 +2.1 49 ... s t t t 16.06 1 23.98 -25.1 -12.5Recon Cap OEX cvcall QYLD 21.55 +.45 +2.1 q 2.26e s s t t 17.96 6 24.91 -7.9 -2.0Recon Tech Ltd RCON 1.22 -.18 -12.9 dd ... t t t t 0.62 3 2.95 -11.6 -28.6Recro Pharma Inc REPH 6.10 -.17 -2.7 dd ... t t t t 3.12 2 18.30 -32.2 +93.2Red Robin Gourmet RRGB 62.97 +.03 ... 19 ... r s s s 55.79 2 95.00 +2.0 -19.3Redhill Biopharma RDHL 8.98 +.23 +2.6 ... s t t t 8.10 1 22.22 -30.3 -30.8Rediff.com India Ltd REDF .49 -.05 -8.7 dd ... t t t t 0.43 1 2.19 -25.6 -72.4Regeneron Pharm REGN 391.76 +12.75 +3.4 71 ... s t t t 350.26 2 605.93 -27.8 -5.7RegenxBio Inc RGNX 13.94 +.78 +5.9 ... s s t t 11.40 2 32.00 -16.0 ...Regulus Therapeutics RGLS 6.28 +.44 +7.5 dd ... s s t t 5.14 1 21.22 -28.0 -65.6Reis Inc REIS 22.07 +.74 +3.5 31 0.56 s s t t 19.91 3 27.61 -7.0 -11.6Reliv Intl RELV .82 -.02 -2.6 ... t t s s 0.37 5 1.40 +41.4 -26.8Relypsa Inc RLYP 18.32 +.84 +4.8 dd ... s t t t 10.26 3 42.26 -35.4 -47.6Remark Media Inc MARK 4.05 +.05 +1.3 dd ... s t t t 3.53 3 5.48 -21.8 -14.3Renasant Corp RNST 31.61 +.44 +1.4 16 0.68 s s t t 27.71 5 37.28 -8.1 +15.4Renewable Energy Grp REGI 6.68 +.14 +2.1 18 ... s s t t 6.02 1 12.80 -28.1 -25.3Rennova Health RNVA .81 -.03 -3.6 dd ... t s t t 0.76 1 27.40 -40.0 -95.3Rent-A-Center Inc RCII 12.36 +.91 +7.9 dd 0.32m s t t t 9.76 2 33.59 -17.4 -58.0Rentech Inc RTK 1.71 +.07 +4.3 dd ... s t t t 1.55 1 14.40 -51.4 -86.6Repligen RGEN 23.14 +.17 +0.7 86 ... s s t t 20.07 2 42.48 -18.2 -9.9Repros Therapeutics RPRX .86 +.01 +0.8 dd ... s t t t 0.80 1 10.05 -29.3 -90.2Republic Airways Hld RJET 2.41 +.11 +4.8 5 ... s s t t 1.61 1 15.36 -38.7 -82.9Republic Bancorp Inc RBCAA 25.79 +.06 +0.2 16 0.79 s s t t 23.00 7 27.56 -2.3 +10.0Repub Fst Bcp FRBK 3.90 +.03 +0.8 65 ... s t t t 3.27 5 4.67 -9.9 +10.6Rsch Frontier REFR 4.29 +.11 +2.6 dd ... s s t t 4.04 1 6.63 -17.7 -17.1Resonant Inc RESN 1.95 +.03 +1.3 dd ... s t t t 1.71 1 18.50 -26.6 -89.3Resource America REXI 4.49 +.22 +5.2 dd 0.24 s s t t 3.54 2 9.63 -26.8 -50.3Resources Connection RECN 13.92 +.02 +0.1 18 0.40 s t t t 13.37 2 18.71 -14.8 -19.0Retail Opp Inv ROIC 18.20 +.11 +0.6 83 0.68 s s s s 15.30 9 18.81 +1.7 +8.2RetailMeNot SALE 7.25 +.72 +11.0 33 ... s t t t 5.52 2 21.68 -26.9 -59.9Retrophin Inc RTRX 14.20 +.20 +1.4 7 ... s t t t 11.75 1 37.04 -26.4 +3.9Revance Therapeutics RVNC 17.23 +.14 +0.8 dd ... s t t t 14.10 2 42.41 -49.6 +3.1Revolution Lighting RVLT .72 -.01 -1.9 ... t s t t 0.65 1 1.50 -9.4 -36.8ReWalk Robotics Ltd RWLK 10.65 +1.39 +15.0 ... s s t t 5.55 4 18.80 -26.4 -49.0Rex Energy Corp REXX .67 +.03 +5.2 dd ... s s t t 0.49 1 5.74 -36.7 -87.2RiceBran Tech wt RIBTW .62 -.08 -11.3 ... t s s s 0.36 3 1.38 +24.0 ...RiceBran Tech RIBT 1.69 -.05 -2.9 dd ... t t t t 1.64 1 4.67 -11.0 -56.8Richardson Elec RELL 4.91 +.16 +3.4 dd 0.24 s t t t 4.71 1 9.35 -13.4 -46.1Rigel Pharm RIGL 2.37 -.10 -4.0 dd ... t t t t 2.21 1 5.20 -21.8 +2.1Rightside Grp Ltd NAME 8.32 +.14 +1.7 dd ... s s s s 6.05 6 10.38 +0.2 +3.3RigNet Inc RNET 11.82 -.12 -1.0 dd ... t t t t 11.43 1 40.27 -42.9 -65.1Ritter Pharmaceutic RTTR 1.46 +.05 +3.5 ... s s t t 0.98 2 5.50 -14.1 ...River Valley Bancorp RIVR 34.00 +.86 +2.6 15 0.92 s s t t 21.00 9 36.05 -4.1 +61.8Rocket Fuel Inc FUEL 2.80 +.07 +2.4 dd ... s t t t 2.61 1 14.89 -19.8 -80.0Rockwell Medical RMTI 7.89 +1.39 +21.4 dd ... s s t t 5.47 2 18.90 -22.9 -41.0Rocky Brands Inc RCKY 10.44 +.37 +3.7 12 0.44 s s t t 9.67 1 23.11 -9.7 -25.5Rocky Mtn Choc RMCF 10.75 +.95 +9.7 20 0.48 s s r r 9.30 3 15.60 ... -28.0Rofin-Sinar Tech RSTI 20.79 +.50 +2.5 14 ... s t t t 19.02 2 30.41 -22.4 -15.2Roka BioScience ROKA .54 ... ... dd ... r t t t 0.51 1 4.69 -56.1 -86.6Rosetta Genomics ROSG .87 +.07 +8.1 ... s s t t 0.71 1 5.55 -29.7 -76.0Ross Stores ROST 55.00 +1.25 +2.3 23 0.47 s s s s 43.47 9 57.19 +2.2 +13.3Rovi Corp ROVI 21.23 +.39 +1.9 dd ... s s s s 8.01 8 26.44 +27.4 -11.9Royal Bcsh PA RBPAA 2.15 +.07 +3.4 15 ... s s s s 1.66 6 2.49 +2.9 +14.7Royal Gold RGLD 39.82 -1.92 -4.6 cc 0.92f t s s s 24.68 4 73.48 +9.2 -39.9Rubicon Technology RBCN .82 -.00 -0.2 dd ... t t t t 0.72 1 4.84 -28.1 -82.4Rush Enterprises A RUSHA 16.56 +1.21 +7.9 10 ... s t t t 14.19 2 29.50 -24.3 -47.7Rush Enterprises B RUSHB 16.24 +1.14 +7.5 10 ... s t t t 14.20 2 26.81 -25.8 -43.6Ruths Hospitality RUTH 16.73 +.55 +3.4 19 0.28f s s s s 14.01 8 17.82 +5.1 +10.5Ryanair Holdings RYAAY 79.00 +.65 +0.8 1.55e s t t t 63.06 7 88.24 -8.6 +22.3S&T Bancorp STBA 25.58 +.22 +0.9 13 0.76 s t t t 24.31 2 34.00 -17.0 -8.6S&W Seed Co SANW 4.17 -.04 -1.0 dd ... t s t t 3.87 2 5.55 -1.2 -8.7SB Financial Group SBFG 10.31 +.14 +1.4 9 0.22 s s t t 9.51 4 11.87 -7.5 +6.5SBA Communications SBAC 90.53 +1.74 +2.0 dd ... s t t t 82.80 2 128.47 -13.8 -25.8SEI Investments SEIC 36.67 +.33 +0.9 19 0.52f s t t t 32.01 2 55.48 -30.0 -14.6SGOCO Group SGOC 3.26 ... ... ... r s s s 1.00 5 6.40 +109.0 +38.1SI Financial Group SIFI 13.71 -.09 -0.7 40 0.16 t s s s 11.25 8 14.47 +0.4 +24.8SLM Corp SLM 5.94 +.25 +4.3 10 ... s s t t 5.09 2 10.76 -8.9 -38.6SLM Corp flt pfB SLMBP 37.96 +1.03 +2.8 1.96 s t t t 36.00 1 65.50 -5.5 ...SLM Corp CPI 2017 OSM 23.70 -.10 -0.4 0.55 t t s s 21.61 7 24.77 +0.4 ...SLM CPI lkd nt 2018 ISM 21.40 +.25 +1.2 0.56 s t t t 20.46 3 24.78 -3.7 ...SLM Corp notes 2043 JSM 14.49 +.41 +2.9 1.50 s t t t 12.54 2 23.03 -12.2 ...SMTC Corp SMTX 1.35 +.09 +7.2 dd ... s s t t 1.14 3 1.88 -12.9 -22.3SORL Auto Parts Inc SORL 1.52 +.07 +4.8 3 ... s t t t 1.39 1 4.49 -39.9 -56.2SP Plus Corp SP 23.81 +.52 +2.2 25 ... s s t t 18.50 6 27.41 -0.4 +0.6SPI Energy Co Ltd SPI 7.64 +.79 +11.5 ... s t t t 5.65 2 17.48 -53.8 +293.7SPS Commerce Inc SPSC 41.65 +.52 +1.3 cc ... s t t t 40.07 1 78.29 -40.7 -38.6SS&C Technlogies SSNC 55.72 +2.69 +5.1 cc 0.50 s t t t 47.23 3 77.19 -18.4 -13.6SVB Financial Group SIVB 87.41 +2.91 +3.4 13 ... s t t t 77.87 2 152.99 -26.5 -32.5Sabra Healthcare SBRA 16.08 +.64 +4.1 14 1.64 s t t t 14.92 1 34.44 -20.5 -46.5Sabra Healthcare pfA SBRAP 25.30 +.10 +0.4 1.78 s t s s 24.76 2 28.18 +0.2 ...Sabre Corp SABR 26.17 +.26 +1.0 13 0.52f s s t t 21.00 6 30.46 -6.4 +20.8Safety Insurance Grp SAFT 56.23 +.05 +0.1 15 2.80 s s t t 50.78 5 64.12 -0.3 -8.0Sage Therapeutics SAGE 32.69 +.64 +2.0 dd ... s t t t 27.72 1 89.04 -43.9 -22.0Sagent Pharma SGNT 14.00 +.66 +4.9 18 ... s t t t 12.78 1 30.75 -12.0 -52.6Saia Inc SAIA 27.31 +.47 +1.8 13 ... s s s s 18.28 4 47.25 +22.7 -39.8Salem Media Group SALM 4.14 +.01 +0.2 11 0.26 s s t t 3.60 2 7.50 -16.9 -38.9Sanderson Farms SAFM 84.46 +1.06 +1.3 9 0.88a s s s s 64.13 9 86.85 +9.0 +8.7SanDisk Corporation SNDK 68.17 +.68 +1.0 24 ... s t t t 44.28 6 87.43 -10.3 -16.9Sandy Spring Bcp SASR 25.68 +.28 +1.1 14 0.96 s s t t 24.04 3 30.00 -4.7 +1.1Sanfilipo John JBSS 62.71 -1.45 -2.3 20 2.00e t s s s 34.57 9 66.29 +16.1 +76.4Sangamo BioSci Inc SGMO 5.41 +.45 +9.1 dd ... s t t t 4.63 1 19.25 -40.7 -67.5Sanmina Corp SANM 20.50 +.67 +3.4 4 ... s s t t 16.31 5 25.64 -0.4 -11.6Sanofi rt GCVRZ .09 -.00 -4.2 ... t t t t 0.06 1 0.76 -18.6 ...Sapiens Intl SPNS 10.08 +.30 +3.1 0.15e s s t t 6.94 6 12.72 -1.2 +45.2Sarepta Thera SRPT 12.95 +.60 +4.9 dd ... s t t t 10.20 1 41.97 -66.4 -2.4

ScanSource Inc SCSC 36.84 +.54 +1.5 16 ... s s s s 27.46 7 41.95 +14.3 -1.0Schmitt Inds SMIT 2.19 +.01 +0.7 dd ... s t t t 2.08 2 3.16 -17.8 -20.1Schnitzer Steel SCHN 14.14 -.11 -0.8 dd 0.75 t s t t 11.70 3 20.65 -1.6 -12.5Scholastic Cp SCHL 34.76 +1.04 +3.1 4 0.60 s t t t 30.34 3 46.28 -9.9 -6.6Schulman SHLM 24.42 +.64 +2.7 44 0.82 s s t t 20.65 2 48.96 -20.3 -36.5SciClone Phrm SCLN 8.76 +.04 +0.5 22 ... s s t t 6.47 5 11.71 -4.8 +12.2Scientific Games Cp SGMS 5.39 +.26 +5.1 dd ... s t t t 4.56 1 17.12 -39.9 -62.8SciQuest Inc SQI 11.68 -.07 -0.6 90 ... t t t t 9.49 3 18.26 -9.9 -27.4Scynexis Inc SCYX 4.72 +.12 +2.6 dd ... s t t t 4.52 1 10.66 -24.0 -51.1SeaChange Intl Inc SEAC 5.50 -.11 -2.0 dd ... t t t t 5.35 1 8.55 -18.4 -24.7Seacoast Banking SBCF 14.69 +.37 +2.6 19 ... s s t t 12.75 5 16.95 -1.9 +8.1Seagate Tech STX 31.33 +1.45 +4.9 7 2.52 s s t t 26.25 2 63.39 -14.5 -47.3Sears Canada Inc SRSC 3.11 +.11 +3.7 dd ... s t t t 2.89 1 10.20 -39.1 -68.3Sears Holdings Corp SHLD 16.19 +.74 +4.8 dd ... s t t t 14.56 1 46.23 -21.3 -53.7Sears Holdings wt SHLDW 6.22 +.11 +1.8 ... s t t t 6.10 1 26.50 -43.4 ...Sears H&O Stores SHOS 6.03 +.25 +4.3 dd ... s t t t 5.06 2 13.93 -24.6 -53.3SeaSpine Hldgs SPNE 12.11 -.23 -1.9 ... t t t t 11.36 1 26.00 -29.5 ...Seattle Genetics SGEN 30.62 +1.98 +6.9 dd ... s t t t 26.02 2 52.33 -31.8 -8.2Second Sight Medical EYES 4.64 +.51 +12.3 ... s s t t 3.40 1 19.63 -21.2 -54.8Secur Ntl SNFCA 5.51 -.12 -2.1 6 0.34t t t t t 4.89 3 7.90 -11.7 +1.4Select Comfort Corp SCSS 15.83 +.25 +1.6 17 ... s t t t 14.28 1 35.75 -26.1 -50.9Selective Ins SIGI 33.86 +.38 +1.1 12 0.60 s s s s 26.05 7 37.91 +0.8 +23.4SemiLEDS Corp LEDS .32 ... ... dd ... r t t t 0.30 1 1.36 -13.5 -76.5Semtech Corp SMTC 16.77 +.52 +3.2 ... s t t t 14.04 2 30.01 -11.4 -40.1Seneca Foods Corp SENEA 28.93 +.48 +1.7 7 ... s s t t 25.85 6 31.63 -0.2 +7.9Senomyx Inc SNMX 3.23 +.11 +3.5 dd ... s s t t 2.84 1 7.80 -14.3 -44.9Sequenom Inc SQNM 1.64 -.03 -1.8 18 ... t s r r 1.10 2 4.80 ... -53.8Sequential Brands SQBG 5.80 +.32 +5.8 ... s t t t 5.37 1 18.59 -26.7 -47.2Seres Therapeutics MCRB 25.00 -.89 -3.4 ... t t t t 21.12 2 52.00 -28.8 ...Svc Source Intl SREV 3.79 +.13 +3.6 dd ... s t t t 3.00 3 6.15 -17.8 +2.8ServisFirst Bcsh SFBS 36.63 +.73 +2.0 15 0.24 s t t t 24.77 5 49.88 -22.9 +13.0Sevcon Inc SEV 8.85 -.02 -0.2 28 ... t t t t 6.74 4 12.94 -14.5 +24.1Sharps Compliance SMED 5.30 -.10 -1.9 66 ... t t t t 4.73 1 10.49 -39.1 +12.7SharpSpring Inc SHSP 3.34 -.06 -1.8 dd ... t s s s 2.90 2 6.75 +5.7 -42.2Shenandoah Telecm SHEN 21.70 -.20 -0.9 28 0.24f t s s s 13.82 7 25.67 +0.8 +47.6Shiloh Industries SHLO 3.58 +.30 +9.1 6 ... s t t t 3.06 1 14.70 -31.7 -75.0Shire PLC SHPG 161.32 +1.42 +0.9 0.78e s t t t 147.60 2 270.63 -21.3 -31.3Shoe Carnival SCVL 22.94 +.34 +1.5 17 0.26 s s t t 17.36 5 30.00 -1.1 -5.1Shore Bancshares SHBI 11.28 +.01 +0.1 20 0.12f s s s s 8.51 0 11.50 +3.7 +20.8ShoreTel Inc SHOR 7.21 +.05 +0.7 45 ... s t t t 6.49 2 10.56 -18.5 -4.7Shutterfly Inc SFLY 39.08 +.66 +1.7 cc ... s t t t 35.22 3 49.10 -12.3 -18.2Sientra Inc SIEN 7.67 -.19 -2.4 dd ... t s s s 2.78 3 26.67 +29.6 -49.4Sierra Bancorp BSRR 17.25 -.21 -1.2 13 0.48f t s t t 15.50 5 19.13 -2.3 +6.4Sierra Wireless Inc SWIR 11.28 +.93 +9.0 20 ... s t t t 9.69 1 39.44 -28.3 -72.3Sify Tech SIFY 1.01 ... ... 0.02e r s s s 0.92 2 1.72 +2.5 -22.9Sigma Designs SIGM 6.14 +.37 +6.4 88 ... s s t t 5.41 1 12.83 -2.8 -16.1Sigmatron Intl SGMA 6.60 +.30 +4.8 11 ... s s t t 5.02 4 9.12 -12.4 -6.1Signal Genetics Inc SGNL .49 +.03 +5.4 dd ... s t t t 0.41 1 3.70 -34.5 -73.6Signature Bank SBNY 131.12 +4.70 +3.7 18 ... s t t t 119.60 3 163.15 -14.5 +0.7Silgan Holdings Inc SLGN 51.24 +.43 +0.8 17 0.64 s s t t 47.00 4 59.26 -4.6 -9.6Silicom Limited SILC 27.56 +.80 +3.0 12 1.00 s t t t 24.86 2 47.89 -9.0 -39.8Silicon Graphics Int SGI 5.23 +.33 +6.7 dd ... s t t t 3.88 3 9.91 -11.4 -48.0Silicon Laboratories SLAB 39.43 +1.55 +4.1 58 ... s t t t 36.56 2 58.54 -18.8 -23.5Silicon Motion Tech SIMO 32.80 +1.40 +4.5 19 0.60 s s s s 20.01 8 37.60 +4.6 +8.6Siliconware ADS SPIL 7.70 +.28 +3.8 14 0.46e s s t t 4.92 7 9.17 -0.6 -7.9Silver Std Res SSRI 5.58 -.46 -7.5 dd ... t s s s 3.66 5 8.02 +7.7 -1.5Silvercrest Asst Mgt SAMG 10.81 +.12 +1.1 15 0.48 s s t t 9.84 2 16.14 -9.1 ...Simmons Fst Natl SFNC 41.78 +.72 +1.8 16 0.92 s t t t 38.30 2 58.75 -18.7 +4.2Simulations Plus SLP 9.84 -.11 -1.1 38 0.20 t t t t 5.52 7 11.89 -0.7 +62.1Sina Corporation SINA 43.30 +1.45 +3.5 40 ... s t t t 31.92 4 61.25 -12.3 +10.8Sinclair Bdcst SBGI 28.61 +1.42 +5.2 13 0.66 s t t t 24.04 4 35.90 -12.1 +8.5Sino-Global Shipping SINO .45 -.08 -15.6 dd ... t t t t 0.42 1 1.85 -50.0 -64.5Sinovac Biotech Ltd SVA 6.42 -.14 -2.1 cc ... t s s s 4.38 8 7.16 +12.2 +31.5Sirius XM Hldgs Inc SIRI 3.49 +.03 +0.9 35 ... s t t t 3.29 3 4.20 -14.3 -11.3Sirona Dental Sys SIRO 100.76 +1.76 +1.8 30 ... s t t t 86.29 6 113.58 -8.0 +8.9Sito Mobile Ltd SITO 2.47 -.28 -10.3 ... t s s s 1.55 2 6.15 +18.6 ...Sizmek Inc SZMK 3.38 -.02 -0.6 dd ... t s t t 2.71 2 8.47 -7.4 -47.1Skullcandy Inc SKUL 3.38 +.12 +3.7 14 ... s s t t 2.75 1 11.83 -28.5 -69.0Sky Solar Hldgs SKYS 3.72 +.12 +3.3 dd ... s t t t 3.08 1 12.15 -50.1 -67.9Sky-mobi Ltd MOBI 1.86 +.08 +4.5 ... s s t t 1.75 1 6.60 -19.8 -57.7SkyWest SKYW 15.73 +.37 +2.4 7 0.16 s s t t 12.20 4 21.90 -17.3 +29.8Skyline Medical un SKLNU 9.01 +.26 +3.0 ... s s s s 6.17 8 10.00 +28.7 ...SkyPeople Fruit Ju SPU .51 -.01 -1.0 2 ... t t t t 0.50 1 1.65 -25.0 -55.5Skyworks Solution SWKS 61.44 +3.81 +6.6 13 1.04 s s t t 54.50 2 112.88 -20.0 -29.0Smart Technologies SMT .25 +.01 +2.9 dd ... s s t t 0.19 1 1.43 -13.8 -81.3Smith & Wesson SWHC 23.51 +.67 +2.9 22 ... s s s s 12.36 8 26.54 +7.0 +78.0Smith Micro Soft SMSI .56 -.05 -8.2 ... t s t t 0.45 1 1.85 -23.2 -60.1Snyder’s-Lance LNCE 30.70 +1.25 +4.2 31 0.64 s t t t 27.93 3 39.10 -10.5 -2.8SodaStream Intl SODA 13.40 +.63 +4.9 16 ... s s t t 11.40 2 24.38 -17.8 -34.1Sohu.com Inc SOHU 46.34 +2.12 +4.8 dd ... s t t t 40.20 2 71.78 -19.0 -13.7Solar Capital Ltd SLRC 16.43 +.27 +1.7 21 1.60 s s r r 15.05 3 20.77 ... -7.6Solar Sen Capital SUNS 13.04 -.11 -0.8 16 1.41 t t t t 12.80 1 16.70 -12.5 -8.1Solar3D Inc SLTD 2.40 +.11 +4.8 dd ... s t t t 2.00 2 5.72 -35.1 -46.0SolarCity Corp SCTY 18.37 +.99 +5.7 dd ... s t t t 16.31 1 63.79 -64.0 -69.6SolarEdge Tech SEDG 26.58 +.56 +2.2 ... s s t t 15.02 5 43.00 -5.6 ...Solazyme Inc SZYM 1.55 +.06 +4.0 dd ... s s t t 1.18 2 4.74 -37.5 -43.1Sonic Corp SONC 28.49 +.79 +2.9 23 0.44 s t t t 22.72 5 36.73 -11.8 -12.1Sonic Foundry Inc SOFO 5.03 -.17 -3.2 dd ... t t t t 4.28 2 10.47 -4.1 -36.8Sonus Networks Inc SONS 6.93 +1.61 +30.1 dd ... s s t t 5.15 2 18.38 -2.8 -69.9Sophiris Bio SPHS 1.70 +.12 +7.6 dd ... s t t t 0.44 4 3.85 -4.5 +253.4Sorrento Therapeut SRNE 5.56 +.04 +0.7 dd ... s s t t 4.25 1 26.80 -36.2 -49.1Sotherly Hotels SOHO 5.16 +.13 +2.6 12 0.34f s t t t 4.50 2 8.71 -16.2 -28.4Southn MO Bncp SMBC 23.61 +.11 +0.5 12 0.36 s s t t 18.02 9 24.74 -1.2 +25.9South State Corp SSB 62.45 +.88 +1.4 15 1.12f s t t t 59.19 2 81.80 -13.2 -3.3Southcoast Fncl SOCB 13.60 +.47 +3.6 20 ... s r t t 7.04 7 17.90 -13.2 +84.5Southern Fst Bcshs SFST 22.60 -.03 -0.1 15 ... t t t t 16.00 8 24.60 -0.4 +28.4Sthn Natl Bcp Va SONA 12.68 +.18 +1.4 17 0.32a s t t t 10.98 7 13.54 -2.9 +13.3Southside Bcsh TX SBSI 23.85 +.45 +1.9 14 0.92a s s t t 19.54 5 29.87 -0.7 -12.9Southwest Bncp OKSB 15.28 +.28 +1.9 17 0.32f s t t t 14.00 3 19.00 -12.6 -7.1Span-Amer Med SPAN 19.03 -.32 -1.7 13 0.64 t s t t 16.44 6 21.62 -3.1 +8.2Spark Energy Inc SPKE 25.07 -1.18 -4.5 1.45 t s s s 11.85 9 27.62 +21.0 +104.1Spark Therapeutics ONCE 29.17 +4.73 +19.4 dd ... s s t t 21.20 2 79.50 -35.6 -47.1Spartan Motors SPAR 2.91 -.01 -0.3 dd 0.10 t s t t 2.61 2 5.51 -6.4 -44.7SpartanNash Co SPTN 20.84 +.73 +3.6 14 0.54 s s t t 17.66 2 33.89 -3.7 -20.1Spectranetics SPNC 11.91 +.49 +4.3 dd ... s t t t 10.65 1 37.04 -20.9 -66.2Spectrum Pharmaceut SPPI 4.49 -.03 -0.7 dd ... t t t t 4.14 1 7.74 -25.5 -35.9Sphere 3D Corp ANY 1.41 +.13 +10.2 ... s t t t 1.02 1 7.49 -6.9 -63.1Spherix Inc SPEX .12 +.02 +17.6 dd ... s s t t 0.10 1 1.07 -17.8 -89.7Spirit Airlines SAVE 46.02 +1.59 +3.6 11 ... s s s s 32.73 3 83.45 +15.5 -44.5Splunk Inc SPLK 32.24 +.92 +2.9 dd ... s t t t 29.85 1 76.85 -45.2 -49.4Spok Holdings Inc SPOK 17.25 -.22 -1.3 20 0.50a t s t t 15.26 4 21.73 -5.8 -3.3Sportsmans Warehse SPWH 12.35 +.54 +4.6 29 ... s t t t 6.80 7 14.91 -4.3 +63.8Sprott Focus Trust FUND 5.25 +.12 +2.3 q 0.44e s s t t 4.66 2 7.63 -9.5 ...Sprouts Farmers Mkts SFM 24.10 +.76 +3.3 31 ... s s t t 16.41 4 38.43 -9.4 -38.3Staar Surgical STAA 6.30 +.02 +0.3 dd ... s t t t 6.01 1 10.76 -11.8 -7.4Staffing 360 Solu STAF 3.08 +.28 +10.0 dd ... s t t t 2.67 1 7.74 -14.4 -20.0Stamps.com Inc STMP 86.55 +.95 +1.1 24 ... s t t t 53.91 6 114.26 -21.0 +49.8Stanley Furn STLY 2.37 +.02 +0.9 34 ... s t t t 2.25 1 3.64 -15.1 -27.7Staples Inc SPLS 8.85 +.53 +6.4 cc 0.48 s s t t 8.04 1 17.22 -6.5 -48.5Star Bulk Carriers SBLK .40 +.00 +0.3 dd ... s s t t 0.31 1 4.80 -33.9 -90.8Starbucks Cp SBUX 56.41 +.55 +1.0 35 0.80 s t t t 42.05 7 64.00 -6.0 +23.2Starz A STRZA 21.87 +.36 +1.7 8 ... s t t t 20.33 1 46.59 -34.7 -32.8State Auto Fincl STFC 22.14 -.18 -0.8 9 0.40 t s s s 17.84 5 27.37 +7.5 -2.5State Bank Fincl STBZ 18.90 +.39 +2.1 25 0.56 s t t t 17.34 3 23.73 -10.1 -3.5State Natl Cos SNC 9.85 +.03 +0.3 0.32f s s s s 8.25 6 11.41 +0.4 +6.1SteadyMed Ltd STDY 2.38 +.08 +3.5 ... s s t t 2.00 1 11.14 -27.0 ...StealthGas Inc GASS 2.90 +.24 +9.0 ... s s t t 2.39 2 7.10 -15.5 -53.8Steel Dynamics Inc STLD 18.57 +.24 +1.3 25 0.55 s s s s 15.32 5 23.17 +3.9 -4.7Steel Excel Inc SXCL 14.37 +.31 +2.2 dd ... s s t t 11.38 3 24.93 -2.3 -40.8Stein Mart SMRT 6.84 +.26 +4.0 11 0.30a s s s s 6.07 2 12.95 +1.6 -24.4Stellar Biotech SBOT 5.89 +.47 +8.7 ... s t t t 4.61 3 10.98 -9.2 -48.4StemCells Inc STEM .33 -.00 -0.9 dd ... t s t t 0.29 1 1.39 -21.6 -70.0Stemline Therapeutic STML 4.64 +.36 +8.4 dd ... s t t t 4.02 1 17.40 -26.5 -69.8Stereotaxis Inc STXS .85 ... ... dd ... r s s s 0.54 2 2.97 +14.4 -60.3Stericycle Inc SRCL 109.47 +2.55 +2.4 39 ... s t t t 104.91 1 151.57 -9.2 -18.9Stericycle Inc pfA SRCLP 85.20 +1.32 +1.6 1.31 s t t t 81.95 1 117.48 -7.0 ...Sterling Construct STRL 4.44 +.01 +0.2 dd ... s t t t 2.23 5 6.66 -27.0 +48.2Steven Madden Ltd SHOO 33.02 +.75 +2.3 19 ... s s s s 27.80 4 44.73 +9.3 -8.9Stewardship Fincl SSFN 5.96 +.19 +3.3 9 0.08 s t t t 4.50 8 6.50 -1.2 +17.0Stock Yards Bancorp SYBT 37.88 +.57 +1.5 15 1.00f s s s s 32.17 6 41.97 +0.2 +17.8StoneCastle Fin BANX 15.39 -.01 -0.1 12 1.40f t s t t 13.81 2 21.98 -5.6 -20.9Stonegate Bank SGBK 28.99 +.09 +0.3 14 0.32f s t t t 27.80 2 34.00 -11.8 +3.9Strata Ski Sciences SSKN 1.00 +.02 +2.0 dd ... s t t t 0.93 1 4.05 -9.9 -32.9Stratasys Ltd SSYS 16.66 +1.05 +6.7 dd ... s t t t 14.48 1 67.25 -29.0 -76.9Strattec Secur STRT 46.98 +.48 +1.0 14 0.52 s t t t 44.62 1 89.89 -16.8 -27.5Stratus Properties STRS 21.95 +.69 +3.2 8 ... s s s s 11.01 8 25.05 +7.5 +54.1Strayer Education STRA 44.74 +1.37 +3.2 12 ... s t t t 41.50 2 64.33 -25.6 -31.3Streamline Health So STRM 1.38 +.07 +5.3 dd ... s t t t 1.02 2 4.25 -2.1 -67.5Strongbridge Biophm SBBP 3.71 -.13 -3.4 ... t t t t 3.53 1 14.30 -51.2 ...Student Transport STB 3.97 +.31 +8.5 cc 0.44 s s s s 3.02 4 6.00 +7.0 -30.4Sucampo Pharm SCMP 12.71 +.70 +5.8 18 ... s t t t 10.47 2 29.67 -26.5 -21.4Summer Infant SUMR 1.69 +.02 +1.2 dd ... s t t t 1.20 3 3.24 -24.2 -42.2Summit Fncl Grp WV SMMF 12.25 ... ... 8 0.32 r s s s 11.03 6 13.09 +3.1 +9.4Summit St Bk CA SSBI 13.32 -.16 -1.2 12 0.48 t t t t 12.59 5 14.26 -3.2 +3.4Summit Therapeutics SMMT 7.52 +.17 +2.3 ... s t t t 7.26 1 14.78 -34.6 ...Sun Bancorp NJ SNBC 20.90 +.10 +0.5 38 ... s s s s 18.00 7 22.24 +1.3 +11.8Sun Hydraulics Corp SNHY 27.55 +.49 +1.8 19 0.36 s s t t 24.00 2 42.40 -13.2 -28.4SunEdison Semicond SEMI 3.47 -.26 -7.0 ... t t t t 3.52 1 27.93 -55.7 -82.1Sunesis Pharm SNSS .69 +.00 +0.4 dd ... s t t t 0.65 1 3.72 -23.2 -69.7SunOpta Inc STKL 5.25 +.21 +4.2 23 ... s t t t 4.50 1 12.04 -23.2 -56.8SunPower Corp SPWR 23.55 +2.31 +10.9 60 ... s s t t 18.25 4 35.11 -21.5 -24.7Sunrun Inc RUN 4.96 -.08 -1.6 ... t t t t 5.00 1 14.95 -57.9 ...Sunshine Heart Inc SSH .92 -.04 -4.2 dd ... t t t t 0.91 1 6.90 -31.9 -81.8Super Micro Cptr SMCI 31.24 +1.35 +4.5 15 ... s s s s 21.25 5 42.00 +27.5 -25.3SuperCom Ltd SPCB 4.52 -.13 -2.8 7 ... t t t t 3.06 2 14.44 -13.4 -41.5Supercond Tech SCON .18 -.02 -10.0 dd ... t s t t 0.15 1 2.26 -14.3 -92.6Superior Uniform SGC 16.95 +.51 +3.1 19 0.33 s s t t 13.71 4 23.73 -0.2 -9.2Supernus Pharm SUPN 13.14 +.30 +2.3 63 ... s s t t 8.50 4 23.30 -2.2 +49.7support.com Inc SPRT .73 +.01 +1.3 dd ... s t t t 0.72 1 1.87 -27.8 -58.6Surgery Partners SGRY 13.50 -1.06 -7.3 ... t t t t 14.40 1 22.32 -34.1 ...Surgical Care Affil SCAI 42.00 +.36 +0.9 12 ... s t s s 27.88 9 45.11 +5.5 +27.1SurModics Inc SRDX 19.42 +.90 +4.9 17 ... s s t t 17.62 2 27.68 -4.2 -21.0Sutor Tech TOR .38 +.04 +11.5 dd ... s t t t 0.32 1 4.90 -33.5 -91.7Sykes Enterprises SYKE 30.19 +.71 +2.4 18 ... s s t t 22.02 8 33.00 -1.9 +21.9Symantec Corp SYMC 19.55 +.40 +2.1 22 0.60a s s t t 18.31 2 26.26 -6.9 -24.5Symmetry Surgical SSRG 8.48 -.02 -0.2 dd ... t t t t 6.83 6 9.74 -7.8 +12.1Synacor Inc SYNC 1.67 +.05 +3.1 dd ... s t t t 1.03 4 2.83 -4.6 -23.9Synalloy Corp SYNL 7.26 +.08 +1.1 7 0.30 s s s s 6.20 2 15.74 +5.5 -51.0




Thursday, December 10, 2015




Synaptics Inc SYNA 79.08 +5.80 +7.9 20 ... s s t t 57.02 5 102.50 -1.6 -6.1Synchronoss Tech SNCR 24.69 +1.23 +5.2 28 ... s t t t 20.33 2 52.45 -29.9 -45.2Synergy Pharma wt SGYPW .82 +.05 +6.0 ... s t t t 0.39 1 5.24 -57.1 ...Synergy Pharma SGYP 3.75 +.15 +4.2 dd ... s s t t 2.84 2 10.15 -33.9 +20.8Syneron Medical Ltd ELOS 6.99 +.42 +6.4 dd ... s s t t 6.10 2 12.90 -9.3 -34.9Synopsys Inc SNPS 42.96 +1.04 +2.5 30 ... s s t t 39.26 3 52.78 -5.8 -6.6Synta Pharm SNTA .22 +.03 +13.5 dd ... s t t t 0.15 1 3.17 -37.8 -91.7Syntel Inc SYNT 44.89 +1.48 +3.4 15 ... s t t t 41.07 4 52.99 -0.8 -3.0Synthesis Engy Sys SYMX .74 +.06 +9.3 dd ... s s t t 0.49 2 2.10 -22.5 ...Synutra Intl SYUT 4.98 +.05 +1.0 6 ... s t s s 3.62 4 8.15 +5.7 -6.8Sypris Solutions SYPR .77 -.01 -1.3 dd 0.08 t t t t 0.64 1 2.77 -29.4 -66.5Sysorex Global SYRX .51 ... ... dd ... r t t t 0.47 1 3.07 -10.5 ...T-Mobile US Inc TMUS 36.45 +1.34 +3.8 61 ... s t t t 30.19 5 43.43 -6.8 +11.1T-Mobile US Inc pfA TMUSP 63.78 +2.16 +3.5 1.38 s t t t 57.16 4 74.56 -5.8 ...TAT Tech TATT 6.63 -.51 -7.1 15 ... t s t t 6.11 3 8.06 -10.4 +11.7TCP Capital Corp TCPC 13.18 +.08 +0.6 7 1.44 s s t t 12.00 3 16.93 -5.4 -10.4TD Ameritrade Hldg AMTD 27.07 +.79 +3.0 18 0.68 s t t t 24.88 2 39.05 -22.0 ...TESSCO Tech TESS 15.54 +.09 +0.6 18 0.80 s t t t 14.96 1 27.56 -20.2 -34.7TFS Financial Corp TFSL 16.46 +.17 +1.0 66 0.40 s t t t 13.94 5 19.42 -12.6 +16.4TG Therapeutics TGTX 9.00 +1.06 +13.4 dd ... s s t t 7.32 2 20.00 -24.6 -40.4THL Credit Inc TCRD 8.97 +.08 +0.9 6q 1.36 s t t t 8.58 1 12.70 -16.2 -11.0TICC Capital TICC 4.90 +.33 +7.2 1.16 s s t t 4.16 3 7.80 -19.4 -23.9TOP Ships Inc TOPS .24 +.01 +6.8 ... s t t t 0.13 1 1.41 -27.2 -80.4TTM Tech Inc TTMI 6.49 +.15 +2.4 dd ... s s t t 4.67 3 10.93 -0.3 -27.2Taitron Components TAIT .96 +.01 +1.1 dd ... s t t t 0.90 3 1.13 -1.9 -5.0Take-Two Interactive TTWO 34.63 +.50 +1.5 dd ... s s t t 23.30 9 37.00 -0.6 +24.4Talmer Bancorp Inc TLMR 16.36 +.40 +2.5 16 0.20f s t t t 13.40 6 18.71 -9.7 +14.3Tandem Diabetes Cre TNDM 6.95 +.17 +2.5 dd ... s t t t 6.59 1 14.19 -41.2 -47.5Tandy Leather Fact TLF 7.02 -.08 -1.1 11 ... t t t t 6.32 3 9.47 -4.4 -19.7Tangoe Inc TNGO 7.58 +.27 +3.7 dd ... s t t t 5.84 2 14.92 -9.7 -37.5Tantech Hldgs Ltd TANH 5.18 -.12 -2.3 ... t s t t 3.01 1 33.97 -1.5 ...Tarena Intl Inc TEDU 9.16 +.51 +5.9 23 ... s s t t 6.65 4 14.83 -12.3 -24.8TASER International TASR 16.32 +.89 +5.8 45 ... s s t t 13.56 2 35.95 -5.6 -43.6Taylor Devcs TAYD 13.50 -.16 -1.2 14 ... t t t t 11.10 4 17.44 -18.2 +19.9TearLab Corp TEAR .91 -.01 -1.3 dd ... t t t t 0.65 2 3.15 -34.5 -56.5Tech Data TECD 65.89 +1.89 +3.0 10 ... s s t t 52.93 5 79.06 -0.7 +6.6Technical Commun TCCO 2.67 -.02 -0.7 dd ... t t t t 2.40 2 4.50 -11.7 -38.7TechTarget Inc TTGT 6.40 +.22 +3.6 30 ... s t t t 5.98 1 12.63 -20.3 -45.3Tecnoglass Inc TGLS 9.99 -.25 -2.4 14 ... t t t t 8.51 2 15.95 -27.3 +4.5Tecogen Inc TGEN 3.91 +.41 +11.7 dd ... s s s s 2.46 5 5.59 +11.7 ...TeleCommun Sys Inc TSYS 4.94 -.02 -0.4 38 ... t s t t 3.03 0 5.01 -0.6 +49.8Telenav Inc TNAV 5.86 +.01 +0.2 dd ... s s s s 5.07 2 9.83 +3.0 -27.3TeleTech Holdings TTEC 25.82 +.66 +2.6 19 0.36 s t t t 22.95 4 30.75 -7.5 +11.2Teligent Inc TLGT 6.20 +.08 +1.3 ... s t t t 4.75 2 12.05 -30.3 -42.8Tenax Therapeutics TENX 2.35 -.02 -0.8 dd ... t t t t 2.25 1 3.98 -28.4 -26.6TerraForm Global GLBL 3.00 -.03 -1.0 1.10 t t t t 2.84 1 14.44 -46.3 ...TerraForm Power TERP 8.02 +.16 +2.0 dd 1.40f s t t t 6.73 1 42.66 -36.2 -71.1Territorial Bncp TBNK 25.64 -.26 -1.0 16 0.72f t t t t 21.50 6 29.44 -7.6 +23.1Tesaro Inc TSRO 38.16 +2.07 +5.7 dd ... s s t t 29.51 3 66.95 -27.1 -8.2Tesco Corporation TESO 5.99 +.15 +2.6 dd 0.20 s s t t 5.13 2 13.28 -17.3 -45.1Tesla Motors Inc TSLA 155.17 +4.13 +2.7 dd ... s t t t 141.05 1 286.65 -35.3 -25.6Tessera Technologies TSRA 27.72 +1.15 +4.3 18 0.80 s s t t 26.21 1 43.71 -7.6 -30.4Tetra Tech TTEK 26.10 +.37 +1.4 16 0.32 s s s s 22.85 7 28.20 +0.3 +6.3Tetralogic Pharm TLOG .15 -.00 -2.7 dd ... t t t t 0.13 1 5.32 -91.6 -96.9Tetraphase Pharm TTPH 4.09 -.14 -3.3 dd ... t t t t 4.10 1 52.90 -59.2 -88.2Texas Cap Bcsh nt42 TCBIL 22.78 +.79 +3.6 1.63 s t t t 21.10 4 25.90 -8.8 ...Texas Cap Bcsh pfA TCBIP 22.79 +.78 +3.5 1.63 s t t t 20.10 4 28.34 -10.3 ...Texas Capital Bcshs TCBI 33.97 +1.24 +3.8 12 ... s t t t 30.17 2 63.70 -31.3 -30.5Texas Instru TXN 52.54 +1.40 +2.7 19 1.52 s s t t 43.49 6 59.99 -4.1 -8.5Texas Roadhouse Inc TXRH 37.19 +.74 +2.0 28 0.68 s s s s 31.55 7 40.82 +4.0 +7.6The9 Ltd NCTY 2.07 +.26 +14.4 dd ... s t t t 0.90 4 4.49 -34.3 +26.6Theravance Biopharm TBPH 15.29 +.43 +2.9 ... s s t t 10.56 5 22.00 -6.7 -18.5TheStreet Inc TST 1.16 +.05 +4.5 dd 0.10 s t t t 1.06 1 2.08 -22.7 -40.41347 Property Insur PIH 6.41 +.33 +5.4 dd ... s t t t 6.08 2 8.59 -16.2 -20.6Threshold Pharmaceut THLD .30 +.02 +7.1 dd ... s t t t 0.26 1 5.28 -37.5 -92.7Tile Shop Hldgs TTS 13.03 -.29 -2.2 47 ... t t t t 7.86 6 17.50 -20.5 +50.7Timberland Bancorp TSBK 12.16 -.14 -1.1 9 0.32f t t t t 9.28 7 13.86 -2.0 +15.9Tiptree Financial TIPT 5.72 -.02 -0.3 34 0.10 t s t t 5.17 2 8.19 -6.8 -21.9Titan Machinery Inc TITN 8.41 +.13 +1.6 ... s s t t 7.87 1 16.99 -23.1 -40.2Titan Pharmaceut TTNP 3.54 +.10 +2.9 ... s s t t 2.57 4 5.62 -20.3 +24.2TiVo Inc TIVO 7.76 +.07 +0.9 26 ... s s t t 7.30 1 11.92 -10.1 -28.1Tobira Therapeutics TBRA 7.34 +.44 +6.4 dd ... s s t t 6.09 1 24.31 -27.0 -33.3Tokai Pharmaceutical TKAI 6.56 +.29 +4.6 ... s s t t 4.93 2 16.04 -24.8 -53.6Tonix Pharma TNXP 2.57 -1.47 -36.4 dd ... t t t t 3.54 1 10.72 -66.5 -30.3Top Image Systems TISA 2.08 +.03 +1.5 dd ... s t t t 1.80 2 4.33 -31.4 -35.5Torchlight Engy Res TRCH .65 ... ... dd ... r t t t 0.22 2 2.44 -38.7 ...Tower Semicon TSEM 12.02 +.61 +5.3 12 ... s t t t 10.36 3 18.29 -14.5 -18.8Towerstream Corp TWER .19 +.00 +2.2 dd ... s t t t 0.12 1 2.33 -50.0 -91.2Town Sports Intl Hdg CLUB 1.07 +.05 +4.9 dd ... s t t t 0.92 1 7.46 -10.1 -85.1TowneBank TOWN 17.19 +.19 +1.1 15 0.48 s t t t 15.28 3 22.64 -17.6 +19.2Tracon Pharma TCON 6.59 +.14 +2.1 dd ... s t t t 5.88 1 21.00 -28.7 -32.1Tractor Supply TSCO 85.54 +2.06 +2.5 29 0.80 s s r r 75.00 5 96.28 ... +1.2Trans W Ent TWMC 3.63 -.01 -0.3 45 ... t s s s 3.10 6 4.04 +1.4 +2.5TransAct Tech TACT 6.99 +.12 +1.7 18 0.32 s t t t 5.02 4 10.46 -18.6 +12.9Transgenomic Inc TBIO .64 +.04 +6.8 dd ... s t t t 0.49 1 3.75 -40.1 ...TransGlobe Engy TGA 1.24 +.01 +0.8 dd 0.20 s s t t 1.00 1 4.83 -31.1 -56.9Transition Therapeut TTHI .93 +.01 +1.1 dd ... s t t t 0.80 1 9.30 -51.6 -86.4Travelzoo Inc TZOO 7.72 +.33 +4.5 9 ... s s t t 6.63 2 14.29 -7.8 -21.3Trevena Inc TRVN 8.45 +.61 +7.8 dd ... s s t t 5.05 4 13.57 -19.5 +48.8TriCo Bancshares TCBK 24.65 +.13 +0.5 13 0.60f s t t t 22.44 4 29.65 -10.2 +2.9Trillium Therapeutic TRIL 7.50 +.50 +7.1 ... s t t t 6.79 1 29.92 -40.5 -50.0TriMas Corp TRS 15.20 -.40 -2.6 24 ... t t t t 15.27 1 25.67 -18.5 -34.7Trimble Nav TRMB 22.37 +1.04 +4.9 49 ... s s s s 15.90 6 26.86 +4.3 -21.8Trinity Biotech TRIB 9.32 -.13 -1.4 18 0.88 t t t t 9.20 1 19.69 -20.7 -44.5TripAdvisor Inc TRIP 63.32 +3.42 +5.7 47 ... s t t t 53.48 3 94.00 -25.7 -27.3TriState Capital Hld TSC 11.95 +.37 +3.2 15 ... s s t t 9.01 6 14.44 -14.6 +17.1Triumph Bancorp TBK 13.79 +.28 +2.1 9 ... s s t t 12.26 3 18.52 -16.4 +7.1Trovagene Inc TROV 3.97 +.21 +5.6 dd ... s s t t 2.85 2 13.58 -26.5 -27.1TrueCar Inc TRUE 5.76 +.23 +4.2 dd ... s t t t 4.01 2 21.00 -39.6 -71.5Truett-Hurst Inc A THST 1.29 +.03 +2.4 dd ... s s t t 0.20 3 4.50 -11.0 -60.4Trustco Bank NY TRST 5.64 +.09 +1.6 13 0.26 s s t t 5.17 3 7.20 -8.1 -15.4Trustmark TRMK 22.15 +.66 +3.1 13 0.92 s s t t 19.75 4 26.04 -3.9 -3.2T2 Biosystems TTOO 8.42 +.20 +2.4 dd ... s s t t 7.45 1 20.50 -23.0 -59.1TubeMogul Inc TUBE 11.32 +.63 +5.9 dd ... s t t t 9.11 3 19.09 -16.8 -27.6Tucows Inc TCX 20.27 +.32 +1.6 20 ... s s t t 17.37 2 32.23 -3.9 +8.2Tuesday Morning Corp TUES 6.42 +.21 +3.4 27 ... s s t t 4.86 2 19.79 -1.2 -68.0Tuniu Corp TOUR 12.07 +1.15 +10.5 ... s t t t 10.27 2 20.85 -24.5 -27.5Turtle Beach Corp HEAR 1.00 +.06 +6.4 dd ... s t t t 0.91 1 3.72 -50.2 -64.921st Century Fox A FOXA 25.61 +1.06 +4.3 20 0.30 s t t t 22.66 3 35.85 -5.7 -27.821st Century Fox B FOX 25.63 +.96 +3.9 7 0.30 s t t t 22.65 3 34.81 -5.9 -25.021Vianet Group VNET 18.07 +1.05 +6.2 dd ... s t t t 15.03 4 22.86 -14.5 -6.0Twin Disc TWIN 8.73 +.15 +1.7 dd 0.36 s t t t 8.19 1 19.67 -17.0 -52.82U Inc TWOU 17.56 +1.59 +10.0 dd ... s t t t 14.94 2 39.69 -37.2 -8.7U.S. Auto Parts Net PRTS 2.80 -.08 -2.8 dd ... t s t t 1.50 8 3.34 -5.1 +9.1U.S. Concrete Inc USCR 53.45 +4.43 +9.0 dd ... s s s s 28.43 8 62.82 +1.5 +75.0UFP Technologies UFPT 21.18 +.42 +2.0 20 ... s t t t 17.51 5 25.50 -11.1 -11.3UMB Financial UMBF 48.39 +1.30 +2.8 19 0.98 s s s s 39.55 5 58.84 +4.0 -9.0US Ecology ECOL 31.25 +.31 +1.0 25 0.72 s t t t 29.89 1 52.99 -14.2 -28.7US Global Invest GROW 1.43 -.12 -7.7 dd 0.03 t s s s 0.96 2 3.46 +22.2 -51.4USA Technologies USAT 3.86 +.15 +4.0 dd ... s s s s 1.70 0 3.74 +25.3 +85.5USA Truck USAK 16.20 +.09 +0.6 16 ... s s t t 11.58 3 32.14 -7.2 -46.7UTStarcom Hldgs UTSI 2.06 ... ... dd ... r t t t 1.60 4 2.92 -16.9 -24.0Ubiquiti Networks UBNT 33.10 +1.43 +4.5 20 0.17 s s s s 25.50 7 37.10 +4.4 +3.3Ulta Salon Cosmetics ULTA 159.02 +.53 +0.3 34 ... s t t t 120.38 6 188.48 -14.0 +16.5Ultimate Software ULTI 161.94 +2.33 +1.5 cc ... s t t t 148.26 3 216.27 -17.2 -1.6Ultra Clean Hldgs UCTT 4.65 +.09 +2.0 17 ... s t t t 4.50 1 10.08 -9.2 -54.0Ultragenyx Pharm RARE 57.89 +3.12 +5.7 dd ... s t t t 49.00 2 137.05 -48.4 +1.5Ultralife Corp ULBI 5.03 -.27 -5.1 28 ... t t t t 3.37 4 7.61 -22.1 +55.0Ultrapetrol (Baham) ULTR .07 +.01 +7.7 ... s t t t 0.05 1 1.80 -33.3 -96.0Ultratech Inc UTEK 18.58 +.34 +1.9 dd ... s s t t 13.97 7 21.00 -6.3 +3.9Umpqua Holdings UMPQ 15.51 +.50 +3.3 15 0.64 s s t t 13.46 4 18.92 -2.5 -6.1Uni-Pixel Inc UNXL .48 +.02 +3.5 dd ... s s t t 0.35 1 8.50 -8.5 -91.4UniQure NV QURE 14.77 +.39 +2.7 ... s s t t 13.27 1 36.38 -10.7 -28.1Unico Am Cp UNAM 9.50 -.52 -5.2 dd ... t t t t 8.15 3 13.76 -4.9 -15.4Unilife Corp UNIS .93 -.13 -12.3 dd ... t s s s 0.42 2 4.33 +87.9 -75.1Union Bkshs VA UBSH 22.16 +.22 +1.0 16 0.76 s t t t 20.57 3 27.25 -12.2 +3.5Union Bkshs Inc VT UNB 27.11 -.69 -2.5 15 1.08 t t t t 24.40 6 29.28 -2.9 +18.2Utd Bcsh OH UBOH 16.68 +.07 +0.4 10 0.44f s s t t 14.37 6 18.50 -8.6 +16.2Utd Bankshares WV UBSI 34.74 +.83 +2.4 18 1.32f s s t t 32.22 3 43.43 -6.1 -4.5United Community Bnc UCBA 13.29 -.26 -1.9 21 0.24 t t t t 11.85 5 15.42 -11.3 +14.7United Cmty Bks Ga UCBI 17.03 +.11 +0.7 15 0.28f s t t t 15.74 2 22.23 -12.6 -10.9United Community Fn UCFC 5.97 +.07 +1.2 5 0.10 s s s s 3.58 9 6.33 +1.2 +12.9Utd Devel Fdg IV UDF 7.04 +.37 +5.5 4 1.64a s t t t 5.21 2 19.00 -36.0 -49.3Utd Fncl Bcp new UBNK 11.39 +.25 +2.2 13 0.48 s t t t 10.28 3 14.16 -11.6 -10.5Utd Fire Group UFCS 37.00 -.19 -0.5 10 0.88 t s t t 28.15 8 40.64 -3.4 +29.9Utd Insurance Hldgs UIHC 14.86 +.40 +2.8 12 0.20 s s t t 12.12 2 28.12 -13.1 -47.2United Natural Foods UNFI 35.27 +.68 +2.0 13 ... s t t t 31.55 1 83.91 -10.4 -57.2United Online UNTD 10.52 +.79 +8.1 5 ... s s t t 9.50 2 18.15 -10.8 -30.7Utd Security Bcsh CA UBFO 5.13 +.03 +0.6 12 0.22t s t t t 4.80 6 5.40 -4.1 +3.9United Sec Bcshs AL USBI 8.37 -.13 -1.5 20 0.08 t t t t 7.75 4 9.74 -6.2 +2.4US Energy Corp Wyo USEG .38 -.05 -11.4 ... t s s s 0.11 2 1.47 +133.7 -70.0US Lime & Minerals USLM 51.03 +.05 +0.1 22 0.50 s t t t 45.56 3 72.24 -7.2 -27.5United Therapeutics UTHR 129.83 +3.27 +2.6 10 ... s s t t 113.20 3 190.29 -17.1 -14.2Utd Guardian UG 21.55 -.28 -1.3 18 1.00e t t s s 17.55 7 23.49 +12.5 +6.7Unity Bancorp UNTY 10.23 +.01 +0.1 9 0.16 s t t t 8.89 3 13.60 -18.0 +6.7Univ Display OLED 45.02 +.12 +0.3 cc ... s t t t 32.47 5 57.93 -17.3 +27.4Univ Elec UEIC 49.87 +1.95 +4.1 28 ... s s t t 40.28 4 66.75 -2.9 -27.4Universal Forest UFPI 62.21 +.30 +0.5 18 0.84f s t t t 49.75 5 78.67 -9.0 +20.5Univ Stainless USAP 7.78 -.29 -3.6 dd ... t s t t 6.10 1 28.41 -16.3 -64.4Universal Truckload UACL 14.50 +.08 +0.6 11 0.28 s s s s 11.12 3 27.63 +3.3 -40.7Univest Corp of Penn UVSP 19.24 -.02 -0.1 13 0.80 t s t t 18.55 3 21.19 -7.8 +5.6Unwired Planet Inc UPIP 9.13 +.03 +0.3 dd ... s s t t 6.48 4 13.20 -11.8 -1.3Uranium Resources URRE .26 +.01 +6.0 ... s t t t 0.20 1 1.93 -49.0 -85.6Urban Outfitters URBN 25.99 +1.18 +4.8 15 ... s s s s 19.26 3 47.25 +14.2 -35.1Utah Medical UTMD 57.56 -.51 -0.9 18 1.04f t t t t 50.00 6 63.98 -1.7 +1.2VBI Vaccines Inc VBIV 2.12 +.22 +11.6 21 ... s s t t 1.76 3 3.40 -13.1 -36.7VCA Inc WOOF 49.28 -.63 -1.3 19 ... t s t t 44.00 3 62.45 -10.4 -5.8VOXX Intl Corp VOXX 3.63 +.17 +4.9 dd ... s t t t 3.37 1 9.85 -31.0 -60.5VSE Corp VSEC 56.40 +1.15 +2.1 14 0.44 s t t t 33.52 5 84.06 -9.3 -33.0VWR Corp VWR 22.91 +.14 +0.6 20 ... s t t t 21.56 2 28.83 -19.1 ...Value Line Inc VALU 15.75 -.74 -4.5 21 0.64 t s s s 9.93 6 19.72 +10.9 +13.4Vanda Pharmaceutical VNDA 8.19 +.25 +3.1 dd ... s t t t 6.91 2 14.50 -12.0 -35.8Vang EmMkts Gov Bd VWOB 73.47 +.26 +0.4 q 4.38 s s t t 72.13 2 79.45 -0.7 -0.1Vanguard Glb exUS RE VNQI 48.36 +1.15 +2.4 q 1.47e s s t t 45.13 3 59.96 -5.4 -13.5Vanguard Nat Res VNR 2.06 -.15 -6.8 dd 0.36 t s t t 1.29 1 17.99 -30.9 -80.5Vanguard Nat Res pfA VNRAP 7.80 +1.48 +23.4 1.97 s s t t 4.20 2 25.23 -27.0 -65.6Vanguard Nat Res pfB VNRBP 4.94 +.51 +11.5 1.91 s s t t 2.49 2 23.76 -46.0 -70.9Vanguard Nat Res pfC VNRCP 4.93 +.54 +12.3 1.94 s s t t 2.26 2 24.24 -48.2 ...Vang Short Tm Gov VGSH 61.15 -.03 ... q 0.46e r s s s 60.68 1 68.51 +0.6 +1.0

Vang ShortTm CorpBd VCSH 78.77 -.07 -0.1 q 1.82e t t t t 78.76 1 80.44 -0.3 +0.7Vanguard Russell 3K VTHR 85.89 +1.40 +1.7 q 1.72e s s t t 82.00 3 99.12 -8.2 -10.5Vanguard Russell 2KG VTWG 85.88 +2.28 +2.7 q 0.73e s t t t 81.00 2 116.09 -15.9 -20.2Vanguard Russell 2KV VTWV 72.27 +1.59 +2.2 q 1.62e s s t t 68.13 2 91.50 -9.4 -17.5Vanguard Russell 2K VTWO 79.25 +1.89 +2.4 q 1.11e s s t t 74.99 2 103.40 -12.1 -18.7Vanguard Russell 1KG VONG 93.81 +1.77 +1.9 q 1.50e s s t t 89.24 3 106.12 -8.0 -7.5Vang IntermTm GovBd VGIT 66.17 -.22 -0.3 q 1.06e t s s s 63.88 8 66.89 +2.7 +3.8Vanguard Russell 1KV VONV 79.52 +1.23 +1.6 q 2.04e s s t t 74.50 3 93.09 -7.2 -12.5Vanguard Russell 1K VONE 86.50 +1.54 +1.8 q 1.76e s s t t 82.53 3 98.84 -7.6 -10.0Vang MtgBkdSecur VMBS 53.39 -.02 ... q 1.25a r s s s 52.53 9 53.60 +1.3 +2.3Vang LongTm CorpBd VCLT 83.57 -.22 -0.3 q 3.98e t t t t 82.90 1 95.06 -0.7 -6.6Vang LongTerm GovBd VGLT 80.24 -.80 -1.0 q 2.41 t s s s 71.50 8 83.05 +7.5 +4.4Vang Interm Corp Bd VCIT 84.04 -.11 -0.1 q 2.90e t t t t 83.75 1 88.30 -0.1 -0.5Vangd ST Infla Sec VTIP 48.24 -.10 -0.2 q ... t r t t 48.05 3 48.85 -0.2 -0.2Vanguard Tot Intl Bd BNDX 53.64 +.03 +0.1 q 1.62 s s s s 51.97 8 54.25 +1.4 +1.4Vang Tot Intl Stk VXUS 41.23 +.84 +2.1 q 1.28e s s t t 39.32 2 53.94 -8.6 -16.9Varonis Systems Inc VRNS 17.01 +.85 +5.3 dd ... s t t t 13.25 2 37.95 -9.5 -56.0Vasco Data Sec Intl VDSI 14.14 +.48 +3.5 11 ... s t t t 13.00 1 35.00 -15.5 -45.7Vascular Biogenics VBLT 3.17 +.08 +2.6 ... s s t t 2.76 1 12.25 -39.7 ...Vascular Solutions VASC 25.39 +.14 +0.6 28 ... s t t t 24.34 1 40.33 -26.2 -1.6Veeco Instrum VECO 18.77 +.96 +5.4 dd ... s s t t 16.54 2 33.22 -8.7 -42.1Venaxis Inc APPY .22 ... ... dd ... r t t t 0.21 1 0.70 -28.5 -52.6Vera Bradley Inc VRA 14.55 +.59 +4.2 20 ... s s t t 9.21 5 20.27 -7.7 -29.2Veracyte Inc VCYT 5.60 ... ... dd ... r t t t 4.59 2 12.47 -22.2 -34.5Verastem Inc VSTM 1.18 +.07 +5.9 dd ... s t t t 1.07 1 12.35 -36.8 -86.7Vericel Corp VCEL 2.07 +.22 +11.6 dd ... s s t t 1.69 2 4.35 -20.0 -50.3Verint Systems VRNT 31.06 +.37 +1.2 ... s t t t 29.76 1 66.45 -23.4 -44.6Verisign Inc VRSN 79.68 +2.71 +3.5 28 ... s s t t 61.31 6 93.94 -8.8 +24.7Verisk Analytics VRSK 68.22 +.16 +0.2 23 ... s t t t 64.79 2 82.00 -11.3 +0.9Veritex Holdings VBTX 13.30 +.20 +1.5 16 ... s t t t 12.05 3 17.95 -18.0 -7.4Vermillion Inc VRML 1.23 -.02 -1.6 dd ... t t t t 1.00 2 2.50 -31.7 -36.2Versartis Inc VSAR 8.04 -.14 -1.7 dd ... t t t t 7.76 1 22.66 -35.1 -56.0Vertex Energy VTNR 1.62 -.01 -0.6 dd ... t s s s 0.63 4 3.71 +47.3 -50.6Vertex Pharm VRTX 85.37 +2.14 +2.6 dd ... s t t t 78.51 2 143.45 -32.2 -24.1ViaSat Inc VSAT 69.81 +7.36 +11.8 cc ... s s s s 56.02 9 71.41 +14.4 +0.4Viacom Inc A VIA 38.25 +1.62 +4.4 8 1.60 s t t t 33.88 2 72.72 -13.0 -43.9Viacom Inc B VIAB 34.29 +1.48 +4.5 7 1.60 s t t t 30.11 1 73.52 -16.7 -49.3Viavi Inc VIAV 6.05 +.10 +1.7 dd ... s s t t 4.68 5 8.03 -0.7 -19.7Vical Inc VICL .33 +.02 +7.9 dd ... s t t t 0.28 1 1.55 -19.8 -70.1Vicor VICR 7.64 +.15 +2.0 ... s s t t 7.00 1 17.72 -16.2 -32.0Victory US500 VolWtd CFA 33.42 +.76 +2.3 q 0.44e s s t t 31.75 3 37.99 -6.7 -10.9Victory USDiscEnhVol CSF 31.96 +.16 +0.5 q 0.38e s s t t 29.98 2 40.43 -7.5 -15.3Victory 500EnhVolWtd CFO 33.42 +.64 +2.0 q 0.47e s s t t 31.69 3 37.96 -6.5 -10.5Victory Dev Enh Vol CIZ 29.35 +.25 +0.8 q 0.58e s s t t 27.47 2 42.79 -6.4 -15.6Vict US Inco Enh Vol CDC 34.86 +.50 +1.4 q 1.09e s s t t 32.27 5 37.61 -1.8 -4.2Victory SmCapVol CSA 29.79 +.42 +1.4 q 0.16e s s t t 28.71 2 35.64 -9.6 ...Victory Intl Vol CIL 30.30 +.64 +2.2 q 0.15e s t t t 29.27 2 35.30 -10.1 ...Victory USLgCapHiDiv CDL 33.85 +.40 +1.2 q 0.44e s s t t 31.55 6 35.86 -1.7 ...Victory IntlHiDivVol CID 30.03 +.39 +1.3 q 0.33e s s t t 28.75 2 37.08 -6.9 ...Videocon D2H Ltd ADS VDTH 5.76 -.10 -1.7 ... t t t t 5.16 1 13.49 -35.1 ...Viking Therapeutics VKTX 1.66 ... ... ... r t t t 1.46 1 10.23 -51.3 ...Village Super Mkt VLGEA 24.85 +.23 +0.9 11 1.00 s s t t 23.29 2 34.58 -5.7 -9.3VimpelCom Ltd VIP 3.37 -.04 -1.2 dd 0.04 t s s s 2.71 2 6.50 +2.7 -29.1Viper Energy Ptrs VNOM 13.99 -.23 -1.6 37 0.89e t s s s 12.69 2 22.10 +0.2 -20.6Virco Mfg VIRC 3.39 +.06 +1.8 17 ... s s s s 2.35 7 3.85 +1.8 +40.5Virgin America VA 29.29 +1.42 +5.1 8 ... s t t t 26.30 3 39.20 -18.7 -17.7Virtu Financial Inc VIRT 20.80 +.35 +1.7 0.96 s t t t 19.44 3 25.72 -8.1 ...VirtualScopics Inc VSCP 3.75 +.26 +7.4 dd ... s s s s 1.73 5 6.65 +20.2 +5.8Virtus Invest VRTS 93.13 +4.02 +4.5 18 1.80 s s t t 83.47 2 148.50 -20.7 -36.6Virtusa Corp VRTU 32.26 +.03 +0.1 22 ... s t t t 31.63 1 59.40 -22.0 -16.6VisionChina Media VISN 9.48 +.27 +2.9 dd ... s s t t 7.35 2 19.87 -2.3 -18.4Vitae Pharmaceutical VTAE 8.33 -.25 -2.9 dd ... t t t t 6.29 2 18.71 -54.0 -36.8Vital Therapies VTL 7.97 +.08 +1.0 dd ... s t t t 2.81 2 29.67 -30.8 -62.9Vivus Inc VVUS 1.05 +.03 +2.9 dd ... s s s s 0.92 1 3.14 +2.9 -60.0Vodafone Group VOD 30.26 +.36 +1.2 1.08e s t t t 28.83 2 39.46 -6.2 -11.5Voltari Corp VLTC 3.71 +.25 +7.2 dd ... s s t t 0.67 2 21.75 -25.8 +327.2Voyager Therapeutics VYGR 9.91 -.30 -2.9 ... t t t t 8.76 1 30.54 -54.7 ...Vringo Inc VRNG 1.39 -.11 -7.3 ... t t t t 1.18 1 9.20 -43.7 -81.3vTv Therapeutics VTVT 6.28 +.18 +3.0 ... s t t t 5.27 2 14.00 -7.8 ...Vuzix Corp VUZI 5.55 +.35 +6.7 dd ... s s t t 3.61 4 8.56 -26.9 -23.5WD-40 Co WDFC 105.73 +1.78 +1.7 34 1.68f s s s s 80.15 0 105.87 +7.2 +27.5WL Ross Holding WLRH 9.98 ... ... ... r s s s 9.80 2 10.89 +0.2 +0.5WL Ross Holding wt WLRHW .38 -.01 -2.6 ... t s s s 0.21 1 2.50 +15.2 ...WL Ross Holding un WLRHU 10.27 -.01 -0.1 ... t t s s 8.64 5 12.17 +0.2 ...WMIH Corp WMIH 2.35 ... ... dd ... r s t t 2.05 3 3.13 -9.3 +6.8WPCS International WPCS 1.16 -.01 -0.9 dd ... t t t t 0.71 1 7.59 -16.5 -78.0WPP plc WPPGY 103.44 +1.99 +2.0 3.22e s s t t 95.67 3 123.33 -9.8 -7.3WSFS Fncl WSFS 28.17 +.55 +2.0 15 0.24f s t t t 23.59 4 35.42 -12.9 -64.8WSI Industries WSCI 3.65 +.15 +4.3 11 0.16 s t t t 3.50 1 6.55 -15.3 -37.6WaferGen Bio-sys WGBS .61 +.01 +1.3 dd ... s s t t 0.46 1 5.89 -16.5 -82.1Walgreen Boots Alli WBA 76.55 -.53 -0.7 23 1.44 t t t t 71.50 2 97.30 -10.1 -1.9Warren Resources Inc WRES .10 -.01 -6.5 dd ... t t t t 0.08 1 1.50 -52.4 -91.5Washington Fedl WAFD 21.10 +.51 +2.5 12 0.56f s t t t 19.11 3 26.34 -11.5 +0.3Wash Trust Bcp WASH 37.74 +.57 +1.5 15 1.36 s s t t 34.76 4 42.25 -4.5 ...WashingtonFirst Bksh WFBI 21.00 +.14 +0.7 17 0.24f s t t t 15.15 7 24.28 -7.2 +32.0Waterstone Financial WSBF 13.63 -.03 -0.2 26 0.20 t t t t 12.38 6 14.48 -3.3 +6.7Wave Life Sciences WVE 9.60 -.36 -3.6 ... t t t t 8.95 1 21.00 -39.8 ...Wayside Tech Group WSTG 16.50 -.51 -3.0 13 0.68 t t t t 11.71 6 20.25 -10.0 +2.5Web.com Group WEB 17.27 -.69 -3.8 10 ... t t t t 15.71 2 26.04 -13.7 +12.6WebMD Health Corp WBMD 51.49 +2.57 +5.3 41 ... s s s s 37.57 7 58.25 +6.6 +26.4Weibo Corp WB 13.55 +1.46 +12.1 ... s t t t 8.78 5 20.70 -30.5 -10.2Wendys Co WEN 9.71 +.26 +2.8 26 0.24f s s t t 8.43 4 11.71 -9.8 -12.9Werner Enterp WERN 26.87 +.29 +1.1 16 0.24 s s s s 20.91 5 33.42 +14.9 -12.3Wesbanco WSBC 28.42 +.55 +2.0 13 0.92 s s t t 26.93 2 36.11 -5.3 -13.4West Bancorporation WTBA 17.94 +.10 +0.6 13 0.64 s s t t 16.04 4 21.09 -9.2 +5.1West Corp WSTC 21.08 +.85 +4.2 7 0.90 s s t t 17.26 3 35.98 -2.3 -37.5West Marine WMAR 8.04 +.10 +1.3 dd ... s t t t 7.65 1 12.95 -5.3 -33.9WestAmer Bcp WABC 47.32 +1.30 +2.8 21 1.56 s s s s 40.52 6 52.40 +1.2 +10.3Westbury Bancorp Inc WBB 18.47 +.07 +0.4 21 ... s s s s 16.10 7 19.63 +2.6 +14.6Westell Technologies WSTL 1.12 +.05 +4.3 dd ... s t t t 0.95 3 1.60 -11.1 -20.4Wstn Digital WDC 42.78 +1.70 +4.1 8 2.00 s t t t 38.64 1 111.84 -28.8 -59.8Westfield Fncl WFD 8.01 +.18 +2.3 24 0.12 s t t t 7.06 7 8.60 -4.6 +7.3Westmoreland Coal WLB 4.82 -.17 -3.4 dd 0.80 t s t t 3.44 1 30.92 -18.0 -82.6Westport Innovations WPRT 1.76 -.10 -5.1 dd ... t s t t 1.30 1 6.27 -12.4 -68.0Weyco Group WEYS 25.93 +.22 +0.9 15 0.80 s s t t 22.94 4 31.01 -3.1 -3.4Wheeler REIT WHLR 1.17 -.03 -2.5 dd 0.21 t t t t 1.17 1 3.30 -31.2 -58.0Wheeler REIT pfB WHLRP 18.87 +1.37 +7.8 2.25 s t t t 16.52 3 25.45 -18.8 ...WhiteHorse Finance WHF 9.42 -.08 -0.8 8 1.42 t t t t 9.23 1 13.99 -17.9 -9.0Whole Foods WFM 30.90 +.25 +0.8 21 0.54f s s t t 28.07 1 57.57 -7.8 -44.6Wi-LAN Inc WILN 1.39 +.10 +7.8 17 0.05 s s s s 0.93 3 2.78 +5.3 -47.7Willamette Val Vin WVVI 6.89 +.04 +0.6 16 ... s s t t 4.50 7 8.20 -2.6 +16.0Willdan Group WLDN 8.14 +.34 +4.4 11 ... s s t t 6.95 2 16.26 -2.9 -45.1Willis Lease Finance WLFC 17.73 +.18 +1.0 34 ... s t t t 15.11 5 21.40 -11.8 -17.6Willis Towers Watson WLTW 110.77 +2.93 +2.7 16 1.92f s s t t 104.11 3 132.34 -13.9 -13.3Wilshire Bncp WIBC 10.02 +.22 +2.2 13 0.24 s t t t 9.47 2 13.02 -13.2 +2.8Windstream Hldgs WIN 5.66 +.07 +1.3 dd 0.60 s s t t 4.42 2 14.05 -12.1 -45.0Wingstop Inc WING 22.24 -.05 -0.2 ... t t t t 20.31 2 35.96 -2.5 ...Winmark Corp WINA 96.77 +3.77 +4.1 22 0.28 s s s s 79.21 7 108.28 +4.0 +16.0Wins Finance Hldgs WINS 12.03 -.33 -2.7 ... t t s s 6.50 8 13.47 +0.3 ...Wintrust Financial WTFC 41.56 +.76 +1.9 14 0.48f s s t t 37.96 3 55.79 -14.3 -13.5Wintrust Fin pfD WTFCM 25.73 +.24 +0.9 1.63 s t t t 24.48 5 27.15 -3.2 ...WisdomTr USSCapQDvGr DGRS 24.88 +.53 +2.2 q 0.66e s s t t 22.86 3 30.52 -6.2 -15.0WisdomTree USQDivGr DGRW 28.70 +.54 +1.9 q 0.59e s s t t 25.50 5 32.28 -5.5 -9.0WisdomTree StratCpBd CRDT 70.20 +.38 +0.5 q 2.40 s t t t 69.82 1 76.45 -1.9 -4.6WisdomTr EMMktCpBd EMCB 64.51 -.07 -0.1 q 3.18 t t t t 63.50 1 74.46 -1.6 -4.9WisdomTree Inv WETF 11.16 +.72 +6.9 17 0.32a s t t t 9.75 1 26.23 -28.8 -39.8WT Emg MktsQualDivGr DGRE 18.30 +.26 +1.4 q 0.67e s s t t 17.01 2 25.83 -5.5 -27.3WT UK Hedged Eqty DXPS 22.29 +.70 +3.2 q 1.09e s s t t 20.94 2 28.06 -3.4 -14.1WT Barc USAggBd Neg AGND 42.41 +.06 +0.1 q 0.78 s t t t 41.52 3 45.98 -4.0 -4.5WT Korea Hedged Eqty DXKW 19.82 +.59 +3.1 q 0.11e s s t t 14.41 7 23.35 -0.6 -9.2WT BofAML HiYBd Neg HYND 17.58 -.22 -1.2 q 0.90e t t t t 17.33 1 23.01 -9.3 -13.1WT BofA ML HYBd Zero HYZD 20.72 ... ... q 1.02 r t t t 19.87 2 24.50 -5.5 -10.6WT Germany Hedged DXGE 23.45 +.65 +2.9 q 1.39e s t t t 22.22 2 32.56 -11.9 -17.0WT Japan Hdg SmC Eq DXJS 28.96 +.59 +2.1 q 1.10e s t t t 27.36 2 37.70 -14.9 -5.3Wix.com Ltd WIX 19.04 +.01 +0.1 ... s t t t 14.79 4 28.63 -16.3 -0.4Woodward Inc WWD 46.31 +2.12 +4.8 19 0.44f s s t t 39.68 4 56.55 -6.7 -8.2Workhorse Group WKHS 4.98 +.04 +0.8 dd ... s s t t 1.20 5 9.50 -35.7 ...World Acceptance WRLD 33.46 +1.05 +3.2 3 ... s t t t 25.30 2 96.23 -9.8 -59.0Wowo Ltd WOWO 4.90 -.85 -14.8 ... t s t t 4.11 1 13.00 -2.1 ...Wright Medical Grp WMGI 16.20 +.56 +3.6 dd ... s t t t 15.02 1 27.06 -33.0 -37.9Wynn Resorts Ltd WYNN 74.65 +5.51 +8.0 44 2.00 s s s s 49.95 3 160.05 +7.9 -54.3xG Technology XGTI .17 -.00 -0.6 dd ... t s t t 0.15 1 5.64 -24.1 -95.9XOMA Corp XOMA .79 +.01 +1.8 dd ... s t t t 0.69 1 4.93 -40.8 -77.4XBiotech Inc XBIT 8.30 +.30 +3.8 ... s s t t 6.36 1 32.50 -23.6 ...Xcerra Corp XCRA 5.19 +.14 +2.8 19 ... s t t t 4.93 1 10.63 -14.2 -41.1Xencor Inc XNCR 11.50 +.20 +1.8 dd ... s t t t 9.89 2 24.82 -21.3 -28.0Xenith Bancshares XBKS 6.78 +.06 +0.9 42 ... s t t t 5.84 6 7.49 -9.4 +5.0XenoPort Inc XNPT 4.08 +.06 +1.4 dd ... s t t t 3.35 2 8.67 -25.7 -41.7Xenon Pharma XENE 6.85 -.44 -6.0 ... t t t t 6.31 1 20.81 -14.8 -55.0Xilinx Inc XLNX 48.08 +.43 +0.9 24 1.24 s s s s 38.70 8 50.72 +2.4 +18.5Xplore Technol XPLR 4.00 +.02 +0.5 cc ... s t t t 3.75 1 7.35 -21.9 -40.9Xtera Communications XCOM 3.04 +.04 +1.3 ... s t t t 3.00 1 5.86 -32.4 ...Xunlei Ltd XNET 5.66 +.38 +7.2 ... s t t t 5.14 1 14.34 -25.1 -31.4Xura Inc MESG 18.57 +.65 +3.6 dd ... s t t t 16.95 2 26.63 -24.5 -3.7YRC Worldwide Inc YRCW 7.94 +.94 +13.4 dd ... s t t t 6.25 2 21.37 -44.0 -64.0YY Inc YY 53.27 +2.82 +5.6 19 ... s t t t 42.35 3 81.70 -14.7 -21.2Yahoo Inc YHOO 29.28 +2.24 +8.3 dd ... s t t t 26.15 2 46.17 -12.0 -38.4Yandex NV YNDX 13.57 +.62 +4.8 ... s s t t 9.94 4 21.36 -13.7 -21.1York Water Co (The) YORW 27.93 +.14 +0.5 29 0.62f s s s s 19.69 0 28.23 +12.0 +23.8You On Demand Hldgs YOD 1.47 -.09 -5.8 12 ... t s t t 1.22 2 2.78 -22.2 -28.4Your Community Bkshs YCB 31.45 ... ... 15 0.48 r t t t 26.86 7 33.92 -0.2 +17.6Yulong Eco-Materials YECO 3.51 +.39 +12.5 ... s s t t 2.00 4 6.80 -21.3 ...Zafgen Inc ZFGN 7.13 +.66 +10.2 dd ... s s s s 5.34 1 55.36 +13.4 -83.0Zagg Inc ZAGG 9.70 +.60 +6.6 12 ... s s t t 6.02 6 12.74 -11.3 +41.7Zebra Tech ZBRA 64.39 +5.08 +8.6 dd ... s s t t 52.14 2 119.47 -7.6 -33.7Zeltiq Aesthetics ZLTQ 19.74 +.48 +2.5 cc ... s t t t 19.02 1 38.49 -30.8 -43.7Zhone Technologies ZHNE 1.30 ... ... dd ... r t s s 0.91 2 3.04 +30.0 -4.8Zillow Group A ZG 19.55 +.69 +3.7 dd ... s t t t 16.46 2 41.54 -24.9 -42.3Zillow Group C Z 18.83 +1.02 +5.7 ... s t t t 15.36 2 33.62 -19.8 ...Zion Oil & Gas Inc ZN 1.76 -.05 -2.8 dd ... t s t t 1.32 5 2.26 -5.4 -1.6Zions Bancorp ZION 21.68 +.69 +3.3 18 0.24 s t t t 19.65 2 33.03 -20.6 -19.3Zions Bancorp wt2020 ZIONW 1.68 +.12 +7.7 ... s t t t 1.30 1 5.60 -50.4 ...Ziopharm Oncology ZIOP 6.12 +.52 +9.3 dd ... s s t t 4.56 2 14.93 -26.4 -43.9Zix Corp ZIXI 4.28 +.01 +0.2 48 ... s t t t 3.49 4 5.78 -15.7 +17.0Zogenix Inc ZGNX 10.24 +.45 +4.6 13 ... s s t t 7.90 2 21.65 -30.5 -11.3Zosano Pharma Corp ZSAN 2.08 -.04 -1.9 ... t s t t 1.95 1 12.00 -8.8 -80.7Zumiez Inc ZUMZ 19.37 +.78 +4.2 17 ... s s s s 11.53 3 40.64 +28.1 -52.0Zynerba Pharm ZYNE 6.17 -.32 -4.9 ... t t t t 4.64 1 43.00 -38.7 ...Zynga Inc ZNGA 1.83 ... ... ... r t t t 1.78 1 3.13 -31.7 -31.2



MONEY MARkETS avg avg comPfuND aSSeTS maT YlD YlD

avg avg comPfuND aSSeTS maT YlD YlD





Money FundsAAdvGovP ... ... ... ...AAdvMMPlat ... ... ... ...AIM MMCshRes 795 22 .01 ...AIMMMInv 152 22 .01 ...ActAsInsGv 1475 19 .22 .22ActAsInst 1037 26 .34 .34ActiveAstGv 490 26 .01 .01ActiveAstMny 6625 30 .13 .13AlBernExRK p 34 ... .38 ...AllBrnExRsv I 1597 ... .38 ...AlliBernExRsvA 212 ... .38 ...AlliBernExRsAd 108 ... .38 ...AlliBernExRsvB 4 ... .38 ...AlliBernExRsC 19 ... .38 ...ABGovMMSel 222 24 .24 .24ABMMktMile ... ... ... ...AB MMktSel 162 6 .19 .19AmC CapPr 2268 48 .01 .01AmC Prime 1640 43 .01 .01AmCentUSGv 1539 46 .01 .01AmCPrime t 213 43 .01 .01American A 12853 ... ... ...BBH MM Inst 1755 35 .01 .01BBH MMkt 59 35 .01 .01BLFMuniDlr ... 28 .02 .02BMOGov I p 454 31 .14 .14BMO Gov Y 119 31 .01 .01BMOPrimeI p 2487 21 .29 .29BMO Prime Y 1248 21 .05 .05BNYMellon M 336 44 .12 ...BRSummCR A 55 ... ... ...BRSumCR B p 16 ... ... ...BT InvMMkt ... ... ... ...BofAGvPRTr ... ... ... ...BdfdMM ... ... ... ...BishopGvMMI ... ... ... ...BCF Insti I 2799 31 .47 ...BLFCASel p ... 33 .01 .01BLFedFdPS ... 35 ... ...BLFMunCsh ... 30 .02 .02BRInvB p ... 38 .27 .27BRInvest ... 38 .28 .28BRLiqTrsTAd ... 46 .02 .02BLFM MuniCsh ... 30 .02 .02BLF TempFd ... 36 .38 .38BLFTmpDlr ... 36 .13 .13BRLiqTmpCR ... 27 ... ...BLMuAdm ... 28 .02 .02BLF TmpCsh ... 3 .25 .25BofACRLiq 26 28 .20 ...BofACRsDly 477 49 .01 ...BofACRsTr 688 28 .25 ...BofACRsCap 5679 28 .35 ...BACshRsInv2 11 49 .01 ...BofACResInv 6 28 ... ...BofACResAdv 1096 28 .10 ...BofACsRsInst 147 28 .31 ...BofAGovPlsCp 2136 35 .17 ...BofAGResAdv 351 35 .01 ...BofAGRsDly p 72 35 .01 ...BofAGovRInst 79 35 .10 ...BofAGvRsLq p 19 35 .01 ...BofAGvRsTr 1826 35 .04 ...BofAGvtPlsAdv 2 35 .04 ...BofAGRCap 3577 35 .14 ...BofAGvRsInst 24 35 .14 ...BofAMMRsInst 520 25 .38 ...BofAMMRsTr 277 25 .28 ...BofAMMRInst 204 25 .34 ...BofAMMRsAdv 285 25 .13 ...BofAMMRsCap 18936 25 .38 ...BofAMRsTr 686 ... ... ...BofAMRsDly p 26 ... ... ...BofAMuRsInst 17 ... ... ...BofAMunRsLiq 5 ... ... ...BofAResGvInv 1 35 .01 ...BofARsLiq 5 25 .23 ...BofATrRsAdv 2611 28 .01 ...BofATrRsDly 195 28 .01 ...BofATrRsInv2 106 28 .01 ...BofATrRsCap 7115 28 .11 ...BofATrRsInv 7 28 .01 ...BofATrRsInst 299 28 .07 ...BofATrResLq 26 28 .01 ...BofATrsRsTr 636 28 .01 ...BofAGvPlsInst 4 35 .13 ...CNIGovtA p 2917 42 .02 ...CNIPrimeSvc 484 33 .02 ...CapResFd p 14716 39 .01 ...CashAcct Prem ... ... ... ...CashMgtInst ... ... ... ...CashMgtA ... ... ... ...CashMgtB t ... ... ... ...CavanalCshAd 1045 23 .01 .01CavanalTrAdm 1263 17 .01 .01CitiznSelPrB 83 35 .01 ...CitizensSelPrC p 5 35 .01 ...CitiznSelTreA 131 49 .06 ...CitiznSelTreB 96 49 .01 ...CitizenSelPrA 51 35 .24 ...CityNaRoGv p 747 42 .02 ...CityNRoPrN p 325 33 .02 ...CityNRoPrS p 212 33 .02 ...CityNRochGv 161 42 .02 ...ColPrResAdv ... ... ... ...ColPrResInst ... ... ... ...ColumbiaA 1380 45 .01 ...ColumbiaB t 1 45 .01 ...Columbia Z 149 45 .01 ...CG CapGov 303 ... ... ...DIFTrInst ... ... ... ...DWSMSerMgd ... ... ... ...DIF MM Retl ... ... ... ...DIF MuniRtl ... ... ... ...DIF TrsInvSrv ... ... ... ...DavisGvtA 219 23 .13 .13DAD Gvt ... ... ... ...DryBasic 187 47 .08 ...DryInsPfGHm 1175 24 .18 ...DryInsPfGvP 151 24 .01 ...DryTrsAgcyC 437 49 .01 ...DryInPfGClas 2 24 .01 ...DryResInst 984 24 .23 ...DryInstAdv 17620 35 .38 ...

DryInstAdvPls ... ... ... ...DryResInv 26 2 .01 ...Dry100 US ... ... ... ...DryfLA 537 36 .01 ...DryInTrAgcHm 138 49 .17 ...DryInstAdv 432 35 .30 ...DryResR 14 2 .01 ...DryTrAgcyCC 2 49 .01 ...DryTrPmCsh I 369 36 .11 ...DryfGenTrPrA 2954 55 .01 ...EdwJones IS 11361 41 .01 ...ElfunMM 126 ... ... ...ExcelsiorGvt ... ... ... ...FFI Govt 1667 18 .01 ...FFI Inst 1946 30 .03 ...FFIPremInst 6672 39 .12 ...FFI Treas 2162 49 .02 ...FIMMDom I 11712 29 .36 ...FIMMDomII 259 29 .21 ...FIMMDomIII 793 29 .11 ...FIMMGov I 23640 34 .20 ...FIMMGovII 410 34 .05 ...FIMMGovIII 1830 34 .01 ...FIMMMMkt I 21792 19 .34 ...FIMMMMktII 112 19 .19 ...FIMMMMktIII 1304 19 .09 ...FIMMTrOnlyII p 285 45 .01 ...FIMMTrOnly3 779 45 .01 ...FIMMTrOnly I 9829 45 .12 ...FIMMTry I 10143 40 .17 ...FIMMTryII 896 40 .02 ...FIMMTryIII 2569 40 .01 ...FITPrMMII ... ... ... ...FedAutCshCII ... ... ... ...FedAutCashK ... ... ... ...FedCAMuniII 25 31 .01 ...FedCAMunCS p 100 31 .01 ...FedCAMunCap 111 31 .01 ...FCTMuCS p 88 50 .01 ...FedGovOblCp 748 39 .08 ...FedGovOb IS 15767 39 .17 ...FedGovOblSv 8844 39 .01 ...FedMMEagle 15 33 .15 ...FedNJMuCS p 93 24 .01 ...FedNYMun WS 194 33 .01 ...FedPAMu WS 53 19 .01 ...FedPrCshObCp 2208 35 .26 ...FedPrVlObSv 1285 39 .15 ...FedPrVlOblCp 598 39 .30 ...FedPrVluObl 6086 39 .39 ...FedPrCshOblIS 11159 35 .36 ...FdPrCshObSv 1988 35 .11 ...FedPriOb IS 29951 31 .35 ...FedPrObSvc 2504 31 .10 ...FedTrstUSTr 118 42 .17 ...FedTrsOb IS 19514 44 .16 ...FedTreasObSv 3838 44 .01 ...FedTrsOblCp 794 44 .06 ...FedUSTCshSv 3429 41 .01 ...FedUSTrsIns 14243 41 .01 ...FedVaMuCsCS p 140 32 .01 ...FederMuni p 456 ... ... ...FedMstr 92 26 .04 ...FedMIMuCsh WS 12 46 .01 ...FidTrAdvC t 155 31 .01 ...FidTrAdvB t 5 31 .01 ...FidGovPortS 214 34 .15 ...FidCashRes 121270 40 .01 ...FidGvRes ... ... ... ...FidPrimeDlyI ... ... ... ...FidRetGov 3302 43 .01 ...FidRetMM 11201 48 .01 ...FidSpGov 26760 40 .01 ...FidSpMM 2133 33 .22 ...FidSpUSTr 4568 46 .01 ...FidMMPortS 256 19 .29 ...FidSelMM 3414 ... ... ...FidTrPortsS 196 40 .12 ...FidTrsyCR 1320 31 .01 ...FidTryDly M 4848 31 .01 ...FThrdUSTrPf ... ... ... ...FInvTrUSGvI ... ... ... ...FInvTrUSTrs ... ... ... ...FinSqFed 10921 55 .17 ...FinSq Gov 39533 48 .25 ...FinSq POF 14740 45 .39 ...FinSqTrsy 48713 48 .17 ...FinSq TOF 14360 54 .22 ...FinSq MMF 42299 32 .41 ...FITPrMonMktI ... ... ... ...FstAmGvObD 3455 32 .01 .01FstAmGvObY 5770 32 .01 ...FstAmTrObD 2115 ... ... ...FstAmGvObA p 220 32 .01 ...FstAmPrObA 1527 33 .02 ...FstAmPrObY 3611 33 .02 ...FstAmPrObD 528 33 .02 ...FstAmTrObA p 338 ... ... ...FstAmTrObY 2192 ... ... ...FirstCshRsvC ... ... ... ...FtInvCs 114 ... ... ...First Muni I ... ... ... ...First USGv ... ... ... ...FstAmGvObZ 7193 32 .17 ...FsAmGvObII 1199 32 .05 ...FstAmTrObII 898 40 .05 .01FsAmISTrII 54 32 .01 ...FstAmPrObZ 4950 33 .26 ...FstAmPrObl 709 33 .06 ...FsAmPrObII 294 33 .16 ...FstAmTrObZ 2553 40 .15 ...FstAmTreResA 109 41 .02 ...GabelliUST 1504 ... ... ...GartmrMMPr 428 ... ... ...GnAMTFrMu B 24 18 .01 ...GnCAMuB 86 16 .01 ...GnTrsAgcy A 273 40 .01 ...GnTrsAgcy R 166 40 .01 ...GnGvSec 9 47 .01 ...GeneralB p 13717 31 .01 ...GnGovB p 1278 47 .01 ...GnMMkt 2245 31 .01 ...GSILGvI ... ... ... ...GSILMMI ... ... ... ...GSILTrsOblgI ... ... ... ...GlenGovtCash 913 42 .21 ...

GovTxMgSvc 2493 53 .01 ...GovObTR 762 39 .01 ...GovTxMgIS 3053 53 .18 ...GovResFd P 13975 38 .01 ...GtHall Prime ... ... ... ...HSBCInvPrm A 27 49 .04 .04HSBCPrime D 1398 48 .05 .05HSBCPrime I 5444 48 .41 .41HSBCPrime Y 582 48 .30 .30HSBCUSGov A 1 15 .02 .02HSBCUSGov D 961 15 .02 .02HnHrzGInstSwp 12 44 .01 ...HnHrzGovTr 123 44 .01 ...HancHrzTGovA 228 44 .01 ...Harbor 156 24 .30 .33HarrisGvMMS ... ... ... ...HeritAdm 308 24 .22 .22HeritInst 8613 24 .35 .35HewittMM p ... ... ... ...HmestdDly ... 47 .01 ...HuntgtnUST I ... ... ... ...ING MM A 163 ... ... ...ING MM I 51 ... ... ...InvescoA5 118 22 .01 ...InvescoB5 p 1 22 .01 ...InvescoC5 p 6 22 .01 ...IvyMonyyC t 50 27 .02 ...IvyMnyA 163 27 .02 ...IvyMM B ... ... ... ...JHanUS ... ... ... ...JPMGvMMAg 7439 42 .11 ...JPMLqAsR 172 40 .01 ...JPMGvPrem 7494 42 .01 ...JPMGvCap 22987 42 .19 ...JPMTrPlInv 88 51 .01 ...JPMTrPlRs 690 54 .01 ...JPMorg100 Agcy 1942 39 .05 ...JPM100 SecP 1334 ... ... ...JPM100 TrInst 6941 39 .10 ...JPMorgan100 2128 ... ... ...JPMLqAstP 134 40 .12 ...JPMCAMuEtr 1053 16 .01 ...JPMorganFed 142 39 .01 ...JPMorFedAgcy 214 39 .11 ...JPMorgFedPr 165 39 .01 ...JPMLqAstAg 64 40 .31 ...JPMLqAstC p 507 40 .01 ...JPMLqAstMrg 1606 40 .01 ...JPMLqAstInst 6013 40 .36 ...JPMMuEtrde p 1928 13 .01 ...JPMMunInst 136 13 .01 ...JPMMuMorg 401 13 .01 ...JPMNYMuEtr 383 15 .01 ...JPMNYMuR p 137 15 .01 ...JPMOhMuMrg ... ... ... ...JPMPrCshMgt 477 40 .01 ...JPMorgPrm 1807 40 .05 ...JPMorgPrAgcy 7485 40 .31 ...JPMorgPrmPr 2020 40 .12 ...JPMTreasC t 152 55 .01 ...JPMTrsPlusP 249 51 .01 ...JPMTrsPlsMrg 737 ... ... ...JPMTrsPlsInst 8328 42 .15 ...JPMTrsPlsAg 880 42 .10 ...JPMTrsSecR p 104 ... ... ...JPMUSGvInst 8619 42 .16 ...JPMUSGvtR p 14 42 .01 ...JPMUSGvtMrg 2075 42 .01 ...JPMLqAsInv 123 40 .06 ...JPMFedInst 3567 39 .16 ...JPMPrInst 20519 40 .36 ...JPMPrRsv 935 40 .01 ...JanusGovt ... 37 ... ...Janus MM ... 24 ... ...JHan MMB 7 ... ... ...JHanMMA 414 ... ... ...MFS CashA 129 ... ... ...MFSCashC p 52 ... ... ...MFSMonMkA 336 ... ... ...MS PrimAdv 38 29 .12 ...MS TFInst 445 6 .01 ...MoneyMktA2 729 34 .02 ...MTB MM I ... ... ... ...MainStay A 275 40 .01 .01MainStay B 56 40 .01 .01MasMuPrMMS 450 53 .01 ...Meeder Instl 146 40 .34 .34MeederRetl 54 40 .27 .27ML CMAGv 242 ... ... ...ML CMAMn 5407 ... ... ...ML CMATr 1636 ... ... ...ReadyAstUSA 69 ... ... ...MilestnTOInst 411 42 .16 ...MilestnTOInv 30 42 .17 ...MMktProFdInv 407 29 .02 .02MMktProFdSvc ... ... ... ...MStanLqPrIn 21760 29 .37 ...MorStLqTrIn 6995 41 .22 ...MrStLqGvInv 25 34 .13 ...MS InstlLiq 3068 31 .43 ...MrStLqGvIns 18557 34 .23 ...MS LiqAst 10073 29 .03 .03MS USGvt 1690 23 .01 .01NatixisCMTB ... ... ... ...NatnwdMMInst 519 ... ... ...Nicholas 84 ... ... ...NorthInstGovSel 21166 53 .18 .18Northern 7345 50 .17 .17NorthernGvSl 3794 52 .04 .04NorthInstDivAst 9267 48 .23 .23NorthInstGovt 4984 52 .03 .03NorthInstPrObSv 39 51 .36 .36NthnInstPrObSh 2729 51 .36 .36NorthInstTreas 23287 55 .22 .22NorthernUSGv 3380 52 .02 .02OneGrpMuni A ... ... ... ...OppCshResN t 148 ... .01 .01OppenhCshB p 13 ... .01 .01OppenhCshC p 271 ... .01 .01OppCshRes 462 ... .01 .01OppMMFd A 1813 ... .01 .01PIMCO MM 546 1 .15 .15PNC AdvMM I 933 28 .15 .15PNC Gov A 375 35 .07 .07PNC Gov I 1547 35 .07 .07PNC MM A 146 28 .11 .11

PNC MM I 1268 28 .11 .11PNC TrA p 223 43 .02 .02PNC Tr I 378 43 .02 .02PW PACE P 223 25 .01 ...PaxWrldMMInst ... ... ... ...PaxWMMAPrax ... ... ... ...PaydenCshRs 462 21 .08 ...PhoeInsMM ... ... ... ...PhoxInsgGvA ... ... ... ...PIMCO MM P ... ... ... ...PiInsMM 1 ... ... ... ...PiInsMM 3 ... ... ... ...PiInsMM 2 ... ... ... ...PionrCs 267 ... .01 .01PremGvtMP 25 33 .20 ...PremierPort 47 34 .38 ...PrimeObTR 460 31 .01 ...PrincipalInstl 250 ... ... ...PrincipalMMB ... ... ... ...PrincMMktA 496 ... ... ...PrincMMktJ t 265 ... ... ...PrincpMMktI ... ... ... ...PruMMartD 511 34 .01 ...PruMMrtZ 109 34 .01 ...Putnm MMA 1133 27 .01 .01PutnmMMC t 44 27 .01 .01RBCGvRBCI1 ... 43 .22 .22RBCPrRBCI1 ... 23 .30 .30RS MMktVIP 93 ... .01 .01ReadyAssetPr 3205 ... ... ...ReadyAstUST 289 ... ... ...ResPri15 ... ... ... ...ResPri25 ... ... ... ...ResPriTT ... ... ... ...ResrveUSTrs ... ... ... ...ResUSTrsTT ... ... ... ...Ret1 2556 ... ... ...RetII p 55 ... ... ...RidgeWCshMgt ... ... ... ...RidgeWPrQualA ... ... ... ...RidgeWPrQualI ... ... ... ...RidgeWUSGvI ... ... ... ...SEIDITGovC 2 21 .01 ...SEIDITGvIIC 17 21 .01 ...SEIDITGvSwp 57 21 .01 ...SEI DIT MMA 262 19 .30 ...SEIDITMMSw 17 16 .01 ...SEIDITPrC 9 15 .01 ...SEIDITPSwp 1 15 .01 ...SEIDITTrIIC 3 18 .01 ...SEIDITTrsB 85 7 .01 ...SEIDITTrSwp 6 7 .01 ...SEI DITGovA 1914 13 .13 ...SEI DIT MMC 14 16 .01 ...SEI DlIncGvB 105 21 .01 ...SEI DailyTr C 8 7 .01 ...SEI DITGvIIA 1239 25 .13 ...SEI LqPr 1573 25 .06 ...SEI DITPrmA 6543 17 .29 ...SEI DITPrmB 70 15 .01 ...SEI DITTrsA 209 32 .10 ...SEI DITTrIIA 669 34 .07 ...SEI DITTrIIB 164 18 .01 ...SEIDITPrmH 44 26 .01 ...SSgAMMA f 3157 34 .15 ...SSgAPrm 5900 38 .35 ...SSgAUSGvtA 2734 27 .02 ...SSgAUSTry 10761 20 .10 ...SaratgUSGvI 13 1 .01 ...SchwbACR-Pr 18426 46 .01 ...SchwbACR 5299 46 .01 ...SchwbCshRes 40406 45 .07 ...SchwbInv 1030 46 .01 ...SchwbRetAdv 691 40 .10 ...SchbValAdv 6353 46 .13 ...SchwValAdUlt 2095 46 .34 ...SchbVlAdvSl 1056 46 .23 ...SchbValAPrm 854 46 .31 ...SchwbGv 24407 ... ... ...SchbMM 15388 47 .01 ...Schb UST 21406 ... ... ...ScudCshAARP ... ... ... ...SecurityCsh ... ... ... ...SentinelGov A ... ... ... ...ShTrInUS ... ... ... ...StFrmMMLgA 64 ... ... ...StStInstLRS 44634 37 .39 .40SunAmMMA 853 26 .01 .01TAIDXTAmA p ... 33 .01 ...TAIDEXTAmB t ... 33 .01 ...TCW GalileoI ... ... ... ...TDAMMMInv 542 52 .01 ...TDAMMMkPr 103 52 .01 ...TDAMUSGv 797 47 .01 ...TIAA-CREF Inst 331 ... ... ...TIAACREF Ret 349 ... ... ...TIAA-CREF Ret 93 ... ... ...TRowSumCR ... 47 .03 ...TRowUST ... 50 .01 ...Thriv MM Inst 10 ... ... ...Thriv MMk A 415 ... ... ...TouchstnMMS ... ... ... ...TouchstoneSTGvt ... ... ... ...TreasObTR 674 44 .01 ...TCU MMP ... ... ... ...UBS RMA 4825 18 .01 ...UBS RMA US 1630 20 .01 ...UBS Retire 496 31 .01 ...US Treas Tr 70 ... ... ...USAA Mutl 5452 28 .01 ...USAA Treas 199 5 .01 ...VALIC MMktI 345 26 .01 .01VALIC MMkII 173 27 .01 .01VangAdmTry 9467 55 .23 ...VangFdl 5297 56 .30 ...VangPr 110547 58 .38 ...VangPrInst 28868 58 .44 ...VicFedMMI ... ... ... ...Vic Fed MMS ... ... ... ...VictoryFRF ... ... ... ...VictGvtResSel ... ... ... ...W&RAdCsMB 1 26 .02 ...W&RAdCsMC ... ... ... ...W&R AdvCshM A 1440 26 .02 ...WeissTreasury ... ... ... ...WeitzGvMM 104 55 .11 ...

WellsFargo A 1232 20 .01 .01WFCashInvAd 298 23 .22 .22WFCashInst 5215 23 .35 .35WFGovAdm 409 22 .02 .02WFGvtMMA 265 22 .01 .01WellsFargoI 100 5117 ... ... ...WellsFargoInsCsh 1198 23 .05 .05WellsFargoInsGv 2925 22 .01 .01WellsF100TrA 476 ... ... ...WellsFargo TrsyS 1118 19 .01 .01WellsFargoTrsyA 1784 19 .01 .01WellsFargo TrsyI 12880 19 .14 .14WFGvMMInst 14717 22 .17 .17WA GvtRsvA 705 30 .01 ...WAInstGvInst 8694 30 .23 ...WstnUSTrN 764 52 .01 ...WstnInstCshL 715 42 .36 ...WstnInstCshS 110 42 .29 ...WstnInstLqRsI 4776 49 .41 ...WstnLiqResN 56 49 .01 ...WstnPrmLiq 129 49 .10 ...WstnInstUSTR 11085 52 .15 ...WstnPrmUSTR 97 52 .03 ...Wilm GovSel 955 43 .05 ...Wilm MM Sel 2487 34 .12 ...Wilm PriAdm 299 34 .12 ...Wilm TrAdm 625 43 .03 ...Wilm TrSvc 5 43 .02 ...Wilm GovAdm 1838 43 .05 ...WilmPriMM 365 34 .12 ...WilmUSGov 5 43 .05 ...

Tax ExemptAIMTx 37 26 .01 ...ActAsCal 2329 7 .01 .01ActAstTx 9371 6 .01 .01AlpineMuni ... ... ... ...AmC CATF 187 25 .01 .01AmC TF 157 25 .01 .01BBH TxEx ... ... ... ...BMO TaxF I p 548 20 .13 .13BMO TaxF Y 150 20 .13 .13BNYMelNMuM 887 16 .01 ...BLMunFdPCS p ... 28 .02 .02BR NC ... 1 ... ...BRNJSv ... 3 ... ...BRF NYMuni ... 21 .01 .01BROHInstl ... 27 .01 .01BRFCAMuni ... 33 .01 .01BofACATERsIn 4 ... ... ...BofACATERsA p 5 ... ... ...BofACATERsCp 62 ... ... ...BofACATERsD p 5 ... ... ...BofACATERsIn ... ... ... ...BofACATERsTr 296 ... ... ...BofAMRsAdv 8 ... ... ...BofAMRCap 397 ... ... ...BofANYTxTr 254 ... ... ...BofANYTERCp 73 ... ... ...BofATERsAdv 6 ... ... ...BofATERInv 3 ... ... ...BofATERDaly 3 ... ... ...BofATxExRsCp 1002 ... ... ...BofATEResG ... ... ... ...BofATxERsInst 22 ... ... ...BofATERTr 3073 ... ... ...CalDlyB ... ... ... ...CashActTxEMgd ... ... ... ...Centn NY ... ... ... ...Centn CA ... ... ... ...CentenTx ... ... ... ...CityCATxEx I 255 33 .01 ...City CAMM S 73 33 .01 ...CityCATE N p 709 33 .01 ...DWSNYInsTxF ... ... ... ...DailTxA c ... ... ... ...DryCTMu ... ... ... ...DreyCalTx ... ... ... ...DRPA Mun ... ... ... ...EVTxFrResvs ... ... ... ...FFI Inst TE 1436 ... .02 ...FIMMTxExII 7 30 .01 ...FIMMTxEx3 300 30 .01 ...FIMMTxExI 1930 30 .01 ...FedALMuni ... ... ... ...FedCAMuniSv 225 31 .01 ...FedCAMu WS 201 31 .01 ...FedCTMuSvc 40 50 .01 ...FedFLMunCS p 88 31 .01 ...FedFLMu WS 58 31 .01 ...FedGAMuCsh 162 27 .01 ...FedMAMuCS p 85 35 .01 ...FedMAMuniSv 143 35 .01 ...FedMDMuCsh ... ... ... ...FedMNMuCsh 34 27 .01 ...FedMuniCsh ... ... ... ...FedMuObl A 937 54 .01 ...FedMuOblCap 394 54 .01 ...FedMunOblSv 672 54 .01 ...FedNCMuCsh 225 36 .01 ...FedNJMuCsSv 10 24 .01 ...FedNJMu WS 50 24 .01 ...FedNYMuCSv 200 33 .01 ...FedNYMuCS p 250 33 .01 ...FedNYMuCsII 19 33 .01 ...FedOHMuCsh 32 40 .01 ...FedOHMuCsSv 50 40 .01 ...FedOHMu WS 321 40 .01 ...FedPAMuniCS 94 19 .01 ...FedPAMuCsSv 133 19 .01 ...FedTaxFObWS 5426 45 .01 ...FedTxFrObSv 1139 45 .01 ...FedVAMu WS 44 32 .01 ...FedMuniSvc 174 32 .01 ...FedMIMuCsSv 82 46 .01 ...FedMNMu WS 147 27 .01 ...FedTxF c 64 ... ... ...FidCA 6674 27 .01 ...FidCT 1668 44 .01 ...FidMA 6315 25 .01 ...FidMI 935 36 .01 ...FidMuMM 25944 28 .01 ...FidNJ 2355 47 .01 ...FidNY 5247 36 .01 ...FidOH 1076 39 .01 ...FidPA 691 26 .01 ...

FidSpCA 283 26 .01 ...FidSpMA 201 25 .01 ...FidSpNJ 134 49 .01 ...FidSpNY 271 39 .01 ...FidTEDly M 372 32 .01 ...FidAZ 372 36 .01 ...Fid TECR 386 32 .01 ...FidTxEx MM 7916 32 .01 ...FidTaxExPortS 3 30 .01 ...FinSq TEF 4610 13 .01 ...FstAmTFA 53 ... ... ...FstAmTxFY 536 ... ... ...FstAmTxFrD 65 ... ... ...FstMunC p ... ... ... ...FtInvTax ... ... ... ...FedFLMuCshII 6 31 .01 ...FrkCal ... ... ... ...FsAmTxFObII 8 ... ... ...FstAmTFObZ 172 ... ... ...GnAMTMu R 26 18 .01 ...GenNJMun 196 38 .01 ...GenNYMuB 148 18 .01 ...GnMuB p 775 19 .01 ...GnNYMuB p 135 18 .01 ...GnCalMu 110 16 .01 ...GlenTaxExemt 885 ... ... ...GSITNYI 97 8 .01 ...GSITCAI c 198 6 .01 ...HSBC CalMMD ... ... ... ...HSBC NYTFA ... ... ... ...JPMMuMMP 26 13 .01 ...JPMMuMMR 9 13 .01 ...JPMorganCA 324 16 .01 ...JPMorganNY 475 15 .01 ...JPMorganTF 111 16 .01 ...JPMorg TFPr 2661 16 .01 ...JPMTxFrR p 4649 16 .01 ...JPMorgTFAgcy 338 16 .01 ...JPMTxFrInst 10252 16 .01 ...LMPNYMuO ... ... ... ...MTB TFMM A 65 28 .01 ...ML CMA Cal 1221 ... ... ...ML CMA CT 235 ... ... ...ML CMA MA 170 ... ... ...ML CMA NJ 630 ... ... ...ML CMA NY 949 ... ... ...ML CMA OH 114 ... ... ...ML CMA TE 3345 ... ... ...MS CalTF 569 6 .01 .01MS NYMMM 420 7 .01 .01MS TFDly 2093 6 .01 .01NorthernCA 405 22 .01 .01NorthInstTxEx 1676 37 .01 .01NortnInstMuni 4832 30 .01 .01NorthernMun 6003 50 .01 .01PATxFrMMI ... ... ... ...PNC TE I 306 22 .02 .02PNC TxExA 42 22 .02 .02PremierTxEx 8 26 .01 ...PutnamTE 36 4 .01 .01RBCTFRBCI1 ... 5 .09 .09ResIntTE TT ... ... ... ...ResrvMA ... ... ... ...ResrvNJ ... ... ... ...RidgW VaTxFrA ... ... ... ...RidgeWVaTxFrI ... ... ... ...SEI InTFA 1120 24 .01 ...SEIInsTxFB 167 27 .01 ...SEITxEInstC 2 27 .01 ...SEITxFrA 1104 24 .01 ...SchwAMTTxF 3673 37 .01 ...ShwbCAValu 685 32 .01 ...SchwMAMuSw 488 40 .01 ...SchwMuniPrm 759 35 .01 ...SchwMuniSel 312 35 .01 ...SchwNJMuSw 630 44 .01 ...SchwNYMuVA 202 31 .01 ...SchwNYMuSw 1771 31 .01 ...SchwPAMuni 514 36 .01 ...SchwTxFValAd 402 37 .01 ...ShwbTE 11500 35 .01 ...SchwabTxEx 540 35 .01 ...Schwb CA 6586 32 .01 ...TDAMCAMu 165 32 .01 ...TDAMMuni 392 34 .01 ...TDAMNYMu 107 27 .01 ...TRowSumMu ... 58 .01 ...TRowCA c ... 52 .01 ...TRowNY c ... 42 .01 ...TRowTE c ... 58 .01 ...TaxFrMMSvc 46 24 .01 ...TaxFrMMInv 3882 24 .01 ...TouchstnOhTF I ... ... ... ...TouchstnOhTFR ... ... ... ...UBS RMA CA 945 5 .01 ...UBS RMA NY 769 4 .01 ...UBS RMA TxFr 2983 7 .01 ...USAA Cal 316 8 .01 ...USAA NY 83 14 .01 ...USAATxEx 2590 27 .01 ...USAA VA 169 7 .01 ...VangNJ 1335 49 .01 ...VangCA 3368 29 .01 ...VangOH 463 37 .01 ...VangPA 2037 22 .01 ...VangNY 2155 26 .01 ...VangTxEx 17313 36 .01 ...WFAMuCshM 916 13 .01 .01WFA MuCsMSv 111 13 .01 .01WFA NJMuA ... ... ... ...WFANYMuA p ... ... ... ...WFA PAMuA ... ... ... ...WellsFargo CA 452 13 .01 .01WellsFCATFS 54 13 .01 .01WFNatInstMM 1754 14 .01 .01WFNtTFMMSv 161 14 .01 .01WellsFargoNat 178 14 .01 .01WellsF NTFA 161 14 .01 .01WAInstAMTMu ... ... ... ...WAMassA ... ... ... ...WstnCATxF N 60 15 .01 ...WstnFTxR N 61 13 .02 ...WstnInstTxFR 971 13 .02 ...WstnNYTxR N 88 21 .01 ...Wilm TESel 407 28 .01 ...Wilm TEAdv 58 28 .01 ...

uNITEd STATES TREASuRY BONdS ANd NOTESraTe DaTe BiD aSk chaNge YielD raTe DaTe BiD aSk chaNge YielD

2.13 Feb 16 p 100.02 100.03 .25 Feb 16 p 99.31 100.00 .302.63 Feb 16 p 100.02 100.03 .02.38 Mar 16 p 100.00 100.01 .27.38 Mar 16 p 100.00 100.01 .242.25 Mar 16 p 100.07 100.08 .282.38 Mar 16 p 100.07 100.08 -0.01 .31.13 Apr 16 f 99.23 99.24 +0.01 2.20.25 Apr 16 p 100.00 100.01 +0.01 .23.50 Apr 16 p 100.00 100.01 .322.00 Apr 16 p 100.10 100.11 .302.63 Apr 16 p 100.14 100.15 -0.01 .32.25 May 16 p 99.31 100.00 .315.13 May 16 p 101.05 101.06 .327.25 May 16 k 101.21 101.22 -0.01 .33.38 May 16 p 100.00 100.01 .311.75 May 16 p 100.13 100.14 .323.25 May 16 p 100.26 100.27 .32.50 Jun 16 p 100.01 100.02 .33.50 Jun 16 p 100.01 100.02 .371.50 Jun 16 p 100.13 100.14 .373.25 Jun 16 p 101.01 101.02 -0.01 .39.63 Jul 16 p 100.03 100.04 .362.50 Jul 16 f 101.09 101.10 -0.01 .50 Jul 16 p 100.01 100.02 .401.50 Jul 16 p 100.15 100.16 .413.25 Jul 16 p 101.09 101.10 .42.63 Aug 16 p 100.03 100.04 .424.88 Aug 16 p 102.06 102.07 .44.50 Aug 16 p 100.00 100.01 .451.00 Aug 16 p 100.09 100.10 .453.00 Aug 16 p 101.10 101.11 -0.01 .49.88 Sep 16 p 100.07 100.08 .47.50 Sep 16 p 100.00 100.01 .481.00 Sep 16 p 100.10 100.11 .493.00 Sep 16 p 101.17 101.18 .49.63 Oct 16 p 100.02 100.03 .49.38 Oct 16 p 99.29 99.30 .501.00 Oct 16 100.10 100.11 -0.01 .523.13 Oct 16 p 101.26 101.27 .52.63 Nov 16 p 100.02 100.03 .524.63 Nov 16 p 103.00 103.01 -0.01 .557.50 Nov 16 k 105.04 105.05 -0.01 .54.50 Nov 16 p 99.31 100.00 .54.88 Nov 16 p 100.08 100.09 .562.75 Nov 16 p 101.22 101.23 -0.01 .56.63 Dec 16 p 100.02 100.03 .55.63 Dec 16 p 100.02 100.03 .55.88 Dec 16 p 100.08 100.09 -0.01 .563.25 Dec 16 p 102.10 102.11 .57.75 Jan 17 p 100.05 100.06 .562.38 Jan 17 f 102.10 102.11 -0.01 .50 Jan 17 p 99.30 99.31 .56.88 Jan 17 p 100.09 100.10 .563.13 Jan 17 p 102.13 102.14 .57.63 Feb 17 p 100.01 100.02 .574.63 Feb 17 p 104.00 104.01 -0.01 .57.50 Feb 17 p 99.29 99.30 .57.88 Feb 17 p 100.09 100.10 .583.00 Feb 17 p 102.15 102.16 .58.75 Mar 17 p 100.05 100.06 .60.50 Mar 17 p 99.28 99.29 .601.00 Mar 17 p 100.13 100.14 -0.01 .613.25 Mar 17 p 102.29 102.30 -0.01 .61.13 Apr 17 f 100.01 100.02 -0.01 .14.88 Apr 17 p 100.09 100.10 .62.50 Apr 17 p 99.26 99.27 -0.01 .64.88 Apr 17 p 100.08 100.09 -0.01 .653.13 Apr 17 p 102.30 102.31 -0.01 .66.88 May 17 p 100.08 100.09 -0.01 .67

8.75 May 17 k 110.02 110.03 .604.50 May 17 p 104.23 104.24 -0.01 .68.63 May 17 p 99.29 99.30 -0.01 .682.75 May 17 p 102.20 102.21 -0.01 .69.88 Jun 17 p 100.07 100.08 -0.01 .69.63 Jun 17 p 99.28 99.29 -0.01 .70.75 Jun 17 p 100.02 100.03 .692.50 Jun 17 p 102.14 102.15 .72.88 Jul 17 p 100.07 100.08 -0.01 .702.63 Jul 17 f 104.13 104.14 -0.01 .50 Jul 17 p 99.22 99.23 .71.63 Jul 17 p 99.28 99.29 .712.38 Jul 17 p 102.13 102.14 -0.01 .72.88 Aug 17 p 100.07 100.08 .724.75 Aug 17 p 106.00 106.01 -0.01 .718.88 Aug 17 k 112.06 112.07 -0.01 .70.63 Aug 17 p 99.27 99.28 .731.88 Aug 17 p 101.23 101.24 -0.01 .751.00 Sep 17 p 100.13 100.14 .74.63 Sep 17 p 99.26 99.27 .741.88 Sep 17 p 101.26 101.27 -0.01 .73.88 Oct 17 p 100.07 100.08 .74.75 Oct 17 p 100.00 100.01 -0.01 .741.88 Oct 17 p 101.28 101.29 -0.01 .77.88 Nov 17 p 100.07 100.08 .754.25 Nov 17 p 106.00 106.01 -0.01 .78.63 Nov 17 p 99.25 99.26 .75.88 Nov 17 p 100.08 100.09 -0.01 .732.25 Nov 17 p 102.21 102.22 .741.00 Dec 17 p 100.16 100.17 .73.75 Dec 17 p 100.00 100.01 -0.01 .741.00 Dec 17 p 100.16 100.17 .732.75 Dec 17 p 103.22 103.23 -0.01 .77.88 Jan 18 p 100.07 100.08 -0.01 .751.63 Jan 18 f 103.11 103.12 -0.01 .75 Jan 18 p 100.01 100.02 -0.01 .73.88 Jan 18 p 100.07 100.08 -0.01 .762.63 Jan 18 p 103.19 103.20 -0.01 .771.00 Feb 18 p 100.15 100.16 -0.01 .763.50 Feb 18 p 105.12 105.13 -0.02 .77.75 Feb 18 p 100.00 100.01 -0.01 .752.75 Feb 18 p 104.00 104.01 -0.01 .751.00 Mar 18 p 100.17 100.18 -0.01 .74.75 Mar 18 p 100.00 100.01 -0.01 .742.88 Mar 18 p 104.13 104.14 -0.01 .78.13 Apr 18 f 100.09 100.10 -0.01 .02.75 Apr 18 p 99.30 99.31 -0.01 .78.63 Apr 18 p 99.21 99.22 -0.01 .782.63 Apr 18 p 104.00 104.01 -0.01 .781.00 May 18 p 100.14 100.15 -0.01 .793.88 May 18 p 106.30 106.31 -0.01 .769.13 May 18 k 118.22 118.23 -0.01 .711.00 May 18 p 100.15 100.16 -0.01 .792.38 May 18 p 103.18 103.19 -0.01 .791.13 Jun 18 p 100.24 100.25 -0.01 .791.38 Jun 18 p 101.12 101.13 -0.01 .782.38 Jun 18 p 103.24 103.25 -0.01 .77.88 Jul 18 p 100.04 100.05 -0.01 .821.38 Jul 18 f 104.00 104.01 -0.01 1.38 Jul 18 p 101.11 101.12 -0.01 .822.25 Jul 18 p 103.16 103.17 -0.01 .801.00 Aug 18 p 100.13 100.14 .834.00 Aug 18 p 108.00 108.01 -0.01 .751.50 Aug 18 p 101.22 101.23 .821.00 Sep 18 p 100.12 100.13 -0.01 .851.38 Sep 18 p 101.11 101.12 -0.01 .84.88 Oct 18 p 100.01 100.02 -0.01 .861.25 Oct 18 p 101.00 101.01 .871.75 Oct 18 p 102.12 102.13 -0.01 .851.25 Nov 18 p 100.31 101.00 -0.01 .88

3.75 Nov 18 p 107.27 107.28 -0.01 .861.25 Nov 18 p 101.00 101.01 -0.01 .891.38 Nov 18 p 101.11 101.12 -0.01 .891.25 Dec 18 p 101.00 101.01 -0.01 .881.38 Dec 18 p 101.11 101.12 -0.01 .901.50 Dec 18 p 101.22 101.23 -0.01 .901.13 Jan 19 p 100.21 100.22 .902.13 Jan 19 f 106.12 106.13 -0.02 1.25 Jan 19 p 101.00 101.01 -0.01 .911.50 Jan 19 p 101.22 101.23 -0.01 .92.75 Feb 19 p 99.17 99.18 -0.01 .912.75 Feb 19 p 105.12 105.13 -0.01 .928.88 Feb 19 k 123.23 123.24 -0.01 .861.38 Feb 19 p 101.10 101.11 -0.01 .931.50 Feb 19 p 101.22 101.23 -0.01 .931.50 Mar 19 p 101.22 101.23 -0.01 .951.63 Mar 19 p 102.02 102.03 -0.01 .95.13 Apr 19 f 100.08 100.09 -0.03 .061.25 Apr 19 p 100.29 100.30 -0.01 .971.63 Apr 19 p 102.02 102.03 -0.01 .963.13 May 19 p 106.29 106.30 -0.01 .951.13 May 19 p 100.15 100.16 -0.01 .971.50 May 19 p 101.21 101.22 -0.01 .981.00 Jun 19 p 100.01 100.02 -0.01 .991.63 Jun 19 p 102.02 102.03 -0.01 1.001.88 Jul 19 f 106.27 106.28 -0.02 .88 Jul 19 p 99.15 99.16 -0.02 1.021.63 Jul 19 p 102.01 102.02 -0.01 1.023.63 Aug 19 p 108.30 108.31 -0.01 1.018.13 Aug 19 k 124.14 124.15 -0.02 1.001.00 Aug 19 p 99.28 99.29 -0.01 1.031.63 Aug 19 p 102.01 102.02 -0.01 1.031.00 Sep 19 p 99.26 99.27 1.051.75 Sep 19 p 102.15 102.16 -0.01 1.051.25 Oct 19 p 100.22 100.23 -0.01 1.061.50 Oct 19 p 101.18 101.19 1.073.38 Nov 19 p 108.14 108.15 -0.02 1.061.00 Nov 19 p 99.22 99.23 -0.01 1.081.50 Nov 19 p 101.16 101.17 -0.01 1.091.13 Dec 19 p 100.03 100.04 -0.01 1.101.63 Dec 19 p 101.31 102.00 -0.01 1.10

1.38 Jan 20 f 105.01 105.02 -0.03 .101.25 Jan 20 p 100.16 100.17 -0.01 1.121.38 Jan 20 p 101.00 101.01 -0.01 1.123.63 Feb 20 p 109.24 109.25 -0.01 1.128.50 Feb 20 k 128.28 128.29 -0.02 1.111.38 Feb 20 p 100.30 100.31 -0.02 1.131.25 Feb 20 p 100.14 100.15 -0.02 1.131.13 Mar 20 p 99.31 100.00 -0.02 1.131.38 Mar 20 p 100.29 100.30 -0.02 1.14.13 Apr 20 f 99.31 100.00 -0.03 .141.13 Apr 20 p 99.28 99.29 -0.02 1.151.38 Apr 20 p 100.28 100.29 -0.02 1.153.50 May 20 p 109.19 109.20 -0.02 1.178.75 May 20 k 131.11 131.12 -0.01 1.171.38 May 20 p 100.27 100.28 -0.02 1.171.50 May 20 p 101.13 101.14 -0.02 1.151.63 Jun 20 p 101.28 101.29 -0.02 1.181.88 Jun 20 p 102.31 103.00 -0.02 1.171.25 Jul 20 f 105.09 105.10 -0.03 .061.63 Jul 20 p 101.28 101.29 -0.02 1.192.00 Jul 20 p 103.16 103.17 -0.01 1.192.63 Aug 20 p 106.07 106.08 -0.02 1.208.75 Aug 20 k 133.01 133.02 -0.03 1.191.38 Aug 20 p 100.29 100.30 -0.02 1.172.13 Aug 20 p 104.01 104.02 -0.02 1.201.38 Sep 20 p 100.24 100.25 -0.02 1.202.00 Sep 20 p 103.16 103.17 -0.02 1.211.38 Oct 20 p 100.24 100.25 -0.02 1.211.75 Oct 20 p 102.11 102.12 -0.01 1.232.63 Nov 20 p 106.11 106.12 -0.02 1.241.63 Nov 20 p 102.00 102.01 -0.02 1.192.00 Nov 20 p 103.16 103.17 -0.02 1.241.75 Dec 20 p 102.15 102.16 -0.02 1.222.38 Dec 20 p 105.09 105.10 -0.02 1.251.13 Jan 21 f 104.16 104.17 -0.04 .211.38 Jan 21 p 100.23 100.24 -0.02 1.222.13 Jan 21 p 104.04 104.05 -0.02 1.263.63 Feb 21 p 111.10 111.11 -0.01 1.287.88 Feb 21 k 131.30 131.31 -0.03 1.272.00 Feb 21 p 103.16 103.17 -0.01 1.272.25 Mar 21 p 104.23 104.24 -0.03 1.29

raTe DaTe BiD aSk chaNge YielD raTe DaTe BiD aSk chaNge YielD

reaDiNg The uNiTeD STaTeS TreaSurY BoNDS aND NoTeS rePorTa Rate - The annual interest rate the Treasury bond provides to investors.a Date - The month and year the bond will expire.a Bid - The price investors will pay for the bond.a 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.

a Change - The change between the preceding day’s final bid price and the final bid price from the day before.

a Yield - The annual percentage return to the investor, based on the bond’s current price, if the bond is held until it matures.

a K - Taxes on interest will not be withheld from non-U.S. citizens.a n -Treasury note.a p - Treasury note; taxes on interest will not be withheld from non-U.S. citizens.



361 FundsMgdFtrStrI FF 11.14 -0.01 0.0 +2.6/CMgdFtrStrInv b FF 11.03 -0.01 0.0 +2.4/CABAllMktRlRtn1 b IH 6.75 +0.06 -7.4 -14.0/EBalWlthStraA m MA 12.40 +0.14 -6.9 +1.9/BalWlthStraC m MA 12.30 +0.13 -7.0 +1.2/BdInflStra1 b IP 10.20 -0.01 +0.2 -1.8/BCnsvWlthStraA m CA 11.60 +0.06 -3.3 +1.4/CntrGrAdv LG 24.43 +0.47 -10.6 +9.1/CDiscvGrA m MG 7.06 +0.18 -15.6 +3.1/EDiscvGrAdv MG 7.47 +0.20 -15.5 +3.3/DDiscvValA m MV 16.38 +0.35 -8.6 +4.9/CDiscvValAdv MV 16.72 +0.36 -8.6 +5.2/CDiscvValC m MV 14.79 +0.32 -8.8 +4.2/DDiscvValI MV 16.27 +0.35 -8.6 +5.3/CDiscvValZ MV 16.24 +0.34 -8.7 NA/EmgMkts EM 20.54 +0.53 -8.6 -8.0/BEqIncA m LV 23.16 +0.33 -4.8 +6.9/CEqIncAdv LV 23.36 +0.33 -4.8 +7.2/BEqIncC m LV 22.87 +0.33 -4.9 +6.2/CGlbBdA m IB 8.19 ... +0.6 +2.0/AGlbBdAdv IB 8.18 ... +0.7 +2.3/AGlbBdC m IB 8.21 ... +0.5 +1.3/AGlbBdI IB 8.18 ... +0.7 +2.4/AGlbRiskAllcA m TV 14.10 +0.05 -5.6 -0.5/CGlbRlestInvIII GR 9.71 +0.19 -6.4 +2.9/AGlbThmtGrA m WS 75.54 +1.80 -12.9 +3.4/CGrA m LG 53.98 +1.07 -9.5 +11.7/AGrandIncA m LV 4.99 +0.09 -6.4 +9.0/AGrandIncC m LV 4.98 +0.09 -6.6 +8.2/BHiIncA m MU 7.62 +0.03 -4.0 -0.1/CHiIncAdv MU 7.63 +0.03 -4.0 +0.2/CHiIncC m MU 7.71 +0.03 -4.1 -0.9/EHiIncI MU 7.64 +0.04 -3.9 +0.3/CIntlGrA m FG 13.87 +0.28 -11.9 -2.3/EIntlPort FB 13.81 +0.30 -9.3 +0.4/BIntlValA m FV 11.01 +0.32 -10.3 +0.4/BIntmBdA m CI 10.86 -0.01 +0.7 +2.0/BIntmDurI CI 14.98 -0.01 +1.2 +2.2/AIntmDvrsMuniA m MS 14.74 ... +1.6 +1.8/AIntmDvrsMuniC m MS 14.73 -0.01 +1.5 +1.1/BIntmNYMuniA m SS 14.36 -0.01 +1.7 +1.8/BLgCpGrA m LG 34.14 +0.68 -9.8 +13.1/ALgCpGrAdv LG 36.77 +0.74 -9.7 +13.4/ALgCpGrC m LG 26.74 +0.53 -9.8 +12.3/ALgCpGrI LG 36.57 +0.73 -9.7 +13.5/ALmtDurHiIncAdv HY 9.56 +0.04 -2.0 +1.1/AMuniBdInfStr1 b MS 10.11 ... 0.0 -0.5/EMuniBdInfStr2 MS 10.12 +0.01 0.0 -0.4/EMuniBdInfStrAdv MS 10.14 ... 0.0 -0.4/EMuniIncCAA m MF 11.56 -0.01 +1.7 +3.8/AMuniIncIIMAA m MT 11.65 -0.01 +1.8 +2.9/AMuniIncIIVAA m SL 11.38 ... +1.9 +3.0/AMuniIncNYA m MN 10.17 -0.01 +1.8 +2.6/BMuniIncNtnlA m MI 10.46 -0.01 +1.7 +3.1/BMuniIncNtnlAdv MI 10.46 -0.01 +1.7 +3.4/AMuniIncNtnlC m MI 10.45 -0.01 +1.6 +2.4/DSelUSEqAdv LG 13.44 +0.21 -7.1 +9.1/CSelUSLSA m LO 10.82 +0.10 -4.2 +4.2/BSelUSLSAdv LO 10.91 +0.09 -4.2 +4.5/BSelUSLSC m LO 10.55 +0.09 -4.4 +3.4/CShrtDurR CS 11.72 ... +0.5 +0.4/CSmCpGrA m SG 32.92 +1.08 -18.3 +2.3/DSmCpGrI SG 35.14 +1.16 -18.3 +2.7/DTxMIntl FB 13.89 +0.31 -9.2 +0.6/BTxMgWthApStrAdv WS 13.29 +0.24 -10.4 +4.0/ValAdv LV 11.99 +0.20 -8.5 +6.1/CWlthApprStraA m WS 13.19 +0.22 -10.4 +2.4/WlthApprStraAdv WS 13.16 +0.23 -10.4 +2.7/AC Alternatives‚Ñ¢MktNetrValInv NE 10.67 ... +2.0 +3.1/BADVISORS INNER CIRCLCmbCnqInt d SB 14.76 +0.40 -11.7 +0.1/EAMFARM b UB 7.25 ... +0.3 +1.2/AMGGW&KCoreBdSvc CI 10.04 -0.01 +1.6 +1.5/CGW&KMuniBdI MI 12.04 ... +2.4 +3.9/AGW&KMuniBdSvc MI 12.00 ... +2.4 +3.7/AGW&KMuniEnhYI HM 10.24 -0.01 +2.0 +4.4/BGW&KSmCpCI SG 19.87 +0.43 -9.8 +5.6/BMgrsAdMCpGr b MG 7.78 +0.15 -14.7 -1.0/EMgrsBondSvc CI 25.78 +0.01 -1.4 +0.8/EMgrsBrndy MG 30.66 +0.60 -12.9 +6.5/BMgrsBrndyBl LG 31.59 +0.52 -10.7 +6.3/EMgrsEmOppsSvc SG 30.07 +0.68 -15.2 +4.4/BMgrsIntDurGov GI 10.94 ... +1.3 +2.7/AMgrsRelEstSecs SR 10.45 +0.17 -8.3 +7.4/AMgrsShDurGovt UB 9.60 ... -0.2 +0.2/DMgrsSkySpecEq d SB 32.44 +0.72 -9.1 +6.9/AMgrsSpclEqS SG 76.10 +1.80 -13.3 +5.1/BSmallCapInv m SB 17.60 +0.60 -5.2 +0.1/ESystmMCVI MV 10.24 +0.22 -12.9 +1.7/ETmSqMCGrI MG 15.58 +0.32 -10.1 +6.0/CTmSqMCGrP MG 15.28 +0.31 -10.2 +5.7/CTmsqSCGrI SG 13.01 +0.32 -14.1 +4.6/BTmsqSCGrP SG 12.75 +0.32 -14.1 +4.4/BYacktmanSvc d LB 20.29 +0.24 -2.8 +6.5/DYkmFcsInst d LB 19.13 +0.25 -3.1 +6.3/DYkmFcsSvc d LB 19.15 +0.25 -3.1 +6.1/DAPEXSm/MdCapGrowth MG 13.22 +0.37 -15.4 +3.9/DAQRDivArbtI NE 9.00 -0.02 -2.2 -3.7/EDivArbtN b NE 8.99 -0.02 -2.3 -3.9/EIntlEqI FB 8.84 +0.21 -9.0 +0.8/BIntlMomStylL FG 12.38 +0.27 -9.2 -1.1/DLgCpMomStylL LG 17.79 +0.32 -9.3 +9.3/CMaFtStrI FF 10.69 -0.08 +5.0 +7.3/BMaFtStrN b FF 10.59 -0.09 +5.0 +7.0/BMlStrAltI AM 9.77 -0.01 +0.1 +6.5/ARskPrtyI TV 9.06 +0.02 -0.3 -1.1/DSmCpMomStylL SG 16.80 +0.39 -14.1 +4.2/CATDisEqIns LB 14.04 +0.26 -6.8 +10.6/AAcadianEmgMkts d EM 13.62 +0.23 -8.7 -10.2/DAccessCpComInvI GI 9.26 ... +1.6 +2.2/AAdvance Capital IRetInc b CI 8.66 ... +1.3 +2.2/AAdvisorOneCLSGlbDivrEqN WS 14.64 +0.28 -9.2 +1.5/Advisors Inner CirclDvdValEqI LV 8.70 ... -10.7 +7.9/GrthEqI LG 11.89 ... -12.4 +8.9/LowDurBdI CS 10.23 ... +0.3 +0.8/MuniBdI MI 10.69 ... +1.2 +2.4/TtlRtnBdI CS 10.13 ... -0.4 +2.2/Advisors’ Inner CrclEGrthIns LG 19.16 +0.39 -12.5 +12.8/AAdvisory ResearchMLPEnInfrI d LP 6.39 +0.23 -20.1 -13.9/CAkreAkrFocIns d MG 21.59 +0.34 -7.9 +11.3/AAkrFocRet m MG 21.29 +0.34 -7.9 +11.1/AAlger GroupAmrCpAprO LG 59.96 +1.13 -11.1 +10.7/BCapApInsI LG 23.57 +0.44 -11.0 +10.6/BCapApprA m LG 17.92 +0.35 -11.1 +10.5/BCapApprC m LG 14.70 +0.28 -11.2 +9.7/BLgCpGrthO LG 46.37 +1.14 -12.9 +8.0/DMdCpGrO MG 16.74 +0.43 -14.2 +4.6/DSmCpGrthO SG 16.99 +0.41 -17.0 -0.2/ESmCpInstI SG 12.55 +0.31 -17.2 -0.6/EAllegiantIntBdI CI 10.89 -0.01 +1.0 +0.9/DIntlEqI FB 16.73 +0.33 -9.9 +2.6/ALtdMatBdI CS 10.16 ... +0.5 +0.5/CSP500IdxI LB 14.67 +0.24 -7.0 +9.6/BSmCpCoreI SG 18.92 +0.34 -13.3 +7.2/AUltShtBdI UB 9.93 ... +0.2 +0.2/DAllianceBernstein/TWGlbEqCvClStInst WS 9.29 +0.12 -3.0 +2.5/D

AllianzGIFcGrA m LG 36.97 +0.67 -10.1 +12.2/AFcGrC m LG 26.51 +0.48 -10.2 +11.4/AHlthSciA m SH 25.27 +0.44 -14.1 +14.8/DNFJAllCpVaA m LV 14.44 +0.22 -5.6 +4.8/DNFJAllCpVaC m LV 14.54 +0.22 -5.6 +4.0/ENFJAllCpValIns LV 14.52 +0.21 -5.5 +5.2/DNFJIntVlA m FV 15.90 +0.41 -11.6 -8.1/ENFJLgValA m LV 18.54 +0.27 -8.2 +5.6/DNFJRenA m MV 21.54 +0.41 -8.3 +5.7/CNFJRenC m MV 18.11 +0.35 -8.4 +4.9/DNFJSmCVAd b SV 18.31 +0.32 -8.3 +1.1/DNFJSmCVIs SV 20.12 +0.36 -8.3 +1.4/DNFJSmCVlA m SV 18.37 +0.33 -8.3 +1.0/DNFJSmCVlC m SV 16.83 +0.30 -8.3 +0.2/ETechA m ST 44.29 +0.55 -11.1 +13.1/BTechI ST 48.28 +0.60 -11.1 +13.4/AAlpineDynDiv d WS 3.19 +0.06 -10.9 +2.8/DUlShTxOptIncI d MS 10.04 ... +0.1 +0.5/DAmanaGrowth b LG 29.83 +0.54 -6.0 +7.8/DIncome b LB 40.76 +0.62 -3.9 +7.3/DAmerican BeaconBalAMR MA 12.96 +0.14 -5.0 +5.2/BBrdgLgCpGrIns LG 20.98 +0.46 -10.0 +12.6/ABwLCVInst LV 21.21 +0.43 -6.8 +9.8/AIntlEqInv FV 15.63 +0.31 -10.8 -0.5/CIntlEqIs FV 15.75 +0.31 -10.7 -0.2/BLgCpVlAdv b LV 20.59 +0.38 -9.2 +5.5/DLgCpVlInv LV 20.85 +0.39 -9.1 +5.6/DLgCpVlIs LV 22.24 +0.42 -9.1 +6.0/CMdCValInv MV 11.87 +0.27 -10.9 +5.5/CSmCapInst SV 20.42 +0.42 -9.1 +4.7/BSmCpVlInv SV 19.76 +0.41 -9.1 +4.3/BAmerican CenturyAllCapGrInv LG 27.05 +0.49 -10.3 +8.9/CBalInv MA 15.86 ... -5.4 +4.5/CAHYldMu MC 10.67 ... +1.9 +5.4/CAHiYdMuA m MC 10.67 ... +1.8 +5.1/CAInTFBdIs MF 12.15 ... +1.8 +3.1/CAInTFBdIv MF 12.14 ... +1.7 +2.9/CALgTxF MC 11.99 ... +1.5 +3.9/CapValIv LV 7.54 +0.12 -8.2 +6.8/CCrEqPlsInv LB 11.44 +0.20 -6.9 +8.5/CDiscGrA m LG 16.87 +0.32 -7.9 +9.0/CDiscGrInv LG 16.95 +0.32 -7.9 +9.3/CDivBdA m CI 10.73 ... +1.1 +1.5/DivBdInstl CI 10.73 ... +1.2 +2.0/DivBdInv CI 10.73 ... +1.1 +1.8/EmgMktsInv d EM 7.29 +0.14 -7.6 -6.3/BEqGrowA m LB 24.96 +0.43 -8.2 +7.2/DEqGrowInv LB 24.99 +0.43 -8.2 +7.4/DEqGrowIs LB 25.01 +0.43 -8.2 +7.6/CEqIncA m LV 7.89 +0.11 -0.9 +8.1/BEqIncC m LV 7.89 +0.12 -0.9 +7.3/BEqIncInstl LV 7.90 +0.12 -0.8 +8.6/AEqIncInv LV 7.89 +0.11 -0.9 +8.3/AEqIncR6 LV 7.91 +0.12 -0.8 NA/GinMaeInv GI 10.78 ... +1.1 +1.6/CGlGold d SP 7.08 -0.43 +23.1 -22.2/CGlbGrInv d WS 9.78 +0.21 -11.3 +4.7/BGovBdInv GI 11.30 -0.02 +2.2 +1.6/BGovtBdI GI 11.29 -0.02 +2.2 +1.8/BHeritA m MG 17.51 +0.36 -12.4 +5.5/CHeritInstl MG 19.50 +0.41 -12.4 +6.0/BHeritInv MG 18.60 +0.39 -12.4 +5.8/CHiYldInstl HY 5.01 +0.03 -4.2 -1.0/DHiYldInv HY 5.01 +0.03 -4.0 -1.2/DHiYldMu HM 9.62 ... +1.7 +4.1/InTTxFBIns MI 11.60 ... +1.7 +2.6/InTTxFBInv MI 11.60 ... +1.7 +2.3/IncGrInv LV 30.77 +0.54 -5.9 +8.2/BIncGroA m LV 30.72 +0.54 -5.9 +7.9/BInfAdInst IP 11.38 ... +1.2 -2.1/InfAdjAdv m IP 11.36 ... +1.1 -2.5/InfAdjI IP 11.39 ... +1.2 -2.3/IntlBdInstl IB 12.32 -0.08 +3.2 -2.7/DIntlBdInv IB 12.33 -0.08 +3.2 -2.8/DIntlDisIv d FR 11.51 +0.29 -10.8 +3.7/CIntlGrA m FG 10.25 +0.19 -10.7 +0.2/CIntlGrInv d FG 10.17 +0.19 -10.6 +0.5/CIntlOpInv d FR 7.81 +0.16 -12.7 +3.6/CInvGrA m LG 25.03 +0.44 -8.5 +9.0/CInvGrInstl LG 26.06 +0.46 -8.5 +9.5/CInvGrInv LG 25.68 +0.45 -8.5 +9.2/CInvGrR6 LG 26.04 +0.46 -8.5 NA/LgCoValInv LV 7.89 +0.13 -8.0 +6.9/CMdCpValA m MV 13.83 +0.27 -5.1 +9.3/AMdCpValInstl MV 13.87 +0.28 -5.0 +9.8/AMdCpValInv MV 13.86 +0.28 -5.0 +9.6/AMdCpValR6 MV 13.87 +0.28 -5.0 NA/NTCrEqPlsIns LB 12.16 +0.20 -7.0 +8.6/CNTDvsfBdInstl CI 10.70 ... +1.2 +1.9/NTDvsfBdR6 CI 10.70 ... +1.0 NA/NTEmgMktsInstl EM 8.73 +0.18 -7.8 -6.3/ANTEqGrIns LB 10.20 +0.17 -8.1 +7.6/DNTGrInstl LG 13.10 +0.23 -8.5 +9.5/CNTIntlGrInstl FG 9.26 +0.17 -10.7 +0.7/BNTLgCoValInstl LV 9.75 +0.16 -8.2 +6.8/CNTMdCpValInstl MV 10.82 +0.22 -5.0 +9.8/ANTSmCmIns SB 7.56 +0.18 -11.0 +5.8/ANTVstInstl MG 10.75 +0.22 -12.2 +5.7/CNewOpp d MG 8.42 +0.20 -15.1 +4.1/DOC2020A m TE 10.78 ... -4.9 +2.8/OC2020Instl TE 10.79 ... -4.8 +3.3/OC2020Inv TE 10.79 ... -4.8 +3.0/OC2020R b TE 10.78 ... -4.9 +2.5/OC2025A m TG 12.58 ... -5.3 +3.0/OC2025Instl TG 12.58 ... -5.3 +3.5/OC2025Inv TG 12.58 ... -5.3 +3.3/OC2025R b TG 12.57 ... -5.4 +2.8/OC2030A m TH 10.73 ... -6.1 +3.3/OC2030Instl TH 10.74 ... -6.0 +3.8/OC2030Inv TH 10.75 ... -6.0 +3.6/OC2030R b TH 10.73 ... -6.1 +3.0/OC2035A m TI 13.21 ... -6.8 +3.7/OC2035Instl TI 13.22 ... -6.8 +4.1/OC2035Inv TI 13.21 ... -6.8 +3.9/OC2035R b TI 13.21 ... -6.8 +3.4/OC2040A m TJ 10.92 ... -7.5 +3.9/OC2040Instl TJ 10.92 ... -7.5 +4.4/OC2040Inv TJ 10.92 ... -7.5 +4.2/OC2045A m TK 13.47 ... -8.2 +4.1/OC2045Instl TK 13.49 ... -8.1 +4.5/OC2045Inv TK 13.48 ... -8.2 +4.3/OC2045R b TK 13.48 ... -8.2 +3.8/OC2050A m TN 10.79 ... -8.5 +4.0/OC2050Instl TN 10.80 ... -8.5 +4.5/OC2050Inv TN 10.79 ... -8.5 +4.3/OCInRetA m RI 11.58 ... -4.4 +2.5/OCInRetInstl RI 11.58 ... -4.4 +2.9/OCInRetInv RI 11.58 ... -4.3 +2.7/OCInRetR b RI 11.57 ... -4.4 +2.2/OneChAgg AL 13.07 ... -8.7 +3.8/OneChCon CA 11.91 ... -4.5 +2.7/OneChMod MA 12.85 ... -6.9 +3.2/OneChVAgg LG 13.42 ... -10.7 +4.4/OneChVCon CA 11.06 ... -2.1 +1.8/RealEstA m SR 27.53 +0.46 -7.4 +5.8/CRealEstInstl SR 27.59 +0.45 -7.4 +6.3/BRealEstInv SR 27.53 +0.46 -7.4 +6.1/BSelectInv LG 51.47 +0.96 -9.4 +10.1/BShTmGovIv GS 9.65 -0.01 +0.6 +0.2/CShtDurInfPrBdIs IP 10.00 -0.01 +0.1 -1.4/AShtDurInfPrBdIv IP 9.92 -0.01 -0.1 -1.6/ASmCoIv SB 11.08 +0.27 -11.1 +5.5/BSmCpGrInst d SG 10.90 +0.30 -16.4 +3.1/CSmCpGrInv d SG 10.72 +0.30 -16.4 +2.9/DSmCpValA m SV 6.59 +0.11 -12.5 +3.2/CSmCpValInstl SV 6.70 +0.12 -12.3 +3.7/CSmCpValInv SV 6.65 +0.12 -12.4 +3.5/CStDurInv CS 10.19 ... 0.0 +0.5/CStrAlAggA m AL 6.78 ... -8.9 +3.1/StrAlAggInstl AL 6.69 ... -8.9 +3.6/StrAlAggInv AL 6.73 ... -8.9 +3.3/StrAlCnA m CA 5.17 ... -4.4 +2.2/StrAlCnInv CA 5.18 ... -4.4 +2.5/StrAlMdA m MA 5.91 ... -6.9 +2.6/StrAlMdInstl MA 5.93 ... -6.9 +3.1/

StrAlMdInv MA 5.93 ... -6.9 +2.9/UltraInstl LG 32.43 +0.58 -10.0 +11.1/AUltraInv LG 31.50 +0.56 -10.1 +10.9/AUtil SU 16.99 +0.15 +6.7 +10.6/AValueA m LV 7.16 +0.14 -5.7 +7.2/BValueInstl LV 7.18 +0.14 -5.7 +7.7/BValueInv LV 7.17 +0.15 -5.5 +7.5/BZeC20Inv GL 103.60 -0.14 +2.7 +1.8/EZeC25Inv GL 98.62 -0.45 +5.3 +4.3/CAmerican FundsAMCAPA m LG 23.89 +0.42 -7.9 +10.1/BAmBalA m MA 22.92 +0.20 -3.8 +7.5/AAmBalB m MA 22.88 +0.21 -3.9 +6.7/ABondA m CI 12.69 -0.02 +1.0 +1.7/CCapIncBuA m IH 54.26 +0.61 -2.8 +4.0/ACapIncBuB m IH 54.42 +0.61 -2.9 +3.3/ACapWldBdA m IB 19.20 -0.08 +1.5 -0.9/BCpWldGrIA m WS 39.99 +0.68 -7.8 +4.0/BCpWldGrIB m WS 39.82 +0.67 -7.9 +3.2/CEurPacGrA m FG 40.69 +0.86 -10.3 +0.4/CFnInvA m LB 46.84 +0.84 -7.6 +8.9/BFnInvB m LB 46.73 +0.84 -7.7 +8.1/CGlbBalA m IH 27.21 +0.20 -3.5 +3.5/AGrthAmA m LG 36.84 +0.69 -10.8 +9.2/CGrthAmB m LG 35.06 +0.66 -10.9 +8.4/DHiIncA m HY 8.89 +0.03 -4.1 -2.2/EHiIncMuA m HM 15.77 -0.02 +1.4 +4.8/AIncAmerA m MA 19.49 +0.21 -3.7 +5.5/BIncAmerB m MA 19.36 +0.20 -3.8 +4.7/CIntBdAmA m CS 13.52 -0.01 +0.8 +0.9/BIntlGrInA m FB 26.09 +0.48 -8.0 -2.0/DInvCoAmA m LB 31.61 +0.48 -5.3 +9.7/AInvCoAmB m LB 31.51 +0.48 -5.3 +8.8/BLtdTmTxEA m MS 16.07 -0.01 +1.3 +1.8/AMrtgA m GI 10.21 ... +1.1 +2.1/AMutualA m LV 32.52 +0.44 -3.9 +8.3/ANewEconA m LG 31.90 +0.76 -11.3 +8.4/CNewPerspA m WS 32.23 +0.64 -10.5 +5.7/ANwWrldA m EM 45.37 +0.75 -9.3 -4.1/ASTBdFdA m CS 9.94 -0.01 +0.3 +0.3/DSTTEBFAA m MS 10.22 ... +0.8 +0.8/CSmCpWldA m WS 37.97 +0.77 -13.0 +3.2/CTDR2010A m TA 9.52 +0.06 -2.3 +4.0/ATDR2015A m TD 10.06 +0.07 -2.6 +4.8/ATDR2020A m TE 10.67 +0.09 -3.4 +5.5/ATDR2025A m TG 11.03 +0.12 -4.4 +6.3/ATDR2030A m TH 11.33 +0.15 -6.1 +6.3/ATDR2035A m TI 11.27 +0.17 -6.9 +6.1/ATDR2040A m TJ 11.42 +0.18 -7.2 +6.1/ATDR2045A m TK 11.50 +0.18 -7.3 +6.1/ATDR2050A m TN 11.24 +0.18 -7.3 +6.1/ATaxEBdAmA m MI 13.21 -0.01 +1.3 +3.5/ATaxECAA m MF 17.99 -0.02 +1.4 +4.0/ATaxEMDA m SI 16.01 -0.01 +1.2 +2.2/DTaxEVAA m SI 17.00 -0.02 +1.3 +2.3/CTx-ExNYA m MY 10.91 -0.01 +1.3 +2.9/BUSGovSecA m GI 14.04 -0.01 +1.5 +1.7/BWAMutInvA m LV 36.23 +0.56 -5.7 +9.5/AAmericanIndependenceKansasTxExmBdI SI 11.23 -0.01 +1.4 +3.2/AUSInfProtI IP 10.38 -0.03 +1.2 -1.8/BAngel OakMulStrIncInstl MU 11.00 +0.01 -3.9 +1.9/AAquilaChTxFKYA m SI 10.95 -0.01 +1.4 +2.8/BHITaxFA m SI 11.71 ... +2.0 +2.2/DTaxFAZA m SI 11.02 ... +1.6 +3.5/ATaxFCOA m SI 10.91 ... +1.8 +3.2/ATaxFORA m SI 11.41 -0.01 +1.6 +2.9/BTaxFUTA m SI 10.62 ... +1.8 +3.8/ATxFrIncA m SI 10.98 ... +1.9 +3.5/AArbitrageArbitragI d NE 12.97 +0.02 +0.9 +1.5/CArbtrageR m NE 12.63 +0.01 +0.8 +1.3/CArielApprecInv b MB 40.45 +1.00 -10.3 +5.7/CArielInv b MB 52.11 +1.34 -12.3 +6.3/BArtio GlobalGlobHiYldA b HY 8.01 +0.04 -4.6 -2.1/EGlobHiYldI HY 7.55 +0.04 -4.6 -1.8/EIntlEqA b FB 19.36 +0.34 -6.0 -6.7/ETotRtBdI CI 13.06 -0.01 +0.7 +1.2/DArtisanGlbValInv WS 13.25 +0.21 -7.0 +5.3/AGlblOppInstl WS 17.44 +0.31 -11.2 +5.2/AGlblOppInv WS 17.34 +0.30 -11.3 +4.9/BIntSmCpIv FR 21.48 +0.19 -10.9 +2.2/DIntl FG 26.01 +0.49 -9.3 +1.3/BIntlI FG 26.17 +0.49 -9.3 +1.5/BIntlVal FB 29.66 +0.45 -6.5 +4.3/AIntlValI FB 29.76 +0.45 -6.4 +4.5/AMdCpVal MV 17.64 +0.32 -5.9 +1.7/EMidCap MG 33.76 +0.81 -15.6 +5.5/CMidCapI MG 36.00 +0.87 -15.5 +5.8/COppValInv LV 10.24 +0.13 -5.3 +1.7/ESmCap SG 22.24 +0.75 -17.1 +2.9/DSmCapVal SV 9.51 +0.17 -5.9 -3.6/EValInst LV 10.23 +0.14 -5.3 +2.0/E

AshmoreEmMktTtRtIns EB 6.90 ... -3.4 -6.7/AstonCorPlsFxdIncI CI 10.45 ... +0.6 +2.1/CorPlsFxdIncN b CI 10.45 ... +0.6 +1.9/Aston FundsLASSOAltI AM 11.43 ... -3.4 +0.2/MidCapI MB 32.25 +0.99 -8.1 +6.2/BMidCapN b MB 31.54 +0.97 -8.1 +5.9/CMtgClGrI LG 18.80 +0.25 -6.3 +8.5/CMtgClGrN b LG 18.71 +0.25 -6.3 +8.2/DRRDivACVI LV 10.96 +0.30 -2.0 +7.9/BRRDivACVN b LV 10.96 +0.29 -2.1 +7.6/BRRSmCpVlI SB 10.49 +0.22 -5.9 +3.8/CRdIndValN b SV 10.01 -0.07 +1.6 0.0/EAuxierFocusInv d LV 18.15 +0.21 -5.5 +5.6/DBBHCoreSelN d LB 19.64 +0.25 -3.7 +6.3/DBMOCorPlsBdI CI 11.06 +0.01 +0.1 +1.0/DCorPlsBdY CI 11.06 ... 0.0 +0.8/ECrprtIncI TW 11.51 ... -2.0 +0.3/EIntTxFrI MI 11.49 -0.01 +1.5 +3.3/AIntTxFrY MI 11.50 ... +1.6 +3.1/BLgCpGrY LG 13.51 +0.29 -7.1 +12.8/ALgCpVlY LV 12.62 +0.21 -7.9 +8.3/AMdCpVlInv MV 12.00 +0.27 -10.4 +6.2/BSTIncInst CS 9.35 ... +0.5 +1.0/BShortTaxFreeI MS 10.24 ... +0.6 +1.9/ASmCpGrInv SG 12.69 +0.41 -17.9 -1.3/ESmCpGrthI SG 13.07 +0.42 -17.9 -1.0/EUlShtTxFrI MS 10.07 ... +0.2 +0.7/DBNY MellonAsseAllcM MA 10.23 +0.12 -6.1 +3.0/DBondFd CI 12.76 ... +1.0 +1.5/CEmgMkts EM 7.15 +0.16 -7.4 -10.6/DIncStkM LV 7.55 +0.14 -6.1 +9.6/AIntlM FV 10.06 +0.23 -11.4 +0.5/BIntmBdM CI 12.54 ... +0.6 +0.7/ELgCpStkM LB 5.07 +0.09 -7.6 +8.5/CMAIntMPAM MT 13.06 -0.01 +1.5 +2.2/CMidCpMuStrM MG 12.54 +0.27 -9.9 +6.4/BNYInTEBM MN 11.51 -0.01 +1.5 +2.6/CNtlIntM MI 13.91 -0.01 +1.5 +2.7/CNtlShTM MS 12.85 -0.01 +0.4 +0.5/DPAIntMu MP 12.57 -0.01 +1.5 +1.9/EShTUSGoM GS 11.86 ... +0.8 +0.4/CSmCpMuStrM SG 13.56 +0.30 -12.7 +4.2/CBairdAggrInst CI 10.74 -0.01 +1.4 +2.6/ACrPlBInst CI 10.93 ... +0.9 +2.2/AIntBdInst CI 11.05 -0.01 +1.2 +1.9/BQaIntMunIns MI 11.92 ... +1.7 +2.3/DShTmBdIns CS 9.62 ... +0.3 +1.3/ABaronAsset b MG 50.65 +1.17 -11.4 +7.1/BAstInstl MG 51.92 +1.20 -11.3 +7.3/BEmMktsInst EM 9.67 +0.17 -8.7 -2.6/AEmMktsRet b EM 9.65 +0.17 -8.7 -2.8/AFocusGrIns MG 11.50 +0.29 -13.2 +0.3/EGrInstl MG 57.77 +1.33 -10.2 +4.5/DGrowth b MG 56.77 +1.31 -10.2 +4.2/DOppRet b MG 13.59 +0.35 -18.3 +1.7/EPartners b MG 28.75 +0.94 -19.3 +4.4/DPtnrsInst MG 29.18 +0.95 -19.3 +4.6/DRelEstI SR 20.16 +0.41 -17.7 +1.9/ERelEstRet b SR 19.93 +0.40 -17.8 +1.6/ESmCap b SG 24.21 +0.58 -14.1 +1.6/DSmCpInstl SG 24.72 +0.59 -14.1 +1.9/DBeckerValEqRet d LV 15.06 +0.26 -6.7 +7.0/CBernsteinCAMuni SS 14.64 ... +1.7 +1.9/ADiversMui MS 14.73 ... +1.7 +2.1/AIntDur CI 13.11 -0.01 +1.1 +2.0/BNYMuni SS 14.37 -0.01 +1.8 +2.0/AShDurDivr MS 12.62 ... +0.4 +0.3/EBerwynBerwyn d SB 24.85 +0.40 -6.7 -1.3/EIncome d CA 12.73 +0.06 -0.9 +3.8/ABishop StreetHIMuniIsA SI 10.95 ... +1.7 +2.6/BBlackRockBalCapA m MA 21.63 +0.26 -5.4 +6.4/ABalCapI MA 21.69 +0.26 -5.4 +6.7/ABasicValA m LV 19.69 +0.33 -9.9 +5.7/DBasicValC m LV 17.51 +0.29 -10.0 +4.9/DBasicValI LV 19.90 +0.34 -9.9 +6.0/CBlkrkExc LB 785.79 +10.26 -5.4 +6.9/DCAMuniOppsInstl MF 12.58 ... +0.4 +3.4/CAMuniOppsInvA m MF 12.57 ... +0.3 +3.2/CAMuniOppsInvA1 m MF 12.58 ... +0.3 +3.4/CapAppBR LG 21.60 +0.42 -11.9 +9.8/BCapAppInA m LG 20.25 +0.39 -11.9 +9.3/C

MuTuAL fuNdS

Nav YTD 3-Yr.Name oBj Nav chaNge rTN rTN/rk


reaDiNg The muTual fuND rePorTHere are the ? biggest mutual funds listed on Nasdaq. Tables show the fund name, objective group, net asset value (NAV), 4-week return, year-to-date return and 3-year return/rank. Underlines indicate funds ranked in the top 20% during each of the last 5 years:FIELDSa Name: Name of mutual fund and family.a Obj: The fund’s objective group. Abbreviations listed below.a NAV: Net asset value.a NAV Change: Net change in price of NAV from previous close.a Rtn: The fund’s total return, or percent change in NAV for the time period shown, with dividends reinvested. If

period longer than 1 year, return is annualized.a Rank: Fund’s letter grade compared with others in the same objective group; an A indicates fund performed in

the top 20 percent; an E, in the bottom 20 percent.

FOOTNOTES: e - Ex capital gains distribution. f - Previous day’s quotation. n - No front end load or contingent deferred sales load may apply. p - Fund assets are used to pay for distribution costs- 12(b)(1) plan. r - Redemption fee or contingent deferred sales load may apply. s - Stock dividend or split. t - Both p and r. x - Ex cash dividend. NA - not available.

FUND OBJECTIVESAL: Aggressive Allocation AM: MultialternativeBB: Commodities Broad BasketBL: Bank LoanBM: Bear MarketCA: Conservative AllocationCC: Consumer StaplesCD: Consumer DiscretionaryCH: China RegionCI: Intermediate-Term BondCL: Long-Term BondCR: CurrencyCS: Short-Term BondCV: ConvertiblesDP: Diversified Pacific/AsiaEB: Emerging-Markets BondEE: Equity EnergyEM: Diversified Emerging MarketsES: Europe StockFA: Foreign Small/Mid ValueFB: Foreign Large BlendFF: Managed FuturesFG: Foreign Large GrowthFR: Foreign Small/Mid GrowthFV: Foreign Large ValueGI: Intermediate Government

GL: Long GovernmentGR: Global Real EstateGS: Short GovernmentHM: High-Yield MuniHY: High-Yield BondIB: World BondID: IndustrialsIH: World AllocationIP: Inflation-Protected BondJS: Japan StockLB: Large BlendLG: Large GrowthLO: Long/Short EquityLS: Latin America StockLV: Large ValueMA: Moderate AllocationMB: Mid-Cap BlendMG: Mid-Cap GrowthML: Muni National LongMR: Miscellaneous SectorMS: Muni ShortMU: Multisector BondMV: Mid-Cap ValueNE: Market NeutralPJ: Pacific/Asia ex-Japan StockRI: Retirement Income

SB: Small BlendSC: CommunicationsSF: FinancialSG: Small GrowthSH: HealthSI: Muni Single State IntermediateSL: Muni Single State LongSN: Natural ResourcesSP: Equity Precious MetalsSR: Real EstateST: TechnologySU: UtilitiesSV: Small ValueTA: Target-Date 2000-2010TD: Target-Date 2011-2015TE: Target-Date 2016-2020TG: Target-Date 2021-2025TH: Target-Date 2026-2030TI: Target-Date 2031-2035TJ: Target-Date 2036-2040TK: Target-Date 2041-2045TL: Target-Date 2050+UB: Ultrashort BondVL: Stable ValueWS: World Stock.

Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Sources: Morningstar and The Associated Press




MuTuAL fuNdS LEAdERS & LOSERS

s GAIN Last Asset PercentName Price raNk* chaNge



MOST Last Asset PercentName Price raNk* chaNge

t LOSS Last Asset PercentName Price raNk* chaNge



LEAST Last Asset PercentName Price raNk* chaNge

ProFunds PrMtlUltI 29.67 7617 +62.1ProFunds UlShNDQIv 12.69 7689 +26.6Monterey OCMGI m 9.07 7081 +25.4Deutsche Gold&PrecMtlsS d 5.46 6232 +25.2Rydex PrecMet 22.78 7215 +24.9Gabelli GoldAAA m 10.76 5143 +23.8American Century GlbGldA m 6.98 8011 +23.3American Century GlGold d 7.08 3694 +23.1Fidelity Advisor GoldA m 16.17 6648 +22.6Fidelity Advisor GoldI d 16.56 6818 +22.6

ProFunds PrMtlUltI 29.67 7617 +62.1ProFunds UlShNDQIv 12.69 7689 +26.6Monterey OCMGI m 9.07 7081 +25.4Deutsche Gold&PrecMtlsS d 5.46 6232 +25.2Rydex PrecMet 22.78 7215 +24.9Gabelli GoldAAA m 10.76 5143 +23.8American Century GlbGldA m 6.98 8011 +23.3American Century GlGold d 7.08 3694 +23.1Fidelity Advisor GoldA m 16.17 6648 +22.6Fidelity Advisor GoldI d 16.56 6818 +22.6

ProFunds PrMtlUltI 29.67 7617 +65.0Rydex PrecMet 22.78 7215 +35.1Midas Funds Midas m .87 7774 +33.8Monterey OCMGI m 9.07 7081 +32.6Deutsche Gold&PrecMtlsS d 5.46 6232 +30.6American Century GlbGldA m 6.98 8011 +29.3American Century GlGold d 7.08 3694 +29.2Wells Fargo PrecMetA f 28.32 4277 +28.5Wells Fargo PrecMetC m 25.21 6594 +28.4Wells Fargo PrecMetB m 25.55 8346 +28.4

Eaton Vance TMG1.0 810.83 1872 +12.98BlackRock BlkrkExc 785.79 4253 +10.26Bruce Bruce 486.14 2349 +4.35INVESCO Exchange 442.17 6164 +4.71Rydex Naq2xStrH b 307.35 4013 +12.90Rydex Naq2xStrC m 259.30 7180 +10.87BlackRock SP500IdxK 227.37 1373 +3.74Sequoia Sequoia 197.11 278 +3.21Deutsche Eq500IdxI 195.22 2851 +3.21Vanguard HlthCare 194.57 152 +4.00

ProFunds UJapanInv 12.85 6556 -33.0Fidelity Select Biotech d 163.20 162 -30.8SteelPath MLPAlpPlC m 4.76 6864 -30.1SteelPath MLPAlpPlA m 4.90 5606 -30.1SteelPath MLPAlpPlY 4.97 6035 -30.0Fidelity Advisor BiotechI d 19.37 1693 -29.5Fidelity Advisor BiotechT m 17.59 4709 -29.5Fidelity Advisor BiotechA m 18.43 1466 -29.4ProFunds IntUltInv 32.98 5118 -29.1ProFunds BiotUlInv 49.02 2188 -27.3

ProFunds UJapanInv 12.85 6556 -33.0Fidelity Select Biotech d 163.20 162 -30.8SteelPath MLPAlpPlC m 4.76 6864 -30.1SteelPath MLPAlpPlA m 4.90 5606 -30.1SteelPath MLPAlpPlY 4.97 6035 -30.0Fidelity Advisor BiotechI d 19.37 1693 -29.5Fidelity Advisor BiotechT m 17.59 4709 -29.5Fidelity Advisor BiotechA m 18.43 1466 -29.4ProFunds IntUltInv 32.98 5118 -29.1ProFunds BiotUlInv 49.02 2188 -27.3

ProFunds UJapanInv 12.85 6556 -22.0ProFunds IntUltInv 32.98 5118 -19.6ProFunds BiotUlInv 49.02 2188 -15.6ProFunds UltNASInv 75.35 3586 -14.6ProFunds UltSmCpIn 25.06 6190 -13.9Fidelity Select Biotech d 163.20 162 -13.2TCW SelEqI 22.61 1150 -12.5TCW SelEqN b 21.17 3474 -12.5Wells Fargo SmCoGrAd 32.82 4665 -12.3Fidelity Advisor BiotechI d 19.37 1693 -12.3

ProFunds UJapanInv 12.85 6556 ...ProFunds IntUltInv 32.98 5118 +1.41ProFunds BiotUlInv 49.02 2188 +1.68ProFunds UltNASInv 75.35 3586 ...ProFunds UltSmCpIn 25.06 6190 ...Fidelity Select Biotech d 163.20 162 +5.42TCW SelEqI 22.61 1150 ...TCW SelEqN b 21.17 3474 ...Wells Fargo SmCoGrAd 32.82 4665 +0.81Fidelity Advisor BiotechI d 19.37 1693 +0.62


*Latest Asset Rank



CapAppInC m LG 15.95 +0.31 -12.0 +8.5/CCapAppIns LG 21.52 +0.41 -11.9 +9.6/BCorBd CI 9.67 -0.02 +1.6 +2.5/ACorBdInstl CI 9.64 -0.02 +1.6 +2.4/ACorBdInvA m CI 9.66 -0.01 +1.5 +2.1/BEmgMktA m EM 13.56 +0.31 -10.1 -11.6/EEmgMktI EM 14.05 +0.32 -10.1 -11.2/DEngy&ResA m EE 13.43 +0.10 -10.9 -23.7/EEqDivA m LV 19.57 +0.28 -6.6 +6.2/CEqDivI LV 19.62 +0.28 -6.6 +6.5/CEqDivR b LV 19.68 +0.28 -6.6 +5.9/DEquitDivC m LV 19.00 +0.27 -6.7 +5.5/DEuroFundA m ES 12.59 +0.21 -10.0 -0.2/DEuroFundI ES 12.84 +0.22 -10.0 0.0/DFleEqInvA m LB 10.38 +0.20 -10.0 +2.4/EFltRtIncA m BL 9.72 ... -1.2 +1.6/AFltRtlIncC m BL 9.72 ... -1.3 +0.8/BFltRtlIncI BL 9.72 -0.01 -1.3 +1.9/AGNMAIns GI 9.84 ... +1.0 +2.0/BGNMAIvA m GI 9.89 +0.01 +1.0 +1.6/CGlLSCrI NT 9.63 ... -1.4 +0.5/BGlLSCrIvA m NT 9.61 ... -1.5 +0.2/BGlLSCrIvC m NT 9.52 ... -1.7 -0.6/CGlobAlcA m IH 16.81 +0.20 -5.8 +1.8/CGlobAlcB m IH 16.39 +0.20 -5.8 +1.0/CGlobAlcC m IH 15.31 +0.18 -5.8 +1.1/CGlobAlcI IH 16.91 +0.20 -5.7 +2.1/BGlobAlcR b IH 16.09 +0.20 -5.7 +1.5/CGlobOppA m WS 12.27 +0.25 -10.9 +1.5/DGlobSmA m WS 18.11 +0.36 -14.8 +0.6/EGlobSmC m WS 15.70 +0.31 -14.9 -0.1/EGlobSmI WS 18.83 +0.38 -14.7 +1.0/EHiYldBdIs HY 6.83 +0.04 -3.5 +1.0/AHiYldBlRk HY 6.83 +0.03 -3.5 +1.0/AHiYldInvA m HY 6.83 +0.04 -3.5 +0.7/BHiYldInvC m HY 6.84 +0.04 -3.6 -0.1/CHiYldMniI HM 9.62 ... +1.5 +4.7/HiYldSvc b HY 6.83 +0.03 -3.5 +0.6/BHthScOpA m SH 42.32 +0.86 -12.8 +18.2/BHthScOpC m SH 38.10 +0.77 -12.9 +17.4/BHthScOpI SH 44.07 +0.90 -12.8 +18.6/AInflPrBndA m IP 10.17 -0.03 +0.6 -2.4/CInflPrBndC m IP 9.92 -0.03 +0.5 -3.1/EInflPrBndInstl IP 10.38 -0.03 +0.6 -2.1/CIntMuniA m MI 11.60 ... +0.9 +3.2/IntMuniC m MI 11.60 ... +0.8 +2.4/IntMuniI MI 11.60 ... +0.9 +3.4/IntlIdxA b FB 10.61 +0.23 -9.7 -0.6/CIntlIdxI FB 10.67 +0.23 -9.7 -0.3/CIntlInvA m FB 12.14 +0.29 -10.1 -1.0/CIntlInvC m FB 11.30 +0.26 -10.2 -1.9/DIntlOppA m FB 27.28 +0.49 -10.4 -2.5/EIntlOppIs FB 28.86 +0.52 -10.3 -2.2/DLCCrInstl LB 16.22 +0.31 -9.8 +8.2/CLCCrInvA m LB 15.83 +0.31 -9.9 +7.9/CLCCrInvC m LB 14.31 +0.28 -9.9 +7.0/DLP2020Instl TE 13.55 ... -4.6 +1.9/LP2020InvA m TE 12.57 ... -4.6 +1.7/LP2030Instl TH 12.25 ... -7.2 +1.9/LP2030InvA m TH 11.86 ... -7.2 +1.7/LP2040Instl TJ 14.71 ... -9.4 +1.8/LP2040InvA m TJ 13.68 ... -9.4 +1.6/LgCapValA m LV 20.05 +0.37 -9.6 +6.5/CLgCapValC m LV 18.63 +0.34 -9.7 +5.7/DLgCpGwthA m LG 12.10 +0.25 -8.1 +11.0/ALgCpGwthC m LG 10.47 +0.21 -8.2 +10.1/BLgCpGwthI LG 12.69 +0.26 -8.1 +11.3/ALgCpValI LV 20.42 +0.37 -9.6 +6.8/CLgCpVlRtIns LV 16.62 +0.31 -9.5 +7.1/BLgHorzEqA m WS 10.37 +0.21 -10.1 +2.6/DLowDurBlk CS 9.59 ... +0.3 +1.3/ALowDurIs CS 9.59 -0.01 +0.2 +1.2/ALowDurIvA m CS 9.59 ... +0.3 +0.9/BLowDurIvC m CS 9.59 ... +0.2 +0.1/DMBdShtTmI MS 10.19 ... +0.8 +0.5/MgdVolInst TV 13.18 +0.12 -3.5 +2.6/AMgdVolInvA m TV 13.12 +0.11 -3.5 +2.3/AMidCpValC m MG 12.61 +0.30 -14.5 +9.5/AMidValOpA m MV 15.73 +0.42 -8.6 +3.2/EMidValOpI MV 16.29 +0.43 -8.5 +3.4/DNJMuniBdI MJ 11.31 ... +1.6 +3.4/NYMuniOppIns MN 11.20 ... +0.5 +3.8/NYMuniOppInvA m MN 11.21 ... +0.6 +3.5/NYMuniOppInvA1 m MN 11.20 ... +0.5 +3.6/NatMuniA m MI 11.07 ... +0.9 +3.3/NatMuniC m MI 11.07 ... +0.8 +2.5/NatMuniI MI 11.06 ... +0.9 +3.4/NatResD m EE 33.72 +0.12 -8.4 -13.4/CPAMniBdI MP 11.51 ... +1.3 +3.6/SP500IdxK LB 227.37 +3.74 -7.0 +9.8/AScTcOpA m ST 13.86 +0.34 -13.7 +13.0/BSecCrdC BL 9.60 +0.01 -1.3 +2.1/ASmCapIdxI SB 13.46 +0.32 -12.1 +4.0/CSmCpGrEA m SG 11.48 +0.28 -14.3 +3.2/CSmCpGrEIs SG 14.39 +0.34 -14.3 +3.4/CStIncInvA m NT 9.61 ... -1.4 +1.2/StIncInvC m NT 9.60 ... -1.5 +0.5/StrIncIns NT 9.61 ... -1.3 +1.5/TotRtrnA m CI 11.61 -0.02 +1.2 +2.7/ATotRtrnC1 m CI 11.60 -0.02 +1.1 +2.0/BTotRtrnI CI 11.61 -0.02 +1.2 +3.0/AUSGovtBdInstl GI 10.65 -0.01 +2.0 +2.0/AUSGovtBdInvA m GI 10.67 -0.01 +1.9 +1.7/BUSMrtgIns CI 10.39 -0.01 +1.0 +3.1/AUSOppInst MG 31.09 +0.59 -13.1 +7.3/BUSOppInvC m MG 23.30 +0.44 -13.2 +6.1/BUSOppsIvA m MG 28.39 +0.53 -13.2 +6.9/BUSTtlBdIdxK CI 10.15 -0.01 +1.8 +2.1/BValOpptyA m SB 25.14 +0.49 -11.1 +4.0/CValOpptyC m SB 19.21 +0.37 -11.2 +3.2/DValOpptyI SB 25.86 +0.50 -11.1 +4.3/CBoston PartnersL/SEqInstl LO 18.30 +0.17 +2.6 +3.4/CSmCpValIII SV 18.32 +0.35 -9.8 +3.8/CBoston TrustAsstMgmt AL 38.69 +0.45 -2.4 +7.0/ABrandesIntlEqI FV 13.93 +0.27 -8.0 +2.0/ABridgewayAggrInv MB 46.57 +0.96 -13.0 +5.7/CUltLg35Ix LB 11.04 +0.14 -5.6 +9.7/AUltSmCoMk d SB 11.31 +0.20 -12.3 +5.0/BBright RockQltyLCI LB 13.68 +0.17 -1.9 +10.0/ABrookfield InvestmenGlLsInfI d WS 10.34 +0.26 -6.7 -1.8/EGlLstdREI d GR 11.48 +0.26 -9.0 +3.0/ABrown AdvisoryEmrgMrktsInst d EM 7.88 +0.07 -4.5 -6.3/BEmrgMrktsInv d EM 7.87 +0.08 -4.5 -6.4/BGrEqInv d LG 17.37 +0.32 -10.3 +6.7/DGrwthEqtyInstl d LG 17.45 +0.32 -10.3 +6.9/DIntmIncInv d CI 10.60 -0.01 +1.0 +1.1/DMDBdInv d SS 10.86 ... +1.7 +1.8/BSmCpGrInv d SG 13.31 +0.31 -12.7 +7.1/ABrown Cap MgmtSmCo Is b SG 61.31 +1.27 -14.1 +8.7/ABruceBruce MA 486.14 +4.35 -2.1 +9.4/ABuffaloDiscovery d MG 17.75 +0.39 -9.5 +10.5/AFlexibInc d MA 12.82 +0.17 -6.3 +2.0/EHighYld d HY 10.76 +0.03 -2.7 +2.7/AMidCap d MG 13.83 +0.30 -9.8 +5.2/CSmallCap d SG 14.87 +0.49 -15.8 +0.3/EUSAGlob d LG 26.71 +0.45 -7.1 +9.6/BBurnhamBurnFinSA m SF 28.77 +0.47 -11.0 +14.2/AFinIndstryA m LO 14.71 +0.25 -12.4 +10.2/ACG Capital MarketsCrFixIn CI 8.13 -0.01 +0.7 +1.8/CEmgMktEq EM 9.88 +0.15 -6.4 -10.5/DIntlEqInv FB 9.71 +0.18 -9.3 -1.8/DIntlFixIn IB 7.20 +0.01 0.0 +2.0/ALgCapGro LG 14.62 +0.26 -11.1 +8.9/CLgCapVal LV 11.01 ... -8.5 +4.3/SmCapGro SG 14.52 +0.34 -16.8 +4.4/BSmCapVal SV 9.53 ... -8.9 +1.5/CGMFocus LB 30.49 +0.80 -22.2 -2.4/EMutual AL 25.31 +0.42 -13.9 -0.8/ERealty SR 23.80 +0.45 -18.7 +0.6/ECNI Charter FundsCNICoInst CS 10.26 ... -0.3 +0.5/Dvi&IncN b LV 35.38 +0.43 -1.3 +7.6/BCRMMdCpVlIns MB 17.96 +0.22 -8.8 +5.5/CSmCpValIs SB 15.51 +0.32 -8.7 +5.5/BCalamosConvC m CV 14.15 +0.17 -10.0 +0.8/EConvertA m CV 14.28 +0.17 -10.0 +1.5/DConvertI CV 12.93 +0.16 -9.9 +1.8/DEvlvgWGrI EM 10.66 +0.18 -9.4 -5.8/AGlbGrIncI IH 7.86 +0.12 -8.5 +1.3/CGrIncA m MA 27.59 +0.36 -7.0 +4.6/CGrIncC m MA 27.68 +0.36 -7.2 +3.8/DGrIncI MA 26.68 +0.34 -7.1 +4.8/BGrowA m LG 27.53 +0.49 -11.3 +8.0/DGrowC m LG 19.37 +0.35 -11.4 +7.2/DGrowI LG 34.56 +0.61 -11.3 +8.2/DIntGroI FG 15.15 +0.35 -12.5 -2.1/EIntlGrwA m FG 14.90 +0.35 -12.5 -2.3/EMktNeuI NE 12.29 +0.05 -2.6 +1.8/CMktNuInA m NE 12.42 +0.05 -2.7 +1.5/CMktNuInC m NE 12.60 +0.05 -2.8 +0.8/DCaldwell & OrkinMarketOpp d LO 22.80 -0.32 +0.4 +3.5/CCalvertBalancedA m MA 28.04 +0.29 -4.2 +5.0/BBondA m CI 15.70 -0.01 +0.2 +1.4/CCapAccmA m MG 27.04 +0.63 -8.0 +4.7/DEquityA m LG 37.58 +0.67 -6.1 +10.1/BEquityC m LG 24.96 +0.45 -6.2 +9.3/CIncomeA m TW 15.62 ... -0.2 +0.9/D

IntlEqA m FV 14.24 +0.22 -9.5 -0.3/BShDurIncA m CS 15.77 +0.01 -0.1 +0.4/CTax-FrBdA m MI 16.17 -0.01 +1.1 +2.2/DUSLgCpCoRspIdxA m LB 16.20 +0.29 -8.1 +9.9/ACambiarConInv d SB 14.47 +0.40 -11.7 -0.2/EIntlEqInv d FB 22.47 +0.34 -8.5 +3.5/AOppInv LB 20.57 +0.45 -9.0 +6.5/DOpportI LB 20.51 +0.44 -9.0 +6.7/DUnconstrEqInv d WS 16.08 +0.59 -13.1 +10.7/ACausewayIntlVlIns d FB 12.50 +0.23 -11.2 -0.5/CIntlVlInv d FB 12.42 +0.23 -11.2 -0.7/CCenter Coast CapitalMLPFcsA m LP 6.18 +0.30 -22.9 -11.2/BMLPFcsC m LP 5.88 +0.28 -23.0 -11.9/BMLPFcsI LP 6.24 +0.29 -23.1 -11.0/BCentury FundsSharesIns d LG 18.67 +0.31 -8.2 +12.2/AChamplain InvestmentChSmlComp b SG 13.72 +0.28 -13.4 +3.9/CClermontCLSGrIncN CA 9.85 +0.06 -3.7 +0.8/ClipperClipper LB 91.44 +1.53 -12.4 +7.7/CCohen & SteersCSPSA m RR 13.03 +0.15 -3.5 +4.7/ACSPSC m RR 12.96 +0.15 -3.6 +4.1/ACSPSI RR 13.06 +0.15 -3.5 +5.1/ADivValI LB 13.14 +0.21 -8.1 +7.4/DGlInfI WS 16.03 +0.19 -0.7 +5.8/AGlbRltyI GR 46.77 +1.01 -7.5 +3.2/AInstGlbRel GR 23.27 +0.51 -7.5 +3.2/AIntRltyI GR 10.17 +0.26 -5.8 -0.1/DRESecA m SR 12.66 +0.22 -8.5 +8.7/ARESecC m SR 11.57 +0.20 -8.6 +8.0/ARESecI SR 13.27 +0.24 -8.5 +9.0/ARealty SR 64.04 +1.09 -9.2 +6.8/ARealtyIns SR 41.74 +0.72 -9.1 +7.0/AColorado BondSharesCOBdShrs f SI 9.14 ... +0.9 +4.2/ColumbiaAMTFTEBdA m ML 4.10 -0.01 +1.2 +4.2/AAMTFrCAImMuBdZ MF 10.69 -0.01 +1.8 +3.4/BAMTFrCTImMuBdZ SI 11.03 -0.01 +1.7 +2.5/CAMTFrGlbTecGrA m ST 17.08 +0.41 -12.3 +15.8/AAMTFrGlbTecGrZ ST 17.66 +0.42 -12.3 +16.1/AAMTFrImMuBdA m MI 10.86 -0.01 +1.6 +2.9/BAMTFrImMuBdZ MI 10.87 -0.01 +1.7 +3.1/BAMTFrMAImMuBdZ MT 11.09 -0.01 +1.8 +2.7/BAMTFrNCImMuBdZ SI 10.70 -0.01 +1.6 +2.4/CAMTFrNYImMuBdZ MN 12.29 -0.01 +1.6 +2.8/BAMTFrORImMuBdZ SI 12.77 -0.01 +1.5 +2.7/BAMTFrS/MCpValA m SV 7.48 +0.14 -11.1 +2.8/CAMTFrVAImMuBdZ SI 11.22 -0.01 +1.8 +2.6/BAcornA m MG 15.39 +0.35 -12.7 +1.5/EAcornC m MG 11.47 +0.25 -12.8 +0.8/EAcornIntA m FR 35.89 +0.80 -8.2 +0.4/EAcornIntZ FR 35.94 +0.80 -8.1 +0.7/EAcornSelA m MG 12.50 +0.33 -10.3 +3.8/DAcornSelZ MG 13.67 +0.36 -10.3 +4.1/DAcornUSAZ SG 18.64 +0.38 -16.0 +1.8/DAcornZ MG 16.88 +0.38 -12.7 +1.8/EBalancedA m MA 34.13 +0.33 -4.0 +7.3/ABalancedZ MA 34.07 +0.33 -4.0 +7.6/ABondZ CI 8.56 -0.01 +1.7 +1.6/CCAAgrsvA m AL 10.61 ... -9.4 +3.9/CACnsrvA m CA 9.35 ... -2.3 +1.4/CAModA m MA 10.05 ... -6.0 +3.1/CAModAgrA m MA 10.76 ... -7.8 +3.4/CAModAgrC m MA 10.81 ... -7.8 +2.7/CAModC m MA 9.97 ... -6.0 +2.3/CAModCnsA m CA 9.95 ... -4.1 +2.4/CATaxEmptA m MC 7.99 -0.01 +1.4 +4.4/BCntrnCoreA m LB 19.43 +0.32 -7.2 +10.5/ACntrnCoreT f LB 19.25 +0.31 -7.2 +10.4/ACntrnCoreZ LB 19.55 +0.32 -7.1 +10.7/AComInfoA m ST 49.22 +1.54 -10.4 +12.8/BComInfoC m ST 36.47 +1.13 -10.5 +12.0/BCovSecZ CV 14.69 +0.17 -10.5 +3.2/BCvSecsA m CV 14.67 +0.17 -10.5 +2.9/BDiscpCoreA m LB 8.78 +0.13 -8.6 +10.3/ADiscpCoreI LB 8.84 +0.14 -8.5 +10.8/ADiscpGrI LG 7.56 +0.13 -9.9 +13.3/ADivIncA m LV 16.98 +0.23 -3.4 +9.5/ADivIncC m LV 16.49 +0.22 -3.5 +8.7/ADivIncZ LV 17.00 +0.23 -3.4 +9.8/ADivOppA m LV 8.49 +0.11 -2.6 +7.0/BDivOppC m LV 8.32 +0.10 -2.8 +6.2/CDivrEqInA m LV 10.97 +0.17 -8.6 +6.6/CEmgMktsBdI EB 9.99 +0.05 -2.3 -2.8/BEmgMktsZ EM 8.15 +0.17 -9.3 -7.8/BEurEqA m ES 5.79 +0.11 -10.6 +1.0/CFlRateA m BL 8.40 ... -1.7 +1.0/BFlRateI BL 8.40 ... -1.6 +1.4/AGlDivOppZ WS 15.37 +0.29 -6.1 +0.4/EGlblEqValA m WS 10.27 +0.17 -10.1 +3.0/CGlblOppA m IH 10.81 ... -4.9 +1.0/GlblStratEqA m WS 10.69 ... -11.4 +3.5/GlblTechA m ST 26.10 +0.81 -10.2 +13.8/AHYMuniA m HM 10.81 -0.01 +0.8 +4.6/AHYMuniZ HM 10.81 -0.01 +0.8 +4.8/AHiYldBdA m HY 2.66 +0.01 -3.0 +1.3/AHiYldBdI HY 2.66 +0.01 -2.9 +1.7/AIncBldA m CA 10.55 +0.06 -3.1 +1.3/DIncOppA m HY 8.95 +0.05 -3.0 +1.1/AIncOppI HY 8.96 +0.04 -3.0 +1.5/AIncomeZ TW 9.23 -0.01 -2.3 +0.1/EIntmBdA m CI 8.96 ... +0.7 +1.3/DIntmBdZ CI 8.97 ... +0.9 +1.5/CLarCaCorA m LB 10.64 +0.16 -7.6 +9.2/BLarCaCorZ LB 10.56 +0.16 -7.7 +9.5/BLgCapValA m LV 18.70 +0.41 -9.2 +5.5/DLgCpEnZ LB 19.14 +0.30 -8.2 +10.3/ALgCpGrIIA m LG 17.79 +0.31 -14.5 +7.6/DLgCpGrIIC m LG 15.96 +0.27 -14.6 +6.7/DLgCpGrIIIA m LG 14.48 +0.27 -12.0 +9.1/CLgCpGrIIIC m LG 11.20 +0.20 -12.1 +8.3/DLgCpGrIIIZ LG 15.32 +0.28 -12.0 +9.4/CLgCpGrIIZ LG 18.37 +0.32 -14.4 +7.8/DLgCpGrVA m LG 15.05 +0.29 -12.9 +7.1/DLgCpGrVC m LG 12.04 +0.24 -12.9 +6.3/ELgCpGrVZ LG 15.67 +0.31 -12.8 +7.4/DLgCpGrowA m LG 29.10 +0.55 -12.8 +9.7/BLgCpGrowT f LG 28.86 +0.54 -12.8 +9.7/BLgCpGrowZ LG 30.08 +0.57 -12.7 +10.0/BLgCpIxA b LB 36.32 +0.60 -7.0 +9.4/BLtdDurCrdA m CS 9.15 +0.01 -2.3 -0.9/ELtdDurCrdInst CS 9.15 ... -2.3 -0.5/EMNTxExmpA m SM 5.62 ... +1.3 +3.7/AMdCapGthA m MG 21.76 +0.48 -11.9 +6.9/BMdCapGthZ MG 22.92 +0.50 -11.9 +7.2/BMdCapIdxA b MB 12.78 +0.27 -7.7 +6.0/CMdCapIdxZ MB 12.73 +0.27 -7.7 +6.3/BMdCpValA m MV 12.41 +0.22 -10.5 +5.5/CMdCpValZ MV 12.43 +0.22 -10.5 +5.7/CNYTaxExmptA m MY 7.62 -0.01 +1.5 +3.6/ARealEsEqZ SR 14.12 +0.23 -7.9 +6.2/BSIIncZ CS 9.89 ... +0.3 +0.6/CSelGlbEqA m WS 9.17 +0.16 -7.0 +4.4/BSelectIntlEqA m FB 11.22 +0.23 -13.4 -2.6/EShTmIncA m CS 9.91 ... +0.3 +0.3/DShrTrmMuniBdA m MS 10.45 -0.01 +0.6 +0.5/DShrTrmMuniBdZ MS 10.46 ... +0.7 +0.8/CSmCaVaIIA m SV 13.58 +0.26 -9.8 +5.0/BSmCaVaIIZ SV 13.74 +0.25 -9.8 +5.3/BSmCapIdxA b SB 18.32 +0.40 -8.9 +6.6/ASmCapIdxZ SB 18.40 +0.40 -8.9 +6.9/ASmCapValA m SB 14.93 +0.39 -12.9 +5.9/ASmCpGthIA m SG 13.94 +0.38 -13.7 +3.2/CSmCpGthIZ SG 14.60 +0.41 -13.7 +3.4/CSmCpValA m SV 4.99 +0.08 -10.6 +1.3/DSmCpValIA m SV 31.89 +0.60 -10.0 +2.3/DSmCpValIZ SV 34.59 +0.64 -10.0 +2.6/DStLgCpGrA m LG 13.04 +0.36 -21.1 +6.8/DStLgCpGrZ LG 13.32 +0.37 -21.0 +7.1/DStratIncA m NT 5.48 +0.02 -2.9 +0.3/BStratIncC m NT 5.48 +0.02 -2.9 -0.4/BStratIncZ NT 5.39 +0.01 -2.9 +0.5/ATaxExmptA m ML 14.03 -0.02 +0.8 +3.6/BTaxExmptZ ML 14.03 -0.02 +0.8 +3.7/AThermoA m CA 13.93 +0.12 -2.7 +2.9/BThermoC m CA 14.01 +0.12 -2.8 +2.1/CThermoZ CA 13.75 +0.12 -2.6 +3.1/AUSGovMorA m GI 5.43 ... +0.5 +1.9/BUSGovMorI GI 5.43 ... +0.5 +2.3/AUSTrsIdxZ GI 11.36 -0.02 +2.9 +2.0/AValRestrZ LB 37.55 +0.61 -7.3 +10.6/ACommerceBond CI 19.72 -0.03 +0.6 +1.9/BKSTxFI SI 19.74 ... +1.5 +2.4/CMOTaxF SI 19.85 ... +1.6 +2.3/CNatlTaxF MI 19.95 -0.01 +1.8 +2.2/DValue LV 26.75 +0.37 -3.6 +8.9/ACommunity ReinvestQualInv b GI 10.88 -0.01 +1.8 +1.6/CConstellationSndsSelGrI LG 13.76 +0.37 -18.8 +5.6/ESndsSelGrII b LG 13.33 +0.36 -18.8 +5.3/EUltSDuFII b UB 9.29 ... +0.2 +0.5/BCopeland Capital ManRkMDivGrI d LB 11.97 ... -1.5 NA/CountrywideDavenptCr LG 17.49 +0.25 -7.0 +8.4/DCredit SuisseComStrInstl BB 4.32 -0.04 -4.2 -18.7/CHighIn A m BL 6.40 ... -2.3 +1.2/BHighIncC m BL 6.42 ... -2.4 +0.4/CCullenHiDivEqI d LV 15.70 +0.19 -5.2 +7.8/BHiDivEqR m LV 15.69 +0.18 -5.3 +7.5/BDFA1YrFixInI UB 10.31 ... +0.3 +0.4/B2YrGlbFII IB 9.98 ... +0.5 +0.5/A

5YearGovI GS 10.77 ... +1.4 +1.1/A5YrGlbFII IB 11.04 -0.01 +1.3 +1.8/ACaSTMuniI SS 10.41 ... +1.1 +1.1/CContSmCoI ES 18.85 +0.36 -9.9 +5.9/AEMktsSoCo EM 9.38 +0.17 -6.3 -9.1/CEmMkCrEqI EM 14.75 +0.27 -6.4 -8.7/CEmMktValI EM 19.00 +0.44 -6.9 -11.6/EEmMtSmCpI EM 16.18 +0.29 -8.0 -6.0/AEmgMktI EM 19.44 +0.37 -6.0 -9.1/CEnhUSLrgI LB 10.74 +0.17 -6.8 +9.7/AGlAl25/75I CA 12.34 +0.05 -1.4 +1.7/CGlAl6040I MA 14.45 +0.16 -4.7 +2.8/DGlEqInst WS 16.11 +0.30 -8.4 +4.2/BGlblRlEstSecsI GR 9.73 +0.18 -5.3 +4.8/AInTmMnBdI MF 10.74 -0.01 +1.9 +3.0/CInfPrtScI IP 11.57 -0.04 +1.7 -1.6/AInt-trmMncpBdI MI 10.37 ... +2.1 +2.6/CIntCorEqI FV 10.25 +0.20 -10.0 +0.2/BIntGovFII GI 12.87 -0.02 +3.3 +2.4/AIntRlEstI GR 4.90 +0.10 -1.2 +2.1/BIntSmCapI FA 16.64 +0.29 -10.9 +3.4/BIntlLgCpGr FG 10.12 +0.21 -7.7 +1.7/BIntlSCoI FQ 15.47 +0.26 -10.1 +2.9/CIntlScCrEqI FV 9.80 +0.19 -10.0 -0.6/CIntlSusC1 FB 8.03 +0.16 -9.6 +0.2/BIntlValu3 FV 11.94 +0.29 -12.1 -2.7/DIntlValu4 FV 10.68 +0.25 -12.2 -2.8/DIntlValuI FV 14.08 +0.34 -12.2 -2.9/DIntlVctEP FA 9.38 +0.18 -10.4 +0.1/DItmTExtQI TW 10.54 -0.03 +1.0 +2.4/AJapnSmCoI JS 18.22 +0.43 -11.3 +7.6/CLgCapIntI FB 17.76 +0.37 -9.3 -0.7/CPacRimSmI PJ 17.15 +0.34 -8.5 -8.2/ERelEstScI SR 30.66 +0.54 -7.5 +6.5/ASTEtdQltI CS 10.78 ... +0.7 +1.3/ASTMuniBdI MS 10.30 ... +1.1 +1.0/BSlHdGlFxI IB 9.29 -0.02 +0.2 -1.9/CSlHgGlEqI WS 11.60 +0.25 -8.9 +2.8/DTAUSCrE2I MB 12.57 +0.24 -8.0 +7.5/ATAWexUSCE FB 8.14 +0.17 -9.5 -2.1/DTMIntlVal FV 11.57 +0.28 -12.1 -3.3/ETMMkWVal LV 22.49 +0.42 -8.8 +7.7/BTMMkWVal2 LV 21.25 +0.39 -8.7 +7.9/BTMUSEq LB 20.30 +0.36 -7.6 +9.2/BTMUSTarVal SV 27.03 +0.57 -9.4 +5.9/ATMUSmCp SB 30.94 +0.64 -8.9 +6.3/AUSCorEq1I LB 15.83 +0.30 -7.8 +8.3/CUSCorEq2I MB 15.03 +0.29 -8.1 +7.3/BUSLgCo LB 14.86 +0.24 -7.0 +9.8/AUSLgCpGrInstl LG 13.60 +0.24 -5.9 +10.7/BUSLgVal2 LV 14.03 +0.26 -8.5 +7.7/BUSLgVal3 LV 20.00 +0.37 -8.6 +7.7/BUSLgValI LV 28.17 +0.51 -8.6 +7.5/BUSMicroI SB 15.86 +0.31 -9.4 +6.3/AUSSmCpGrInstl SG 12.84 +0.31 -9.3 +7.2/AUSSmValI SV 27.42 +0.56 -10.1 +3.4/CUSSmallI SB 25.82 +0.56 -9.0 +6.3/AUSSocCor2 MB 11.12 +0.23 -8.1 +6.1/CUSSustCr1 LB 14.77 +0.29 -7.9 +8.3/CUSTgtValInst SV 17.95 +0.41 -9.1 +4.5/BUSVecEqI MV 13.69 +0.28 -9.2 +5.5/CWlUSGvFII IB 10.01 -0.02 +3.1 +5.1/AWorUSVPI FV 8.66 +0.20 -10.8 -4.3/EWrdexUSTVI FA 10.04 +0.20 -9.9 -0.9/DDFDentPremGr MG 21.66 +0.44 -12.1 +5.2/CDWS-ScudderSP500IRew LB 26.70 ... -8.5 +9.2/DavisApp&IncA m AL 28.06 +0.62 -12.2 -0.6/EFinclA m SF 35.58 +0.48 -9.7 +8.2/ANYVentA m LB 27.00 +0.51 -12.6 +5.9/ENYVentC m LB 25.10 +0.47 -12.7 +5.1/ENYVentY LB 27.49 +0.52 -12.5 +6.2/DOppA m LG 24.99 +0.61 -9.0 +9.5/CRealEstA m SR 33.63 +0.54 -6.5 +5.2/DDelaware InvestCorpBdIs TW 5.55 -0.01 -0.3 +1.5/BCorpBondA m TW 5.55 -0.01 -0.3 +1.3/CDivIncA m MA 12.35 +0.10 -4.5 +4.6/CDiverIncA m CI 8.62 ... +0.9 +1.2/DEmgMktA m EM 10.98 +0.23 -11.4 -8.3/BExtDuBdIs TW 6.08 -0.03 +1.1 +3.1/AExtDurBdA m TW 6.09 -0.03 +1.1 +2.8/AGrowOppA m MG 24.53 +0.77 -8.2 +8.9/AHiYldOpA m HY 3.40 +0.01 -3.5 -1.4/DIntlVEqIs FV 11.53 +0.24 -8.9 -0.6/CLtdDvIncA m CS 8.47 ... +0.7 +0.4/DMNHiYldBdA m SM 10.98 -0.01 +1.0 +3.3/BNatlHYldA m HM 11.01 -0.02 +1.2 +4.3/BOpFixIncC m CI 9.23 -0.01 +0.3 -0.4/EOpFixIncI CI 9.22 -0.01 +0.3 +0.6/EOptIntlEqInstl FB 9.97 +0.14 -9.4 -1.9/DOptLgCpIs LG 14.49 +0.29 -12.1 +10.9/AOptLgValI LB 13.85 +0.24 -8.3 +4.7/EOptS/MGrI SG 10.48 +0.24 -17.2 +1.1/EOptS/MValI SV 10.92 +0.24 -9.6 -0.6/EPoolCPF/I CI 10.10 -0.01 +1.5 +2.1/BPoolEmMkt d EM 6.58 +0.12 -4.4 -10.4/DPoolIntlE FV 12.37 +0.19 -5.8 +1.9/APoolLabIl FV 11.93 +0.19 -5.8 +1.7/ASelGrA m LG 34.65 +1.03 -10.6 +5.3/ESelGrIs LG 36.97 +1.09 -10.5 +5.5/ESmCapVaA m SV 41.91 +0.85 -8.7 +3.0/CTaxFCOA m SL 11.48 -0.02 +1.4 +3.1/ATaxFIntA m MI 12.30 -0.01 +1.6 +2.5/CTaxFMNA m SM 12.77 -0.01 +1.3 +3.2/BTaxFPAA m MP 8.28 -0.01 +1.4 +3.3/ATaxFUSAA m ML 12.06 -0.01 +1.3 +3.1/CUSGrowA m LG 21.60 +0.40 -9.7 +10.1/BUSGrowIs LG 23.13 +0.43 -9.7 +10.4/BValueI LV 16.48 +0.24 -6.3 +9.7/ADeutscheCROCIIntA m FB 38.57 +1.24 -7.9 +1.2/ACROCIIntC m FB 38.33 +1.23 -8.0 +0.5/BCROCIIntS d FB 38.71 +1.25 -7.9 +1.5/ACalfniaTxFrIncA m MC 7.81 ... +1.6 +3.5/CalfniaTxFrIncS MC 7.79 ... +1.6 +3.7/CapitalGrA m LG 61.91 +1.11 -10.9 +11.1/ACapitalGrS LG 62.43 +1.13 -10.9 +11.4/ACoreEqA m LB 20.97 +0.37 -9.5 +9.9/ACoreEqS LB 21.17 +0.37 -9.5 +10.2/ACorePlusIncS CI 10.53 ... +1.2 +1.1/Eq500IdxI LB 195.22 +3.21 -7.0 +9.6/AEq500IdxS LB 193.12 +3.18 -7.0 +9.6/BEqDivA m LV 41.17 +0.71 -1.8 +5.7/DEqDivC m LV 41.03 +0.71 -1.9 +5.0/DGNMAS GI 14.17 +0.01 +0.9 +1.1/DGlblGrowthS d WS 25.17 +0.44 -12.0 +0.8/GlblIncBuilderA m IH 8.19 +0.09 -5.0 +0.6/GlblSmallCapS d WS 33.29 +0.66 -13.2 +1.2/DHealth&WellnssS d SH 33.34 +0.69 -13.2 +16.8/CHighIncA m HY 4.21 +0.02 -3.2 +0.2/BIntermTx/AmtFrS MI 12.18 ... +1.9 +2.6/LargeCpFcsGrS LG 34.44 +0.64 -11.4 +11.2/ALargeCpValA m LV 13.54 +0.21 -13.5 +2.4/ELargeCpValS LV 13.55 +0.22 -13.4 +2.7/ELatinAmericaEqS d LS 15.13 +0.15 -3.7 -19.3/AManagedMnplBdA m ML 9.41 ... +1.4 +3.3/ManagedMnplBdS ML 9.43 ... +1.5 +3.5/MassTx-FrS MT 14.83 ... +1.5 +2.9/ANYTx-FrIncA m MN 10.96 ... +1.3 +2.8/NYTx-FrIncS MN 10.95 ... +1.4 +3.0/RelEstSecsA m SR 19.97 +0.31 -5.8 +6.7/AS&P500IdxS LB 23.47 +0.38 -7.0 +9.5/BScienceandTechA m ST 13.80 +0.28 -12.9 +7.8/DShortDurS CS 8.67 ... -0.7 +0.3/DSmallCapValA m SV 19.35 +0.40 -10.7 +0.9/DStratGovtSecsA m GI 8.10 ... +1.0 +1.0/DStratHiYldTxFrA m HM 12.48 ... +1.3 +2.8/StratHiYldTxFrS HM 12.49 ... +1.3 +3.0/UnconstIncA m MU 4.39 +0.01 -0.8 -0.6/WldDivS d WS 25.59 +0.29 -1.1 +3.3/CDiamond HillLgCapY LV 20.08 +0.35 -6.9 +8.7/ALngShortA m LO 22.04 +0.32 -5.7 +4.3/BLngShortC m LO 20.11 +0.29 -5.8 +3.5/CLngShortI LO 22.43 +0.33 -5.6 +4.6/BLrgCapA m LV 19.96 +0.34 -6.9 +8.3/BLrgCapI LV 20.07 +0.35 -6.9 +8.5/ASmCapA m SV 29.00 +0.51 -6.1 +6.1/ASmCapI SV 29.37 +0.51 -6.1 +6.4/ASmCapY SV 29.38 +0.51 -6.1 +6.5/ASmallMidI MV 17.08 +0.34 -7.5 +8.7/AStrInc I HY 10.10 +0.02 -3.3 +1.7/ADodge & CoxBal MA 87.90 +1.41 -6.9 +6.0/AGlbStock WS 9.17 +0.20 -12.3 +2.8/DIncome CI 13.19 +0.01 -0.8 +1.6/CIntlStk FB 31.18 +0.73 -14.5 -2.7/EStock LV 146.62 +3.28 -9.9 +7.3/BDomini Social InvmtsEuPaSEqI m FV 6.65 +0.15 -10.6 +1.7/SocBond m CI 11.13 -0.01 +1.5 +1.0/SocEqInst d LB 19.72 +0.38 -10.0 +6.5/SocEqInv m LB 36.38 +0.70 -10.1 +6.1/DoubleLineCrFxdIncI CI 10.74 ... +0.9 +2.5/CrFxdIncN b CI 10.73 ... +0.8 +2.2/FloatingRateI d BL 9.61 ... -1.4 +1.6/ALwDurBdI CS 9.95 ... -0.2 +1.2/LwDurBdN b CS 9.94 ... -0.2 +1.0/TotRetBdN b CI 10.92 ... +1.6 +3.1/DreyfusAMTFrMuBdA f MI 14.38 -0.02 +1.6 +3.6/AAMTFrMuBdZ MI 14.39 -0.02 +1.6 +3.8/AAppreciaInv LB 38.00 +0.45 -4.9 +5.3/EAtvMdCpA f MB 50.76 +1.07 -8.3 +9.5/ABalOppA f MA 18.63 +0.21 -5.6 +5.1/BBasSP500 LB 38.71 +0.64 -7.0 +9.7/ABondIdxIn b CI 10.43 -0.02 +1.6 +1.8/CBstSmCpVl SB 19.22 +0.39 -6.8 +3.7/CBstSmMdCpGrI MG 14.01 +0.33 -10.7 +5.4/CCAAMTFrMuBdZ MF 15.62 -0.01 +1.6 +3.9/ACnnctctA f SI 12.10 -0.01 +1.8 +2.3/CDiscStkR b LB 28.60 +0.53 -9.0 +7.4/DFdInc LG 9.75 +0.16 -8.7 +8.3/D

GNMA Z b GI 15.27 ... +1.0 +1.4/CGlFixdIncI IB 21.15 -0.02 +0.4 +2.7/AGlbAlphaA f AM 14.54 +0.26 -6.4 +3.9/AGlbAlphaC m AM 13.79 +0.25 -6.4 +3.1/AGlbAlphaI AM 14.84 +0.27 -6.3 +4.2/AGrowInc LG 16.94 +0.32 -9.6 +8.8/CHiYldA m HY 5.50 +0.02 -4.7 -0.6/CHiYldI HY 5.51 +0.02 -4.5 -0.3/CIntMuBd MI 14.18 -0.02 +1.8 +3.2/BIntlBdA f IB 14.66 -0.11 +1.2 -1.5/CIntlStkI FG 13.58 +0.28 -5.6 -1.1/DIntlStkIx FB 13.57 +0.29 -9.5 -0.4/CIntmTmIncA f CI 13.27 -0.01 +0.2 +0.8/EIntmTmIncI CI 13.27 -0.01 +0.2 +1.2/DLgCapEqI LB 14.92 +0.25 -9.5 +8.6/CMidCapIdx MB 29.82 +0.63 -7.7 +6.1/CMuniBd MI 12.02 -0.01 +1.6 +3.7/AMuniBd A f MI 13.21 -0.02 +1.5 +3.8/AMuniBd Z MI 13.21 -0.02 +1.5 +3.8/AMuniMA Z MT 11.95 -0.01 +1.8 +2.8/BNJMuniBdA f MJ 13.17 -0.02 +1.5 +2.9/BNYAMTFrMuBdA f MN 15.21 -0.02 +1.6 +2.9/BNYTaxEBd MN 15.18 -0.02 +1.4 +2.8/BOppMdCpVaA f MB 26.09 +0.61 -10.5 +3.2/EResrchGrZ LG 12.73 +0.23 -10.1 +10.0/BSIMuBdD b MS 13.10 -0.01 +1.0 +1.1/BSP500Idx LB 45.03 +0.74 -7.1 +9.4/BShTrmIncD CS 10.29 -0.01 +0.1 +0.2/DSmCapIdx SB 23.23 +0.50 -8.8 +6.9/ASmCoVal SB 24.33 +0.56 -15.2 +3.8/CStdIntTEBdI MI 23.33 -0.02 +1.7 +3.0/BStratValA f LV 30.59 +0.57 -9.1 +7.3/BStratValI LV 30.62 +0.57 -9.1 +7.5/BTechGrA f ST 34.22 +0.66 -13.6 +6.7/DThrdCenZ LB 11.08 +0.19 -7.4 +8.0/CWldwdeGrA f WS 46.75 +0.58 -3.3 +4.3/BDriehausActiveInc NT 9.62 +0.02 -3.5 -1.0/DriSelCre NT 7.68 +0.01 -5.4 -4.9/EEmMktGr d EM 24.62 +0.31 -7.2 -6.8/BEvtDrvn AM 9.01 +0.12 -8.5 NA/DupreeKYTxFInc SI 7.98 -0.02 +1.4 +3.0/ANCTxFInc SI 11.80 -0.02 +1.2 +3.0/AEagleCapApprA m LG 31.67 +0.56 -8.7 +11.1/AGr&IncA m LV 16.48 +0.26 -4.5 +6.6/CGr&IncC m LV 15.85 +0.25 -4.6 +5.8/DMidCpGrA m MG 36.24 +0.84 -13.4 +7.1/BMidCpStA m MG 22.29 +0.45 -8.5 +3.8/DSmCpGrthA m SG 42.30 +1.07 -14.0 +3.6/CSmCpGrthC m SG 32.93 +0.83 -14.1 +2.9/DEaton VanceACSmCpI MG 24.24 +0.40 -6.5 +10.1/AAMTFrMunA m ML 9.39 ... +1.0 +3.2/AMTFrMunI ML 10.26 ... +1.0 +3.5/AMTLtdMuA m MS 9.80 ... +0.1 -1.2/AtCpSmCpA m MG 22.25 +0.37 -6.5 +9.9/ABalancedA m MA 7.85 +0.06 -4.2 +7.7/ABalancedC m MA 7.88 +0.06 -4.1 +6.9/ACAMuniOppsA m MF 10.54 ... +1.8 +4.1/DivBldrA m LB 12.37 +0.19 -5.3 +9.0/BDivBldrC m LB 12.42 +0.19 -5.4 +8.1/CFlRtAdvAd b BL 9.82 ... -2.1 +0.3/CFlRtHIA m BL 8.57 ... -1.9 +0.2/CFlRtHIAdv b BL 8.06 ... -1.9 +0.3/CFlRtHIC m BL 8.04 ... -2.1 -0.5/EFlRtHIIns BL 8.07 +0.01 -1.8 +0.5/CFloatRateA m BL 8.48 -0.01 -1.9 0.0/DFltRateC m BL 8.19 -0.01 -2.0 -0.7/EFltRtAdv b BL 8.20 -0.01 -1.9 0.0/DFltRtAdvA m BL 9.82 -0.01 -2.1 +0.3/CFltRtAdvC m BL 9.80 -0.01 -2.2 -0.2/DFltgRtI BL 8.21 ... -1.8 +0.3/CGlbMacroA m NT 8.86 +0.03 -1.9 +0.5/AGlbMacroI NT 8.85 +0.04 -1.8 +0.8/AGlblIncBldrA m WS 7.67 +0.09 -6.7 +5.2/AGlblIncBldrC m WS 7.59 +0.09 -6.8 +4.5/BGovOblA m GS 6.56 -0.01 +0.3 +0.7/BGrA m LG 19.64 +0.37 -11.7 +11.2/AGtrIndiaA m EI 22.24 +0.08 -13.7 +1.5/DHiIncOppA m HY 4.09 +0.02 -2.3 +2.2/AHiYldMuA m HM 8.99 ... +1.5 +5.3/HiYldMuC m HM 8.32 ... +1.5 +4.6/IncBosA m HY 5.23 +0.02 -2.3 +1.3/AIncBosC m HY 5.23 +0.02 -2.4 +0.5/BIncBosI HY 5.23 +0.02 -2.3 +1.5/ALoDurGovIncA m GS 8.28 ... -0.8 +0.7/BLrgCpValA m LV 15.50 +0.21 -7.1 +7.6/BLrgCpValC m LV 15.49 +0.20 -7.2 +6.7/CLrgCpValI LV 15.56 +0.21 -7.1 +7.8/BNJMuniA m MJ 9.46 ... +1.5 +2.8/NYMuniA m MY 10.32 ... +1.7 +3.7/NatlLtdC m MI 9.61 ... +1.7 +1.8/NatlMuniA m ML 10.02 ... +1.1 +3.0/NatlMuniC m ML 10.02 ... +1.0 +2.3/NtlLmtMtA m MI 10.24 ... +1.7 +2.5/NtlMunI ML 10.02 ... +1.1 +3.3/OHMuniA m MO 9.28 ... +1.7 +3.2/PAMuniA m MP 9.09 ... +1.6 +3.2/StrIncA m CS 6.97 +0.03 -3.8 -0.3/EStratIncC m CS 6.58 +0.03 -3.8 -1.0/ETABSS-TMuniBdA m MS 10.74 ... +1.6 +1.6/TABSS-TMuniBdI MS 10.75 ... +1.7 +1.8/TMAstAlcA m AL 15.05 +0.25 -8.2 +6.7/ATMAstAlcC m AL 14.05 +0.23 -8.2 +5.9/ATMG1.0 LB 810.83 +12.98 -8.0 +9.6/BTMG1.1A m LB 36.18 +0.58 -8.0 +9.2/BTMG1.1C m LB 32.57 +0.52 -8.1 +8.4/CTMGlbDivIncA m WS 10.30 +0.17 -8.4 +4.1/BTMGlbDivIncC m WS 10.27 +0.17 -8.5 +3.4/CTaxMgdVlA m LV 19.46 +0.28 -7.6 +7.5/BTaxMgdVlC m LV 18.72 +0.27 -7.6 +6.7/CTxMGrA1.2 m LB 16.27 +0.26 -8.0 +9.0/BTxMgGC1.2 m LB 15.84 +0.25 -8.1 +8.2/CWldwHealA m SH 10.32 +0.20 -14.6 +16.6/CWldwHealC m SH 10.56 +0.20 -14.6 +15.7/DEmeraldBkFinA m SF 28.13 +0.52 -13.0 +12.7/AGrowthA m SG 15.78 +0.44 -15.8 +8.1/AEvermoreGlbValInstl d WS 9.81 +0.14 -14.0 +4.8/FAMEqInc MB 23.22 +0.37 -3.7 +7.2/BValue MG 57.05 +1.05 -5.0 +9.0/AFAMCOMLPEnIncI d LP 6.53 +0.24 -18.5 -13.1/CFDPBRFrkTemTRInvC m MU 9.91 ... -0.7 -0.1/FMASmComInv m SB 21.80 +0.42 -10.9 +4.3/CFMICommStk MB 21.72 +0.42 -4.8 +5.0/DFocus SB 27.52 +0.46 -12.1 +2.5/DLgCap LB 17.76 +0.32 -4.6 +8.1/CFPACapital d MV 29.18 +0.63 -9.8 -6.1/ECres d MA 28.88 +0.32 -7.0 +4.0/CNewInc d NT 9.93 ... -0.2 +0.5/AParamount d WS 14.96 +0.26 -5.9 -0.4/EUSValue d LB 8.44 +0.15 -9.8 +6.2/DFTILgCpEqty LG 7.05 +0.12 -9.8 +6.7/EFairholme FundsFOCUDINC HY 9.06 +0.07 -7.1 +2.4/AFairhome d LV 15.73 +0.16 -15.0 -2.5/EFederatedAbsRetI NE 10.10 +0.02 -1.5 +4.0/AAdjRtInst GS 9.69 -0.01 -0.2 0.0/DBondA f TW 8.59 ... -1.3 +1.1/CBondF f TW 8.66 ... -1.3 +1.1/CBondI TW 8.59 ... -1.2 +1.3/CCapIncA f CA 7.14 +0.06 -4.5 +0.3/CapIncC m CA 7.13 +0.05 -4.6 -0.5/CapIncF f CA 7.13 +0.06 -4.7 +0.3/CapIncInst CA 7.14 +0.05 -4.5 +0.6/ClvrValA f LV 18.47 +0.35 -11.4 +2.3/EEqIncA f LV 19.84 +0.26 -9.3 +4.6/DEqIncInst LV 19.84 +0.26 -9.2 +4.9/DFlRtStrIncIns BL 9.46 ... -1.1 +1.6/AFltRtStrIncA m BL 9.46 ... -1.1 +1.2/BGlblAllcA f IH 16.18 +0.16 -7.1 +1.8/GovInSecF f GI 8.98 -0.01 +1.7 +1.6/CGovIncTrI GI 10.35 ... +1.3 +2.0/BGovUltshtDurIns UB 9.86 ... -0.1 +0.1/DGovUltshtDurSvc UB 9.86 ... -0.2 0.0/DHiIncBdA m HY 6.64 +0.04 -3.2 +0.2/BHiIncBdC m HY 6.62 +0.03 -3.4 -0.6/CHiYieldTrSvc d HY 5.83 +0.04 -4.7 +1.5/AInstHiYIn d HY 8.73 +0.04 -3.2 +1.0/AIntCrpBdIS TW 9.11 -0.01 0.0 +1.7/BIntGvCpIS CS 10.12 ... -0.4 +0.7/IntSVA f FV 3.40 +0.03 -2.9 -1.6/CIntSVInst FV 3.41 +0.03 -2.8 -1.3/CIntlLderA f FB 26.82 +0.68 -13.1 -0.7/CIntlLderC m FB 25.01 +0.63 -13.2 -1.5/DIntlLderInstl FB 26.86 +0.68 -13.1 -0.5/CKaufSmCpC m SG 16.65 +0.54 -20.8 +3.5/CKaufmanA m MG 4.36 +0.11 -17.1 +7.9/AKaufmanC m MG 3.79 +0.09 -17.4 +7.2/BKaufmanR m MG 4.36 +0.11 -17.3 +7.9/AKaufmnSCA m SG 18.82 +0.61 -20.8 +4.1/CKfmnLgCpA f LG 16.38 +0.32 -11.6 +8.9/CKfmnLgCpC m LG 15.40 +0.29 -11.6 +8.1/DKfmnLgCpI LG 16.67 +0.32 -11.5 +9.2/CMDTMdCpGrStA f MG 29.77 +0.71 -10.3 +8.3/AMIIntMuA f SI 11.54 -0.01 +1.8 +2.7/BMaxCapIsS b LB 13.08 +0.21 -7.1 +9.4/BMaxCpIdIs LB 13.18 +0.22 -7.1 +9.7/AMidCpIds MB 21.46 +0.45 -7.7 +6.1/CMnStAdC m CA 11.95 +0.06 -1.1 +2.9/BMnStAdF f CA 11.96 +0.06 -1.1 +3.6/AMnStAdvA f CA 11.96 +0.06 -1.1 +3.6/AMnStkAdvIns CA 11.96 +0.06 -1.0 +3.9/A

MuTuAL fuNdS (CONTINuEd) Nav YTD 3-Yr.Name oBj Nav chaNge rTN rTN/rk







MortgIs GI 9.63 ... +0.8 +1.9/BMuHiYdAdA f HM 9.02 -0.01 +1.1 +4.5/AMuHiYdAdF f HM 9.02 -0.01 +1.3 +4.5/AMuniSecsA f ML 10.69 -0.02 +1.3 +2.9/DMuniUShIS MS 9.99 ... +0.1 +0.4/DMuniUltA m MS 9.99 ... 0.0 0.0/EPAMuIncA f MP 11.08 -0.01 +1.4 +2.9/BPrdntBr f BM 22.97 -0.52 +9.8 -11.8/PrdntBrI BM 23.38 -0.53 +9.7 -11.5/S/IDurInt MS 10.36 ... +0.7 +1.2/BS/IDurMuA m MS 10.36 -0.01 +0.6 +0.7/DShTmInIs CS 8.47 ... +0.2 +0.6/CShTmInY CS 8.47 ... +0.2 +0.7/BSmValA f SV 20.32 +0.41 -10.6 +2.3/DSmValInstl SV 20.38 +0.42 -10.6 +2.6/DStock LV 22.64 +0.39 -9.1 +7.6/BStrValA f LV 5.69 +0.04 +1.5 +11.1/AStrValC m LV 5.69 +0.04 +1.3 +10.3/AStrValI LV 5.71 +0.04 +1.4 +11.4/AStratIncA f MU 8.12 +0.05 -3.6 -1.2/StratIncC m MU 8.10 +0.04 -3.7 -1.9/TRtnGvIns GI 11.10 -0.02 +2.5 +1.6/CToRetBdSvc b CI 10.61 -0.01 +0.1 +1.3/ToRetIs CI 10.61 -0.01 +0.2 +1.6/TotRetBdA m CI 10.61 -0.01 +0.2 +1.0/US2-5Is GS 11.06 -0.02 +1.4 +0.3/CUSGov1-3Y GS 10.41 ... +0.5 0.0/DUSGovSecA f GI 7.55 ... +1.4 +1.8/BUltraBdA m UB 9.05 ... 0.0 0.0/DUltraBdSvc b UB 9.05 ... 0.0 +0.1/DUltraIs UB 9.05 ... 0.0 +0.6/AFidelityAZMuInc d SL 12.35 -0.02 +1.9 +4.0/AAsstMgr30% CA 9.82 +0.06 -2.8 +2.5/BAsstMgr40% CA 9.98 +0.07 -3.8 +3.1/BAsstMgr60% MA 9.95 +0.11 -5.9 +3.7/DAstMgr20 CA 12.45 +0.04 -1.8 +1.9/CAstMgr50 MA 15.27 +0.14 -4.8 +3.4/DAstMgr85 AL 14.28 +0.23 -8.3 +4.7/BBal MA 19.87 +0.23 -6.4 +6.3/ABal K MA 19.87 +0.23 -6.4 +6.5/ABlChGrow LG 60.07 +1.22 -12.9 +11.7/ABlChGrowK LG 60.17 +1.22 -12.9 +11.8/ABlChVal LV 14.50 +0.27 -7.6 +8.7/ACAMuInc d MC 13.30 -0.01 +1.9 +4.4/BCASITxFre d SS 10.83 ... +1.2 +2.1/ACTMuInc d SI 11.95 -0.01 +2.2 +3.7/ACanada d MQ 39.91 +0.36 -3.5 -4.6/CCapApr LG 29.19 +0.62 -9.9 +9.2/CCapInc d HY 8.57 +0.09 -5.8 +2.2/AChinaReg d CH 21.22 +0.82 -16.5 -0.8/ACmRt BB 4.64 -0.03 -4.9 -19.2/CCmRtF BB 4.68 -0.03 -5.1 -19.1/CContra LG 89.10 +1.35 -9.3 +10.4/BContraK LG 89.04 +1.34 -9.3 +10.5/BConvSec CV 23.68 +0.40 -10.5 +1.4/DCorpBd TW 10.76 -0.01 -1.2 +1.4/CCpApprctK LG 29.24 +0.63 -9.9 +9.3/CDiscEq LB 29.04 +0.55 -8.4 +9.3/BDivGrow LB 28.17 +0.47 -7.0 +8.3/CDivGrowK LB 28.14 +0.46 -7.0 +8.5/CDivrIntl d FG 31.39 +0.64 -10.5 +2.8/ADivrIntlK d FG 31.34 +0.65 -10.4 +3.0/AEmergAsia d PJ 27.35 +0.64 -8.9 -2.8/BEmgMkt d EM 19.88 +0.33 -8.6 -5.3/AEmgMktK d EM 19.88 +0.32 -8.6 -5.1/AEpMulNatK d LG 19.12 +0.32 -5.0 +8.3/DEqInc LV 47.71 +0.87 -6.6 +5.3/DEqInc II LV 23.15 +0.37 -5.8 +7.4/BEqIncIIK LV 23.15 +0.37 -5.8 +7.6/BEqIncK LV 47.69 +0.87 -6.6 +5.5/DEurope d ES 32.35 +0.62 -10.6 +1.6/BExpMulNat d LG 19.15 +0.32 -5.0 +8.1/DFF2015 TD 11.28 +0.11 -5.4 +2.7/CFF2035 TI 11.40 +0.21 -8.9 +3.6/CFF2040 TJ 8.01 +0.15 -8.9 +3.7/CFidelity LG 38.25 +0.64 -9.0 +8.5/CFidelityK LG 38.23 +0.63 -9.0 +8.7/CFltRtHiIn d BL 8.90 -0.01 -2.0 +0.1/CFocStk LG 16.34 +0.30 -9.1 +7.5/DFocuHiInc d HY 7.65 +0.06 -3.9 0.0/CFourInOne AL 33.64 +0.53 -7.0 +5.6/AFr2045 TK 9.05 +0.17 -8.9 +3.9/CFr2050 TN 9.09 +0.16 -8.8 +3.9/CFrdm2055 TL 10.14 +0.18 -8.9 +4.1/CFrdmIdx2055W TL 11.10 +0.18 -7.2 +3.9/DFrdmK2005 TA 11.92 +0.08 -3.7 +2.2/CFrdmK2010 TA 11.79 +0.11 -4.5 +2.8/BFrdmK2015 TD 12.12 +0.13 -5.3 +2.8/BFrdmK2020 TE 12.72 +0.16 -5.9 +3.0/BFrdmK2025 TG 13.16 +0.17 -6.7 +3.6/CFrdmK2030 TH 13.18 +0.21 -8.0 +3.5/BFrdmK2035 TI 13.45 +0.24 -8.9 +3.8/CFrdmK2040 TJ 13.48 +0.24 -8.9 +3.9/BFrdmK2045 TK 13.86 +0.24 -8.9 +4.0/CFrdmK2050 TN 13.97 +0.25 -8.9 +4.0/BFrdmK2055 TL 10.34 +0.18 -8.9 +4.2/CFrdmKInc RI 11.07 +0.05 -2.4 +1.5/BFree2005 TA 11.09 +0.08 -3.6 +2.1/DFree2010 TA 13.92 +0.12 -4.5 +2.7/BFree2020 TE 13.66 +0.16 -6.0 +2.8/CFree2025 TG 11.61 +0.16 -6.7 +3.5/CFree2030 TH 13.98 +0.22 -8.1 +3.4/CFreeInc RI 10.83 +0.05 -2.4 +1.5/BGNMA GI 11.62 ... +1.2 +2.2/AGexUSIdx FB 9.51 +0.20 -8.9 -2.9/EGlbCmtyStk d SN 8.20 +0.06 -6.7 -16.6/DGlobBal d IH 20.85 +0.19 -5.2 +1.9/CGovtInc GI 10.52 -0.02 +2.3 +2.1/AGrDiscov LG 22.40 +0.39 -11.4 +11.3/AGrDiscovK LG 22.40 +0.40 -11.3 +11.4/AGrIncK LB 26.36 +0.57 -8.8 +7.2/DGrStr d MG 30.33 +0.64 -8.9 +10.9/AGrStrK d MG 30.53 +0.64 -8.9 +11.1/AGrowCo LG 117.01 +2.47 -14.3 +11.4/AGrowInc LB 26.38 +0.57 -8.8 +7.1/DGrthCmpK LG 116.89 +2.47 -14.3 +11.6/AHiInc d HY 7.54 +0.03 -4.4 -1.1/DIndepK LG 30.75 +0.82 -14.6 +7.6/DIndepndnc LG 30.74 +0.82 -14.6 +7.5/DInfProtBd IP 11.78 -0.06 +1.3 -1.9/BInstShIn GS 10.10 -0.01 +1.2 +0.9/AIntBond CI 10.78 -0.01 +0.8 +1.5/CIntGovt GI 10.75 -0.01 +1.9 +1.4/CIntMuniInc d MI 10.62 -0.01 +1.4 +2.8/CIntRelEst d GR 9.23 +0.16 -7.9 +2.7/AIntSmOpp d FR 13.60 +0.25 -8.8 +6.3/AIntlCptlAppr d FG 15.20 +0.31 -8.5 +4.3/AIntlDisc d FG 34.79 +0.63 -11.7 +1.8/BIntlEnhIx d FV 7.34 +0.17 -9.8 +1.5/AIntlSmCp FR 13.68 +0.26 -9.8 +5.4/BIntlSmCp d FR 20.13 +0.28 -9.0 +5.7/AIntlSmCpF FR 13.70 +0.25 -9.8 +5.6/BInvGrdBd CI 7.57 ... +0.2 +1.0/DJapan d JS 10.48 +0.39 -11.3 +2.0/EJapanSmCo d JS 12.81 +0.22 -7.4 +13.2/ALargeCap LB 23.49 +0.53 -10.1 +7.6/DLatinAm d LS 14.79 +0.14 -9.4 -24.1/DLevCoSt d MV 34.37 +0.76 -13.7 +2.2/ELevCoStK d MV 34.42 +0.76 -13.7 +2.3/ELgCoreIdx LB 10.62 +0.18 -7.4 +9.5/BLgGrowIdx LG 13.48 +0.28 -7.4 +11.5/ALgValIdx LV 9.72 +0.17 -7.4 +8.0/BLowPrStkK d MV 44.16 +0.82 -7.4 +7.9/ALowPriStk d MV 44.19 +0.82 -7.5 +7.7/AMAMuInc d MT 12.67 -0.01 +1.8 +3.6/AMDMuInc d SI 11.56 -0.02 +1.8 +3.4/AMIMuInc d SI 12.55 -0.01 +1.8 +3.8/AMNMuInc d SM 11.90 -0.01 +1.6 +3.0/CMagellan LG 80.52 +1.48 -10.0 +10.9/AMagellanK LG 80.41 +1.47 -10.0 +11.0/AMdCEnhIdx d MB 11.53 +0.29 -8.4 +8.7/AMdCpVal d MV 20.27 +0.43 -9.3 +8.0/AMeCpSto LB 14.23 +0.27 -8.9 +7.9/CMidCap d MG 29.83 +0.57 -8.9 +6.6/BMidCapK d MG 29.83 +0.57 -8.9 +6.8/BMtgSec CI 11.38 ... +1.5 +2.6/AMuniInc d ML 13.61 -0.01 +1.7 +3.9/ANASDQCoIdx d LG 58.17 +1.33 -11.2 +12.8/ANJMuInc d MJ 12.05 -0.01 +1.8 +2.9/BNYMuInc d MY 13.72 -0.01 +1.9 +3.8/ANewMille LG 30.24 +0.52 -9.2 +6.4/ENewMktIn d EB 14.08 +0.08 -2.3 -1.3/ANordic d MQ 43.88 +1.02 -6.4 +10.5/AOHMuInc d MO 12.49 -0.01 +2.1 +4.3/AOTC LG 67.91 +2.31 -18.6 +13.3/AOTCK LG 68.64 +2.33 -18.6 +13.4/AOverseas d FB 36.79 +0.70 -10.0 +4.7/AOverseasK d FB 36.70 +0.69 -10.0 +4.8/APAMuInc d MP 11.43 -0.01 +1.5 +3.7/APacBasin d DP 23.96 +0.52 -9.0 +5.8/APuritan MA 18.98 +0.21 -6.6 +6.7/APuritanK MA 18.97 +0.21 -6.6 +6.8/ARealInv d SR 37.54 +0.69 -7.5 +7.2/ARelEstInc d SR 10.84 +0.10 -3.6 +3.6/ESASEqF LG 11.68 +0.22 -8.5 +9.1/CSCOppF SB 10.93 +0.20 -11.2 +4.4/CSEMF EM 13.17 +0.27 -8.5 -7.9/BSInvGrBdF CI 11.06 -0.01 +0.6 +1.7/CSTMIdxF d LB 54.01 +0.96 -8.0 +9.0/BSerEmMktDbt EB 8.96 +0.03 -1.4 -0.7/ASerEmMktDbtF EB 8.96 +0.03 -1.4 -0.6/ASeries100Idx LB 12.47 +0.19 -6.6 +9.9/ASersEmgMkts EM 13.14 +0.27 -8.5 -8.0/BSesAl-SctrEqt LG 11.69 +0.22 -8.6 +8.9/CSesInmGrdBd CI 11.05 -0.02 +0.5 +1.6/CShTmBond CS 8.58 ... +0.5 +0.9/BSmCEnhIdx d SB 10.57 +0.26 -9.3 +6.1/ASmCapDisc d SB 24.44 +0.60 -7.5 +4.6/CSmCapStk d SB 15.78 +0.36 -9.2 +6.3/ASmCpGr d SG 15.97 +0.39 -14.6 +7.4/ASmCpOpp SB 10.86 +0.20 -11.3 +4.2/CSmCpVal d SV 15.75 +0.33 -5.9 +6.6/AStSelLgCV LV 15.13 +0.25 -7.1 +7.4/BStkSelec LG 30.25 +0.61 -9.8 +7.8/DStrDivInc AL 12.99 +0.16 -4.5 +6.2/AStratInc MU 9.93 +0.02 -1.7 +0.3/CStratRRet d CA 8.01 ... -2.7 -4.1/ETaxFrB d ML 11.82 -0.01 +1.8 +4.0/ATel&Util SU 22.11 +0.25 +1.1 +8.1/BTotalBd CI 10.22 -0.01 0.0 +1.5/C

Trend LG 75.15 +1.36 -10.7 +10.7/BUSBdIdx CI 11.65 -0.02 +1.7 +2.2/BUSBdIdx CI 11.65 -0.02 +1.7 +2.2/AUSBdIdxAd CI 11.65 -0.02 +1.7 +2.2/AUSBdIdxF CI 11.65 -0.02 +1.7 +2.2/AUSBdIdxInv CI 11.65 -0.02 +1.7 +2.0/BValK MV 86.61 +1.95 -9.6 +5.9/BValStrIni LV 36.77 +0.80 -11.4 +4.2/EValue MV 86.53 +1.94 -9.6 +5.8/CValueDis LV 21.48 +0.36 -7.0 +9.7/AValueDisK LV 21.48 +0.36 -7.0 +9.9/AWorldwid d WS 19.84 +0.35 -10.7 +5.1/AFidelity AdvisorAsstMg70A m MA 17.30 +0.23 -6.9 +3.8/DAstMgr70 MA 17.31 +0.23 -6.9 +4.1/CBalA m MA 17.04 +0.20 -6.4 +5.9/ABalC m MA 16.93 +0.20 -6.5 +5.1/BBalI MA 17.34 +0.20 -6.4 +6.2/ABalT m MA 17.22 +0.21 -6.4 +5.7/BBiotechA m SH 18.43 +0.60 -29.4 +17.0/CBiotechI d SH 19.37 +0.62 -29.5 +17.3/BBiotechT m SH 17.59 +0.57 -29.5 +16.6/CCapDevA m LG 11.54 +0.26 -10.0 +6.0/ECapDevO LG 11.89 +0.27 -10.0 +6.3/EConStplsA m CC 88.81 +0.85 -2.0 +9.0/CConStplsC m CC 86.85 +0.84 -2.1 +8.1/EConStplsI d CC 89.36 +0.86 -2.0 +9.2/CConsDiscA m CD 18.28 +0.39 -8.7 +10.5/BCorpBdI TW 10.76 -0.01 -1.2 +1.3/CDivGrowA m LB 14.88 +0.24 -6.9 +8.0/CDivGrowC m LB 14.22 +0.23 -7.1 +7.2/DDivGrowT m LB 14.82 +0.24 -7.0 +7.7/CDivIntlA m FG 17.65 +0.36 -10.4 +3.2/ADivIntlC m FG 16.91 +0.34 -10.5 +2.4/ADivIntlIs d FG 17.93 +0.37 -10.4 +3.5/ADivIntlT m FG 17.52 +0.35 -10.5 +2.9/ADivStk LB 18.35 +0.38 -8.9 +6.5/DDivStkA m LB 17.93 +0.38 -9.0 +6.1/DEmMktIncA m EB 12.38 +0.08 -2.3 -1.7/BEmMktIncI d EB 12.14 +0.07 -2.2 -1.4/AEmergMktI d EM 18.41 +0.31 -8.6 -5.4/AEnergyA m EE 24.54 +0.16 -9.5 -10.8/AEnergyC m EE 22.70 +0.14 -9.6 -11.5/AEnergyI d EE 25.82 +0.16 -9.5 -10.6/AEnergyT m EE 25.13 +0.17 -9.5 -11.0/AEqGrowA m LG 85.33 +1.50 -11.4 +10.7/BEqGrowC m LG 75.66 +1.32 -11.5 +9.8/BEqGrowI LG 91.81 +1.61 -11.4 +11.0/AEqGrowT m LG 84.31 +1.48 -11.5 +10.4/BEqIncA m LV 26.29 +0.48 -6.5 +4.9/DEqIncC m LV 26.43 +0.48 -6.6 +4.1/EEqIncI LV 27.31 +0.50 -6.4 +5.2/DEqIncT m LV 26.79 +0.49 -6.5 +4.7/DFltRateA m BL 8.91 -0.01 -2.0 -0.2/DFltRateC m BL 8.91 -0.01 -2.1 -0.9/EFltRateI d BL 8.90 ... -1.9 +0.1/CFltRateT m BL 8.90 -0.01 -2.1 -0.3/DFr2005A m TA 10.88 +0.07 -3.6 +1.7/DFr2010A m TA 11.22 +0.10 -4.3 +2.2/CFr2015A m TD 11.09 +0.12 -5.2 +2.2/DFr2015I TD 11.17 +0.11 -5.2 +2.5/CFr2015T m TD 11.07 +0.11 -5.3 +1.9/DFr2020A m TE 11.70 +0.14 -5.8 +2.4/CFr2020I TE 11.78 +0.14 -5.8 +2.6/CFr2020T m TE 11.70 +0.14 -5.8 +2.1/DFr2025A m TG 11.44 +0.15 -6.5 +3.0/DFr2025I TG 11.53 +0.15 -6.4 +3.2/CFr2025T m TG 11.46 +0.15 -6.5 +2.7/DFr2030A m TH 11.97 +0.19 -7.9 +2.8/CFr2030I TH 12.03 +0.19 -7.8 +3.1/CFr2030T m TH 11.93 +0.19 -7.9 +2.6/DFr2035A m TI 11.34 +0.20 -8.6 +3.1/DFr2035I TI 11.40 +0.20 -8.7 +3.3/DFr2035T m TI 11.27 +0.20 -8.7 +2.8/EFr2040A m TJ 12.14 +0.21 -8.7 +3.2/CFr2040I TJ 12.20 +0.21 -8.7 +3.4/CFr2040T m TJ 12.11 +0.22 -8.7 +2.9/DFr2045A m TK 9.37 +0.16 -8.7 +3.3/DFr2045I TK 9.42 +0.17 -8.6 +3.5/DFr2045T m TK 9.32 +0.16 -8.7 +3.0/EFr2050A m TN 9.31 +0.16 -8.6 +3.3/DFr2050I TN 9.36 +0.16 -8.7 +3.6/CFr2050T m TN 9.28 +0.17 -8.7 +3.1/DFrdm2055A m TL 10.10 +0.18 -8.6 +3.5/DGovtIncA m GI 10.53 -0.02 +2.2 +1.7/BGovtIncI GI 10.53 -0.02 +2.2 +2.0/BGovtIncT m GI 10.53 -0.02 +2.3 +1.7/BGrBdI CI 7.57 -0.01 +0.1 +0.9/DGrowIncA m LB 21.62 +0.47 -8.8 +6.8/DGrowIncT m LB 21.64 +0.47 -8.8 +6.5/DGrowOppA m LG 50.68 +1.13 -14.2 +9.2/CGrowOppC m LG 45.97 +1.02 -14.3 +8.4/CGrowOppI LG 53.40 +1.18 -14.1 +9.5/BGrowOppT m LG 50.55 +1.12 -14.2 +9.0/CHiIncAdvA m HY 9.20 +0.08 -6.4 +0.5/BHiIncAdvC m HY 9.19 +0.09 -6.4 -0.2/CHiIncAdvI d HY 8.63 +0.08 -6.4 +0.8/BHiIncAdvT m HY 9.25 +0.08 -6.4 +0.5/BHiIncomeA m HY 6.83 +0.03 -4.2 -0.7/DHiIncomeI d HY 6.85 +0.04 -4.0 -0.5/CHlthCrA m SH 33.17 +0.78 -13.5 +21.0/AHlthCrC m SH 27.10 +0.64 -13.5 +20.1/AHlthCrI d SH 35.81 +0.85 -13.4 +21.3/AHlthCrT m SH 31.23 +0.73 -13.5 +20.6/AIndustrA m ID 30.41 +0.57 -8.0 +6.5/DIndustrI d ID 31.82 +0.60 -7.9 +6.8/DInflProtI IP 11.75 -0.05 +1.3 -2.0/BIntMuniA m MI 10.63 ... +1.4 +2.4/CIntMuniI d MI 10.64 ... +1.5 +2.7/CIntSmOppI d FR 13.59 +0.25 -8.9 +6.3/AIntlGrth d FG 10.11 +0.19 -9.2 +2.3/AIntlGrthA m FG 10.05 +0.19 -9.3 +2.0/AIntlGrthI d FG 10.09 +0.19 -9.3 +2.3/AIntlVal d FV 7.22 +0.13 -10.1 +0.1/BIntrDiscA m FG 34.59 +0.63 -11.7 +1.5/BIntrDiscI d FG 34.71 +0.63 -11.7 +1.8/BLeverA m MV 45.60 +0.98 -13.2 +2.5/ELeverC m MV 42.55 +0.91 -13.3 +1.7/ELeverI MV 46.26 +0.99 -13.2 +2.7/ELeverT m MV 44.66 +0.96 -13.2 +2.2/ELmtdTermBondA m CS 11.33 ... +0.2 +0.7/BLmtdTermBondI CS 11.36 ... +0.2 +1.0/BLmtdTermBondT m CS 11.33 -0.01 +0.2 +0.7/BLrgCapA m LB 23.79 +0.54 -10.1 +7.3/DLrgCapC m LB 21.81 +0.49 -10.2 +6.5/DLrgCapI LB 24.76 +0.55 -10.1 +7.6/DLrgCapT m LB 23.76 +0.54 -10.1 +7.0/DMaterialA m SN 60.94 +0.98 -10.9 -2.2/AMaterialI d SN 61.07 +0.99 -10.8 -1.9/AMgCpStkI LB 14.24 +0.27 -8.9 +7.9/CMid-CpIIA m MG 15.73 +0.34 -10.0 +5.5/CMid-CpIIC m MG 14.36 +0.31 -10.2 +4.7/DMid-CpIII MG 16.16 +0.36 -10.0 +5.8/CMidCpIIT m MG 15.40 +0.34 -10.1 +5.3/CMidValA m MV 20.03 +0.42 -9.3 +7.6/AMuniIncA m ML 13.61 -0.01 +1.6 +3.7/BMuniIncC m ML 13.64 -0.01 +1.5 +2.9/DMuniIncI ML 13.54 -0.01 +1.7 +3.9/AMuniIncT m ML 13.65 -0.01 +1.6 +3.7/BNewInsA m LG 23.37 +0.38 -9.7 +8.2/DNewInsC m LG 21.14 +0.35 -9.8 +7.4/DNewInsI LG 23.82 +0.39 -9.7 +8.5/CNewInsT m LG 22.79 +0.38 -9.7 +8.0/DNewInsZ LG 23.84 +0.39 -9.7 NA/OverseaI d FG 19.09 +0.39 -12.0 +1.8/BOverseaT m FG 19.21 +0.39 -12.1 +1.3/BRealEstA m SR 20.83 +0.37 -8.5 +5.7/CRealEstI SR 21.01 +0.38 -8.5 +6.0/BRealEstT m SR 20.82 +0.38 -8.5 +5.5/CRelEstIA m SR 10.79 +0.10 -3.6 +3.4/ERelEstIC m SR 10.69 +0.09 -3.7 +2.6/ERelEstIIs d SR 10.81 +0.10 -3.6 +3.7/ESeriesGrOpps LG 9.28 +0.20 -13.5 NA/SeriesSmallCap SB 9.06 +0.20 -11.3 NA/ShFixInA m CS 9.32 ... +0.4 +0.6/CShFixInI CS 9.32 -0.01 +0.5 +0.8/BShIntMuniA m MS 10.74 ... +1.1 +1.1/BShIntMuniI d MS 10.73 ... +1.1 +1.4/BSmCapA m SB 21.25 +0.45 -11.6 +6.2/ASmCapC m SB 16.90 +0.36 -11.7 +5.4/BSmCapGrA m SG 15.46 +0.37 -14.7 +7.0/ASmCapGrI d SG 16.00 +0.39 -14.6 +7.4/ASmCapI SB 22.97 +0.48 -11.6 +6.5/ASmCapT m SB 19.91 +0.41 -11.7 +6.0/ASmCapValA m SV 15.50 +0.32 -5.9 +6.3/ASmCapValI d SV 15.75 +0.33 -5.9 +6.6/AStDivIncC m AL 12.87 +0.16 -4.6 +5.1/BStSlctSmCp d SB 20.49 +0.38 -11.1 +5.0/BStkSelAllCapA m LG 30.27 +0.61 -9.9 +7.5/DStkSelAllCapI LG 30.26 +0.61 -9.8 +7.8/DStkSelMdCp MG 28.48 +0.65 -10.1 +5.2/CStkSelMdCpA m MG 27.38 +0.62 -10.1 +4.9/CStkSelMdCpC m MG 25.17 +0.57 -10.2 +4.2/DStkSelMdCpI MG 28.53 +0.64 -10.1 +5.2/CStkSelMdCpT m MG 27.53 +0.63 -10.2 +4.7/DStrDivIncA m AL 12.92 +0.16 -4.5 +5.9/AStrDivIncI AL 12.97 +0.17 -4.5 +6.2/AStrDivIncT m AL 12.92 +0.16 -4.5 +5.7/AStratIncA m MU 11.08 +0.02 -1.7 +0.1/CStratIncC m MU 11.05 +0.02 -1.8 -0.7/DStratIncI MU 11.23 +0.02 -1.6 +0.3/CStratIncT m MU 11.08 +0.03 -1.6 +0.1/CStratRRnI d CA 7.99 ... -2.8 -4.1/ETechA m ST 30.77 +1.03 -12.8 +9.0/CTechC m ST 26.77 +0.90 -12.8 +8.2/CTechT m ST 29.41 +0.99 -12.8 +8.8/CTotBondA m CI 10.22 -0.01 +0.1 +1.2/DTotBondC m CI 10.23 ... -0.1 +0.4/ETotBondI CI 10.20 -0.01 0.0 +1.4/CTotBondT m CI 10.21 ... 0.0 +1.2/DTtlIntEq d FB 6.88 +0.13 -9.4 -0.6/CUtilA m SU 23.64 +0.24 +2.7 +7.8/BValStrA m LV 32.85 +0.72 -11.4 +3.9/EValStratT m LV 34.10 +0.74 -11.4 +3.7/EFidelity InvestmentsSerFlRtHgInc BL 8.73 -0.01 -2.5 +0.2/CSerFlRtHgIncF BL 8.73 -0.01 -2.5 +0.3/CSerREEq SR 12.29 +0.22 -8.5 +6.1/BSerREEqF SR 12.29 +0.22 -8.5 +6.3/BSerREInc SR 10.40 +0.07 -2.9 +3.9/E

SerREIncF SR 10.40 +0.07 -2.9 +4.1/EFidelity SelectAirTrans d ID 57.75 +1.30 -7.3 +14.2/ABanking d SF 21.86 +0.54 -14.5 +6.3/BBiotech d SH 163.20 +5.42 -30.8 +17.8/BBrokInv d SF 53.32 +1.19 -16.8 +1.4/DChemical d SN 120.82 +2.08 -7.6 +4.2/ACommEq d ST 24.97 +0.90 -9.8 +3.5/EComputer d ST 59.85 +1.54 -12.3 +2.5/EConsDiscr d CD 31.07 +0.67 -9.1 +11.3/AConsStpl d CC 89.50 +0.86 -2.0 +9.3/BConstHou d CD 50.51 +1.25 -13.0 +6.3/EDefAero d ID 103.27 +1.90 -10.2 +10.4/AElectron d ST 65.75 +2.65 -13.0 +15.8/AEnergy d EE 31.87 +0.21 -9.4 -10.6/AEnergySvc d EE 35.83 +0.70 -12.7 -18.3/DFinSvc d SF 73.69 +1.25 -12.3 +4.8/BGold d SP 16.55 -0.99 +22.6 -20.1/BHealtCar d SH 178.90 +4.34 -14.1 +21.2/AHlthCareSvcs d SH 75.50 +1.36 -10.6 +14.9/DITServcs d ST 35.51 +0.71 -11.2 +14.1/AIndustEq d ID 33.94 +0.58 -7.0 +5.4/EIndustr d ID 26.88 +0.50 -8.0 +6.7/DInsur d SF 62.30 +0.54 -7.9 +11.2/ALeisure d CD 123.44 +2.68 -5.0 +12.4/AMaterials d SN 61.19 +0.99 -10.9 -2.0/AMedEqSys d SH 32.72 +0.76 -8.8 +16.3/CMultimed d CD 66.17 +1.43 -9.8 +8.7/CNatGas d EE 17.40 +0.17 -13.3 -18.3/DNatRes d EE 21.07 +0.10 -10.9 -12.6/BPharm d SH 18.32 +0.31 -10.9 +16.6/CRetail d CD 94.36 +2.31 -10.3 +16.8/ASelctUtil d SU 65.89 +0.65 +2.7 +8.1/BSwreITSvcs d ST 106.69 +2.10 -12.1 +13.9/ATech d ST 103.23 +3.41 -12.6 +9.5/CTelecom d SC 59.88 +0.69 -1.1 +8.0/BTrans d ID 71.11 +1.53 -2.5 +12.2/AWireless d SC 7.56 +0.17 -7.4 +4.4/CFidelity Spartan500IdxAdvtg LB 66.79 +1.10 -7.0 +9.9/A500IdxAdvtgInst LB 66.80 +1.11 -7.0 +9.9/A500IdxInstl LB 66.80 +1.11 -7.0 +9.9/A500IdxInv LB 66.79 +1.11 -7.0 +9.8/AEMktsIdxAdvtg d EM 7.13 +0.15 -7.6 -9.5/CExtMktIdAg d MB 44.06 +1.03 -12.2 +5.0/DExtMktIdI d MB 44.06 +1.04 -12.2 +4.9/DExtMktIdxAdvtg d MB 44.05 +1.03 -12.2 +5.0/DFdSpIntAt GL 11.25 -0.03 +3.8 +2.6/DFdSpIntIv GL 11.25 -0.03 +3.8 +2.5/EFdSpL/TAt GL 13.72 -0.13 +7.8 +6.4/AFdSpL/TIv GL 13.72 -0.13 +7.9 +6.3/BFdSpS/TAt GS 10.53 ... +1.4 +1.0/AGlbexUSIdxAdvtg d FB 9.67 +0.20 -8.9 -2.8/EGlbexUSIdxInv d FB 9.67 +0.20 -8.9 -2.8/EInPrInFiA IP 9.49 -0.04 +1.4 -1.6/AIntlIdxAdg d FB 32.45 +0.71 -9.7 0.0/BIntlIdxAdvtgIns d FB 32.45 +0.71 -9.7 +0.1/BIntlIdxIn d FB 32.44 +0.70 -9.7 -0.1/BIntlIdxInst d FB 32.45 +0.70 -9.7 +0.1/BMdCpIdxAdvtg d MB 14.87 +0.31 -8.9 +7.5/AMdCpIdxInst d MB 14.87 +0.31 -8.9 +7.5/ARlEstIdxAdvtg d SR 13.75 +0.25 -8.8 +6.6/ASmCpIdxInv d SB 13.58 +0.32 -12.2 +4.2/CTotMktIdAg d LB 54.00 +0.96 -8.0 +8.9/BTotMktIdI d LB 54.00 +0.96 -8.0 +8.9/BTtMktIdxAdvtgI d LB 53.99 +0.96 -8.0 +8.9/BTtMktIdxInst d LB 54.00 +0.96 -7.9 +9.0/BFidelity¬ÆCnrvIncMnBdIstl MS 10.06 ... +0.3 NA/LtdTermMuniInc d MS 10.72 ... +1.0 +1.4/BSer1000ValInd LV 9.47 +0.14 -7.2 NA/Ser1000ValIndF LV 9.47 +0.14 -7.2 NA/SerBlueChipGr LG 9.91 +0.21 -13.0 NA/SerBlueChipGrF LG 9.91 +0.21 -13.0 NA/SerSmCapDis SB 8.87 +0.23 -9.3 NA/SerSmCapDisF SB 8.87 +0.23 -9.3 NA/Series100IdxF LB 12.47 +0.19 -6.5 NA/SeriesGrowthCo LG 11.08 +0.24 -14.1 NA/SeriesGrowthCoF LG 11.08 +0.23 -14.1 NA/Financial InvestorsLstPrvEqA m WS 5.43 +0.04 -10.2 +4.5/BLstPrvEqI d WS 5.49 +0.04 -10.4 +4.8/BFirst EagleFndofAmY b MB 32.30 +0.59 -9.3 +6.0/CFundofAmericaI MB 32.29 +0.59 -9.3 NA/GlbA m IH 49.47 +0.71 -3.7 +3.5/AGold m SP 13.48 -0.67 +17.9 -17.7/AOverseasA m FB 21.01 +0.41 -4.4 +2.2/AUSValueA LB 18.01 +0.14 -3.2 +3.9/EUSValueA m LB 17.77 +0.13 -3.3 +3.6/EFirst InvestorsEqIncA m LV 8.59 +0.12 -5.7 +6.7/CGlobalA m WS 6.38 +0.12 -11.6 +4.3/BGovtA m GI 10.82 -0.01 +1.6 +0.9/DGrowIncA m LB 18.57 +0.32 -8.8 +6.2/DIncomeA m HY 2.28 +0.01 -1.9 +0.4/BIntlA m FG 12.36 +0.17 -6.2 -0.2/CInvGradeA m TW 9.45 -0.02 +0.3 +1.4/COpportA m MB 32.44 +0.60 -9.7 +7.5/ASelectGrowthA m LG 9.95 +0.18 -9.5 +10.0/BSpecSitA m SB 21.68 +0.40 -11.4 +3.8/CTotalRetA m MA 17.27 +0.17 -5.2 +4.1/CTxExIncA m MI 9.94 -0.01 +1.2 +2.8/CTxExOppsA m ML 17.20 -0.02 +1.4 +3.2/CTxFNYA m MY 14.85 -0.02 +1.4 +2.7/CFirst PacificHIMuniBd b SL 11.36 -0.01 +1.4 +3.1/AForumAbStratI AM 10.59 -0.08 +5.0 +1.2/BPolGlbVal d WS 19.38 +0.31 -8.4 +7.3/AForwardIntlSmIns FQ 15.79 +0.43 -10.4 +4.6/ASelIncA m RR 20.81 +0.26 -7.1 +2.3/DSelIncC m RR 20.29 +0.25 -7.2 +1.8/EFrankTemp-FrankFed TF A m ML 12.47 -0.01 +1.4 +3.2/CFed TF C m ML 12.47 ... +1.4 +2.7/DFedIntA m MI 12.57 ... +1.7 +2.7/CFedIntrmT/FC m MI 12.60 -0.01 +1.6 +2.1/DFedLmtT/FA m MS 10.46 ... +0.6 +0.8/DFedTxFrIA ML 12.48 -0.01 +1.4 +3.3/BFrankTemp-FranklinAL TF A m SL 11.37 -0.01 +1.2 +2.3/BAZ TF A m SL 11.13 ... +1.6 +2.8/AAdjUSC m GS 8.47 -0.01 -0.2 -0.5/EBalA x MA 10.62 +0.09 -3.3 +3.5/DBalC x MA 10.54 +0.09 -3.4 +2.8/DBalInvA m MV 30.07 +0.49 -9.9 +0.9/EBioDis A m SH 121.50 +3.62 -25.7 +17.3/BCA TF A m MC 7.58 -0.01 +1.4 +4.4/BCA TF C m MC 7.57 ... +1.3 +3.8/CCAHY A m MC 10.93 -0.02 +1.5 +5.2/ACAHY C m MC 11.01 -0.01 +1.5 +4.7/ACAInTF A m MC 13.33 -0.01 +1.9 +4.9/ACAInTF C m MC 13.52 -0.02 +1.8 +4.3/BCAInTFAdv MF 12.39 -0.01 +1.9 +3.6/BCAInt A m MF 12.37 ... +2.0 +3.5/BCO TF A m SL 11.97 -0.01 +1.3 +2.7/ACT TF A m SL 10.72 -0.01 +1.3 +1.6/DCaTxFrAdv MC 7.57 ... +1.4 +4.5/BChina A m CH 18.08 +0.48 -9.8 -9.5/ECvtSc A m CV 16.03 +0.22 -7.3 +4.5/ACvtSc C m CV 15.81 +0.22 -7.5 +3.7/ADynaTechA m LG 41.85 +0.87 -14.4 +9.5/CDynaTechC m LG 36.12 +0.74 -14.4 +8.7/CDynaTechR6 LG 42.95 +0.89 -14.3 NA/EqIn C m LV 20.28 +0.34 -6.0 +6.6/CEqInA m LV 20.43 +0.35 -5.9 +7.3/BFL TF A m SL 11.21 -0.01 +1.4 +2.1/CFLRtDAAdv BL 8.12 -0.01 -2.0 +0.2/CFlRtDAC m BL 8.12 -0.01 -2.1 -0.4/DFlRtDAccA m BL 8.12 -0.01 -1.9 0.0/DFlexCapGrowthR6 LG 40.29 +0.92 -15.4 NA/FlxCpGr A m LG 38.34 +0.87 -15.4 +6.6/EFlxCpGrAd LG 39.97 +0.90 -15.4 +6.9/DFlxCpGrC m LG 30.97 +0.70 -15.5 +5.8/EGA TF A m SL 12.36 -0.01 +1.4 +2.6/AGATxFInC m SL 12.53 -0.01 +1.4 +2.0/CGoldPrM A m SP 12.98 -0.65 +17.9 -21.8/CGrOppA m LG 28.03 +0.58 -13.0 +8.7/CGrOppAdv LG 29.68 +0.62 -13.0 +9.0/CGrOppC m LG 24.56 +0.51 -13.0 +7.9/DGrOppR6 LG 29.84 +0.63 -12.9 NA/GrowAdv LG 67.84 +1.14 -7.7 +10.2/BGrowC m LG 62.89 +1.05 -7.8 +9.1/CGrowthA m LG 67.72 +1.13 -7.7 +9.9/BGrowthR b LG 67.49 +1.13 -7.7 +9.7/BGrowthR6 LG 67.76 +1.14 -7.6 NA/HY TF A m HM 10.62 -0.01 +1.6 +3.4/DHY TF C m HM 10.80 -0.01 +1.4 +2.8/DHighIncA m HY 1.55 +0.01 -5.6 -3.7/EHighIncAd HY 1.55 +0.01 -6.1 -3.7/EHighIncC m HY 1.56 +0.01 -6.2 -4.3/EHighIncR b HY 1.57 +0.01 -6.1 -4.2/EInSCGrA m FQ 16.72 +0.13 -9.9 +3.0/CInSCGrAd FQ 16.74 +0.13 -9.9 +3.2/BInSCGrR6 FQ 16.75 +0.13 -9.8 NA/Income C m CA 1.99 +0.02 -5.3 -0.3/EIncomeA m CA 1.96 +0.02 -5.8 0.0/EIncomeAdv CA 1.95 +0.02 -5.3 +0.3/EIncomeR b CA 1.93 +0.02 -5.4 -0.2/EIncomeR6 CA 1.95 +0.02 -5.3 NA/Ins TF C m ML 12.70 ... +1.3 +3.1/CInsTF A m ML 12.52 ... +1.4 +3.7/AKY TF A m SL 11.36 ... +1.3 +2.3/BLA TF A m SL 11.54 -0.01 +1.4 +2.5/BLoDurTReA m CS 9.65 +0.01 -0.7 +0.2/DLrgCpValA m LV 14.23 +0.27 -9.5 +3.8/EMATFA m MT 12.00 -0.01 +1.5 +3.1/AMD TF A m SL 11.37 ... +1.2 +1.9/CMITFA m SL 11.82 -0.01 +1.1 +2.3/BMITFC m SL 12.00 -0.01 +1.0 +1.7/DMNTFA m SM 12.70 ... +1.5 +2.5/DMNTFC m SM 12.83 -0.01 +1.4 +2.0/EMO TF A m SL 12.08 ... +1.3 +1.9/CMO TF C m SL 12.19 ... +1.2 +1.3/DMicValA m SV 26.40 +0.40 -7.9 +0.9/E

NC TF A m SL 12.00 ... +1.1 +1.2/DNC TF C m SL 12.17 -0.01 +0.9 +0.6/ENJ TF A m MJ 11.75 -0.01 +1.0 +1.5/DNJ TF C m MJ 11.90 ... +1.0 +1.0/ENY TF A m MY 11.56 ... +1.3 +2.1/DNY TF Adv MY 11.56 ... +1.2 +2.2/DNY TF C m MY 11.55 ... +1.2 +1.6/ENYIntTFA m MN 11.99 -0.01 +2.1 +3.0/ANYIntTFC m MN 12.03 -0.01 +2.0 +2.5/CNatResA m SN 18.78 +0.12 -8.1 -18.4/EOHTFA m MO 12.96 -0.01 +1.5 +3.3/AOHTFC m MO 13.13 ... +1.5 +2.8/BOR TF A m SL 11.94 -0.01 +1.4 +2.1/COR TF C m SL 12.12 -0.01 +1.4 +1.5/DPA TF A m MP 10.34 -0.01 +1.2 +2.2/DPA TF C m MP 10.46 -0.01 +1.2 +1.6/EPR TF A m HM 9.33 ... +0.5 -3.9/ERESecA m SR 20.55 +0.32 -8.1 +6.6/ARealRetA m IP 9.45 +0.01 -1.8 -3.2/ERisDivAdv LB 45.98 +0.63 -3.6 +7.4/DRisDivR b LB 45.87 +0.63 -3.7 +6.9/DRisDv C m LB 45.23 +0.62 -3.7 +6.3/DRisDvA m LB 46.02 +0.64 -3.6 +7.1/DRisDvR6 LB 45.98 +0.64 -3.6 NA/SmCpGI C m MG 21.70 +0.55 -12.5 +4.8/CSmCpGrA m SG 13.72 +0.41 -19.8 +3.0/DSmCpGrAd SG 14.57 +0.43 -19.8 +3.3/CSmCpGrC m SG 11.80 +0.35 -19.9 +2.2/DSmCpGrR6 SG 14.66 +0.44 -19.8 NA/SmCpValA m SV 41.16 +0.65 -7.5 +2.0/DSmCpValC m SV 37.33 +0.58 -7.6 +1.2/DSmCpValR b SV 40.77 +0.64 -7.6 +1.8/DSmCpVlAd SV 42.79 +0.67 -7.5 +2.3/DSmMCpGAdv MG 30.31 +0.77 -12.4 +5.9/CSmMdCpGrA m MG 28.27 +0.72 -12.5 +5.6/CStrIncA m MU 8.88 +0.03 -2.6 -1.0/EStrIncAdv MU 8.89 +0.03 -2.6 -0.8/DStraIncR b MU 8.84 +0.02 -2.7 -1.3/EStrinc C m MU 8.87 +0.02 -2.8 -1.4/ETN MuBndA m SL 11.45 -0.01 +1.5 +2.0/CTotRetAdv CI 9.52 ... -0.5 +1.2/DTotalRetA m CI 9.48 ... -0.7 +0.9/DTotalRetC m CI 9.45 ... -0.6 +0.6/EUS Gov C m GI 6.34 +0.01 +0.9 +1.1/DUSGovA m GI 6.38 ... +0.7 +1.6/CUSGovR6 GI 6.40 ... +0.8 NA/USGovtAdv GI 6.40 ... +0.7 +1.7/BUtilAdv SU 16.27 +0.11 +4.8 +9.8/AUtilitiesR6 SU 16.27 +0.11 +4.8 NA/Utils A m SU 16.15 +0.11 +4.7 +9.6/AUtils C m SU 16.07 +0.11 +4.7 +9.0/AVA TF A m SL 11.56 -0.01 +1.2 +1.8/CFrankTemp-MutualDiscov C m WS 26.00 +0.46 -9.0 +2.2/DDiscov Z WS 26.76 +0.48 -8.8 +3.2/CDiscovA m WS 26.30 +0.47 -8.9 +2.9/CDiscovR b WS 25.97 +0.46 -8.9 +2.7/DEuro Z ES 16.86 +0.36 -13.4 +0.7/DEuroA m ES 16.39 +0.34 -13.5 +0.4/DEuroR6 ES 16.85 +0.35 -13.5 NA/Europ C m ES 16.40 +0.34 -13.6 -0.4/EFinSv C m SF 17.16 +0.31 -12.5 +6.2/BFinlSvcA m SF 17.25 +0.31 -12.4 +6.9/BFinlSvcZ SF 17.20 +0.31 -12.4 +7.2/BQuestA m WS 13.39 +0.17 -6.3 +2.9/DQuestC m WS 13.17 +0.16 -6.5 +2.1/DQuestZ WS 13.56 +0.18 -6.3 +3.2/CShares C m LV 23.62 +0.37 -7.5 +3.8/EShares Z LV 24.08 +0.39 -7.4 +4.8/DSharesA m LV 23.87 +0.39 -7.4 +4.5/DSharesR b LV 23.75 +0.38 -7.4 +4.3/ESharesR6 LV 24.07 +0.39 -7.4 NA/FrankTemp-TempletonDvMk A m EM 12.67 +0.24 -6.8 -13.7/EEmMkSmCaA m EM 10.34 +0.09 -8.7 -3.9/AFgn A m FV 5.66 +0.10 -11.3 -3.5/EForeignR b FV 5.56 +0.10 -11.2 -3.8/EFrSmCoSer FA 18.84 +0.33 -9.8 +0.9/DFrgn Adv FV 5.58 +0.10 -11.1 -3.3/EFrgn C m FV 5.54 +0.10 -11.2 -4.2/EFrgnR6 FV 5.57 +0.09 -11.3 NA/GlBond C x IB 10.94 +0.05 -5.2 -2.8/DGlBondA x IB 10.91 +0.04 -5.3 -2.4/DGlBondAdv x IB 10.87 +0.04 -5.2 -2.2/CGlBondR6 x IB 10.87 +0.04 -5.1 NA/GlOp A m WS 15.86 +0.34 -10.9 -1.7/EGlSmCo A m WS 7.25 +0.13 -9.4 -0.1/EGrowth Ad WS 19.52 +0.37 -10.9 +0.5/EGrowth C m WS 19.04 +0.37 -11.0 -0.5/EGrowthA m WS 19.50 +0.37 -11.0 +0.2/EGrowthR6 WS 19.48 +0.37 -10.9 NA/IncomeA1 m IH 2.52 +0.04 -9.7 -0.4/DIncomeC1 m IH 2.52 +0.04 -9.7 -0.8/DWorld C m WS 12.75 +0.23 -11.9 -1.3/EWorldA m WS 13.24 +0.24 -11.8 -0.5/EWorldAdv WS 13.21 +0.24 -11.8 -0.2/EFranklin TempletonAdjSecAdv GS 8.49 ... 0.0 +0.2/DCAHYMuniA MC 10.95 -0.02 +1.5 +5.3/ACAIntTxFrC m MF 12.41 ... +1.9 +2.9/DConAllcC m CA 12.43 +0.10 -6.2 0.0/ConAllcR b CA 12.63 +0.10 -6.1 +0.5/ConAllctA m CA 12.68 +0.10 -6.1 +0.8/CoreAll A m LG 15.06 +0.28 -10.4 +5.3/ECoreAllC m LG 14.87 +0.27 -10.5 +4.5/ECvtSecAdv CV 16.03 +0.22 -7.3 +4.7/ADynaTcAdv LG 42.75 +0.88 -14.3 +9.8/BEmMktDtOp EB 9.46 +0.05 -3.2 -2.3/BFdrInm-TT/FIcAd MI 12.60 ... +1.8 +2.8/CFndAllA m AL 11.18 +0.16 -7.9 +1.6/EFndAllC m AL 11.01 +0.16 -9.3 +0.3/GlbBdR x IB 10.92 +0.05 -5.1 -2.6/DGlbEqA WS 7.72 +0.13 -11.6 +1.3/DGrAllcA m AL 15.67 +0.22 -9.2 +2.8/GrAllcC m AL 15.27 +0.21 -9.2 +2.1/GrAllcR b AL 15.47 +0.21 -9.2 +2.6/HYldTFInA HM 10.66 -0.01 +1.5 +3.5/CIntlGrA m FG 9.64 +0.17 -9.5 -1.8/ELDurTRAdv CS 9.68 ... -0.8 +0.5/CLwDurTolRtC m CS 9.63 +0.01 -0.9 -0.2/EModAllcA m MA 13.54 +0.15 -7.6 +1.5/ModAllcC m MA 13.17 +0.14 -7.7 +0.8/ModAllcR b MA 13.49 +0.15 -7.6 +1.3/Franklin Templeton IGlTlRtA x IB 10.75 +0.05 -5.9 -3.0/DGlTlRtAdv x IB 10.77 +0.05 -5.8 -2.8/DGlTlRtC x IB 10.74 +0.05 -5.9 -3.4/EGlTlRtR6 x IB 10.76 +0.05 -5.9 NA/GlobalBalC m IH 2.51 +0.04 -9.4 -1.1/DFrost FundsTtlRetBdInv b CS 10.13 ... -0.4 +1.9/Fund XFundXUpgd LG 43.59 ... -12.3 +5.5/GEElfunDivr MA 16.50 +0.23 -5.7 +3.4/DElfunIEq FB 16.98 +0.57 -12.1 -1.0/CElfunInc CI 11.23 ... +0.1 +1.8/BElfunTr LG 49.60 +0.96 -9.1 +9.7/BElfunTxE ML 12.01 -0.02 +1.6 +3.3/BInstStInv MA 10.78 +0.15 -5.7 +3.4/DIsInc CI 9.23 -0.01 +0.1 +1.8/CIsIntlEq d FB 10.35 +0.36 -11.9 -1.1/CIsPrGrEIv LG 12.13 +0.24 -10.6 +10.4/BIsSmCapIv SB 14.09 +0.32 -10.3 +4.4/CIsUSEq LB 11.53 +0.21 -8.6 +8.2/CS&SInc CI 11.35 ... +0.3 +2.0/BS&SUSEq LB 43.52 +0.79 -8.6 +8.3/CGMOAABdIII MU 21.73 -0.02 -1.1 -0.1/AABdIV MU 21.78 -0.02 -1.1 0.0/CorePlIV CI 7.07 ... -1.0 +2.2/DevWStIV m WS 19.70 +0.46 -8.8 +4.1/BEmgDbtIII m EB 8.38 ... -3.5 +0.3/EmgDbtIV m EB 8.36 ... -3.5 +0.4/EmgMktII d EM 7.50 +0.16 -5.9 -11.6/EEmgMktIII m EM 7.52 +0.16 -5.9 -11.5/EEmgMktIV m EM 7.45 +0.15 -5.9 -11.5/EEmgMktV m EM 7.43 +0.15 -5.8 -11.4/EEmgMktsVI d EM 7.45 +0.16 -5.8 -11.4/EForSmCaS m FQ 12.60 +0.25 -11.5 +1.3/DFrgnSmIV m FQ 12.57 +0.25 -11.4 +1.4/DInCorEqIV FV 23.31 +0.57 -8.9 -0.8/CIntCEqIII FV 23.33 +0.57 -8.9 -0.8/CIntCEqVI FV 23.32 +0.57 -8.8 -0.7/CIntIVlIII FV 18.25 +0.42 -9.2 -0.7/CIntItVlIV FV 18.22 +0.42 -9.3 -0.6/CIntlSmIII m FA 6.41 +0.11 -9.6 +2.6/CQuIII LB 18.72 +0.28 -3.2 +9.5/BQuIV LB 18.74 +0.28 -3.2 +9.5/BQuV LB 18.74 +0.27 -3.3 +9.5/BQuVI LB 18.72 +0.28 -3.2 +9.6/BTxMdIEIII FV 12.81 +0.32 -10.2 -1.1/CUSEqAllcIII LB 13.45 +0.24 -6.6 +7.7/CUSEqAllcIV LB 13.42 +0.24 -6.5 +7.7/CUSEqAllcVI LB 13.39 +0.24 -6.6 +7.8/CUSTrsy GS 25.00 ... +0.1 +0.1/DGabelliABC d NE 10.06 +0.03 -0.4 +2.3/BABCAdv m NE 9.97 +0.03 -0.4 +2.0/BAssetAAA m LB 50.69 +0.89 -6.3 +4.4/EEqIncomeAAA m LB 23.98 +0.43 -6.8 +4.8/EGrowthAAA m LG 43.29 +0.77 -9.1 +9.8/BSmCpGrAAA m SB 42.07 +0.78 -7.7 +4.7/CSmCpGrthI d SB 42.81 +0.79 -7.7 +4.9/BUtilA m SU 8.86 +0.10 +1.3 +4.9/DUtilAAA m SU 8.74 +0.09 +1.3 +4.8/DUtilC m SU 6.72 +0.07 +1.2 +4.1/DValue m LB 13.12 +0.26 -7.1 +1.6/EGatewayGatewayA m LO 28.71 +0.27 -3.4 +2.6/DGaveKalKLAllcInstl d AL 13.22 +0.09 -4.5 +6.8/AGenevaAdvAlCGrI d LG 21.86 +0.42 -13.6 +4.3/EAdvEqIncI d LG 27.11 +0.48 -10.0 +2.4/E








Gerstein FisherMFIntGrEq d FG 11.71 +0.23 -10.1 +3.7/AGlenmedeCoreFixIn CI 11.20 -0.01 +1.5 +1.7/CIntl FV 12.06 +0.28 -9.8 -0.8/CMuniInt MS 11.15 ... +1.6 +2.0/ASmCapEqAd SB 22.38 +0.48 -10.1 +6.7/AStratEq LG 18.61 +0.37 -6.8 +9.4/CGoldenSmCpCrI SB 15.53 +0.36 -12.7 +7.2/AGoldman SachsAggStrA m WS 12.85 ... -11.0 +2.8/BalStrA m IH 9.98 ... -4.1 +1.0/CapGrA m LG 21.09 +0.38 -10.5 +8.7/CCapGrIs LG 22.96 +0.41 -10.5 +9.1/CCorFixIA m CI 10.40 ... +1.0 +1.7/CCorFixIIs CI 10.44 -0.01 +1.0 +2.1/BDynMuIncA m MI 15.71 -0.01 +0.9 +2.4/DDynMuIncIs MI 15.71 -0.01 +1.0 +2.7/CEmgMEqIs EM 14.07 +0.25 -8.5 -5.2/AEnhIncIs UB 9.35 ... -0.2 +0.1/DG&IStrA m IH 10.88 ... -6.4 +1.4/G&IStrC m IH 10.68 ... -6.5 +0.6/GlbIncIs IB 12.01 +0.01 +0.6 +3.1/AGovtIncA m GI 15.01 -0.02 +2.1 +1.5/CGrIncA m LV 28.53 +0.51 -7.8 +6.9/CGrOppA m MG 18.25 +0.40 -11.5 +4.4/DGrOppC m MG 13.95 +0.31 -11.6 +3.6/DGrOppIs MG 20.79 +0.46 -11.5 +4.8/CGrStrA m IH 11.61 ... -8.6 +2.0/GrStrC m IH 11.58 ... -8.7 +1.2/HiQuFlRtI UB 8.62 -0.01 -0.3 -0.2/EHiYdMunIs d HM 9.28 ... +0.9 +4.0/BHiYieldA m HY 5.72 +0.04 -4.4 -0.8/DHiYieldIs d HY 5.74 +0.04 -4.3 -0.5/CHiYldMunA m HM 9.28 ... +0.9 +3.7/CIncBldrA m CA 19.72 +0.21 -5.1 +2.0/CIntEqInsI FV 9.62 +0.21 -8.6 +2.6/AIntlEqIs FB 15.72 +0.36 -10.6 -1.1/CLgCapValA m LV 13.85 +0.25 -9.1 +6.2/CLgGrInsA m LG 20.59 +0.37 -9.2 +11.9/ALgGrInsI LG 21.21 +0.39 -9.1 +12.3/ALgValInsI LV 14.85 +0.26 -10.2 +7.5/BMidCapVaA m MV 29.36 +0.54 -10.8 +3.5/DMidCpVaIs MV 29.62 +0.54 -10.8 +3.9/DRealEstIs SR 18.27 +0.36 -8.5 +6.5/AShDuGovA m GS 10.07 -0.01 +0.5 +0.1/DShDuGovIs GS 10.04 ... +0.6 +0.5/CShDuTFIs MS 10.59 -0.01 +0.6 +1.0/CSmCpValA m SB 41.90 +0.76 -10.4 +4.8/BSmCpValIs SB 44.74 +0.82 -10.3 +5.2/BTechOppsA m ST 14.79 +0.33 -16.0 +6.8/DUSEqInsA m LB 35.50 +0.62 -9.4 +9.0/BUSEqInsI LB 36.41 +0.64 -9.4 +9.5/BGoodHavenGoodHaven d MV 18.35 -0.03 -5.3 -8.2/EGreen CenturyBalanced d AL 21.40 +0.33 -6.5 +5.3/BEquity d LG 29.51 +0.51 -7.1 +9.6/BGreenspringGreensprretl d MA 21.02 +0.34 -5.2 -0.6/EGuggenheimInvGrdBdA m CI 17.81 -0.02 +0.2 +3.9/ALgCorA m LB 18.61 +0.31 -7.4 +9.0/BMCapValA m SV 24.69 +0.44 -7.0 +1.4/DMgdFutsStraP b FF 23.22 +0.07 0.0 +4.0/CGuideMarkCoFxIncSvc b CI 9.39 ... +1.0 +0.9/LrgCpCoreSvc b LG 13.32 +0.27 -7.9 +8.4/CWldeUSSrv b FB 7.04 +0.14 -9.0 -2.8/EGuideStone FundsAggAllInv WS 9.52 ... -11.6 +2.5/BlcAlloInv CA 10.17 ... -5.0 +0.7/CsvAllInv CA 10.33 ... -2.7 -0.2/EqIndxInstl LB 8.00 +0.13 -7.2 +9.6/AEqIndxInv LB 20.96 +0.35 -7.2 +9.4/BExtDurInstl CL 3.80 ... +0.2 +2.5/DGrAlloInv AL 9.91 ... -8.5 +1.0/GrEqInstl LG 8.38 +0.17 -12.1 +9.0/CGrEqInv LG 19.35 +0.41 -12.1 +8.8/CIntEqInstl FB 8.85 +0.19 -9.0 -0.9/CIntEqInv FB 11.98 +0.26 -9.0 -1.2/CLowDurInstl CS 8.36 ... -0.1 +0.6/CLowDurInv CS 13.26 ... -0.1 +0.4/DMedDurInstl CI 6.67 ... +0.2 +1.6/CMedDurInv CI 14.35 ... +0.2 +1.4/DSmCapEqInstl SB 6.53 +0.15 -12.7 +2.9/DSmCapEqInv SB 13.24 +0.31 -12.7 +2.7/DValEqInstl LV 6.88 +0.12 -8.9 +6.9/CValEqInv LV 17.72 +0.31 -8.9 +6.6/CGuinness AtkinsonGlblInnoInv WS 28.03 ... -10.9 +8.9/HSBC InvestorOpportuni MG 11.09 +0.30 -18.6 +1.2/EHancock HorizonBurknrdA f SB 48.08 ... -12.2 +2.7/CoreBdInstl CI 15.87 ... +0.5 +0.5/HarborBond CI 11.46 ... -0.1 +1.2/CapApInst LG 52.26 +1.01 -14.1 +11.3/ACapAprAdm b LG 51.61 +1.00 -14.1 +11.1/ACapAprInv b LG 50.92 +0.98 -14.1 +10.9/AConvrtSecInstl d CV 9.43 +0.09 -6.7 +1.5/DHiYBdInst d HY 9.08 +0.03 -3.3 0.0/CIntlAdm b FB 54.70 +1.15 -7.7 -2.3/DIntlGr FG 11.22 +0.27 -8.8 -1.1/DIntlInstl FB 54.89 +1.16 -7.6 -2.0/DIntlInv b FB 54.40 +1.15 -7.7 -2.4/DLrgCapVal LB 10.46 +0.20 -7.3 +8.3/CMidCpGr MG 7.15 +0.20 -17.3 +3.9/DMidCpVal MV 17.26 +0.39 -8.7 +8.8/AMidGrAdv b MG 6.91 +0.19 -17.3 +3.6/DRealRetI IP 8.85 -0.04 -0.2 -2.8/DSmCpGr SG 10.07 +0.27 -16.4 +5.4/BSmCpVal SB 22.59 +0.48 -8.7 +5.9/AHarding LoevnerEmgMkts d EM 36.01 ... -8.2 -6.9/IntlEq d FG 15.46 ... -9.6 -0.7/HartfordBalA m MA 19.51 +0.20 -4.4 +6.4/ABalC m MA 19.50 +0.20 -4.4 +5.7/BBalHLSIA MA 25.57 +0.25 -3.9 +7.0/ABalHLSIB b MA 25.92 +0.25 -4.0 +6.8/ABalIncA m CA 12.59 +0.08 -2.4 +4.4/ABalIncC m CA 12.43 +0.08 -2.4 +3.7/ABalIncI CA 12.60 +0.08 -2.3 +4.7/ABalIncR3 b CA 12.63 +0.08 -2.4 +4.2/ACapAppIIA m WS 13.65 +0.29 -12.0 +4.2/BCapAppIIC m WS 12.52 +0.26 -12.1 +3.5/CCapApr C m LB 24.56 +0.52 -11.7 +7.2/DCapAprA m LB 30.32 +0.64 -11.6 +7.9/CCapAprB m LB 24.13 +0.51 -11.7 +7.0/DCapAprI LB 30.40 +0.65 -11.6 +8.3/CCapAprR4 b LB 33.75 +0.72 -11.6 +7.9/CCapAprY LB 34.50 +0.73 -11.6 +8.4/CChksBalsA m MA 8.97 +0.11 -6.0 +5.8/ACksBalsC m MA 8.91 +0.11 -6.1 +5.0/BCoreEqA m LB 21.94 +0.35 -6.8 +13.2/ACoreEqC m LB 20.27 +0.32 -6.9 +12.4/ACoreEqY LB 22.18 +0.35 -6.8 +13.7/ACpApHLSIA LB 39.32 +0.81 -11.5 +7.3/DCpApHLSIB b LB 38.85 +0.80 -11.6 +7.0/DDivGrR4 b LV 21.37 +0.34 -6.3 +8.3/BDivGrR5 LV 21.43 +0.33 -6.3 +8.6/ADivGrowA m LV 21.01 +0.33 -6.3 +8.3/BDivGrowC m LV 20.40 +0.32 -6.4 +7.5/BDivGrowI LV 20.92 +0.33 -6.3 +8.5/ADivGthY LV 21.44 +0.33 -6.3 +8.7/ADsEqHLSIA LB 14.49 +0.24 -7.0 +13.7/ADvGrHLSIA LV 20.69 +0.33 -6.3 +8.8/ADvGrHLSIB b LV 20.62 +0.33 -6.4 +8.5/AEmMktLclY EB 6.66 -0.01 +0.1 -9.3/DEqIncA m LV 16.12 +0.24 -4.7 +7.7/BEqIncC m LV 16.03 +0.23 -4.8 +6.9/CEqIncI LV 16.05 +0.24 -4.6 +8.0/BEqIncY LV 16.26 +0.24 -4.6 +8.1/BFloatRtA m BL 7.89 ... -2.4 -0.3/DFloatRtC m BL 7.88 ... -2.5 -1.1/EFloatRtI BL 7.90 ... -2.4 0.0/DFloatRtY BL 7.88 ... -2.4 0.0/DGlbAllAstA m IH 9.33 +0.13 -7.0 +0.6/DGlbGrthIA WS 21.86 +0.45 -10.4 +9.8/AGlbRealAstY IH 7.20 +0.02 -4.0 -12.1/EGrAlA m IH 9.32 +0.15 -8.5 +1.2/CGrAlC m IH 9.20 +0.14 -8.6 +0.4/DGrOpHLSIA LG 29.69 +0.63 -14.8 +11.2/AGrOpHLSIB b LG 28.75 +0.61 -14.8 +10.9/AGrOppA m LG 31.96 +0.70 -15.0 +10.3/BGrOppC m LG 22.20 +0.48 -15.1 +9.5/BGrOppI LG 33.05 +0.72 -15.0 +10.6/BGrOppY LG 34.90 +0.76 -14.9 +10.8/BHealthcarA m SH 29.43 +0.67 -16.1 +18.0/BHealthcarC m SH 25.17 +0.58 -16.1 +17.2/BHealthcarI SH 30.50 +0.69 -16.0 +18.4/BHiYdHLSIA HY 7.32 +0.04 -3.0 +0.1/BHiYldA m HY 6.55 +0.03 -3.0 -0.1/CHthcHLSIA SH 25.38 +0.59 -16.3 +19.0/AInOpHLSIA FB 12.75 +0.22 -10.1 +1.4/AInOpHLSIB b FB 12.90 +0.23 -10.2 +1.2/AInflPlC m IP 10.10 -0.01 +0.2 -3.6/EInflPlusA m IP 10.52 -0.01 +0.4 -2.9/DIntlOppA m FB 12.93 +0.21 -10.0 +0.7/BIntlOppY FB 13.52 +0.22 -10.0 +1.2/AIntlOppoI FB 12.86 +0.21 -10.0 +1.1/AIntlSmCoY FR 12.67 +0.23 -13.0 +3.8/BIntlValY FV 12.38 +0.27 -11.1 +2.2/AMCVlHLSIA MV 10.90 +0.24 -11.6 +5.5/CMdCpHLSIA MG 30.29 +0.67 -10.0 +9.2/AMdCpValA m MV 12.01 +0.26 -11.6 +4.9/DMidCapA m MG 21.13 +0.46 -9.9 +8.7/AMidCapC m MG 16.13 +0.35 -10.0 +7.9/AMidCapI MG 21.58 +0.48 -9.9 +9.0/AMidCapR4 b MG 24.13 +0.54 -9.9 +8.7/AMidCapR5 MG 24.55 +0.54 -9.9 +9.1/AMidCapY MG 24.71 +0.55 -9.9 +9.2/A

ModAlA m IH 9.95 +0.12 -6.7 -0.7/DModAlC m IH 9.79 +0.12 -6.9 -1.4/EMuniOppA m MI 8.70 ... +1.5 +3.2/BMuniOppI MI 8.72 ... +1.6 +3.4/AShtDurA m CS 9.68 ... -0.2 +0.7/CShtDurC m CS 9.68 ... -0.3 -0.1/ESm-CpGrHLSIA SG 21.41 +0.55 -14.1 +6.3/ASmCoHLSIA SG 14.36 +0.37 -18.0 +2.2/DSmCpGrA m SG 37.81 +0.97 -14.4 +6.1/ASmCpGrI SG 38.79 +1.00 -14.3 +6.4/ASmCpGrY SG 40.61 +1.05 -14.3 +6.6/ASmCpHLSIB b SG 20.93 +0.54 -14.2 +6.1/ASmallCoA m SG 13.60 +0.34 -17.9 +1.7/DSmallCoY SG 16.35 +0.42 -17.8 +2.2/DStHLSFdIB b LB 61.61 +0.81 -3.8 +10.6/AStkHLSIA LB 61.66 +0.82 -3.7 +10.9/AStrtIncY MU 8.02 +0.04 -2.5 -0.2/DTRBdHLSIA CI 10.92 +0.01 -0.1 +1.3/DTRBdHLSIA b CI 10.85 ... -0.2 +1.0/DTotRetBdA m CI 10.08 +0.01 -0.2 +0.8/ETotRetBdY CI 10.24 +0.01 -0.1 +1.2/DUSHLSIA CI 10.52 -0.01 +1.7 +1.6/CUltraShHLSBdIA UB 10.00 ... +0.1 +0.1/DValHLSIA LV 14.41 +0.25 -7.5 +6.8/CValOppA m LV 14.97 +0.29 -9.7 +4.2/EWrldBdA m IB 10.11 -0.02 +0.4 +0.8/AWrldBdC m IB 10.09 -0.01 +0.3 +0.1/BWrldBdI IB 10.13 -0.01 +0.5 +1.1/AWrldBdY IB 10.13 -0.01 +0.4 +1.2/AHeartlandSelectVal m MV 24.95 +0.47 -7.9 +4.2/DValue m SV 31.94 +0.51 -11.2 +0.4/EValuePlus m SV 22.10 +0.21 -8.2 -3.2/EHendersonEuroFocA m ES 29.19 +0.67 -13.2 +4.5/AEuroFocC m ES 27.38 +0.63 -13.3 +3.7/AIntlOppA m FB 23.50 +0.61 -11.2 +3.3/AIntlOppC m FB 22.01 +0.58 -11.3 +2.5/AHennessyCornerGrInv MB 17.53 +0.42 -8.3 +8.8/ACorsMdCp30I MB 17.71 +0.46 -6.3 +8.4/ACorsMdCp30Inv MB 17.35 +0.45 -6.4 +8.1/AEqIncI MA 14.06 +0.16 -4.3 +5.2/BEqIncInv b MA 14.86 +0.17 -4.3 +4.8/BFocusI MG 65.37 +0.97 -7.2 +10.2/AFocusInv b MG 64.14 +0.95 -7.2 +9.8/AGsUtlInv SU 24.62 +0.30 +1.3 +6.8/DLgValInv LV 27.12 +0.44 -9.2 +5.2/DSmCpFinInv b SF 20.18 +0.35 -8.6 +7.0/BHodgesRetail m MG 29.00 +0.89 -13.5 +5.4/CSmallCapRetail m SB 15.38 +0.31 -13.4 +3.4/DHomesteadShtTmBd CS 5.19 ... +0.4 +1.2/ASmCompStk SB 32.28 +0.69 -8.9 +5.8/BValue LV 43.58 +0.61 -6.8 +9.0/AHotchkis & WileyAllCpVlA m LV 20.25 +0.36 -11.5 +5.8/DAllCpVlI LV 20.23 +0.36 -11.4 +6.1/CCoreValI LV 12.60 +0.23 -11.3 +5.7/DHWMdCValA m MV 26.68 +0.58 -13.7 +2.4/EHighYldA m HY 10.35 +0.02 -4.9 -0.8/DHighYldI d HY 10.42 +0.02 -4.8 -0.6/CLgCapValA m LV 21.87 +0.42 -10.2 +6.8/CLgCapValI LV 21.98 +0.41 -10.2 +7.0/BMidCpValI MV 27.03 +0.59 -13.6 +2.7/ESmCapValA m SV 42.24 +0.91 -13.7 +4.4/BSmCapValI SV 42.54 +0.91 -13.7 +4.7/BHussmanStrTotRet d TV 11.51 -0.10 +4.0 -0.1/BStratGrth d NE 8.64 -0.05 +5.6 -5.1/EICMSmCo SB 22.77 +0.45 -7.8 +4.8/BICONEnergy EE 9.89 +0.08 -9.3 -15.2/CINVESCOAmerValA m MV 29.25 +0.66 -11.9 +2.8/EAsPacGrA m PJ 26.60 +0.50 -5.4 -2.2/BBalAlocA m TV 10.11 +0.05 -1.6 +0.1/BBalAlocC m TV 9.78 +0.05 -1.6 -0.7/CBalAlocI TV 10.22 +0.05 -1.5 +0.3/BBalAlocY TV 10.22 +0.06 -1.4 +0.3/BCharterA m LB 16.18 +0.24 -5.8 +4.4/ECharterC m LB 15.39 +0.22 -5.9 +3.6/EComstockA m LV 19.37 +0.39 -10.7 +4.8/DComstockC m LV 19.36 +0.39 -10.7 +4.0/ECorpBondA m TW 6.78 -0.01 -1.3 +1.7/BDevMkt A m EM 23.32 +0.30 -4.8 -11.1/DDivDivA m LV 17.09 +0.24 -2.8 +10.1/ADivDivC m LV 16.87 +0.24 -2.9 +9.3/ADivDivInv b LV 17.08 +0.24 -2.8 +10.1/ADivIncA m LV 20.81 +0.20 +0.4 +11.9/AEnergyA m EE 19.96 +0.17 -12.4 -17.1/CEnergyC m EE 17.05 +0.16 -12.4 -17.7/DEnergyInv b EE 19.88 +0.18 -12.3 -17.1/CEqIncomeA m MA 8.93 +0.12 -7.2 +5.1/BEqIncomeB m MA 8.73 +0.12 -7.2 +4.3/CEqIncomeC m MA 8.77 +0.12 -7.3 +4.3/CEqWSP500A m LB 42.80 +0.84 -7.5 +8.5/CEqWSP500C m LB 41.18 +0.80 -7.6 +7.7/CEqWSP500Y LB 43.14 +0.84 -7.5 +8.7/BEuroGrA m ES 32.00 +0.30 -7.5 +2.1/BEuroGrInv b ES 31.91 +0.30 -7.5 +2.1/BEuroSmCoA m ES 11.96 +0.09 -4.7 +4.9/AFloatRtA m BL 6.88 ... -3.0 -0.2/DFloatRtC m BL 6.85 ... -3.1 -0.8/EGlHlthCrA m SH 32.10 +0.60 -16.0 +11.0/EGlHlthCrI b SH 32.11 +0.60 -16.0 +10.9/EGlS&MGrA m WS 15.43 +0.20 -10.3 +2.4/DGlbCEqtyA m WS 12.14 +0.24 -8.0 +1.9/DGlbGrA m WS 25.08 +0.50 -6.4 +4.8/BGlbRlEstA m GR 11.64 +0.23 -7.5 +1.4/DGrowIncA m LV 21.21 +0.44 -10.0 +5.7/DGrowIncC m LV 20.97 +0.43 -10.1 +4.9/DGrwthAllA m AL 12.34 +0.15 -5.7 +1.3/EGrwthAllC m AL 12.22 +0.16 -5.8 +0.6/EHiYldA m HY 3.75 +0.01 -3.8 -0.1/CHiYldMuA m HM 10.15 -0.01 +1.1 +5.3/AHiYldMuC m HM 10.12 -0.02 +1.0 +4.6/AIntMuniA m MI 11.34 -0.01 +1.5 +3.2/AIntlGrA m FG 28.85 +0.56 -6.9 +1.3/BIntlGrC m FG 26.57 +0.51 -7.0 +0.5/CIntlGrI FG 29.29 +0.57 -6.8 +1.6/BLtdTrmMuniIncA m MS 11.61 ... +1.2 +1.9/AMidCapGrA m MG 29.24 +0.68 -14.9 +5.7/CMidCapGrC m MG 22.96 +0.53 -15.0 +5.0/CMidCpCrA m MB 19.80 +0.31 -6.3 +4.0/DMidCpCrC m MB 13.52 +0.21 -6.4 +3.2/EModAllA m MA 11.32 +0.11 -4.3 +1.0/EModAllC m MA 11.22 +0.10 -4.4 +0.2/EMuniIncA m ML 13.75 -0.02 +1.4 +3.8/ANYTaxFA m MY 16.08 -0.02 +1.3 +3.2/BRealEstA m SR 20.92 +0.31 -8.6 +5.3/DRealEstC m SR 20.81 +0.31 -8.6 +4.5/DSP500IdxA m LB 20.42 +0.33 -7.1 +9.3/BSP500IdxC m LB 19.79 +0.33 -7.1 +8.5/CShtBdA m CS 8.46 ... -0.1 +0.8/BShtTrmBdC b CS 8.46 +0.01 -0.2 +0.4/CSmCapEqA m SB 12.04 +0.28 -10.3 +2.6/DSmCapGrA m SG 27.89 +0.67 -12.9 +5.5/BSmCapGrI SG 30.73 +0.74 -12.9 +5.9/ASmCapValA m SV 13.86 +0.42 -14.0 +2.6/DSmCpGrA m SG 7.49 +0.19 -15.7 +3.3/CSmCpGrIn b SG 29.08 +0.70 -12.9 +5.5/BSummit b LG 14.29 +0.27 -13.4 +9.4/CTechA m ST 30.72 +0.60 -16.8 +5.3/ETechInv b ST 30.50 +0.58 -16.8 +5.4/ETrmkEnA m MB 14.50 +0.24 -9.9 +0.4/ETrmkSelCoA m SB 13.84 +0.36 -8.5 -0.1/EUSGovtA m GI 9.02 -0.02 +1.9 +1.2/DUSMortA m CI 12.35 -0.01 +1.5 +2.5/AIVAIntlA m FQ 15.00 +0.10 -3.7 +3.5/BIntlI d FQ 15.01 +0.10 -3.7 +3.8/BWorldwideA m IH 15.83 +0.11 -3.1 +3.0/BWorldwideC m IH 15.72 +0.12 -3.1 +2.2/BWorldwideI d IH 15.83 +0.11 -3.1 +3.2/AIntrepidEnduranceInv m SV 13.12 +0.03 -2.3 +0.3/EInvestEdBlcdA m MA 10.58 +0.12 -7.5 +4.0/CGrthA m AL 10.53 +0.18 -10.1 +5.1/BIronBridgeSMIDCp MG 11.01 +0.22 -9.5 +4.2/DSmCp SG 15.41 +0.31 -10.3 +4.6/BIvyAssetSTrB m IH 19.57 +0.11 -6.0 -1.9/EAssetStrA m IH 20.64 +0.13 -5.9 -1.1/DAssetStrC m IH 19.71 +0.12 -6.1 -1.8/EAssetStrY b IH 20.68 +0.12 -6.0 -1.1/DAsstStrgI IH 20.86 +0.13 -5.9 -0.9/DAsstStrgyR b IH 20.45 +0.12 -6.0 -1.5/EBalA m MA 21.77 +0.27 -7.3 +5.1/BBalY b MA 21.77 +0.27 -7.3 +5.1/BBondA m CI 10.40 -0.01 +0.8 +1.8/CCndlGlVlA m WS 12.88 +0.28 -12.3 -3.0/ECoreEqA m LG 11.75 +0.16 -9.5 +7.0/DCoreEqC m LG 10.34 +0.14 -9.6 +6.2/EDivOppsA m LB 16.02 +0.27 -7.4 +6.2/DEuroOppA m ES 24.66 +0.55 -12.6 +0.8/DGbIncAllcA m IH 12.97 +0.20 -6.8 +0.4/DGlNatResA m SN 11.07 +0.11 -10.1 -15.5/DGlblGrA m FG 36.12 +0.78 -11.3 +2.1/AGlobalBdA m IB 8.84 +0.04 -1.4 -1.7/CHiIncA m HY 6.55 +0.03 -4.7 -1.2/DHiIncC m HY 6.55 +0.03 -4.7 -1.8/EHiIncY b HY 6.55 +0.03 -4.7 -1.2/DHighIncI HY 6.55 +0.03 -4.6 -0.9/DIntlCrEqI FB 14.88 +0.48 -11.3 +3.6/AIntlValA m FB 14.80 +0.47 -11.3 +2.8/AIntlValC m FB 13.24 +0.42 -11.4 +2.3/AIntlValY b FB 14.90 +0.48 -11.3 +3.2/AIvyBalC m MA 21.66 +0.27 -7.4 +4.4/CLgCpGrA m LG 16.36 +0.27 -10.6 +10.9/ALgCpGrY b LG 16.71 +0.28 -10.7 +11.0/A

LgCpGrthI LG 17.05 +0.29 -10.6 +11.2/ALtdTmBdA m CS 10.79 ... +0.6 +0.5/CLtdTmBdC m CS 10.79 ... +0.6 -0.3/EMdCapGrC m MG 14.78 +0.30 -12.2 +1.6/EMdCpGrA m MG 16.78 +0.35 -12.1 +2.3/EMdCpGrthI MG 17.82 +0.36 -12.1 +2.6/EMgIntlOppA m FB 8.74 +0.22 -10.8 0.0/BMicrCpGrA m SG 16.78 +0.35 -19.6 +0.3/EMidCapGrY b MG 17.43 +0.36 -12.1 +2.4/EMuHgIncA m HM 5.28 ... +0.5 +3.2/DMuHgIncC m HM 5.28 ... +0.4 +2.5/EMuniBondA m MI 12.15 -0.01 +1.1 +2.4/DMuniHiInY HM 5.28 ... +0.5 +3.4/DPacOppA m EM 12.02 +0.32 -10.7 -5.1/ARlEstSecA m SR 25.04 +0.44 -8.8 +6.1/BRlEstSecY b SR 25.06 +0.44 -8.8 +6.4/BScTechA m ST 41.81 +0.98 -17.0 +6.0/EScTechC m ST 36.74 +0.86 -17.0 +5.2/EScTechY b ST 43.92 +1.04 -16.9 +6.0/ESciTechI ST 45.52 +1.07 -16.9 +6.3/DSmCapGrA m SG 13.07 +0.32 -13.2 +4.1/CSmCapGrC m SG 11.04 +0.27 -13.3 +3.4/CSmCapGrY b SG 15.63 +0.37 -13.2 +4.2/CSmCpGrthI SG 16.38 +0.39 -13.2 +4.5/BSmCpValA m SV 12.89 +0.19 -7.7 +3.5/CValueA m LV 18.34 +0.29 -9.5 +6.0/CJPMorganCABdIs MF 10.99 -0.01 +1.7 +3.0/CCoreBdUlt CI 11.75 -0.01 +1.8 +2.3/ACoreBondA m CI 11.74 -0.02 +1.8 +1.9/BCoreBondC m CI 11.81 -0.01 +1.7 +1.3/DCoreBondR5 CI 11.72 -0.01 +1.8 +2.2/ACoreBondSelect CI 11.73 -0.02 +1.8 +2.1/BCorePlBdA m CI 8.12 ... +1.0 +2.4/ACorePlBdC m CI 8.16 ... +0.9 +1.7/CCorePlBdS CI 8.12 ... +1.1 +2.5/ACorePlBdU CI 8.12 -0.01 +1.0 +2.7/ADiscEq LB 19.85 +0.38 -9.4 +8.5/CDiscEqI LB 19.83 +0.38 -9.4 +8.7/CDiscEqUlt LB 19.84 +0.39 -9.3 +8.8/BDiverA m MA 14.50 +0.19 -6.6 +3.6/DDivrIs MA 14.55 +0.18 -6.7 +4.1/CDvsMdCpGrA m MG 20.53 +0.49 -15.5 +7.9/AEmMkEqA m EM 16.97 +0.29 -7.1 -9.8/CEmgMktE EM 17.36 +0.30 -7.0 -9.5/CEqIdxA m LB 31.99 +0.53 -7.0 +9.4/BEqIdxSel LB 32.03 +0.53 -7.0 +9.7/AEqIncA m LV 12.70 +0.19 -5.0 +9.1/AEqIncSelect LV 12.89 +0.19 -5.0 +9.3/AFEmMkEqIs EM 17.46 +0.30 -7.0 -9.4/CGovtBdA m GI 10.85 -0.02 +2.3 +1.7/BGovtBdSelect GI 10.85 -0.01 +2.4 +2.0/BGrAdvA m LG 12.82 +0.28 -14.6 +11.1/AGrAdvSel LG 13.11 +0.30 -14.5 +11.3/AGroIncA m LV 38.67 +0.64 -7.6 +8.8/AHighYldA m HY 6.51 +0.03 -3.8 -0.4/CHighYldC m HY 6.51 +0.03 -4.0 -1.0/DHighYldSel HY 6.54 +0.03 -3.9 -0.2/CHighYldUl HY 6.54 +0.03 -3.8 -0.1/CIntlEqA m FB 12.62 +0.27 -11.1 -3.3/EIntlEqS FB 12.80 +0.28 -11.0 -3.0/EIntlResEnhEqSel FB 14.06 +0.27 -10.7 +0.1/BIntlValA m FV 10.89 +0.21 -12.6 -3.8/EIntlValInstl FV 11.10 +0.22 -12.5 -3.4/EIntlValSel FV 11.17 +0.22 -12.5 -3.5/EIntmT/FIncA m MI 11.38 -0.01 +1.6 +2.4/DIntmdTFIs MI 11.19 -0.01 +1.7 +2.7/CIntmdTFSl MI 11.21 -0.01 +1.5 +2.6/CIntrAmerA m LB 31.84 +0.65 -8.9 +9.8/AIntrAmerS LB 32.47 +0.66 -8.8 +10.1/AIntrGrR5 LG 37.24 +0.82 -8.6 +11.6/AIntrGrS LG 37.72 +0.83 -8.6 +11.4/AIntrIntA m FB 16.59 +0.34 -11.0 0.0/BIntrMidA m MB 17.11 +0.37 -8.9 +7.9/AIntrMidSel MB 17.93 +0.38 -8.9 +8.2/AIntrPlSel LB 15.74 +0.24 -9.3 +9.9/AIntrValA m LV 28.15 +0.53 -10.9 +6.3/CIntreEuA m ES 20.84 +0.39 -11.0 +2.4/BIntreEuSl ES 21.21 +0.40 -10.9 +2.8/BIntreEurI ES 21.39 +0.40 -10.9 +2.9/BIntrepidValS LV 28.28 +0.54 -10.8 +6.4/CInvBalA m MA 13.44 +0.14 -5.0 +3.6/DInvBalC m MA 13.24 +0.13 -5.0 +3.1/DInvBalSel MA 13.46 +0.13 -4.9 +3.9/CInvConGrA m CA 11.76 +0.07 -2.9 +2.6/BInvConGrC m CA 11.71 +0.07 -2.9 +2.1/CInvConGrSel CA 11.82 +0.07 -2.9 +2.9/BInvGrC m AL 15.65 +0.27 -8.7 +5.2/BInvGrInA m MA 14.64 +0.19 -6.9 +4.3/CInvGrInC m MA 14.27 +0.20 -6.9 +3.8/DInvGrInSel MA 14.45 +0.20 -6.8 +4.6/CInvGrowA m AL 16.51 +0.30 -8.6 +5.8/AInvGrowSel AL 16.81 +0.30 -8.6 +6.1/AIsMktNeut NE 14.39 ... -3.8 -0.9/DLCpCoPuR5 LB 23.97 +0.49 -10.9 +9.2/BLgCapGrA m LG 30.73 +0.51 -13.4 +9.2/CLgCapGrSelect LG 30.85 +0.51 -13.3 +9.4/CLiMDurBdA m CS 9.97 ... +0.2 +1.2/AMdCpGrSel MB 31.26 +0.58 -7.0 +8.3/AMidCapGrSel MG 23.21 +0.55 -15.4 +8.2/AMidCapVal m MB 30.96 +0.58 -7.1 +8.0/AMidCpValC m MB 29.93 +0.56 -7.1 +7.5/AMidCpValI MB 31.58 +0.59 -7.0 +8.6/AMktExpEhIdxS MB 9.35 +0.19 -8.2 +7.5/AMorBacSeU CI 11.40 -0.01 +1.8 +2.8/AMrktNeuSel NE 10.52 -0.04 +1.0 +2.8/BMtgBckdA m CI 11.67 -0.01 +1.8 +2.3/AMtgBckdSel CI 11.40 -0.01 +1.7 +2.6/AMuniIncSel MI 10.10 ... +1.8 +3.1/BNYIntmTFI MN 7.17 -0.01 +1.5 +2.4/DNYItmTFA m MN 7.14 -0.01 +1.5 +2.2/DRealtIncI SR 12.18 +0.20 -9.1 +5.9/CSelMidCap MG 37.87 +0.79 -11.3 +8.3/ASelSmCpEq SB 39.69 +0.89 -14.0 +5.0/BShDurBndA m CS 10.83 ... +0.4 +0.3/DShDurBndSel CS 10.85 ... +0.4 +0.6/CShMuniBdI MS 10.79 ... +1.3 +1.3/BShtDurBdU CS 10.85 ... +0.5 +0.8/BSmCapEqA m SB 35.71 +0.72 -7.5 +6.5/ASmCapEqR5 SB 40.68 +0.82 -7.4 +7.0/ASmCapGrA m SG 9.49 +0.31 -20.2 +2.0/DSmCapSel SB 40.64 +0.81 -7.5 +6.8/ASmCapValA m SV 21.40 +0.43 -7.8 +3.4/CSmCapValSel SV 22.55 +0.44 -7.8 +3.7/CSmCpGrIns SG 10.54 +0.34 -20.2 +2.4/DSmCpVlUlt SV 22.58 +0.45 -7.8 +3.9/CSmRt2015A m TD 16.30 +0.12 -3.8 +2.7/CSmRt2015I TD 16.34 +0.11 -3.8 +2.9/BSmRt2015S TD 16.32 +0.11 -3.8 +2.8/BSmRt2020A m TE 16.65 +0.17 -5.2 +3.4/BSmRt2020I TE 16.72 +0.17 -5.2 +3.6/BSmRt2020S TE 16.70 +0.17 -5.2 +3.4/BSmRt2030A m TH 16.84 +0.23 -7.5 +4.0/BSmRt2030I TH 16.92 +0.24 -7.5 +4.3/ASmRt2030S TH 16.89 +0.24 -7.5 +4.2/BSmRt2040A m TJ 16.95 +0.29 -8.9 +4.1/BSmRt2040I TJ 17.04 +0.30 -8.9 +4.4/BSmRt2040S TJ 16.99 +0.29 -8.9 +4.2/BSmtRtIncI RI 16.34 +0.12 -3.6 +2.1/BSmtRtIncS RI 16.31 +0.11 -3.7 +2.0/BTaxFrBdA m ML 12.65 -0.02 +1.5 +3.7/BTaxFrBdSelect ML 12.61 -0.02 +1.5 +3.9/ATxAwEqIns LB 25.30 +0.50 -9.9 +9.6/BTxAwRRetI MS 9.49 -0.02 -0.7 -0.6/ETxAwRRetS MS 9.49 -0.01 -0.6 -0.8/EUSEquit LB 12.48 +0.24 -9.5 +9.4/BUSEquityA m LB 12.46 +0.25 -9.4 +9.2/BUSEquityC m LB 12.13 +0.23 -9.6 +8.7/CUSEquityI LB 12.49 +0.24 -9.5 +9.6/BUSEquityR5 LB 12.50 +0.24 -9.5 +9.6/AUSLCpCPlA m LB 23.67 +0.49 -10.9 +8.7/CUSLCpCPlC m LB 22.96 +0.47 -11.0 +8.2/CUSLCpCrPS LB 23.89 +0.50 -10.9 +9.0/BUSSmCo SB 13.57 +0.29 -11.0 +6.3/AUSSmllI SB 13.55 +0.28 -11.0 +6.5/AUlShtbDUl CS 9.98 -0.01 +0.2 +1.6/AUltShDI CS 9.96 -0.01 +0.1 +1.4/AValAdvA m LV 25.60 +0.50 -7.9 +6.8/CValAdvC m LV 25.52 +0.49 -8.0 +6.3/CValAdvI LV 25.73 +0.50 -7.9 +7.3/BValAdvSel LV 25.75 +0.50 -7.9 +7.1/BJames AdvantageGoldRainA b CA 23.06 +0.16 -3.4 +3.7/AJanusAspnBalIs MA 28.39 +0.36 -5.6 +6.0/AAspnFlexBdIs CI 11.78 -0.01 +0.9 +2.1/BAspnFortyIs LG 31.99 +0.67 -12.0 +11.1/AAspnGlbReschIs WS 35.64 +0.78 -11.4 +3.5/CAspnIntlGrIs FB 23.97 +0.50 -16.8 -9.3/EAspnJanusIs LG 27.72 +0.53 -10.1 +10.1/BAspnMidCpIs MG 52.99 +1.30 -7.6 +10.1/ABalC m MA 27.08 +0.34 -5.7 +4.9/BBalS b MA 27.27 +0.34 -5.7 +5.5/BBalT MA 27.30 +0.34 -5.7 +5.8/AContranT MB 16.44 +0.43 -11.6 +5.1/DEnteprsS b MG 77.92 +1.89 -7.6 +9.1/AEnteprsT MG 79.22 +1.92 -7.5 +9.3/AFlexBdT CI 10.36 -0.01 +0.9 +2.0/BFortyA m LG 25.64 +0.54 -12.0 +11.1/AFortyS b LG 24.91 +0.52 -12.1 +11.0/AGlbLfScT SH 43.86 +0.95 -15.8 +20.3/AGlbRsrchT WS 54.72 +1.20 -11.4 +3.1/CGlbSelT WS 11.08 +0.24 -12.7 +1.3/DGlbTechT ST 18.18 +0.47 -13.9 +8.1/CGr&IncT LB 41.58 +0.71 -5.7 +9.6/AHiYldT HY 7.69 +0.02 -2.5 +0.9/AJanus T LG 31.48 +0.61 -10.2 +9.8/BOverseasS b FB 22.88 +0.46 -16.9 -10.5/EOverseasT FB 22.89 +0.46 -16.9 -10.3/EPerkinsMCVT MV 14.36 +0.26 -6.6 +4.7/DPerkinsSCVL SV 17.63 +0.34 -5.5 +5.9/APerkinsSCVT SV 17.20 +0.34 -5.5 +5.7/APkMCValS b MV 14.47 +0.27 -6.6 +4.4/DResearchT LG 37.37 +0.77 -10.3 +11.1/AShTmBdT CS 3.01 ... +0.1 +0.7/CTwentyT LG 49.95 +1.07 -8.9 +10.6/BUSCrT LG 16.11 +0.28 -7.8 +10.2/BVentureT SG 53.00 +1.38 -14.0 +7.0/AJensen

QualtyGrI LG 35.55 +0.45 -2.7 +11.0/AQualtyGrJ b LG 35.54 +0.45 -2.7 +10.7/BJohn HancockAbsRetCcyI CR 9.27 +0.09 +6.8 +2.0/BBalA m MA 16.68 +0.18 -5.2 +4.7/CBalC m MA 16.66 +0.18 -5.3 +4.0/CBalI MA 16.68 +0.19 -5.1 +5.0/BBlChpGwth1 b LG 28.38 +0.58 -12.8 +12.1/ABondA m CI 15.38 -0.01 -0.1 +2.0/BBondC m CI 15.39 ... -0.1 +1.3/DBondI CI 15.39 ... -0.1 +2.3/ACATaxFA m MC 11.13 -0.02 +1.3 +4.0/CClasValI LV 21.71 +0.42 -11.1 +5.6/DClsscValA m LV 21.69 +0.42 -11.1 +5.3/DCoreHYA m HY 8.27 +0.03 -6.5 -2.4/ECoreHYI HY 8.27 +0.03 -6.5 -2.2/EDisValMdCpA m MV 16.48 +0.34 -11.0 +9.2/ADisValMdCpC m MV 16.63 +0.34 -11.1 +8.4/ADisValMdCpI MV 17.05 +0.35 -11.0 +9.5/ADisVlMCR2 b MV 17.02 +0.35 -11.0 +9.1/ADiscValA m LV 16.20 +0.28 -8.6 +6.3/CDiscValC m LV 15.34 +0.26 -8.7 +5.5/DDiscValI LV 15.73 +0.26 -8.5 +6.6/CDiscValR4 b LV 15.74 +0.27 -8.6 +6.4/CDiscValR5 LV 15.75 +0.27 -8.5 +6.7/CDiscpValMidCpR6 MV 17.04 +0.35 -11.0 +9.6/ADiscpValR6 LV 15.75 +0.27 -8.5 +6.7/CEmMkVlNAV EM 7.77 +0.14 -6.3 -8.9/CEmgMktsA m EM 7.78 +0.13 -6.4 -9.3/CFinclIndA m SF 14.43 +0.30 -14.9 +3.3/CFltRtIncA m BL 7.88 +0.01 -2.9 -1.4/EFltRtIncC m BL 7.91 ... -3.1 -2.1/EFltRtIncI BL 7.87 ... -3.0 -1.1/EFocusedHiYldA m HY 3.06 +0.02 -4.2 -0.8/DGAbRSA m AM 9.93 ... -4.4 +1.4/GAbRSI AM 9.95 ... -4.3 +1.7/GblShYlA m WS 9.77 +0.14 -2.3 +5.2/AGblShYlC m WS 9.78 +0.15 -2.3 +4.5/BGblShYlI WS 9.81 +0.15 -2.2 +5.6/AGlAbsRtnStrC m AM 9.93 ... -4.5 +0.7/GlbAbRSR6 AM 9.94 ... -4.4 +1.8/GovtIncA m GI 9.62 -0.02 +1.6 +1.5/CHiYldMunA m HM 8.22 -0.02 +1.2 +2.8/DIIAcBd1 b CI 9.90 -0.01 +0.4 +2.2/BIICoBd1 b CI 13.05 -0.02 +1.5 +1.9/BIICpAp1 b LG 14.41 +0.27 -14.2 +11.3/AIICpApNAV LG 14.44 +0.28 -14.1 +11.3/AIIEqIn1 b LV 15.84 +0.29 -6.4 +4.3/EIIHiYd1 b HY 6.98 +0.03 -5.4 -2.9/EIIInVa1 b FV 11.94 ... -12.4 -5.4/IIInVaNAV FV 11.91 ... -12.4 -5.3/IIMdSt1 b MG 15.26 +0.38 -16.6 +5.2/CIIRESe1 b SR 12.48 +0.19 -5.7 +6.9/AIIToRtNAV CI 13.21 -0.02 +0.1 +1.1/DIncomeA m MU 6.35 ... 0.0 +1.6/AIncomeC m MU 6.35 ... -0.1 +0.9/BIncomeI MU 6.34 ... +0.1 +1.9/AIntCoreI FV 26.24 +0.62 -9.1 -0.4/BIntlGrA m FG 19.71 +0.36 -8.6 +5.2/AIntlGrI FG 19.74 +0.36 -8.6 +5.5/AInvstGdBdA m CI 10.37 -0.01 +0.8 +1.9/BLgCpEqA m LB 36.30 +0.67 -12.5 +7.3/DLgCpEqC m LB 32.98 +0.61 -12.5 +6.5/DLifAg1 b AL 13.35 +0.25 -9.9 +3.7/CLifAgA m AL 13.41 +0.26 -9.8 +3.3/DLifAgC m AL 13.43 +0.25 -10.0 +2.6/DLifBa1 b MA 13.33 +0.16 -6.3 +2.7/DLifBa5 MA 13.34 +0.16 -6.3 +2.8/DLifBaA m MA 13.40 +0.16 -6.4 +2.4/ELifBaC m MA 13.40 +0.16 -6.4 +1.6/ELifBalGr5 AL 13.58 +0.21 -8.3 +3.6/CLifCo1 b CA 12.14 +0.05 -2.0 +1.3/DLifCoA m CA 12.15 +0.05 -2.2 +0.9/DLifCoC m CA 12.15 +0.05 -2.2 +0.2/ELifGr1 b AL 13.60 +0.21 -8.3 +3.5/DLifGrA m AL 13.65 +0.21 -8.3 +3.1/DLifGrC m AL 13.67 +0.21 -8.4 +2.4/ELifMo1 b CA 12.56 +0.09 -4.1 +2.0/CLifMoA m CA 12.59 +0.09 -4.1 +1.6/CLifMoC m CA 12.59 +0.10 -4.2 +0.9/DLrgCpEqI LB 37.70 +0.70 -12.4 +7.6/CRainierSelGrA m LG 18.22 +0.44 -11.8 +6.1/ERegBankA m SF 16.99 +0.34 -11.0 +10.2/ARet20101 b TA 10.78 +0.02 -0.6 +1.1/ERet20151 b TD 10.83 +0.01 -0.6 +1.7/DRet20201 b TE 11.35 +0.05 -1.6 +2.6/CRet20251 b TG 11.77 +0.09 -3.4 +3.1/DRet20301 b TH 11.97 +0.14 -5.0 +3.3/CRet20351 b TI 12.09 +0.17 -6.0 +3.5/DRet20401 b TJ 12.13 +0.18 -6.5 +3.5/CRet20451 b TK 12.14 +0.19 -6.8 +3.4/DRet20501 b TN 10.81 +0.17 -6.8 +3.4/CRetntLv20101 b TA 8.53 +0.07 -3.9 +2.3/CRetntLv20151 b TD 8.94 +0.09 -4.7 +2.7/CRetntLv20201 b TE 9.40 +0.11 -5.7 +3.2/BRetntLv20251 b TG 9.67 +0.13 -6.8 +3.6/CRetntLv20301 b TH 9.68 +0.16 -7.8 +3.8/BRetntLv20351 b TI 9.89 +0.17 -8.3 +3.9/CRetntLv20401 b TJ 9.81 +0.17 -8.6 +3.9/BRetntLv20451 b TK 9.73 +0.18 -8.6 +3.9/CRetntLv20501 b TN 10.04 +0.18 -8.6 +3.9/CSmCapEqA m SG 26.57 +0.62 -17.2 -0.1/EStcIncA m MU 10.21 +0.02 -1.1 +1.5/AStcIncC m MU 10.21 +0.02 -1.2 +0.8/BStcIncI MU 10.21 +0.02 -1.1 +1.8/ATaxFBdA m ML 10.14 -0.02 +1.2 +2.9/DUSGlbLGrA m LG 36.59 +0.71 -10.1 +8.0/DUSGlbLGrC m LG 32.15 +0.62 -10.1 +7.2/DUSGlbLGrI LG 38.71 +0.76 -10.0 +8.3/DKeeleySmCapVal m SB 26.68 +0.57 -9.8 -0.8/ESmCpValI SB 26.99 +0.58 -9.8 -0.6/EKineticsParadigm d MG 27.58 +0.53 -13.4 +0.9/ParadigmI d MG 27.65 +0.53 -13.4 +1.1/SmCpOpt d SB 28.86 +0.65 -11.6 -0.5/ELKCMEquity d LG 19.93 +0.38 -6.9 +5.4/EFixInc d TW 10.56 -0.01 +0.6 +0.7/DSmCpEqI d SG 17.22 +0.38 -13.3 +0.1/ELSVValueEq LV 20.79 +0.39 -8.9 +9.3/ALWAS/DFA2YrGov GS 9.88 ... +0.6 +0.4/CLaudusEmgMktsI d EM 6.29 +0.11 -4.3 -12.4/EInMktMstS d FG 18.64 +0.39 -11.2 -0.2/CIntlGvtFIInst d IB 9.48 -0.07 +4.1 -2.8/DIntlMstrI d FG 18.67 +0.40 -11.1 -0.3/CUSLCGr d LG 14.59 +0.28 -12.0 +9.3/CLazardCptAllOpStInst d TV 8.67 +0.09 -7.4 +0.5/BDevMktsInst d EM 8.12 +0.21 -10.2 -12.8/EEMMltStrInst d EM 7.02 +0.11 -6.5 -9.4/CEmMktEqBldInst d EM 7.85 +0.18 -8.0 -11.0/DEmeDeInst d EB 7.63 ... -0.4 -6.4/DEmgMkEqInst d EM 12.83 +0.25 -4.5 -10.4/DEmgMktEqOpen m EM 13.18 +0.25 -4.6 -10.7/DGLIPInst d FQ 13.27 +0.28 -1.1 +15.6/AGLIPOpen m FQ 13.29 +0.28 -1.2 +15.3/AIntlEqInst d FB 15.55 +0.32 -9.0 +1.3/AIntlStEqInst d FB 12.19 +0.27 -8.6 +2.3/AIntlStEqOpen m FB 12.28 +0.27 -8.6 +2.0/AUSCorpIncInst d HY 4.52 +0.01 -1.9 +1.8/AUSEqContInst d LB 12.94 +0.20 -6.4 +12.8/AUSSMCpEqInst d SB 11.48 +0.27 -10.7 +6.8/ALegg MasonCBAggressGrthA m LG 168.75 +4.71 -9.8 +9.2/CCBAggressGrthB m LG 134.44 +3.74 -9.9 +8.2/DCBAggressGrthC m LG 139.72 +3.89 -9.9 +8.5/CCBAggressGrthI LG 184.15 +5.14 -9.8 +9.6/BCBAggressGrthIS LG 185.92 +5.18 -9.8 +9.7/BCBAllCapValueA m LV 12.58 +0.27 -11.3 +2.5/ECBAllCapValueC m LV 11.30 +0.25 -11.3 +1.9/ECBAppreciatA m LB 18.83 +0.25 -5.2 +8.9/BCBAppreciatC m LB 18.22 +0.24 -5.3 +8.1/CCBAppreciatI LB 18.71 +0.25 -5.2 +9.2/BCBAppreciatIS LB 18.76 +0.25 -5.2 +9.3/BCBIntAlCapOppIS FV 8.45 +0.17 -11.7 -3.0/DCBLargeCapGrA m LG 29.75 +0.51 -8.3 +12.8/ACBLargeCapGrC m LG 24.68 +0.42 -8.4 +12.0/ACBLargeCapGrI LG 32.70 +0.56 -8.2 +13.2/ACBLargeCapValA m LV 25.08 +0.42 -7.2 +7.4/BCBLargeCapValI LV 25.04 +0.42 -7.2 +7.7/BCBMidCapA m MB 25.99 +0.59 -12.0 +7.0/BCBMidCapC m MB 21.44 +0.49 -12.1 +6.3/BCBMidCapI MB 28.52 +0.65 -12.0 +7.4/BCBSmallCapGrA m SG 21.51 +0.62 -18.8 +1.9/DCBSmallCapGrI SG 22.68 +0.65 -18.8 +2.3/DCBSmallCapGrIS SG 22.83 +0.65 -18.8 +2.4/DCBTactDivIncA m MV 14.28 +0.35 -8.6 -0.1/ECBTactDivIncC m MV 13.64 +0.34 -8.6 -0.8/ECBTactDivIncI MV 14.38 +0.35 -8.5 +0.2/EDivStrat1 LV 18.52 +0.22 -2.6 +7.5/BDivStratA m LV 18.51 +0.23 -2.6 +7.2/BDivStratC m LV 18.26 +0.22 -2.7 +6.4/CDivStratI LV 18.94 +0.23 -2.6 +7.5/BOppC m MB 14.13 +0.62 -22.5 +7.4/BOppI MB 15.92 +0.70 -22.4 +8.5/ASpcInvC m SB 26.89 +0.56 -11.3 +3.7/CValueC m LB 55.49 +1.30 -11.9 +6.6/DValueInst LB 66.11 +1.56 -11.8 +7.6/DWAAdjRateIncA m UB 8.79 ... -0.4 +0.4/BWACalifMuniA m MC 16.65 -0.03 +1.3 +2.9/EWACoreBondA m CI 12.17 -0.01 +0.5 +2.2/BWACoreBondFI b CI 12.17 -0.01 +0.5 +2.3/AWACoreBondI CI 12.17 -0.01 +0.7 +2.6/AWACoreBondIS CI 12.18 -0.01 +0.6 +2.6/AWACorePlusBdA m CI 11.33 ... -0.5 +2.1/BWACorePlusBdFI b CI 11.34 -0.01 -0.5 +2.1/BWACorePlusBdI CI 11.34 ... -0.4 +2.5/AWACorePlusBdIS CI 11.33 -0.01 -0.4 +2.5/AWACorporateBdA m TW 11.31 +0.04 -3.1 +1.5/BWAGlbStratIncA m MU 5.86 ... -2.8 -0.5/DWAGlobalHYBdA m HY 5.54 +0.03 -4.4 -3.0/EWAHighYieldI HY 6.83 +0.03 -6.0 -2.8/E








WAHighYieldIS HY 6.95 +0.03 -5.9 -2.7/EWAInflIdxPlusIS IP 11.00 -0.03 +0.5 -2.1/CWAIntMtyNYMunA m MN 9.11 ... +1.6 +2.4/DWAIntTermMuniA m MI 6.64 ... +1.5 +2.3/DWAIntTermMuniC b MI 6.65 ... +1.4 +1.7/EWAIntTermMuniI MI 6.64 ... +1.5 +2.4/DWAIntermedBdI CI 10.93 ... +0.6 +1.8/CWAIntermedBdIS CI 10.93 -0.01 +0.6 +1.8/BWAManagedMuniA m ML 16.84 -0.02 +1.3 +3.1/CWAManagedMuniC m ML 16.85 -0.02 +1.2 +2.5/EWAManagedMuniI ML 16.87 -0.02 +1.4 +3.2/CWAMortBackSecA m CI 10.81 -0.03 +1.1 +3.5/AWAMortBackSecI CI 10.86 -0.03 +1.2 +3.8/AWAMuniHighIncA m HM 14.51 -0.01 +1.7 +2.8/DWAMuniHighIncC m HM 14.43 -0.02 +1.6 +2.2/EWAMuniHighIncI HM 14.43 -0.02 +1.7 +2.9/DWANJMuniA m MJ 12.73 ... +1.1 +2.0/DWANYMuniA m MY 13.78 -0.01 +1.4 +2.4/CWAPennMuniA m MP 13.15 -0.01 +1.5 +2.5/CWAShortTermBdI CS 3.84 ... +0.2 +0.7/BWAShortTermBdIS CS 3.84 ... +0.2 +0.8/BWAShtDurHiIncA m HY 4.70 +0.01 -7.3 -3.7/EWAShtDurHiIncI HY 4.72 +0.01 -7.2 -3.4/EWATotRetUnconFI b NT 9.72 ... -3.8 -0.4/CWATotRetUnconI NT 9.73 +0.01 -3.7 -0.1/BWATotRetUnconIS NT 9.72 +0.01 -3.6 0.0/BLeutholdCoreInv d TV 17.16 +0.12 -2.5 +6.0/ACoreInvI d TV 17.16 +0.11 -2.5 +6.1/AGlbInstl d IH 9.42 +0.07 -3.7 +3.4/AGrizShort BM 8.40 -0.22 +14.1 -4.6/ALitman GregoryMasEquityIntl LG 14.44 +0.25 -10.2 +7.2/DMasIntlIntl FB 14.37 +0.39 -10.9 -1.8/DLongleaf PartnersIntl FB 10.52 +0.28 -14.8 -7.4/ELongPart LB 19.05 +0.45 -11.2 -2.9/ESmCap MB 25.24 +0.78 -6.4 +6.0/CLoomis SaylesBdInstl MU 12.34 +0.03 -4.1 -0.8/DBdR b MU 12.28 +0.03 -4.1 -1.1/EFixIncI MU 11.86 +0.04 -3.0 +0.1/CGlbBdInstl IB 14.95 -0.04 +0.8 -1.9/CGlbBdR b IB 14.75 -0.05 +0.8 -2.1/CInsHiIncI HY 5.53 +0.04 -5.5 -0.1/CInvGFiInc CI 11.46 +0.01 -1.0 -0.1/ESmCpValInstl SB 27.13 +0.61 -9.4 +5.0/BSmCpValR b SB 26.81 +0.60 -9.4 +4.7/BLord AbbettAffiliatA m LV 13.20 +0.22 -6.4 +7.2/BAffiliatC m LV 13.19 +0.21 -6.5 +6.4/CAffiliatI LV 13.24 +0.21 -6.4 +7.4/BAffltdF b LV 13.20 +0.22 -6.4 +7.4/BAlphaA m SG 21.98 +0.42 -13.1 +5.1/BAlphaC m SG 19.57 +0.38 -13.1 +4.3/BAlphaStrF b SG 22.02 +0.42 -13.0 +5.3/BBndDbtrF b HY 7.00 +0.04 -4.7 +1.4/ABondDebA m HY 7.01 +0.04 -4.7 +1.2/ABondDebC m HY 7.03 +0.04 -4.7 +0.6/BBondDebI HY 6.97 +0.04 -4.7 +1.5/ACATaxFA m MC 11.13 -0.01 +1.8 +4.4/BCalibrdDivA m LB 12.82 +0.17 -3.0 +8.2/CCalibrdDivC m LB 12.68 +0.17 -3.1 +7.4/DConverI CV 9.74 +0.10 -9.0 +2.4/CCoreF/IA m CI 10.84 -0.01 +1.1 +1.6/CCrFxdIncF b CI 10.83 -0.01 +1.1 +1.7/CDevGrowA m SG 14.92 +0.40 -19.1 +3.1/CDevGrowI SG 16.98 +0.45 -19.1 +3.4/CDivIncStA m CA 12.90 +0.08 -4.6 +0.8/DDivIncStC m CA 13.07 +0.09 -4.6 +0.1/EDvEqStrA m LG 15.42 +0.28 -9.8 +6.0/EDvlGrthR3 b SG 14.59 +0.40 -19.2 +2.9/DDvlpGrthF b SG 15.40 +0.41 -19.2 +3.3/CEMktCcyI CR 4.90 -0.02 -3.3 -7.2/DFdmtlEqtyA m LB 10.90 +0.22 -7.4 +6.1/DFdmtlEqtyC m LB 9.90 +0.19 -7.5 +5.4/EFdmtlEqtyF b LB 10.81 +0.22 -7.3 +6.4/DFdmtlEqtyI LB 10.95 +0.22 -7.4 +6.5/DFdmtlEqtyR3 b LB 10.75 +0.22 -7.3 +6.0/EFltRateF b BL 8.63 ... -1.2 +1.6/AFltRateI BL 8.64 ... -1.3 +1.6/AFltgRateA m BL 8.64 ... -1.2 +1.5/AFltgRateC m BL 8.64 ... -1.4 +0.8/BGIStA m AL 14.23 +0.20 -7.5 +2.5/EGIStC m AL 14.09 +0.19 -7.6 +1.7/EGrOpportA m MG 16.16 +0.35 -12.5 +6.4/BHYMuniBdA m HM 11.72 ... +1.3 +3.3/DHYMuniBdC m HM 11.72 ... +1.2 +2.7/EHgYdMnBdF b HM 11.73 ... +1.3 +3.4/DHiYldA m HY 6.56 +0.03 -4.0 +1.3/AHiYldC m HY 6.52 +0.03 -4.1 +0.6/BHiYldI HY 6.58 +0.03 -4.1 +1.5/AHighYldF b HY 6.55 +0.03 -4.0 +1.4/AIncmA m TW 2.59 ... -2.0 +0.6/EIncmC m TW 2.60 ... -2.1 -0.2/EIncmF b TW 2.59 ... -2.0 +0.7/DInmTxFrC m MI 11.02 ... +1.7 +2.4/CIntlA m FQ 14.37 +0.23 -12.1 +4.2/BIntlCorEqA m FB 10.97 +0.21 -9.5 -2.1/DIntlDInA m FV 6.20 +0.10 -8.4 -4.7/EIntlDInI FV 6.23 +0.11 -8.4 -4.3/EIntlI FQ 14.73 +0.23 -12.0 +4.5/AIntmdTFF b MI 11.03 ... +1.7 +3.2/ALdAbMCVlI SB 27.92 +0.43 -10.1 +5.3/BMABalOppA m MA 9.76 +0.11 -6.9 +1.6/EMABalOppC m MA 9.70 +0.10 -7.0 +0.8/EMAGloOppA m IH 9.53 +0.12 -7.3 -1.3/EMicCapGrI SG 11.26 +0.33 -23.1 +8.4/AMidCpStcA m MB 22.31 +0.32 -9.9 +5.0/DMidCpStcC m MB 20.77 +0.29 -10.0 +4.3/DMidCpStcI MB 22.15 +0.32 -9.8 +5.3/CNYTaxFA m MY 11.47 -0.01 +1.8 +3.4/BNatlTaxFA m ML 11.51 -0.01 +1.9 +3.4/BNatlTaxFC m ML 11.52 -0.01 +1.7 +2.7/DNtlTFIncF b ML 11.50 -0.01 +1.8 +3.5/BShDurIncA m CS 4.27 ... -0.4 +1.0/AShDurIncC m CS 4.30 ... -0.5 +0.4/DShDurIncF b CS 4.27 ... -0.4 +1.1/AShDurIncI CS 4.27 ... -0.4 +1.2/AShDurT/FA m MS 15.83 ... +0.8 +0.9/CShDurT/FC m MS 15.83 ... +0.8 +0.3/EShDurT/FF b MS 15.83 -0.01 +0.9 +1.0/CSmCpValA m SB 18.76 +0.31 -9.9 +3.4/DSmCpValI SB 21.33 +0.35 -9.8 +3.6/CTaxFreeA m MI 11.03 -0.01 +1.7 +3.1/BTotRetA m CI 10.17 -0.01 +0.4 +1.5/CTotRetC m CI 10.16 -0.01 +0.3 +0.8/ETotRetI CI 10.19 -0.01 +0.4 +1.7/CTtlRtnF b CI 10.17 ... +0.4 +1.6/CValOppA m MB 16.29 +0.27 -7.7 +6.5/BValOppC m MB 14.95 +0.24 -7.8 +5.8/CValOppI MB 16.83 +0.27 -7.7 +6.9/BValOppsF b MB 16.55 +0.27 -7.7 +6.8/BLyricalUSValueEquity LB 13.15 +0.32 -10.9 +10.3/AM.D. SassEqIncPlusInstl LO 9.58 +0.15 -6.7 NA/MFSARMuniBdA m SL 10.11 -0.02 +1.4 +2.5/BAggGrAlA m WS 17.32 +0.29 -9.3 +3.8/AggGrAlC m WS 16.94 +0.29 -9.4 +3.0/CAMuniBdA m MC 6.14 -0.01 +1.8 +4.2/CConAllC m CA 13.63 +0.08 -3.3 +1.3/ConAllocB m CA 13.75 +0.08 -3.3 +1.3/ConAllocI CA 13.95 +0.08 -3.1 +2.3/ConAlocA m CA 13.83 +0.08 -3.2 +2.0/CoreEqA m LB 22.78 +0.41 -8.1 +8.4/CCorpBondA m TW 13.38 +0.01 +0.1 +1.8/BCorpBondC m TW 13.33 ... 0.0 +1.0/DCorpBondI TW 13.37 +0.01 +0.1 +2.0/ACrEqA m LB 20.26 +0.36 -8.0 +9.7/ACrEqI LB 20.50 +0.36 -7.9 +10.0/AGlEqA m WS 32.20 +0.52 -6.0 +4.6/BGlEqC m WS 28.67 +0.47 -6.1 +3.9/CGlGrowA m WS 29.45 +0.54 -5.2 +3.6/CGlTotRtA m IH 15.20 +0.13 -2.3 +3.9/AGlTotRtC m IH 15.31 +0.14 -2.3 +3.2/AGovtSecA m GI 10.17 -0.01 +2.1 +1.5/CGrAllocA m AL 16.23 +0.21 -7.5 +3.0/GrAllocB m AL 16.10 +0.22 -7.7 +2.2/GrAllocC m AL 15.95 +0.22 -7.6 +2.2/GrowA m LG 63.93 +1.03 -9.1 +10.6/BGrowB m LG 53.24 +0.86 -9.2 +9.8/BGrowC m LG 52.86 +0.85 -9.2 +9.8/BGrowI LG 67.35 +1.09 -9.1 +10.9/AHiYLDOpA m HY 5.48 +0.03 -3.8 -0.4/CHighIncA m HY 3.02 +0.01 -4.0 -0.3/CIntDivA m FB 14.16 +0.30 -9.6 -0.8/IntlGrA m FG 24.07 +0.48 -6.6 -1.0/DIntlNDisA m FR 25.42 +0.41 -8.0 +1.6/DIntlNDisI FR 26.12 +0.42 -8.0 +1.9/DIntlNwDsC m FR 24.31 +0.40 -8.1 +0.9/EIntlValA m FB 32.41 +0.74 -5.0 +7.6/AIsIntlEq FG 18.75 +0.37 -8.8 +0.3/CLtdMatA m CS 5.96 ... +0.2 +0.4/CLtdMatC m CS 5.95 -0.01 0.0 -0.5/EMAInvA m LB 25.23 +0.43 -7.4 +8.2/CMAInvC m LB 24.18 +0.41 -7.5 +7.3/DMAInvGrA m LG 21.76 +0.39 -5.5 +8.5/CMAInvGrC m LG 19.12 +0.34 -5.6 +7.7/DMAInvGrI LG 22.26 +0.39 -5.5 +8.8/CMAInvI LB 24.62 +0.42 -7.4 +8.4/CMAMuniBdA m MT 11.46 -0.02 +1.5 +2.7/BMdCpValA m MV 17.06 +0.32 -8.2 +7.2/BMdCpValI MV 17.45 +0.32 -8.2 +7.5/AMidCapGrA m MG 12.59 +0.27 -10.0 +8.8/AModAllocA m MA 14.90 +0.14 -5.3 +2.6/ModAllocB m MA 14.75 +0.14 -5.4 +1.9/ModAllocC m MA 14.65 +0.14 -5.5 +1.8/ModAllocI MA 15.09 +0.15 -5.3 +2.9/MuHiIncA f HM 8.28 -0.01 +1.6 +4.5/AMuIncA m ML 8.91 -0.01 +1.6 +3.2/CMuIncC m ML 8.94 -0.01 +1.5 +2.4/EMuLtdMtA m MS 8.26 ... +1.3 +1.7/AMuLtdMtC m MS 8.26 -0.01 +1.2 +0.8/CMuniHiIncC m HM 8.29 -0.01 +1.5 +3.5/CNCMuniBdA m SL 12.04 -0.02 +1.3 +2.4/B

NYMuniBdA m MY 11.33 -0.01 +1.5 +2.9/BNewDiscA m SG 18.98 +0.48 -15.8 -1.0/EResIntlA m FB 14.08 +0.32 -10.1 -2.0/DResIntlI FB 14.54 +0.33 -10.2 -1.8/DResearchA m LB 33.35 +0.53 -7.5 +8.3/CResearchC m LB 30.58 +0.49 -7.6 +7.5/DResearchI LB 34.10 +0.55 -7.4 +8.6/CSCMuniBdA m SL 12.39 -0.02 +1.5 +2.3/BStratIncA m MU 6.15 +0.01 -0.8 +0.5/CTechA m ST 22.70 +0.42 -12.4 +11.3/BTotRetA m MA 16.63 +0.16 -3.0 +6.0/ATotRetB m MA 16.64 +0.15 -3.1 +5.2/BTotRetC m MA 16.72 +0.16 -3.1 +5.2/BTotRetI MA 16.63 +0.16 -3.0 +6.2/ATtlRetBdA m CI 10.57 ... +1.0 +1.8/BTtlRetBdC m CI 10.58 ... +0.8 +0.9/DTtlRetBdI CI 10.57 ... +1.1 +1.9/BUtilA m SU 16.00 +0.32 -4.8 +1.6/EUtilB m SU 15.91 +0.31 -4.9 +0.9/EUtilC m SU 15.91 +0.31 -4.9 +0.9/EVAMuniBdA m SL 11.55 -0.01 +1.7 +2.7/AValueA m LV 31.11 +0.48 -5.1 +9.2/AValueB m LV 30.95 +0.48 -5.2 +8.4/AValueC m LV 30.76 +0.47 -5.2 +8.4/AValueI LV 31.28 +0.48 -5.1 +9.5/AWVMuniBdA m SL 11.40 -0.02 +1.4 +2.3/BMadisonDivIncA m MA 14.10 +0.09 -1.4 +5.3/BMainStayAlCpGrI LB 22.79 +0.39 -9.2 +8.8/BBalA m MA 28.24 +0.37 -5.2 +5.2/BBalI MA 28.30 +0.36 -5.2 +5.4/BConvertA m CV 13.75 +0.21 -9.0 +4.6/AEquityI LB 37.78 +0.73 -9.8 +5.8/EFltgRateA m BL 8.80 ... -1.0 +0.7/FltgRateC m BL 8.81 ... -1.1 0.0/HiYldCorA m HY 5.09 +0.02 -3.4 +0.3/BHiYldCorB m HY 5.06 +0.02 -3.5 -0.5/CHiYldCorC m HY 5.06 +0.02 -3.5 -0.6/CIdxBdI CI 10.89 ... +1.4 +1.8/IntlI FB 27.58 +0.87 -10.5 -1.7/DIntmBondI CI 10.22 ... 0.0 +0.9/DLgCapGrA m LG 8.10 +0.16 -13.5 +9.1/CMAPA m LB 31.75 +0.60 -9.7 +5.1/EMAPI LB 32.58 +0.62 -9.6 +5.4/EMktfield LO 14.00 ... -6.0 -5.5/MktfldA m LO 13.90 ... -6.0 -5.7/S&PIdxA m LB 41.98 +0.70 -7.0 +9.3/BS&PIdxI LB 42.39 +0.71 -7.0 +9.6/BSelEqI LB 31.78 +0.53 -11.3 +3.9/ESmCoValI SB 23.66 +0.54 -8.8 +5.9/ATaxFBondA m ML 10.14 ... +1.0 +3.9/TotalRetA m IH 16.74 +0.23 -4.1 +4.3/AUnconBdA m NT 8.05 ... -4.3 -1.4/Mairs & PowerBalInv MA 79.57 +0.91 -2.0 +5.3/BGrthInv LB 102.90 +2.31 -1.5 +8.7/CSmallCap d SB 18.38 +0.54 -5.6 +6.4/AManning & NapierCoreBondS TW 10.47 -0.01 -0.1 +1.1/CDivTaxEx MS 11.22 ... +1.4 +0.9/CIntlS FB 6.92 +0.11 -6.9 -0.6/CNYTaxEx SS 10.65 ... +1.4 +0.8/DPBConTrmS CA 12.43 +0.08 -2.5 +1.2/DPBExtTrmS MA 14.92 +0.17 -4.8 +1.8/EPBMaxTrmS AL 16.45 +0.32 -6.7 +3.2/DPBModTrmS CA 12.26 +0.11 -3.6 +1.2/DUnconstraBdS NT 10.02 ... -1.0 +0.3/BWrldOppA FB 6.38 +0.12 -5.8 -3.5/EMarsico21stCent b LG 18.43 +0.38 -14.7 +7.0/DFlexCap b LG 13.80 +0.18 -8.9 +7.4/DFocus b LG 14.44 +0.30 -10.9 +9.0/CGrow b LG 13.74 +0.29 -12.4 +6.7/DMassMutualMEIntlIdxI FB 10.66 +0.22 -11.5 -0.9/MMSSCGEI SG 10.43 +0.26 -17.7 +4.8/MMSeFVI LV 10.65 +0.18 -9.2 +6.3/MMSeFVI LB 15.34 +0.27 -12.0 +5.1/MMSeOvI FB 6.97 +0.14 -12.2 -1.8/MMSelTRBdI CI 10.02 ... +1.4 +1.6/MMSelTRBdR5 CI 10.00 ... +1.4 +1.5/MMSelTRBdSvc CI 10.04 ... +1.4 +1.4/PrGlobalR5 WS 11.65 +0.25 -15.4 +2.4/PrInPrInI IP 10.16 ... +1.5 -1.5/PrStrEmMI EM 8.69 +0.16 -10.7 -11.3/PreCBdI CI 10.68 ... +0.2 +1.6/PreShDuI CS 10.15 ... +0.5 +1.3/PremIntlEqtyR5 FG 10.68 +0.22 -9.7 +1.4/PremShDurBndR5 CS 10.18 ... +0.5 +1.1/R2000SmCpIdxI SB 9.90 +0.24 -14.4 +3.3/ReSMdrA m MA 8.45 ... -6.4 +1.4/RetSel2020Adm TE 10.55 ... -6.9 +2.0/RetSel2020Svc TE 10.57 ... -6.9 +2.1/RetSel2030Svc TH 10.24 ... -9.0 +2.1/S&P500IdxAdm LB 16.60 +0.28 -8.6 +8.8/S&P500IdxI LB 16.75 +0.28 -8.6 +9.3/S&P500IdxR4 b LB 16.46 +0.27 -8.6 +8.7/S&P500IdxR5 LB 16.78 +0.28 -8.6 +9.1/S&P500IdxSvc LB 16.80 +0.28 -8.6 +8.9/S&PMdCpIdxI MB 11.15 +0.24 -9.7 +5.7/SelAggrGrwA m LG 8.37 +0.19 -16.0 +7.5/SelAggrGrwR5 LG 9.28 +0.21 -16.0 +8.0/SelAggrGrwSvc LG 9.09 +0.21 -16.0 +7.9/SelBChpGrS m LG 13.32 +0.26 -13.4 +11.4/SelBluChpGrwAdm LG 13.84 +0.27 -13.3 +11.6/SelBluChpGrwR5 LG 14.12 +0.28 -13.4 +11.8/SelBluChpGrwSvc LG 14.00 +0.27 -13.4 +11.8/SelDivValR5 LV 12.94 +0.23 -10.1 +6.6/SelFdValA m LV 10.59 +0.18 -9.3 +5.7/SelFdmtlValSvc LV 10.65 +0.18 -9.3 +6.0/SelFocValA m LB 14.53 +0.26 -12.1 +4.4/SelFocValR5 LB 15.38 +0.27 -12.0 +4.9/SelFundmtlValR5 LV 10.69 +0.18 -9.2 +6.1/SelGrOppI LG 9.34 +0.21 -16.0 +8.1/SelMCGrEqIIA m MG 14.35 +0.31 -12.3 +9.5/SelMCGrEqIIAdm MG 15.26 +0.33 -12.3 +9.7/SelMCGrEqIII MG 16.25 +0.36 -12.3 +10.1/SelMCGrEqIIR5 MG 16.14 +0.36 -12.3 +10.0/SelMCGrEqIISvc MG 15.83 +0.35 -12.3 +9.8/SlSmGrEqR5 SG 10.34 +0.26 -17.8 +4.7/MassMutual InstPreCreBdA m CI 10.50 ... +0.1 +1.0/PremCoreBndR5 CI 10.72 ... +0.2 +1.5/PremCoreBndSvc CI 10.65 ... +0.1 +1.3/SelOversR5 FB 7.00 +0.15 -12.3 -2.0/Matthews AsianAsiaGrInv DP 19.39 +0.33 -8.1 +2.2/AChina CH 15.10 +0.73 -18.0 -5.9/EDivInv DP 14.36 +0.30 -6.5 +0.8/BGrInc PJ 15.49 +0.20 -3.4 -2.2/AIndia EI 23.11 -0.12 -12.6 +11.0/AJapan JS 16.89 +0.43 -11.0 +11.4/BKorea MQ 5.61 +0.06 -8.8 +5.7/APacTiger PJ 21.40 +0.35 -9.1 +0.2/AMcKeeIntlEq d FB 10.35 +0.19 -10.8 -2.0/DMeederBalanced b TV 9.81 ... -5.3 +4.2/Muirfield b TV 5.98 ... -7.6 +6.4/MergerInvCl b NE 15.12 +0.05 -1.2 +1.1/CMeridianContraLeg d MG 29.21 +0.62 -8.9 +5.5/CGrowthLeg d SG 27.79 +0.79 -9.4 +3.8/CMetropolitan WestFloatinRateIncI BL 9.70 -0.01 -0.8 NA/Hi-YldBdM b HY 8.86 +0.04 -2.7 +0.2/HighYldI HY 8.85 +0.03 -2.7 +0.5/IntermI CS 10.52 -0.01 +1.2 +1.8/LowDurBd b CS 8.72 ... +0.2 +1.0/LowDurBdI CS 8.72 -0.01 +0.3 +1.2/TotRetBdI CI 10.73 -0.02 +1.4 +2.6/TotRtBd b CI 10.73 -0.02 +1.4 +2.4/TtlRtnBdPl CI 10.11 -0.01 +1.4 +2.6/UnconBdI NT 11.65 -0.01 -0.2 +1.9/UnconBdM b NT 11.66 -0.01 -0.1 +1.7/Morgan StanleyActvIntlAllcI d FB 10.98 +0.23 -10.0 -0.8/CEmMktsI d EM 18.14 +0.33 -7.8 -8.1/BGlbFxdIncOpsI IB 5.26 +0.01 -2.7 +1.2/AGlblFranI WS 19.71 +0.35 -3.0 +7.4/AGrA m LG 32.86 +0.64 -16.4 +12.0/AGrI LG 33.81 +0.65 -16.4 +12.2/AIntlEqA m FB 13.69 +0.24 -8.2 +0.1/BIntlEqI d FB 13.87 +0.25 -8.1 +0.4/BMdCpGrA m MG 24.68 +0.62 -19.8 -0.4/EMdCpGrI MG 26.28 +0.66 -19.7 -0.1/EMulCpGrA m LG 25.96 +0.56 -18.1 +9.5/CSmComGrA m SG 10.26 +0.39 -16.2 +0.2/ESmComGrI d SG 11.52 +0.43 -16.2 +0.5/EUSGovSecB m GI 8.85 ... +2.1 +1.9/USRlEstI SR 16.56 +0.28 -7.3 +6.8/AMorgan Stanley InstlFixInIs CI 9.89 ... -0.4 +2.3/GlblStrA m IH 14.09 +0.12 -4.5 +1.4/CMotley FoolIndpndnc d WS 17.75 +0.23 -10.7 +4.1/BMotFoGrA d MG 16.60 +0.35 -10.5 +6.7/BMuhlenkampMuhlenkmp LB 44.36 +0.85 -11.9 +0.5/EMutual SeriesBeacon C m LV 12.94 +0.26 -8.2 +3.2/EBeacon Z LV 13.14 +0.27 -8.1 +4.2/EBeaconA m LV 13.04 +0.27 -8.2 +3.9/ENationsLgCpIxZ LB 36.48 +0.60 -7.0 +9.7/ANationwideBdIdxIn CI 11.09 -0.01 +1.8 +2.0/BBondIdxA m CI 11.11 -0.01 +1.7 +1.6/CDesModSvc b MA 9.23 +0.10 -4.8 +2.8/DDestConSv b CA 9.80 +0.03 -0.9 +1.7/CDestModA m MA 9.27 +0.10 -4.8 +2.8/D

DestModC m MA 9.10 +0.10 -4.9 +2.1/EFundA m LB 19.56 +0.35 -8.6 +7.6/DFundInstSvc LB 19.28 +0.35 -8.5 +7.8/CGrowthInstl LG 9.97 +0.18 -8.4 +10.9/AIDAggSrv b AL 9.06 +0.17 -7.7 +3.8/CIDModCnSv b CA 9.59 +0.07 -2.8 +2.4/BIntlIdxA m FB 6.67 +0.14 -9.7 -0.5/CIntlIdxI FB 6.71 +0.15 -9.6 -0.1/BInvDeMdAgSvc b AL 9.37 +0.14 -6.8 +3.3/DMCMkIxI MB 14.87 +0.32 -7.6 +6.3/BMdCMktIdA m MB 14.66 +0.31 -7.8 +5.9/CS&P500ISv LB 12.69 +0.21 -7.0 +9.5/BS&P500Is LB 12.72 +0.21 -7.0 +9.7/AS&P500Svc b LB 12.63 +0.20 -7.1 +9.3/BSmCpIdxI SB 11.24 +0.27 -12.2 +3.9/CNatixisCGMTgtEqA m LB 8.94 -0.01 -7.6 +4.3/ELSCorBdA m CI 12.08 +0.01 -0.6 +0.2/ELSGrY LG 10.49 +0.19 -8.7 +11.9/ALSInvBdA m CI 10.65 ... -1.6 -0.6/ELSInvBdC m CI 10.55 ... -1.7 -1.4/ELSInvBdY CI 10.66 +0.01 -1.6 -0.4/ELSSmCpGrInstl SG 18.09 +0.49 -15.2 +5.8/ALSStratIncA m MU 13.01 +0.06 -4.7 +0.3/CLSStratIncC m MU 13.10 +0.06 -4.8 -0.4/DLSValY LV 17.95 +0.35 -9.8 +6.2/CLtdGovAgA m GS 11.53 ... +0.9 +0.7/BOakmarkA m LB 16.90 +0.34 -10.1 +6.7/DUSEqOppsA m LG 24.91 +0.46 -9.7 +10.6/BNeedhamGrowth m MG 37.61 +1.00 -8.2 +5.8/CNeuberger BermanCoreBdInst CI 10.29 -0.02 +0.6 +1.6/CEmrgMktsEqInst EM 12.84 +0.24 -8.7 -8.3/BFltRtIncIns BL 9.37 -0.01 -1.9 +0.9/BFocusInv LG 21.92 +0.50 -11.2 +7.2/DGenesisAdv b SG 20.33 +0.41 -7.5 +5.2/BGenesisInstl SG 47.24 +0.95 -7.5 +5.8/BGenesisInv SG 28.49 +0.58 -7.5 +5.6/BGenesisR6 SG 47.23 +0.95 -7.5 NA/GenesisTr SG 49.70 +1.00 -7.5 +5.5/BGuardnInv LG 14.39 +0.26 -6.9 +6.8/DHIncBdInst HY 7.77 +0.04 -2.9 -0.1/CHIncBdInv HY 7.76 +0.05 -2.8 -0.2/CHIncBdR6 HY 7.77 +0.04 -2.9 NA/IVI SB 11.92 +0.28 -10.5 +5.7/BIntlInstI FB 9.91 +0.21 -9.2 +1.1/AIntlLgCpInst FB 9.71 +0.23 -8.7 +0.2/BLgShrtA m LO 11.80 +0.10 -4.2 +1.1/DLgShrtC m LO 11.46 +0.10 -4.3 +0.4/ELgShrtIn LO 11.94 +0.10 -4.2 +1.5/DMInBdInst MI 12.07 ... +2.0 +3.0/BMidCpGrInst MG 11.08 +0.26 -13.2 +5.7/CMidCpGrInv MG 10.82 +0.25 -13.3 +5.5/CNBIncA m LV 10.91 +0.17 -4.2 +2.9/ENBIncC m LV 10.84 +0.17 -4.3 +2.2/ENBIncI LV 10.94 +0.17 -4.3 +3.3/EPartnrAdv b LV 10.90 +0.13 -7.3 +2.7/EPartnrInv LV 22.41 +0.29 -7.2 +3.1/ERealEstA m SR 12.69 +0.20 -8.4 +4.4/ERealEstInst SR 12.73 +0.20 -8.4 +4.8/DRealEstTr b SR 12.70 +0.21 -8.3 +4.6/DScllyRspnsA m LG 17.42 +0.27 -7.9 +7.9/DScllyRspnsInst LG 29.81 +0.46 -7.9 +8.3/DScllyRspnsInv LG 29.79 +0.46 -7.9 +8.1/DScllyRspnsR6 LG 29.82 +0.46 -7.9 NA/ScllyRspnsTr b LG 17.61 +0.27 -7.9 +8.0/DStDrHiIncI HY 9.09 +0.03 -1.6 +0.6/BStratIncA m MU 10.26 +0.02 -2.3 -0.1/CStratIncC m MU 10.24 +0.01 -2.5 -0.8/EStratIncI MU 10.25 +0.02 -2.2 +0.3/CStratIncR6 MU 10.24 +0.02 -2.2 NA/New AlternativesNewAlterA f WS 42.43 +1.01 -8.7 +5.9/ANew CovenantBalGrowth MA 85.13 +0.89 -4.5 +4.5/CGrowth LG 31.52 +0.55 -8.1 +6.8/DIncome CS 23.09 -0.01 +0.9 +1.4/ANicholasEqIncI MV 16.98 +0.52 -6.6 +6.5/BLtdEditI SG 21.25 +0.40 -8.8 +5.9/ANichol LG 58.35 +1.56 -7.0 +10.3/BNichol II I MG 22.20 +0.41 -9.4 +7.9/ANorth CountryEquGrwFd LG 13.47 +0.24 -9.4 +9.0/CNortheast InvestorsNothesInvTrust HY 3.77 +0.02 -11.7 -9.0/ENorthernBdIndx CI 10.65 -0.01 +1.8 +2.1/BCAIntTaxE MF 11.08 -0.01 +1.9 +3.4/BCATaxE MC 12.08 -0.01 +1.6 +4.6/ACoreBdA CI 10.26 -0.01 +0.9 +1.9/BEmMktsEq d EM 7.94 ... -9.6 -10.4/EnLrgCp LV 13.94 +0.25 -6.5 +9.9/AFixedIn CI 10.04 ... +0.3 +1.8/GlbREIdx d GR 8.99 +0.19 -6.9 +1.0/DGrowthEq LB 19.32 +0.33 -9.3 +7.4/DHYFixInc d HY 6.10 +0.05 -5.1 -0.2/CHiYMuni HM 9.02 -0.01 +1.4 +4.2/BIncomeEq LV 11.48 +0.19 -3.7 +7.0/CIntTaxE MI 10.86 -0.01 +1.6 +2.8/BIntlGrEq d FB 7.34 +0.17 -11.1 -2.9/EIntlIndex d FB 9.76 +0.21 -9.5 -0.1/BMMIntlEq d FB 8.61 +0.19 -9.3 -3.1/EMMMidCap MB 9.44 +0.21 -10.1 +4.3/DMMSmCp SG 5.96 ... -13.1 +4.2/MdCapIndx MB 14.58 +0.31 -7.7 +6.4/BMlt-Mngr Emrg M d EM 13.47 +0.29 -7.2 -9.4/CMlt-Mngr Glbl R d GR 10.73 +0.19 -7.5 +0.8/DShIntBdA CS 18.74 +0.01 +0.1 +0.5/CShIntTxEp MS 10.55 ... +1.2 +1.2/BShIntUSGv GS 9.96 ... +1.3 +0.5/CSmCapGrow SB 17.50 +0.40 -11.1 +5.0/BSmCapIdx SB 9.54 +0.22 -12.2 +3.8/CSmCapVal SV 17.75 +0.35 -7.9 +5.6/AStkIdx LB 23.04 +0.38 -7.0 +9.8/ATaxE ML 10.92 -0.02 +1.4 +3.7/AUSTrs A GI 22.12 -0.04 +2.9 +2.1/ANuveenAllAmMuA m ML 11.74 ... +1.6 +4.1/AllAmMuC m ML 11.74 ... +1.5 +3.5/CAMuniBdA m MC 11.39 ... +1.7 +5.4/CAMuniBdI MC 11.39 ... +1.7 +5.6/CTMuniBdA m SL 10.93 ... +1.4 +3.1/CorePlBdY CI 10.37 ... -2.3 +0.2/EDivValA m LV 13.15 +0.22 -7.3 +5.2/DDivValI LV 13.29 +0.23 -7.3 +5.5/DEqIndexA b LB 24.42 +0.41 -7.0 +9.3/BEqIndexY LB 24.41 +0.41 -7.0 +9.5/BHiIncBdY HY 6.28 +0.02 -8.0 -4.8/EHiYldMunA m HM 17.28 ... +1.5 +5.9/HiYldMunC m HM 17.27 ... +1.4 +5.3/HiYldMunI HM 17.28 ... +1.5 +6.1/IntMunBdA m MI 9.40 ... +1.9 +3.2/IntMunBdI MI 9.42 ... +1.8 +3.3/IntmBdInY CI 9.70 -0.02 +0.6 +1.4/CKSMuniBdA m SL 11.13 ... +1.5 +3.3/KYMuniBdA m SL 11.29 ... +1.7 +3.2/LgCpGrOppsY LG 29.20 +0.51 -11.2 +9.8/BLtdTmMuA m MS 11.22 ... +1.3 +1.8/LtdTmMuC m MS 11.18 ... +1.3 +1.5/LtdTmMunI MS 11.17 ... +1.3 +2.0/MAMuniBdI MT 10.31 ... +1.4 +3.6/MMBondA m SM 11.96 -0.01 +1.5 +3.6/AMNIntTxFY SM 10.63 -0.01 +1.7 +3.4/AMOMuniBdA m SL 11.55 ... +1.5 +3.6/MdCpGrOpA m MG 31.60 +0.71 -14.4 +5.7/CMdCpGrOpI MG 36.60 +0.82 -14.4 +6.0/CMidcpIdxY MB 15.00 +0.31 -7.7 +6.1/CMlMnLCVlA m LV 19.06 +0.39 -9.1 +5.7/DNCMuniBdA m SL 11.19 ... +1.7 +3.3/NCMuniBdI SL 11.24 ... +1.8 +3.5/NJMuniBdA m MJ 11.62 ... +1.8 +3.6/NWQSmCpValI SB 38.43 +0.67 -8.9 +7.3/ANYMuniBdA m MY 11.24 ... +1.4 +3.6/NYMuniBdI MY 11.26 ... +1.5 +3.8/OHMuniBdA m MO 11.82 ... +1.8 +3.7/OHMuniBdI MO 11.78 ... +1.8 +3.9/ORIntMnBY SI 10.53 -0.01 +1.7 +2.8/BPAMuniBdI MP 11.24 ... +1.5 +4.2/RlEstSecA m SR 20.80 +0.36 -8.2 +6.2/BRlEstSecI SR 21.09 +0.37 -8.2 +6.4/AS/TMuniBdI MS 10.16 ... +0.8 +1.2/BShtTmBdY CS 9.77 ... -0.3 +0.9/BSmCapValY SV 17.63 +0.36 -10.8 +7.0/AStrGIAllA m MA 9.14 ... -6.3 +2.7/StratIncY MU 9.72 +0.02 -3.8 -0.5/DTNMuniBdA m SL 12.14 ... +1.6 +3.3/TwIntlValI FV 20.48 +0.38 -8.6 +1.3/AVAMuniBdA m SL 11.30 ... +1.6 +2.9/VAMuniBdI SL 11.26 ... +1.5 +3.1/Oak AssociatesRedOakTec ST 14.89 +0.34 -8.7 +12.0/BWhiteOak LG 57.90 +1.06 -11.3 +8.0/DOak RidgeSmCpGrA m SG 29.11 +0.77 -14.9 +2.7/DOakmarkEqIncI MA 27.06 +0.36 -5.3 +4.7/CGlSelI WS 13.60 +0.28 -12.0 +4.3/BGlobal I WS 22.80 +0.58 -15.9 +1.5/DIntl I FB 18.62 +0.62 -12.8 -1.2/CIntlSmCpI d FQ 12.32 +0.29 -13.1 -0.5/DOakmark I LB 56.73 +1.08 -9.8 +7.3/DSelect I LB 33.40 +0.56 -14.8 +6.5/DOberweisIntlOpp m FR 18.93 +0.58 -11.3 +12.6/AIntlOppsInstl d FR 9.14 +0.28 -11.4 NA/Old WestburyFixedInc CI 11.26 -0.01 +1.4 +0.9/DGlbOppo IH 6.76 +0.05 -7.4 +0.8/GlbSmMdCp WS 13.52 +0.26 -9.1 +3.2/CLgCapCore WS 12.07 +0.23 -8.9 +3.4/CLgCpStr WS 11.54 +0.25 -7.5 +5.5/AMuniBd MI 12.19 -0.01 +1.7 +1.6/EOlstein

AllCpVlC m LB 15.28 +0.35 -8.3 +6.3/DOppenheimerActAllocA m IH 11.04 +0.16 -7.7 +3.4/AActAllocC m IH 10.80 +0.15 -7.8 +2.7/BCapApA m LG 47.23 +0.89 -12.4 +8.3/DCapApC m LG 37.60 +0.70 -12.5 +7.5/DCapApprY LG 50.54 +0.94 -12.4 +8.6/CCapIncA m CA 9.24 +0.04 -2.0 +2.9/BCapIncC m CA 8.95 +0.04 -2.1 +2.1/CConInvA m CA 8.44 +0.04 -2.8 +1.3/DConInvC m CA 8.33 +0.03 -2.9 +0.5/ECoreBondA m CI 6.77 -0.01 +0.8 +2.6/ACoreBondC m CI 6.78 -0.01 +0.7 +1.8/CDevMktA m EM 27.58 +0.51 -9.3 -7.8/BDevMktR b EM 26.53 +0.49 -9.3 -8.0/BDevMktY EM 27.21 +0.50 -9.3 -7.5/BDevMktsC m EM 26.02 +0.48 -9.4 -8.5/CDiscoverA m SG 57.10 +1.41 -15.7 +4.6/BDiscoverC m SG 44.12 +1.08 -15.8 +3.8/CDiscoverY SG 62.94 +1.55 -15.7 +4.8/BDivdOppA m LV 18.29 +0.33 -6.5 +4.5/EEqIncA m LV 23.69 +0.42 -10.6 +3.1/EEqIncC m LV 19.10 +0.33 -10.7 +2.3/EEqIncR b LV 22.70 +0.40 -10.6 +2.8/EEqInvA m WS 13.47 +0.25 -9.4 +3.6/CEqInvC m WS 13.15 +0.25 -9.4 +2.9/DEquityA m LG 11.11 +0.21 -11.3 +6.8/DFdmtlAltsA m AM 26.39 +0.02 -0.9 +4.3/AFdmtlAltsC m AM 23.60 +0.02 -1.0 +3.5/AGdSpcMnrA m SP 12.33 -0.62 +18.2 -22.4/DGlobA m WS 64.98 +1.42 -13.5 +3.1/CGlobC m WS 60.30 +1.32 -13.6 +2.4/DGlobOpprA m WS 37.43 +0.95 -16.5 +6.7/AGlobOpprC m WS 33.86 +0.85 -16.6 +5.9/AGlobOpprY WS 37.75 +0.95 -16.5 +7.0/AGlobY WS 65.06 +1.43 -13.5 +3.4/CGlobalR b WS 64.71 +1.42 -13.5 +2.9/DIntValA m FB 15.95 +0.28 -6.6 +0.7/BIntlBondA m IB 5.44 +0.01 -1.0 -3.0/DIntlBondC m IB 5.42 +0.01 -1.1 -3.7/EIntlBondR b IB 5.43 +0.02 -0.9 -3.2/DIntlBondY IB 5.44 +0.01 -1.0 -2.7/DIntlDivA m FG 12.70 +0.23 -8.2 +0.9/BIntlDivC m FG 12.43 +0.22 -8.3 +0.2/CIntlDivR b FG 12.55 +0.22 -8.3 +0.6/CIntlGrC m FG 31.61 +0.65 -7.9 +1.0/BIntlGrR b FG 32.71 +0.67 -7.8 +1.5/BIntlGrY FG 33.10 +0.68 -7.8 +2.0/AIntlGrowA m FG 33.27 +0.69 -7.8 +1.7/BIntlSmMdCoA m FR 33.54 +0.43 -10.0 +11.7/AIntlSmMdCoC m FR 31.18 +0.40 -10.0 +10.9/AIntlSmMdCoY FR 33.30 +0.43 -9.9 +12.0/ALmtTrmBdA m CS 4.51 ... -0.2 +1.0/BLmtTrmBdC m CS 4.50 -0.01 -0.3 +0.1/DLmtTrmBdY CS 4.53 ... -0.1 +1.2/ALtdTmGovA m GS 4.48 -0.01 +0.6 +0.6/BLtdTmGovC m GS 4.47 -0.01 +0.5 -0.2/EMainStSelA m LB 16.18 +0.26 -6.5 +6.8/DMainStSelC m LB 15.05 +0.24 -6.6 +6.0/EMainStrA m LB 40.42 +0.67 -6.9 +9.9/AMainStrC m LB 38.55 +0.64 -7.0 +9.1/BMainStrY LB 40.10 +0.66 -6.9 +10.2/AMnStrMdCpA m MB 22.32 +0.50 -7.5 +5.9/CMnStrMdCpC m MB 19.08 +0.44 -7.6 +5.1/CMnStrMdCpR b MB 21.36 +0.49 -7.5 +5.6/CMnStrMdCpY MB 23.84 +0.54 -7.5 +6.2/BModInvA m MA 9.90 +0.10 -5.9 +2.9/DModInvC m MA 9.71 +0.10 -5.9 +2.1/EOpREstA m SR 24.63 +0.45 -7.5 +6.9/AOpREstY SR 24.87 +0.45 -7.5 +7.2/AQuBalA m IH 16.20 +0.16 -5.6 +2.4/QuBalC m IH 15.66 +0.16 -5.7 +1.6/RisDivA m LB 17.04 +0.25 -7.9 +6.6/DRisDivC m LB 14.80 +0.22 -8.0 +5.8/ERisDivR b LB 16.94 +0.25 -8.0 +6.3/DRisDivY LB 17.56 +0.26 -7.9 +6.9/DSm&MiCpGrIA m MG 14.80 +0.32 -12.4 +7.5/BSmMidValA m MV 40.48 +0.79 -10.2 +4.9/DSmMidValC m MV 33.96 +0.66 -10.3 +4.1/DSrFltRatA m BL 7.35 -0.01 -2.6 +0.3/CSrFltRatC m BL 7.36 ... -2.7 -0.4/DStrIncA m MU 3.69 +0.01 -2.1 -1.0/EStrIncY MU 3.69 +0.01 -2.1 -0.8/DStratIncC m MU 3.68 +0.01 -2.2 -1.8/EStratIncR b MU 3.69 +0.01 -2.2 -1.4/EValueA m LV 27.60 +0.51 -10.2 +5.2/DOppenheimer RochesteAMTFrMunA m HM 6.95 -0.01 +1.0 +4.2/BAMTFrMunC m HM 6.90 -0.01 +0.9 +3.4/DAmtFrNYMuA m MY 11.10 ... +0.8 +1.7/EAmtFrNYMuC m MY 11.11 +0.01 +0.7 +0.9/ECAMuniA m MC 8.37 -0.01 +0.9 +3.7/CCAMuniC m MC 8.34 -0.01 +0.9 +3.0/EFdMuniA m MY 14.70 +0.01 +1.1 +1.0/EFdMuniC m MY 14.66 +0.01 +1.0 +0.2/EFdMuniY MY 14.70 +0.01 +1.1 +1.2/ELmtTmMunA m HM 4.50 -0.01 +0.4 +0.3/ELmtTmMunC m HM 4.48 ... +0.3 -0.5/ELtdTmNY m SS 3.00 ... +0.5 -1.0/ELtdTmNY m SS 3.01 ... +0.6 -0.3/ELtrmCAMnA m SS 3.24 -0.01 +0.8 +1.7/BLtrmCAMnC m SS 3.23 ... +0.7 +0.9/DNJMuniA m MJ 9.43 ... +0.8 +1.4/ENJMuniC m MJ 9.44 -0.01 +0.7 +0.6/EPAMuniA m MP 10.49 +0.01 +0.8 +2.5/CPAMuniC m MP 10.46 ... +0.7 +1.8/ERochHYMA m HM 7.03 -0.01 +1.1 +4.0/CRochHYMC m HM 7.00 -0.02 +1.0 +3.2/DOsterweisOsterStrInc HY 10.27 +0.01 -3.7 +0.4/BOsterweis MB 23.41 +0.37 -8.1 +3.6/EPIA Mutual FundsPIA Short UB 9.98 +0.01 +0.1 +0.3/CPIMCOAAstAAutP TV 7.37 ... -3.8 -7.8/AllAssetA m TV 9.88 +0.05 -3.7 -4.5/AllAssetC m TV 9.84 +0.05 -3.8 -5.2/AllAssetI TV 9.87 +0.05 -3.7 -4.0/AllAssetsD b TV 9.88 +0.06 -3.7 -4.4/AllAstAdm b TV 9.89 +0.06 -3.8 -4.3/AllAstP TV 9.89 +0.05 -3.7 -4.1/AllAuthA m TV 7.38 ... -3.7 -8.1/AllAuthC m TV 7.38 ... -3.8 -8.8/AllAuthD b TV 7.35 ... -3.7 -8.1/AllAuthIn TV 7.37 ... -3.7 -7.7/CRRtStAdm b BB 5.87 ... -5.3 -21.6/CmPlsStrD b BB 4.84 ... -9.7 -23.3/CmPlsStrI BB 4.89 ... -9.6 -22.9/CmPlsStrP BB 4.87 ... -9.6 -23.0/CmRlRtStA m BB 5.85 ... -5.3 -21.7/CmRlRtStC m BB 5.61 ... -5.4 -22.3/CmRlRtStD b BB 5.86 ... -5.3 -21.7/ComRRStP BB 5.96 ... -5.2 -21.4/ComRlRStI BB 5.97 ... -5.4 -21.4/CrdtAbsRtInstl NT 9.06 ... -3.1 -1.0/Div&IncBldrA m IH 9.11 +0.17 -9.4 -2.0/Div&IncBldrC m IH 9.10 +0.17 -9.4 -2.7/DivIncInst MU 9.68 ... -3.0 0.0/DivrIncA m MU 9.68 ... -3.0 -0.4/EMInfBdIs EB 9.34 +0.02 -1.8 -3.8/EMktCurI CR 8.16 -0.03 -1.8 -6.4/EMktFlSptBdInst EB 6.78 ... -1.1 NA/EMrktBdP EB 9.04 +0.04 -2.7 -3.6/EmMktBdA m EB 9.04 +0.04 -2.7 -3.9/EmMktBdD b EB 9.04 +0.04 -2.7 -3.9/EmMktsIns EB 9.04 +0.04 -2.7 -3.5/EmgLclBdI EB 6.59 -0.01 0.0 -11.5/EqLSA m LO 11.34 +0.04 -1.8 +7.9/EqLSC m LO 11.05 +0.04 -1.9 +7.1/EqLSInst LO 11.49 +0.04 -1.8 +8.3/EqLSP LO 11.44 +0.04 -1.8 +8.1/ExtDurI GL 8.62 -0.12 +12.5 +9.5/FB(usdh)P IB 9.92 +0.01 +0.1 +3.9/FloatIncA m NT 7.33 +0.03 -5.8 -2.6/FloatIncI NT 7.33 +0.03 -5.8 -2.2/ForBdD b IB 9.92 +0.01 +0.1 +3.6/ForBdInstl IB 9.92 +0.01 +0.1 +4.0/ForBondI IB 9.21 ... +2.0 -2.4/ForUnhgD b IB 9.21 ... +2.0 -2.8/FrgnBdA m IB 9.92 +0.01 +0.1 +3.6/GMAssetA m IH 9.88 ... -9.6 -4.6/GMAssetC m IH 9.64 ... -9.7 -5.3/GMAssetI IH 9.95 ... -9.5 -4.1/GNMA GI 11.33 ... +1.0 +2.1/GNMA A m GI 11.33 ... +1.0 +1.7/GlBdIIIs IB 9.79 ... 0.0 +2.8/GlbAdvInst IB 9.70 ... -1.0 -3.4/GlobalIs IB 8.88 -0.04 +2.0 -0.9/HYieldP HY 7.94 +0.04 -3.2 +0.8/BHgYdSpIns HY 8.67 +0.06 -4.6 +0.5/Hi-YldD b HY 7.94 +0.04 -3.2 +0.6/BHiYldA m HY 7.94 +0.04 -3.2 +0.6/BHiYldAdm b HY 7.94 +0.04 -3.2 +0.7/BHiYldC m HY 7.94 +0.04 -3.3 -0.2/CHiYldIs HY 7.94 +0.04 -3.2 +0.9/AIncome P MU 11.54 ... -0.9 +3.7/IncomeA m MU 11.54 ... -1.0 +3.4/IncomeAdm b MU 11.54 ... -0.9 +3.6/IncomeC m MU 11.54 ... -1.1 +2.7/IncomeD b MU 11.54 ... -1.0 +3.5/IncomeInl MU 11.54 ... -0.9 +3.8/IncomeR b MU 11.54 ... -1.0 +3.2/InflResMltAsstI CA 7.69 ... -1.5 -5.6/InvGrCpBd TW 9.82 ... -0.5 +2.0/InvGrdA m TW 9.82 ... -0.6 +1.7/InvGrdAdm b TW 9.82 ... -0.5 +1.9/InvGrdC m TW 9.82 ... -0.7 +1.0/InvGrdD b TW 9.82 ... -0.6 +1.7/InvGrdIns TW 9.82 ... -0.5 +2.1/LgDrTRtnI CL 10.93 ... +2.8 +3.3/LgTmCrdIn CL 10.73 -0.02 +0.1 +3.0/LgTmGovA m GL 6.42 -0.06 +8.1 +5.6/LgTmGovIs GL 6.42 -0.06 +8.1 +5.9/LowDIIIIs CS 9.42 ... -0.6 +0.4/LowDrA m CS 9.79 ... -0.6 0.0/LowDrAdm b CS 9.79 ... -0.6 +0.1/LowDrC m CS 9.79 ... -0.6 -0.3/








LowDrIIIs CS 9.64 -0.01 -0.3 +0.3/LowDrIs CS 9.79 ... -0.6 +0.4/LowDurD b CS 9.79 ... -0.6 +0.1/LowDurP CS 9.79 ... -0.6 +0.3/ModDurIs CI 9.96 -0.02 -0.2 +1.2/MortOppI NT 10.84 -0.02 -0.3 +3.4/MuniBdA m ML 9.89 ... +1.1 +3.4/MuniBdIs ML 9.89 ... +1.1 +3.7/MuniBondC m ML 9.89 ... +1.0 +2.8/MuniBondP ML 9.89 ... +1.1 +3.6/PIMCOHiYlMunBdI HM 8.91 ... +1.9 +4.5/PcoHYMunBdA m HM 8.91 ... +1.8 +4.2/RAEFdmAdvPLInst NE 9.41 -0.01 -1.6 -2.5/RAEFdmPLA m LB 5.06 +0.09 -10.8 +4.8/RAEFdmPLC m LB 4.75 +0.08 -10.9 +4.1/RAEFdmPLD b LB 5.05 +0.09 -10.8 +4.8/RAEFdmPLEMGInst EM 6.26 ... -11.8 -15.1/RAEFdmPLInst LB 5.26 +0.09 -10.9 +5.2/RAEFdmPLIntlI FB 6.47 ... -15.3 -5.1/RAEFdmPLP LB 5.23 +0.09 -10.9 +5.1/RAEFdmPLSmInst SB 7.66 +0.17 -14.1 +2.3/RAEWwdFdAdvPLI NE 8.33 ... -3.9 -5.0/RERRStgC m SR 5.31 ... -11.9 +1.0/REstRlRtA m SR 6.06 ... -11.7 +1.8/RealRet IP 10.53 ... +0.3 -2.6/RealRetAd b IP 10.53 ... +0.3 -2.8/RealRetD b IP 10.53 ... +0.2 -3.0/RealRetR b IP 10.53 ... +0.2 -3.2/RealRetnP IP 10.53 ... +0.3 -2.7/RealRtnA m IP 10.53 ... +0.2 -3.0/RealRtnC m IP 10.53 ... +0.2 -3.5/RlEstStRetI SR 6.66 ... -11.7 +2.2/RlRetAIns IP 7.78 ... +1.6 -3.5/ShAsInIns UB 9.99 ... 0.0 +0.6/ShTermAdm b UB 9.60 ... -1.2 +0.4/ShtTerm P UB 9.60 ... -1.1 +0.5/ShtTermA m UB 9.60 ... -1.2 +0.4/ShtTermC m UB 9.60 ... -1.2 +0.1/ShtTermD b UB 9.60 ... -1.2 +0.4/ShtTermIs UB 9.60 ... -1.1 +0.6/SnrFltRtInstl d BL 9.41 ... -1.5 +1.0/StkPLIntlUSDHA m FB 5.84 +0.25 -17.9 +0.4/StkPLIntlUSDHC m FB 5.44 +0.23 -18.1 -0.4/StkPLIntlUSDHD b FB 5.85 +0.25 -17.9 +0.4/StkPLIntlUSDHI FB 6.10 +0.26 -17.9 +0.8/StkPLIntlUhgI FB 4.71 ... -15.6 -3.4/StkPlAbsRtA m LB 7.93 +0.13 -11.6 +6.3/StkPlAbsRtC m LB 7.41 +0.12 -11.5 +5.6/StkPlAbsRtD b LB 7.82 +0.13 -11.5 +6.3/StkPlAbsRtInst LB 8.03 +0.14 -11.4 +6.7/StkPlsLDI AL 5.95 +0.05 -6.1 +11.6/StkPlusA m LB 7.29 +0.12 -9.7 +8.3/StkPlusC m LB 6.94 +0.12 -9.9 +7.7/StkPlusIs LB 7.81 +0.13 -9.8 +8.7/StksPLIntUSDHP FB 6.05 +0.25 -17.8 +0.7/StksPLShortI BM 11.44 ... +6.4 -10.4/StksPLSmA m SB 6.39 ... -17.2 +1.1/StksPLSmC m SB 5.97 ... -17.3 +0.4/StksPLSmD b SB 6.35 ... -17.2 +1.1/StksPLSmInst SB 6.51 ... -17.2 +1.6/StksPLSmP SB 6.46 ... -17.3 +1.4/ToRtIIIIs CI 8.88 -0.02 0.0 +1.0/ToRtIIIs CI 9.50 -0.03 +0.8 +0.9/TotRetA m CI 10.02 -0.02 -0.2 +0.7/ETotRetAdm b CI 10.02 -0.02 -0.2 +0.9/ETotRetC m CI 10.02 -0.02 -0.3 0.0/ETotRetIs CI 10.02 -0.02 -0.2 +1.1/DTotRetR b CI 10.02 -0.02 -0.2 +0.5/ETotRetrnD b CI 10.02 -0.02 -0.2 +0.8/ETotlRetnP CI 10.02 -0.02 -0.2 +1.0/DTtlRtIVInst CI 10.16 -0.03 +0.1 +0.8/UnconstrBdA m NT 9.89 ... -3.9 -2.4/EUnconstrBdD b NT 9.89 ... -3.9 -2.4/EUnconstrBdIns NT 9.89 ... -3.8 -2.1/EUnconstrBdP NT 9.89 ... -3.8 -2.2/EUnconstrainedC m NT 9.90 ... -3.9 -3.1/EPMC FundsDiversEq b LB 20.60 +0.41 -8.9 +4.0/EPNC FundsTotRetBdI CI 10.53 ... +0.6 +1.1/DTxExLtMtI MS 10.54 ... +1.2 +1.4/BPRIMECAP OdysseyAggGr MG 27.77 +0.81 -14.3 +13.7/AGrowth LG 23.66 +0.63 -13.4 +10.6/BStock LB 21.48 +0.46 -9.0 +10.2/APacificPtOpmAgrsvGrA m AL 13.43 +0.24 -10.6 +1.7/PtOpmCnsrvA m CA 10.13 +0.07 -4.6 -0.4/PtOpmCnsrvC m CA 9.95 +0.07 -4.6 -1.1/PtOpmGrA m AL 12.65 +0.21 -9.5 +1.9/PtOpmGrC m AL 12.47 +0.20 -9.6 +1.1/PtOpmModA m MA 12.10 +0.15 -7.7 +1.3/PtOpmModB m MA 11.99 +0.15 -7.8 +0.5/PtOpmModC m MA 11.97 +0.15 -7.8 +0.5/PtOpmModCnsrvA m CA 11.09 +0.10 -5.7 +0.7/PtOpmModCnsrvC m CA 10.92 +0.10 -5.8 -0.1/Pacific CapitalTxFSecY MI 10.44 -0.01 +1.8 +3.0/BTxFShItIs MS 10.31 ... +1.1 +1.2/BParametricEmgMktInstl EM 10.94 +0.15 -5.3 -9.0/CEmgMktInv b EM 10.89 +0.15 -5.3 -9.2/CTxMgEMInstl d EM 36.06 +0.48 -5.1 -8.3/BParnassusCoreEqInv LB 35.01 +0.57 -5.3 +10.2/AFxdInc CI 16.64 ... +1.4 +1.6/CParnassus LG 36.28 +0.88 -10.3 +9.4/CPax WorldBal b MA 20.75 +0.20 -4.6 +4.7/CGrowthIndIv b LG 16.06 +0.27 -8.5 +8.5/CHiYldIndIv b HY 5.89 +0.03 -5.3 -2.4/EPaydenCoreBd CI 10.51 ... +0.2 +2.0/BEmMktBd EB 12.54 +0.06 -1.0 -1.3/AEqIncInv LV 13.29 +0.21 -3.8 +8.9/AGNMA GI 9.79 ... +1.2 +1.9/BGlShBdR IB 9.94 ... -0.1 +0.5/AHighInc HY 6.00 +0.04 -2.2 +0.8/BLtdMat UB 9.39 -0.01 -0.1 +0.4/BShortBd CS 9.99 ... 0.0 +0.5/CUSGovt GS 10.64 -0.01 +1.0 +0.8/BPear TreeForValInst FV 15.47 +0.25 -9.9 +1.2/AForValOrd b FV 15.50 +0.25 -9.9 +1.0/BPerformanceTrStratBd d MU 22.58 -0.08 +0.6 +3.9/APermanentPortfolio CA 35.12 -0.11 +1.6 -3.0/EPerrittMicroCapInc d SB 28.35 +0.48 -10.4 +3.9/CPioneerBond A m CI 9.44 ... -0.4 +1.9/BBond C m CI 9.34 ... -0.4 +1.1/DBond Y CI 9.36 +0.01 -0.3 +2.1/BClassicBalA m MA 8.36 +0.09 -4.7 +6.0/ACoreEqA m LB 15.47 +0.24 -7.9 +7.0/DDscplGrA m LG 15.90 +0.29 -6.7 +11.1/ADscplValA m LV 12.38 +0.22 -7.7 +4.7/DDscplValC m LV 12.19 +0.21 -7.7 +4.0/EDscplValY LV 12.43 +0.22 -7.7 +5.1/DEqInc A m LV 29.62 +0.43 -5.4 +8.9/AGlobHiYA m HY 7.80 +0.03 -3.7 -3.3/EGlobHiYC m HY 7.78 +0.03 -3.7 -4.0/EGlobHiYY HY 7.66 +0.03 -3.7 -3.1/EHiIncMunA m HM 7.38 -0.01 +0.9 +2.5/EHiIncMunC m HM 7.38 -0.01 +0.8 +1.7/EHiYldA m HY 8.31 +0.05 -4.5 -0.5/CHiYldC m HY 8.48 +0.05 -4.7 -1.2/DHiYldY HY 8.32 +0.05 -4.5 -0.2/CMidCpValA m MV 20.24 +0.40 -9.4 +6.5/BMuniA m ML 14.77 -0.02 +1.6 +4.2/AMuniY ML 14.72 -0.02 +1.6 +4.5/APioneerA m LB 30.06 +0.49 -5.8 +8.9/BPioneerC m LB 27.47 +0.44 -5.9 +8.0/CPioneerY LB 30.32 +0.50 -5.8 +9.2/BSelMidCapGrA m MG 30.08 +0.63 -12.8 +8.1/ASelMidCapGrY MG 32.11 +0.67 -12.7 +8.5/AShtTmIncY CS 9.46 -0.01 -0.2 +1.1/ASoluBalA m MA 10.29 ... -7.0 +2.0/SoluGrA m AL 11.01 ... -9.1 +2.3/StratIncA m MU 9.99 +0.01 -1.7 +0.5/BStratIncC m MU 9.78 +0.01 -1.7 -0.1/CStratIncR b MU 10.15 +0.01 -1.7 +0.2/CStratIncY MU 9.99 +0.01 -1.7 +0.8/BPortfolio 21GlblEqR b WS 32.13 +0.66 -7.6 +2.6/DPrincipalCAMuniA m MF 10.68 ... +1.7 +4.8/CaptApprtnA m LB 50.78 ... -8.8 +8.8/CorePlusBdInst CI 10.66 ... +0.6 +1.6/CorePlusBdJ m CI 10.73 ... +0.5 +1.2/DivIntA m FB 9.99 ... -11.1 -0.9/DivIntI FB 9.93 ... -11.0 -0.4/DivIntJ m FB 9.88 ... -11.0 -0.8/EqIncA m LV 23.41 ... -6.4 +6.0/EqIncC m LV 22.87 ... -6.5 +5.2/HiYldA m HY 6.42 ... -4.4 +0.1/HiYldC m HY 6.49 ... -4.3 -0.6/HiYldII HY 8.70 ... -3.9 -0.2/IncmA m CI 9.25 ... +0.2 +1.3/InfProI IP 8.30 ... +1.1 -1.9/IntIInst FB 11.22 ... -15.1 +0.2/L/T2010I TA 12.12 ... -4.2 +2.5/L/T2010J m TA 12.09 ... -4.2 +2.2/L/T2020I TE 12.02 ... -6.2 +3.0/L/T2020J m TE 11.97 ... -6.3 +2.7/L/T2030I TH 11.93 ... -7.8 +3.4/L/T2030J m TH 11.91 ... -7.8 +3.1/L/T2040I TJ 12.45 ... -9.3 +3.6/L/T2040J m TJ 12.37 ... -9.2 +3.3/L/T2050I TN 12.05 ... -10.0 +3.7/L/T2050J m TN 11.76 ... -10.0 +3.3/L/TSIInst RI 11.39 ... -2.1 +1.8/LCGIIInst LG 7.09 ... -8.5 +9.1/LCGrIInst LG 10.34 ... -13.5 +9.3/

LCGrIJ m LG 8.79 ... -13.7 +8.8/LCIIIInst LV 13.08 ... -8.5 +7.3/LgCGrA m LG 8.47 ... -13.7 +7.9/LgCGrInst LG 8.83 ... -13.8 +8.4/LgCSP500A m LB 13.03 ... -8.6 +8.8/LgCSP500I LB 13.01 ... -8.5 +9.2/LgCSP500J m LB 12.91 ... -8.5 +8.8/LgCValA m LV 10.43 ... -9.3 +6.1/LgCValI LV 10.40 ... -9.2 +6.6/MCVlIInst MV 11.02 ... -11.1 +4.7/MGIIIInst MG 8.57 ... -11.7 +5.2/MidCapA m MG 18.11 ... -11.9 +7.3/MidCapJ m MG 17.44 ... -11.9 +7.4/MortSecA m GI 10.94 ... +1.7 +1.8/PrSecInst RR 9.70 ... -3.5 +4.3/ReEstSecA m SR 20.12 ... -9.7 +6.7/ReEstSecI SR 20.14 ... -9.6 +7.1/ReEstSecJ m SR 19.58 ... -9.7 +6.7/SAMBalA m MA 13.60 ... -6.3 +3.5/SAMBalC m MA 13.42 ... -6.4 +2.7/SAMConBalA m CA 10.79 ... -4.3 +2.6/SAMConBalC m CA 10.68 ... -4.4 +1.9/SAMConGrA m AL 14.71 ... -8.4 +4.0/SAMConGrC m AL 13.82 ... -8.5 +3.2/SAMFleIncA m CA 11.25 ... -2.8 +2.0/SAMFleIncC m CA 11.14 ... -2.9 +1.2/SAMStrGrA m LB 16.02 ... -9.6 +4.6/SAMStrGrC m LB 14.77 ... -9.7 +3.8/SCGrIInst SG 8.97 ... -18.5 +3.7/SCS&P600IndI SB 19.26 ... -10.8 +6.3/SCValIII SV 9.81 ... -11.5 +4.9/Sh-TermIncA m CS 12.10 ... +0.4 +0.9/SmIdxJ m SB 18.40 ... -10.9 +5.9/SmallCapA m SB 16.48 ... -14.7 +6.2/SmallCapJ m SB 15.83 ... -14.7 +6.4/Tax-ExpBondA m MI 7.48 ... +1.3 +3.6/ProFundsBiotUlInv LE 49.02 +1.68 -27.3 +28.4/UltNASInv LE 75.35 ... -24.2 +25.3/PrudentialGblRealEstA m GR 21.87 +0.45 -7.3 +2.3/BGblRealEstC m GR 21.47 +0.44 -7.4 +1.6/CGblRealEstZ GR 21.96 +0.45 -7.3 +2.6/AJenMCGrA m MG 30.06 +0.72 -11.4 +4.1/DJenMCGrC m MG 24.93 +0.60 -11.5 +3.4/DQMADefesvEqA m LB 12.57 +0.17 -4.8 +6.8/DQMAIntlEqA m FV 5.66 +0.13 -10.2 -2.6/DQMASmCpValZ SV 14.74 +0.33 -10.2 +3.3/CQMAStkIdxI LB 39.35 +0.65 -7.0 +9.8/AQMAStkIdxZ LB 39.36 +0.65 -7.0 +9.7/APrudential Investmen2020FocA m LG 12.90 +0.22 -12.8 +5.6/E2020FocC m LG 10.16 +0.17 -12.9 +4.9/E2020FocZ LG 13.90 +0.24 -12.7 +5.9/EBalA m MA 13.58 +0.14 -4.4 +6.3/ABlendA m LG 16.38 +0.34 -13.1 +5.0/ECAMuCAInA m MC 10.96 -0.01 +1.4 +3.4/DConsGrowA m LG 9.57 +0.15 -11.1 +7.9/DEqIncC m LB 12.44 +0.20 -7.6 +4.8/EEqOppA m LB 16.02 +0.45 -11.1 +5.0/EGlobTotRA m IB 6.40 -0.02 +1.9 +0.2/BGovtIncA m GI 9.70 -0.01 +2.1 +1.7/BHiYieldA m HY 4.81 +0.02 -3.9 +0.3/BHiYieldB m HY 4.80 +0.02 -4.0 -0.2/CHiYieldC m HY 4.80 +0.02 -4.0 -0.4/CHiYieldZ HY 4.82 +0.02 -3.9 +0.6/BHlthSciA m SH 34.53 +1.05 -20.9 +16.9/CHlthSciC m SH 27.44 +0.83 -20.9 +16.1/CHlthSciZ SH 37.48 +1.14 -20.8 +17.3/BJenMidCapGrZ MG 31.84 +0.77 -11.4 +4.5/DJennGrA m LG 25.50 +0.49 -14.1 +11.0/AJennGrZ LG 27.09 +0.52 -14.1 +11.3/AMuniHIncA m HM 10.36 -0.01 +1.2 +4.3/BMuniHIncC m HM 10.36 -0.01 +1.1 +3.5/CNatlMuniA m ML 15.30 -0.02 +1.2 +2.8/DNaturResA m SN 25.48 +0.05 -8.9 -18.7/ESelGrA m LG 11.26 +0.20 -15.0 +10.4/BShTmCoBdA m CS 10.99 +0.01 +0.2 +1.1/ASmallCoA m SG 18.61 +0.47 -11.7 +4.3/CSmallCoZ SG 19.85 +0.50 -11.7 +4.6/BTotRetBdA m CI 14.09 ... +0.9 +2.0/BTotRetBdC m CI 14.07 -0.01 +0.7 +1.2/DTotRetBdZ CI 14.04 ... +0.9 +2.3/AUtilityA m SU 12.00 +0.14 -0.3 +8.0/BUtilityC m SU 11.95 +0.14 -0.4 +7.2/CUtilityZ SU 12.01 +0.14 -0.2 +8.3/AValueA m LV 15.70 +0.32 -10.7 +3.0/EPurisimaTotReturn b LB 19.61 +0.33 -10.5 +3.7/EPutnamAbslt Rtrn 300A m NT 9.25 +0.01 -4.6 -0.8/Abslt Rtrn 300C m NT 9.20 +0.02 -4.8 -1.6/Abslt Rtrn 300Y NT 9.27 +0.02 -4.6 -0.6/Abslt Rtrn 500A m AM 10.44 +0.03 -2.2 +1.4/BAbslt Rtrn 500C m AM 10.31 +0.03 -2.3 +0.6/CAbslt Rtrn 500Y AM 10.47 +0.03 -2.1 +1.6/BAbslt Rtrn 700A m AM 10.65 ... -4.0 +1.3/Abslt Rtrn 700C m AM 10.43 ... -4.0 +0.5/Abslt Rtrn 700Y AM 10.65 ... -4.0 +1.5/AmGovtInA m GI 8.81 ... +0.7 +1.3/CCATxEIncA m MC 8.32 ... +1.5 +3.7/CapOppA m SB 12.63 +0.33 -10.0 +3.0/DConvInGrA m CV 19.68 +0.21 -9.6 +1.8/ConvInGrY CV 19.68 +0.21 -9.5 +2.0/CpSpctrmA m LB 29.65 +0.51 -10.7 +5.9/ECpSpctrmC m LB 28.66 +0.49 -10.8 +5.1/ECpSpctrmY LB 29.83 +0.51 -10.7 +6.1/DDivIncTrC m NT 6.31 -0.01 -8.5 -2.6/DivrInA m NT 6.42 -0.01 -8.4 -1.9/DivrInM m NT 6.31 -0.01 -8.4 -2.1/DynAstAlBalA m MA 12.62 ... -6.9 +5.4/DynAstAlBalC m MA 12.30 ... -6.9 +4.7/DynAstAlConA m CA 9.70 +0.06 -3.3 +4.1/DynAstAlGrA m AL 13.37 ... -9.4 +5.3/DynAstAlGrC m AL 12.70 ... -9.5 +4.6/DynAstAlcBaY MA 12.65 ... -6.8 +5.7/DynAstAlcCoY CA 9.73 +0.06 -3.3 +4.4/DynAstAlcGrY AL 13.48 ... -9.4 +5.6/EqIncomeA m LV 17.84 +0.29 -8.8 +6.5/EqIncomeC m LV 17.63 +0.28 -8.9 +5.8/EqIncomeY LV 17.85 +0.30 -8.8 +6.8/EqSpctrmA m MB 29.98 +0.58 -14.1 +2.6/EqSpctrmC m MB 28.58 +0.56 -14.2 +1.8/EqSpctrmY MB 30.37 +0.60 -14.1 +2.9/EuropeEqA m ES 21.90 +0.36 -11.1 +2.0/BFloatRtA m BL 8.08 ... -1.6 +0.7/GeoPutA m MA 15.64 +0.19 -6.4 +4.9/GlbEqA m WS 11.08 +0.20 -10.7 +3.0/CGlbHltCrA m SH 54.84 +1.08 -14.6 +15.5/GlbIncA m IB 11.53 ... -1.9 -0.5/GlbUtilA m SU 11.37 +0.10 -0.7 +4.0/GrowIncA m LV 17.89 +0.30 -9.2 +5.2/DGrowOppA m LG 20.65 +0.41 -9.9 +10.0/BHiYldA m HY 6.67 +0.03 -4.4 -0.6/DHiYldAdvA m HY 5.13 +0.03 -4.0 -0.8/DHiYldTrY HY 6.52 +0.03 -4.3 -0.4/CIncmC m CI 6.66 ... -2.0 +0.1/IncomeA m CI 6.71 -0.01 -2.0 +0.9/IncomeY CI 6.81 ... -2.1 +1.1/IntlCpOpA m FA 30.53 +0.63 -12.3 -2.7/IntlEqA m FB 19.57 +0.44 -11.0 +1.1/AIntlGrInA m FV 9.08 +0.18 -9.9 -1.5/CIntlNewA m FG 16.34 +0.27 -13.0 -0.8/InvestorA m LB 19.26 +0.35 -8.5 +8.6/CInvestorY LB 19.53 +0.36 -8.5 +8.9/BMATxEIncA m MT 9.84 ... +1.5 +2.5/MultiCapGrA m LG 60.77 +1.22 -10.1 +9.0/CMultiCapVal m MV 15.88 +0.30 -6.7 +8.9/ANJTxEIncA m MJ 9.45 -0.01 +1.5 +2.1/NYTxEIncA m MY 8.73 ... +1.6 +2.7/NewOpp LG 64.54 +1.30 -10.1 +9.3/CPATxEIncA m MP 9.32 ... +1.5 +2.6/ResearchA m LB 22.93 +0.45 -10.2 +8.2/SmCpValA m SV 12.32 +0.19 -11.4 +3.8/CSmCpValY SV 12.76 +0.20 -11.3 +4.0/BTaxEIncA m ML 8.82 ... +1.3 +3.0/TaxFHYldA m HM 12.65 -0.01 +1.5 +4.2/TaxFInsA m ML 15.51 -0.01 +1.4 +3.3/BUSGovtInA x GI 13.17 ... -1.0 +1.3/CVoyagerA m LG 23.24 +0.59 -13.5 +6.0/EVoyagerC m LG 21.04 +0.53 -13.6 +5.2/EVoyagerY LG 24.52 +0.62 -13.5 +6.3/EPyxisFixIn A m CI 12.41 +0.02 -0.3 +0.8/EGlblAllcA m IH 6.39 +0.15 -13.3 -4.1/EPremGrEqA m LG 30.38 +0.46 -7.7 +10.9/AQSBMGlobEqA m WS 12.18 +0.24 -9.1 +8.4/ABMMgVltlGbDvIS b LB 18.95 +0.32 -7.0 +9.3/BBMUSSCEqA2 SB 10.70 +0.26 -11.6 +5.6/BLMCnsrvGrA m CA 12.93 +0.13 -5.4 +2.5/BLMDefensvGrA m CA 12.37 +0.08 -3.7 +1.7/CLMGrowthA m AL 14.21 +0.25 -8.3 +3.4/DLMModerateGrA m MA 14.23 +0.21 -7.1 +3.2/DRSDivrGroA m SG 37.62 +1.14 -13.6 +4.0/CGlNatResA m SN 14.14 -0.09 -7.8 -24.8/EGrowthA m LG 15.61 +0.28 -10.7 +11.1/AMidCpGrthA m MG 17.69 +0.45 -12.8 +7.7/BPartnersA m SB 24.40 +0.42 -9.3 +1.2/ESmCpGrthA m SG 52.69 +1.68 -18.6 +7.5/AValueA m MB 26.28 +0.43 -7.2 +6.3/BRS FundsCoreEqA m LB 47.25 +0.74 -7.3 +9.2/BRainierSmMdCEqI MG 33.76 +0.82 -14.3 +3.8/DSmMidCap b MG 32.04 +0.78 -14.4 +3.4/DRidgeWorthHighYI HY 7.35 +0.02 -4.6 -1.0/DLgCpVaEqA m LV 13.55 +0.22 -6.6 +6.8/CLgCpVaEqI LV 13.65 +0.22 -6.6 +7.1/BMdCpVlEqI MV 10.97 +0.23 -8.7 +4.7/DSeixCorBdInstl CI 10.73 -0.02 +1.3 +1.9/BSeixHiIncI HY 5.50 +0.02 -4.9 -1.4/DSeixIntGdT/EBdI MI 12.25 -0.02 +1.4 +2.9/BSeixTtlRetBdI CI 10.54 -0.01 +1.2 +1.7/C

SeixUSGSUlStBdI UB 10.03 -0.01 -0.1 +0.3/CSmCapEqI SB 9.92 +0.23 -5.2 +3.7/CRiverNorthCoreOpp m MA 9.53 +0.10 -9.1 0.0/EDblStrIncI d MU 9.99 ... -1.5 +1.9/DblStrIncR m MU 10.00 ... -1.7 +1.7/RoyceLowStkSer m SB 6.72 +0.13 -13.3 -6.6/EMicrCapIv d SB 9.77 +0.18 -11.9 -5.2/EOpportInv d SV 9.41 +0.24 -11.0 -0.3/EPAMutCnslt m SB 7.20 +0.13 -6.5 -0.2/EPAMutInv d SB 8.74 +0.16 -6.3 +0.8/EPremierInv d SG 13.20 +0.32 -7.6 -0.4/ESmCapValSvc m SV 8.50 +0.18 -2.3 +1.7/DSmCoGrSvc m SG 9.45 +0.28 -15.6 +2.4/DSpecEqInv d SV 17.03 +0.36 -5.1 +0.6/ETotRetInv d SB 11.27 +0.18 -5.4 +3.0/DRussellEmgMktsS EM 12.83 ... -10.4 -10.3/GlRelEstS GR 32.36 ... -9.3 +1.5/GlbEqtyS WS 8.79 ... -12.3 +3.3/IntlDMktI FB 29.54 ... -12.1 -0.7/InvGrdBdI CI 21.77 ... +1.6 +2.1/InvGrdBdS CI 21.75 ... +1.6 +2.0/ItlDvMktS FB 29.51 ... -12.1 -0.8/ShDurBdS CS 18.92 ... 0.0 +0.6/StgicBdE CI 10.67 ... +1.1 +1.6/StgicBdI CI 10.64 ... +1.2 +1.9/StratBdS CI 10.79 ... +1.2 +1.8/TaxExBdS MI 23.55 ... +1.9 +3.2/TxMgMdSmS SG 18.06 ... -11.3 +4.5/TxMgdLgCS LG 28.42 ... -9.2 +7.9/USCoEqtyI LB 27.32 ... -10.0 +7.6/USCoreEqS LB 27.34 ... -10.1 +7.5/USQEqtyI LB 44.53 ... -5.7 +10.0/USQntvEqS LB 44.59 ... -5.7 +9.9/USSmCpEqI SB 22.49 ... -13.5 +3.9/USSmCpEqS SB 22.38 ... -13.6 +3.8/Russell LifePointsAggrStr AL 10.44 ... -8.4 +1.0/BalStrA m MA 10.09 ... -6.3 +1.3/BalStrC b MA 9.92 ... -6.4 +0.6/BalStrS MA 10.20 ... -6.3 +1.5/ConsStrC b CA 9.18 ... -2.4 -0.2/EqGrStrA m AL 9.85 ... -9.6 +0.8/EqGrStrC b AL 8.89 ... -9.7 +0.1/EqGrStrS AL 9.89 ... -9.5 +1.1/GrStrA m AL 10.32 ... -8.5 +0.8/GrStrC b AL 10.03 ... -8.6 0.0/ModStrA m CA 9.65 ... -3.6 +1.1/ModStrC b CA 9.54 ... -3.7 +0.4/RydexBiotechIv SH 67.10 +1.91 -23.9 +16.5/CGvLgBdStInv GD 57.85 -0.77 +10.3 +8.3/AIvSP500SInv BM 15.11 -0.26 +6.7 -11.5/BNaq2xStrH b LE 307.35 +12.90 -20.8 +27.2/ANsdq100Iv LG 23.59 +0.51 -10.6 +14.2/ASEIDlyGNMAA GI 10.82 -0.01 +1.5 +2.5/ADlyShDurA GS 10.51 ... +0.9 +0.5/CIdxSP500A LB 46.54 +0.77 -7.0 +9.5/BIdxSP500E LB 46.84 +0.78 -7.0 +9.7/AIntlEq A FB 8.51 +0.18 -10.1 +0.5/BIntlFixIA IB 9.94 +0.01 +0.9 +3.2/AIsCrFxIA CI 11.30 -0.01 +1.0 +2.1/BIsHiYdBdA HY 6.28 +0.03 -3.9 -0.7/DIsItlEmDA EB 8.65 +0.05 -0.7 -6.9/DIsItlEmMA EM 7.80 +0.16 -8.8 -10.2/DIsLrgGrA LG 26.30 +0.49 -9.8 +9.0/CIsLrgValA LV 18.36 +0.32 -8.8 +6.0/CIsMgTxMgA LB 18.19 +0.33 -9.1 +7.7/CIsSmCpGrA SG 23.02 +0.55 -16.4 +4.8/BIsSmCpVlA SV 18.89 +0.36 -10.2 +3.1/CPATxEMunA MP 10.98 -0.01 +2.0 +2.3/DTxECAMuA MF 11.11 -0.01 +2.1 +2.9/DTxEIntMuA MI 11.93 -0.01 +1.8 +2.9/BTxENYMuA MN 11.04 ... +2.1 +2.5/CTxMgS/MCpA SB 15.88 +0.35 -11.4 +5.0/BUSMgdVolA LV 15.40 +0.21 -2.7 +11.5/AUltShrDurBdA UB 9.28 ... +0.1 +0.5/BSSGAIntlStkSlN b FV 9.20 +0.19 -10.3 +1.3/AS&P500Idx b LB 29.50 +0.49 -7.0 +9.8/ASchroder CapitalEmMkEqInv d EM 9.92 +0.21 -10.8 -10.0/NtAmEq LB 13.07 +0.22 -8.1 +8.4/TotRetFII CI 9.66 -0.01 -0.2 +0.8/Schwab1000Inv d LB 45.94 +0.80 -7.6 +9.2/BCATaxFree MF 12.21 -0.01 +1.8 +3.5/CoreEq d LB 17.39 +0.33 -10.5 +8.3/CDivEqSel d LV 12.87 +0.22 -10.3 +5.8/DFILgCIns d FV 6.91 +0.14 -9.0 -0.2/BFUSLgCInl d LV 13.24 +0.21 -5.6 +8.5/AFUSSMCIns d SB 10.58 +0.23 -9.3 +5.6/BGNMA GI 10.19 ... +1.4 +2.0/AGlbRESel d GR 6.56 +0.13 -7.2 +2.2/BHedgEqSel d LO 14.66 +0.18 -4.2 +5.3/AHlthCFoc d SH 20.88 +0.38 -10.1 +15.1/DIntermTrBd CI 10.22 ... +1.4 +1.7/CIntlIndex d FB 15.80 +0.34 -9.6 -0.2/BLgCpGrSel d LG 13.58 +0.28 -9.2 +10.2/BMktTrAlEq d LB 13.66 +0.26 -8.4 +4.5/EMktTrBal d MA 15.70 +0.17 -4.4 +3.8/DMktTrCons d CA 14.30 +0.10 -2.5 +3.0/BMktTrGrow d AL 18.14 +0.28 -6.4 +4.4/CS&P500Sel d LB 29.35 +0.48 -7.0 +9.8/ASchBalnI d MA 13.28 +0.16 -6.1 +5.4/BShTmBdMkt CS 9.31 ... +1.0 +0.9/BSmCapIdx d SB 21.17 +0.51 -12.2 +4.0/CSmCpEqSel d SB 15.72 +0.38 -11.5 +6.1/ATaxFreeBd MI 12.05 -0.01 +1.8 +3.1/TotBdMkt CI 9.52 -0.01 +1.7 +2.0/BTotStkMSl d LB 33.25 +0.59 -7.9 +8.9/BTreInfPrSec IP 10.82 -0.04 +1.2 -1.6/BTrgt2020 d TE 12.75 +0.12 -5.7 +3.9/Trgt2030 d TH 13.09 +0.18 -8.2 +4.3/Trgt2040 d TJ 13.44 +0.23 -10.0 +4.6/SchwartzAvMaRiDiv LB 14.98 +0.29 -3.9 +6.8/DAveMariaBndR CI 11.06 +0.03 +0.5 +2.6/AAveMraCat MB 14.99 +0.36 -8.7 -3.3/EGrowth MG 24.25 +0.43 -3.1 +7.9/AScoutCorPlBdInst CI 31.43 +0.02 +0.4 +0.8/ECrBdI CI 11.58 -0.01 +1.8 +1.4/CInterntl FG 21.41 +0.60 -7.7 -2.2/EMidCap MB 13.23 +0.22 -8.0 +6.9/BSmallCap SG 18.89 +0.56 -12.5 +5.3/BUnconBd NT 10.94 +0.02 -2.1 -1.6/DSelectedAmerShS b LB 32.32 +0.60 -12.5 +5.7/EAmerican D LB 32.36 +0.60 -12.5 +6.0/ESentinelBalA m MA 18.02 +0.16 -3.6 +5.4/BCmnStkA m LB 36.66 +0.55 -5.9 +8.2/CCoreOppsA m LB 18.40 +0.28 -6.0 +7.5/DGovtSecA m GI 10.05 -0.01 +1.5 +0.5/EMultiAssetIncA m CA 11.31 +0.06 -3.2 +2.7/BSmallCoA m SG 3.97 +0.09 -10.2 +5.0/BSequoiaSequoia LG 197.11 +3.21 -4.9 +5.9/ESheltonCrVl LV 23.85 +0.38 -8.0 +8.0/MidCpIdx MB 22.13 +0.47 -9.2 +5.8/SP500Idx LB 37.43 +0.63 -8.4 +9.0/SitDivGr d LB 14.39 +0.23 -5.6 +8.3/CLrgCapGr d LG 33.85 +0.60 -7.5 +9.3/CMNTaxFIn SM 10.63 -0.02 +1.1 +3.5/AMidCapGr d MG 14.04 +0.32 -10.9 +5.0/CTaxFInc HM 9.79 -0.02 +1.2 +4.5/AUSGovSec GS 11.07 -0.01 +0.7 +0.8/ASmead FundsSmdValI1 LB 35.63 +0.75 -8.4 +10.7/ASmeadVal b LB 35.64 +0.75 -8.5 +10.5/ASound ShoreInv LV 37.38 +0.75 -9.5 +7.9/BSpectraSpectra A m LG 15.08 +0.28 -11.5 +10.5/BState FarmBalanced MA 58.60 +0.43 -2.5 +5.3/BondALeg m CI 11.28 -0.01 +1.6 +1.7/BondI CI 11.27 -0.01 +1.7 +2.0/EqInstl LB 8.51 +0.15 -9.3 +9.7/Growth LB 61.70 +0.72 -4.5 +7.1/Interim GS 10.06 -0.01 +1.2 +0.9/LP2020ALg m TE 13.03 +0.10 -3.7 +2.0/DLP2030ALg m TH 13.41 +0.16 -5.8 +2.3/DLP2040ALg m TJ 13.62 +0.21 -7.6 +2.4/DLPRetLegA m RI 11.71 +0.06 -2.6 +1.5/CMuniBond MI 8.94 ... +1.7 +3.2/SCpIdxALg m SB 12.61 +0.30 -14.4 +2.4/SP500ALeg m LB 14.37 +0.23 -8.5 +8.5/SP500Inst LB 14.42 +0.24 -8.6 +8.8/State StreetDisEmgMktN b EM 6.43 +0.05 -8.5 -11.3/DSteelPathMLPAlpA m LP 6.49 +0.39 -23.6 -12.1/BMLPAlpC m LP 6.28 +0.38 -23.7 -12.8/CMLPAlpY LP 6.61 +0.40 -23.6 -11.9/BMLPIncA m LP 5.25 +0.27 -23.0 -13.9/CMLPIncC m LP 5.05 +0.25 -23.2 -14.6/DMLPIncY LP 5.34 +0.27 -23.1 -13.8/CMLPSel40A m LP 7.21 +0.41 -18.8 -8.7/AMLPSel40C m LP 6.99 +0.39 -18.9 -9.4/AMLPSel40I LP 7.37 +0.42 -18.7 NA/MLPSel40Y LP 7.35 +0.41 -18.8 -8.5/ASterling CapitalBhvLgCpValEqInl LV 15.65 +0.27 -10.2 +7.3/BBhvLgCpValEqInl SV 13.17 +0.26 -8.5 +5.6/AMdCpI MV 13.91 +0.32 -10.4 +6.6/B

NCIntTFI SI 11.12 -0.01 +1.9 +2.5/CStrSmCpValIns d SB 63.37 +1.30 -9.3 +4.5/CTotRetBdI CI 10.44 -0.01 +0.7 +2.2/BStone HarborHYield Bond I HY 7.44 +0.03 -3.4 -0.5/CStralem FundStralemEq d LB 9.49 +0.12 -4.5 +7.4/DSunAmericaFlexCreditA m NT 3.19 +0.01 -1.6 +1.3/AFocDvStrB m LV 14.81 +0.27 -3.1 +10.4/AFocDvStrC m LV 14.80 +0.27 -3.1 +10.4/AStValPorA m LV 23.55 +0.34 -5.0 +8.0/BSunAmerica-FocusedFocMltAstA f MA 14.22 +0.22 -7.8 +2.6/SunAmerica-FundsSenFltRtC m BL 7.43 ... -1.7 -0.1/DStratIn m MU 3.14 ... -2.0 -0.5/DUSGvA m GI 9.60 ... +1.5 +0.8/ET Rowe PriceAfrcMdEst d MQ 6.73 +0.09 -11.3 -1.9/BBalanced MA 20.25 +0.26 -5.6 +5.0/BBlChipR b LG 60.45 +1.23 -12.8 +11.6/ABlChpGAdv b LG 62.43 +1.26 -12.8 +11.9/ABlChpGr LG 63.13 +1.28 -12.8 +12.2/ACATaxFBd MC 11.79 -0.02 +1.6 +4.3/BCapAppAdv b MA 23.74 +0.28 -4.3 +9.3/ACapApprec MA 23.98 +0.29 -4.3 +9.7/ACapOpp LB 20.16 +0.36 -8.0 +9.6/ACorpInc TW 9.22 -0.02 0.0 +2.2/ADivGrAdv b LB 32.48 +0.48 -5.3 +9.7/ADivGrow LB 32.52 +0.49 -5.3 +10.0/ADivrSmCap d SG 22.61 +0.52 -12.0 +8.3/ADvsfMCGr MG 20.44 +0.48 -11.2 +8.0/AEmEur d MQ 10.06 +0.05 -9.2 -19.2/EEmMktBd d EB 11.13 +0.05 -1.8 -1.5/BEmMktStk d EM 25.89 +0.46 -9.2 -8.0/BEqIncR b LV 26.52 +0.48 -6.5 +3.8/EEqIndex d LB 51.10 +0.84 -7.0 +9.6/AEqtyInc LV 26.64 +0.49 -6.4 +4.4/EEqtyIncAd b LV 26.58 +0.49 -6.4 +4.1/EEurStock d ES 17.42 +0.29 -10.0 +3.1/AExtMktIdx d MB 20.20 +0.47 -12.4 +4.9/DFinSer SF 18.11 +0.42 -14.8 +5.4/BGATaxFBd SL 11.82 -0.02 +1.5 +3.6/AGNMA GI 9.48 ... +0.9 +1.6/CGRE d GR 18.48 +0.32 -6.6 +2.6/BGlbMltSectBd IB 10.73 ... 0.0 +1.4/AGlbTech ST 11.01 +0.44 -18.8 +17.7/AGloStk d WS 23.57 +0.58 -13.5 +7.3/AGrStkAdv b LG 45.84 +1.01 -13.1 +11.4/AGrStkR b LG 44.67 +0.98 -13.1 +11.1/AGrowInc LG 26.58 +0.41 -6.6 +11.1/AGrowStk LG 46.67 +1.03 -13.0 +11.6/AHealthSci SH 58.32 +1.30 -15.3 +20.6/AHiYield d HY 5.91 +0.02 -3.6 +0.6/BInLgCpCoG LG 24.04 +0.49 -12.8 +12.3/AInSmCpStk SG 16.50 +0.35 -11.0 +5.9/AInflPrtBd IP 11.61 -0.05 +1.1 -1.6/BInsLgCpGr LG 24.84 +0.57 -14.0 +11.9/AInstCorpl CI 10.20 -0.01 +0.9 +1.9/BInstIntBd d IB 8.38 -0.06 +3.2 -2.4/DInstlEmMk d EM 23.63 +0.43 -9.1 -8.0/BInstlFlRt d BL 9.60 -0.01 -1.0 +2.1/AInstlHiYl d HY 7.78 +0.02 -3.7 +0.3/BInstlLgCV LV 17.46 +0.30 -7.0 +8.2/BIntlBnd d IB 8.52 -0.06 +3.2 -2.7/DIntlDisc d FR 48.51 +0.98 -10.1 +5.2/BIntlEqIdx d FB 10.78 +0.23 -9.4 -0.5/CIntlGrInA m FV 12.20 +0.25 -8.2 -0.2/BIntlGrInc d FV 12.00 +0.24 -8.2 0.0/BIntlStk d FG 13.93 +0.34 -8.8 -0.1/CIntlStkAd m FG 13.89 +0.34 -8.8 -0.3/CIstEmMkBd d EB 8.09 +0.04 -1.4 0.0/AJapan d JS 9.72 +0.33 -7.1 +7.4/CLatinAm d LS 14.48 +0.08 -3.7 -20.1/BMDSTTaxF SS 5.24 -0.01 +0.7 +0.7/DMDTaxFBd SL 11.00 -0.01 +1.3 +3.4/AMdCpGrR b MG 62.52 +1.35 -10.3 +10.7/AMdCpVlAdv b MV 23.43 +0.34 -5.7 +6.7/BMediaTele SC 62.78 +1.61 -11.1 +11.9/AMidCapE MG 38.86 +0.87 -10.5 +11.8/AMidCapVa MV 23.54 +0.35 -5.6 +7.0/BMidCapVaR b MV 23.13 +0.35 -5.7 +6.4/BMidCpGr MG 65.81 +1.42 -10.2 +11.3/AMidCpGrAd b MG 64.07 +1.38 -10.3 +11.0/ANJTaxFBd MJ 12.26 -0.01 +1.4 +3.5/ANYTaxFBd MY 11.92 -0.01 +1.3 +3.5/ANewAmGro LG 36.28 +0.80 -13.5 +10.5/BNewAsia d PJ 13.60 +0.31 -10.9 -3.9/CNewEra SN 26.00 +0.24 -4.7 -7.9/BNewGrAdv b LG 35.70 +0.79 -13.6 +10.2/BNewHoriz SG 36.38 +1.00 -14.3 +9.1/ANewIncome CI 9.41 -0.02 +0.8 +1.6/COrseaStk d FB 8.21 +0.20 -8.7 +0.2/BPerStrBal MA 19.72 +0.24 -5.7 +4.4/CPerStrGr AL 25.67 +0.42 -7.8 +5.3/BPerStrInc CA 16.69 +0.13 -3.7 +3.3/AR2015 TD 13.10 +0.13 -4.2 +3.8/AR2025 TG 14.04 +0.20 -6.1 +4.8/AR2035 TI 14.60 +0.25 -7.5 +5.4/AReaAsset d SN 8.72 +0.08 -3.6 -6.8/AReal d SR 25.41 +0.39 -7.6 +7.5/ARealAdv m SR 25.69 +0.40 -7.6 +7.3/ARet2020R b TE 18.36 +0.21 -5.3 +3.8/ARet2050 TN 11.70 +0.21 -8.2 +5.4/ARet2050A b TN 11.61 +0.21 -8.1 +5.2/ARet2050R b TN 11.52 +0.21 -8.2 +4.9/ARet2055 TL 11.67 +0.21 -8.2 +5.4/ARetBal CA 13.81 +0.09 -2.9 +2.3/CRetBalAdv b CA 13.82 +0.10 -2.9 +2.0/CRetBalR b CA 13.81 +0.09 -3.0 +1.8/CRetir2005 TA 12.08 +0.08 -2.8 +2.7/BRtmt2010 TA 16.33 +0.13 -3.3 +3.2/BRtmt2020 TE 18.65 +0.22 -5.3 +4.3/ARtmt2030 TH 20.31 +0.31 -6.9 +5.1/ARtmt2040 TJ 20.75 +0.37 -8.1 +5.4/ARtmt2045 TK 13.92 +0.25 -8.2 +5.4/ASciTecAdv b ST 29.13 +1.23 -14.1 +12.0/BSciTech ST 29.43 +1.24 -14.1 +12.2/BShTmBond CS 4.70 -0.01 0.0 +0.5/CSmCpStk SG 34.46 +0.72 -10.7 +5.4/BSmCpStkAd b SG 34.13 +0.70 -10.8 +5.1/BSmCpVal d SB 33.64 +0.59 -7.4 +2.8/DSmCpValAd m SB 33.48 +0.58 -7.4 +2.5/DSpecGrow LG 18.97 +0.38 -9.3 +5.6/ESpecInc MU 11.75 +0.01 -0.8 +1.1/BSpecIntl d FB 10.70 +0.22 -9.1 -0.2/BSumMuInc ML 12.11 -0.02 +1.4 +3.8/ASumMuInt MI 12.16 -0.01 +1.6 +3.2/ATRPRet2015Ad b TD 13.06 +0.12 -4.3 +3.5/ATRPRet2015R b TD 12.96 +0.13 -4.2 +3.3/BTRPRet2025Ad b TG 13.96 +0.19 -6.2 +4.5/ATRPRet2025R b TG 13.84 +0.18 -6.2 +4.2/BTRPRet2035Ad b TI 14.53 +0.24 -7.6 +5.1/ATRPRet2035R b TI 14.39 +0.24 -7.6 +4.8/BTRPRet2045Ad b TK 13.85 +0.25 -8.2 +5.2/ATRPRet2045R b TK 13.71 +0.24 -8.2 +4.9/BTRPRet2055Ad b TL 11.61 +0.21 -8.1 +5.2/ATaxEfMult d LG 19.77 +0.42 -12.3 +9.2/CTaxFHiYld d HM 12.05 -0.02 +1.2 +4.5/BTaxFInc ML 10.46 -0.02 +1.3 +3.5/BTaxFShInt MS 5.68 -0.01 +1.1 +1.3/BTotMktIdx d LB 21.20 +0.37 -7.9 +8.9/BTrRt2010Ad b TA 16.25 +0.12 -3.3 +2.9/BTrRt2010R b TA 16.16 +0.12 -3.3 +2.6/BTrRt2020Ad b TE 18.53 +0.22 -5.3 +4.0/ATrRt2030Ad b TH 20.16 +0.31 -6.9 +4.9/ATrRt2030R b TH 20.01 +0.30 -6.9 +4.6/ATrRt2040Ad b TJ 20.58 +0.37 -8.2 +5.2/ATrRt2040R b TJ 20.46 +0.36 -8.2 +4.9/ATxFIncAdv b ML 10.47 -0.01 +1.3 +3.1/CUSBdEnIdx d CI 11.03 -0.02 +1.5 +2.1/BUSL/CCr LB 17.85 +0.28 -6.6 +12.1/AUSTrInt GI 5.97 -0.01 +3.1 +1.7/BUSTrLgTm GL 13.49 -0.12 +7.4 +5.5/CVATaxFBd SL 12.26 -0.02 +1.3 +3.4/AValue LV 28.82 +0.54 -7.8 +9.1/AValueAd b LV 28.40 +0.53 -7.8 +8.8/AT. Rowe PriceEmMkLCB d EB 6.02 -0.01 -0.2 -10.9/ET.RoweInsUSStRs LB 10.89 +0.19 -8.0 +9.7/AInstAf&ME d MQ 4.65 +0.06 -10.9 -1.3/BInstlInterCE d FB 10.05 +0.25 -8.9 +0.1/BPriInFlRF d BL 9.60 ... -1.0 +2.0/ATCMSmCpGr SG 23.62 +0.55 -12.5 +7.8/ATCWCoreFI CI 11.11 ... +1.6 +2.0/CrFxIncmN b CI 11.09 ... +1.6 +1.7/EmgIncI EB 7.29 ... -2.0 -3.0/RelValDvAppI LV 14.59 ... -9.2 +5.4/RelValDvAppN b LV 14.83 ... -9.2 +5.1/RltvVlLCI LV 18.05 ... -10.1 +5.1/SelEqI LG 22.61 ... -17.8 +6.4/SelEqN b LG 21.17 ... -17.8 +6.1/TotRetBdI CI 10.31 ... +2.0 +3.3/TotRetBdN b CI 10.63 ... +1.9 +3.0/TETON WestwoodMtyMteAAA m SB 20.43 +0.29 -7.9 +4.2/CTFSMktNeut NE 13.92 -0.09 -1.8 -0.6/DTIAA-CREFBdIdxInst CI 10.86 -0.02 +1.7 +2.1/BBdPIns CI 10.25 -0.01 +0.5 +2.1/BBdPR CI 10.26 -0.01 +0.5 +1.9/BBdPRtl b CI 10.27 -0.01 +0.5 +1.8/BBondIn CI 10.29 -0.01 +1.3 +2.3/ABondRmt CI 10.47 -0.02 +1.1 +2.1/BEItEqIxI d FB 6.26 +0.13 -9.5 +1.0/BELCGrIxI LG 9.92 +0.18 -7.6 +10.9/AELCVlIxI LV 8.33 +0.14 -8.1 +6.7/CEqIx LB 13.88 +0.24 -7.9 +9.0/BEqIxR LB 14.09 +0.25 -7.9 +8.7/B








EqIxRtl b LB 14.13 +0.25 -7.9 +8.7/CGr&IncIn LG 10.38 +0.18 -9.7 +9.4/CGr&IncRmt LG 10.54 +0.19 -9.7 +9.1/CGr&IncRtl b LG 13.57 +0.23 -9.7 +9.1/CGrIncP b LG 10.38 +0.18 -9.7 +9.2/CHYlIns HY 8.43 +0.04 -4.6 -0.4/CHYlR HY 8.44 +0.04 -4.5 -0.6/CHYlRtl b HY 8.47 +0.04 -4.6 -0.6/DInfL IP 11.26 -0.03 +1.1 -1.7/BInfLR IP 11.33 -0.03 +1.1 -1.9/BInfLRtl b IP 10.98 -0.03 +1.0 -2.0/BIntEqIdxP b FB 15.18 +0.32 -9.6 0.0/BIntEqIdxRet FB 15.54 +0.33 -9.7 -0.1/BIntEqP b FB 9.40 +0.20 -9.0 -0.3/CIntlE FB 15.21 +0.33 -9.6 +0.1/BIntlEqIn FB 9.42 +0.20 -9.0 -0.2/BIntlEqRmt FB 9.75 +0.21 -9.0 -0.4/CIntlEqRtl b FB 6.34 +0.14 -9.0 -0.5/CIsRESecRe b SR 13.43 +0.23 -9.3 +5.9/CIsRESecs SR 13.52 +0.22 -9.3 +6.2/BL/CValP b LV 14.36 +0.28 -9.4 +5.1/DLCVal LV 14.38 +0.27 -9.4 +5.3/DLIdx2010I TA 12.99 +0.09 -2.9 +3.7/ALIdx2020I TE 13.71 +0.13 -4.1 +4.4/ALIdx2025I TG 14.02 +0.16 -4.8 +4.8/ALIdx2035I TI 14.60 +0.22 -6.4 +5.3/ALIdx2040I TJ 14.65 +0.24 -7.2 +5.4/ALIdx2045I TK 14.57 +0.25 -7.3 +5.3/ALfRtIRtr b RI 10.20 +0.07 -3.7 +2.6/ALfc2045R b TK 9.24 +0.15 -9.1 +4.2/BLgCGIdx LG 19.68 +0.37 -8.0 +11.5/ALgCVIdx LV 14.72 +0.23 -7.1 +7.3/BLgCpGrIdxRt LG 19.83 +0.37 -8.0 +11.2/ALgCpVIdxR LV 14.96 +0.23 -7.1 +7.0/BLgGrIns LG 13.95 +0.22 -11.7 +12.2/ALgGrR LG 13.88 +0.22 -11.7 +11.9/ALgGrRet b LG 13.93 +0.23 -11.7 +11.8/ALgVal b LV 13.87 +0.27 -9.5 +5.0/DLife2010 b TA 11.81 +0.08 -4.1 +2.9/BLife2015 b TD 10.73 +0.09 -4.7 +3.2/BLife2020 b TE 11.04 +0.11 -5.5 +3.6/BLife2025 b TG 11.07 +0.13 -6.3 +3.9/BLife2030 b TH 11.07 +0.15 -7.2 +4.1/BLife2035 b TI 11.17 +0.16 -8.1 +4.3/BLife2040 b TJ 11.29 +0.19 -8.9 +4.3/BLife2040I TJ 8.65 +0.14 -8.9 +4.6/ALrgeCapVal LV 14.34 +0.28 -9.5 +5.0/DM/CGrP b MG 16.54 +0.44 -14.2 +5.2/CM/CValP b MV 18.47 +0.33 -9.6 +5.5/CMCGr MG 16.63 +0.44 -14.2 +5.3/CMdRet b MG 16.20 +0.43 -14.2 +5.0/CMdgAllRtl b MA 10.64 +0.11 -5.8 +3.7/DMidCapGrwthRe MG 16.21 +0.43 -14.2 +5.1/CMidValIn MV 18.50 +0.33 -9.6 +5.7/CMidValRmt MV 18.41 +0.33 -9.6 +5.4/CMidValRtl b MV 18.10 +0.32 -9.6 +5.4/CRealEstSecRe SR 14.02 +0.24 -9.3 +6.0/CS/CEqP b SG 13.80 +0.30 -12.9 +6.1/ASCBIdx SB 14.76 +0.35 -12.1 +4.2/CSCEq SG 13.87 +0.30 -12.9 +6.3/ASPIndxIn LB 21.16 +0.35 -6.9 +9.9/ASPIndxRmt LB 21.05 +0.35 -7.0 +9.6/BSTBIns CS 10.30 -0.01 +0.3 +0.9/BSTBRtl b CS 10.31 -0.01 +0.3 +0.5/CScChEqIns LB 14.35 +0.25 -7.5 +7.6/DScChEqR LB 14.55 +0.26 -7.6 +7.3/DScChEqRtl b LB 13.01 +0.22 -7.6 +7.2/DSmCapEqRe SG 13.57 +0.29 -13.0 +6.0/ASmCpBlIdxRet SB 14.83 +0.36 -12.1 +4.0/CTEBRet b MI 10.77 -0.01 +1.5 +1.9/ETempletonInFEqSeS FV 16.83 +0.27 -11.7 -2.1/DIntlBdAdv x IB 9.64 +0.04 -3.3 -4.0/EThird AvenueFCrtInst d HY 5.11 +0.01 -8.9 -12.5/EIntlVal d FA 11.95 +0.21 -13.8 -9.3/ERealEsVal d GR 25.10 +0.52 -12.6 +2.4/BSmCapVal d SV 17.22 +0.35 -8.2 +2.5/DValue d WS 42.42 +0.91 -11.7 -1.5/EThomas WhiteThmsWIntlnv d FV 13.95 +0.32 -9.4 -4.6/EThompsonBond CS 10.21 +0.03 -3.7 -1.2/EThornburgCALtdMuA m SS 14.03 ... +1.3 +2.2/ACoreGrA m LG 22.81 +0.65 -18.8 +3.5/EIncBldA m IH 17.73 +0.35 -6.0 +1.1/CIncBldC m IH 17.72 +0.35 -6.1 +0.3/DIntMuniA m MI 14.44 -0.01 +1.4 +2.7/CIntMuniC m MI 14.46 -0.01 +1.3 +2.4/DIntlA m FG 21.50 +0.53 -10.8 -0.2/CIntlC m FG 19.55 +0.48 -10.9 -0.9/DIntlI FG 22.05 +0.54 -10.8 +0.2/CLmTmIncC m CS 13.22 -0.01 +0.7 +1.2/ALtdTMuA m MS 14.71 -0.01 +1.4 +1.8/ALtdTMuC m MS 14.74 ... +1.3 +1.5/ALtdTMul MS 14.71 -0.01 +1.3 +2.1/ALtdTmIncA m CS 13.24 -0.01 +0.7 +1.4/ALtdTmIncI CS 13.24 -0.01 +0.7 +1.8/ANMIntMuA m SI 13.76 -0.01 +1.5 +2.4/CValue A m LB 46.34 +0.75 -10.6 +10.6/AValue C m LB 42.89 +0.70 -10.7 +9.8/AValue I LB 47.70 +0.78 -10.6 +11.0/AThriventBalIncPlsA m MA 11.21 +0.10 -5.2 +4.3/CHiYieldA m HY 4.30 +0.02 -3.6 0.0/CHiYldA m CA 6.50 +0.04 -4.0 +1.9/CIncomeA m TW 8.69 ... -0.8 +1.5/CLgCapStkA m LB 22.26 +0.42 -9.1 +5.6/ELgCapStkS LB 22.41 +0.42 -9.1 +6.1/ELgCpGrA m LG 7.63 +0.13 -9.9 +11.3/ALgValA m LV 16.60 +0.29 -8.5 +5.5/DLgValS LV 16.67 +0.29 -8.5 +5.9/CLtdMatBdA b CS 12.27 ... -0.1 +0.6/CMidCapA m MB 16.85 +0.39 -11.0 +7.4/AMidCapS MB 18.65 +0.43 -11.0 +7.9/AMuniBdA m ML 11.78 -0.01 +1.3 +3.3/COpIncPlsA m MU 9.64 ... -1.3 +0.2/COpIncPlsS MU 9.64 ... -1.3 +0.4/CSmCapStkA m SB 14.43 +0.28 -10.5 +3.8/CTocquevilleDlfld b MV 21.69 +0.54 -9.4 -5.3/EGold b SP 28.27 -1.44 +17.5 -19.8/AIntlVal b FB 12.86 +0.22 -8.4 +4.0/AOpportunity b MG 16.23 +0.52 -22.6 +4.7/DTocquevil b LB 29.65 +0.48 -8.8 +7.9/CTorrayTorray LV 42.86 +0.72 -5.8 +8.9/ATouchstoneFocusedY LV 34.47 +0.55 -6.6 +10.0/AIntlSmCpY FR 14.41 +0.30 -12.0 +5.5/BMdCpGrA m MG 20.75 +0.46 -12.2 +7.1/BMdCpGrC m MG 14.57 +0.32 -12.2 +6.4/BMdCpInstl MB 22.38 +0.54 -5.9 +6.1/CSdCapInGr LG 17.23 +0.47 -18.6 +5.8/ESmCpGrY SG 5.14 +0.14 -13.3 +5.3/BSmCpI SB 14.60 +0.36 -7.1 +0.8/ESmCpY SB 14.62 +0.36 -7.1 +0.7/EStratIncY CI 10.47 +0.05 -0.2 +2.9/ASus&ImpEqA m WS 17.59 +0.32 -9.1 +7.6/ATlRetBdInstl CI 10.17 ... +1.8 +2.2/BTsSCSGA m LG 13.32 +0.36 -18.8 +5.3/ETsSCSGC m LG 12.73 +0.34 -18.9 +4.5/EUtStDnFII UB 9.29 ... +0.2 +0.7/AValueInstl LV 8.02 +0.12 -7.7 +7.7/BTransamericaAssAllCvA m CA 10.35 +0.07 -3.3 +2.2/CAssAllCvC m CA 10.26 +0.06 -3.4 +1.5/DAssAllGrA m AL 12.84 +0.21 -8.4 +5.1/BAssAllGrC m AL 12.52 +0.21 -8.4 +4.4/CAstAlMdGrA m MA 11.87 +0.16 -6.6 +4.1/CAstAlMdGrC m MA 11.84 +0.15 -6.7 +3.3/DAstAlModA m CA 10.98 +0.09 -4.7 +3.0/BAstAlModC m CA 10.95 +0.09 -4.7 +2.3/CCptlGrA m LG 21.04 +0.43 -16.7 +11.6/AMuMgdBalA m MA 22.88 +0.23 -4.5 +5.9/ASmMdCpValA m MV 20.85 +0.44 -11.4 +3.8/DTransamerica Asset AIntHrzn CA 12.15 +0.11 -5.6 +2.7/BIntLgHrzn MA 12.51 +0.16 -7.7 +3.4/DTransamerica PartnerCoreBd b CI 10.70 -0.01 +1.0 +2.1/BCrBond b CI 12.93 -0.01 +1.0 +1.7/CHiYldBd b HY 7.57 +0.05 -4.3 -0.1/CIPS b IP 10.83 -0.04 +0.7 -2.5/DIntlEq b FB 9.05 +0.22 -10.6 -4.3/ELgVal b LV 23.49 +0.37 -12.4 +6.3/CLrgGr b LG 25.17 +0.49 -11.7 +10.5/BMidVal b MB 15.69 +0.33 -5.1 +9.4/AMidVal b MB 19.00 +0.40 -5.2 +9.1/AShIntHrzn CA 10.40 +0.05 -3.3 +1.8/CStkIdxInv b LB 14.75 +0.24 -7.1 +9.2/BStockIdx b LB 12.71 +0.21 -7.0 +9.6/ATrust For Credit UniShrtDurInst GS 9.72 ... +0.6 +0.3/CU-SDurGovInst UB 9.50 ... 0.0 0.0/DTrust for ProfessionCorePlusInst LB 15.37 +0.24 -8.8 +7.5/DCrFxdInc b CI 16.41 -0.02 +0.2 +0.8/EMulGrEq d LG 15.33 +0.33 -9.6 +9.9/BTweedy, BrowneGVIICU d FV 12.04 +0.16 -7.2 -1.1/CGlobVal d FV 22.72 +0.37 -7.1 +1.8/AValue WS 18.31 +0.26 -7.6 +1.7/DWHghDvYdV d WS 8.24 +0.10 -7.2 -0.8/EUBSDynAlphaP AM 6.16 +0.02 -5.5 -1.4/DGlobAllA m IH 9.81 +0.16 -8.0 +1.0/CGloballC m IH 9.55 +0.16 -8.1 +0.2/DUSAllocA m MA 38.01 +0.45 -7.2 +6.1/AUSSmCpGrP SG 16.26 +0.49 -20.0 +4.5/BUBS PACEAltStrP AM 10.22 +0.07 -3.2 +2.8/GlFxIP IB 10.00 -0.08 +2.9 -0.5/B

IntEmgP EM 9.67 +0.23 -7.6 -10.5/DIntlEqP FB 12.69 +0.34 -8.2 +1.3/ALgCoVlP LV 18.54 +0.37 -6.4 +7.8/BLrCoGrP LG 20.30 +0.36 -8.8 +10.6/BMortbkSecFIInvP GI 12.99 -0.01 +1.1 +2.1/AMuniFixIP MI 13.49 -0.02 +2.0 +3.1/BPcIntFIP CI 12.19 -0.01 +0.7 +1.1/DSmMdGrP SG 12.45 +0.28 -17.3 +1.6/DSmMdVlP SB 16.15 +0.33 -10.0 +4.4/CStrFInP CI 13.45 -0.03 -0.2 +0.6/EUSA MutualsBarrierInv m LB 28.60 +0.52 -2.4 +8.0/CUSAAAggGrow LG 35.06 +0.62 -10.5 +10.1/BCABond MC 11.32 ... +1.2 +4.3/CapGrowth WS 8.82 +0.18 -9.4 +7.9/ACorstnMod MA 13.23 +0.10 -4.3 +1.0/ECorstnModAgrsv MA 22.43 +0.21 -5.4 +0.7/EEmergMkt EM 12.55 +0.25 -7.8 -10.6/DExtMktIdx MB 14.09 +0.33 -12.3 +4.4/DFirstStGr AL 11.44 +0.14 -5.6 +3.6/CGNMA GI 10.01 ... +1.7 +1.8/Grow LG 21.92 +0.44 -9.0 +11.7/AGrowInc LB 17.77 +0.35 -10.6 +7.9/CGrowTax CA 16.78 ... -2.9 +6.2/HYOpp d HY 6.92 ... -4.6 -1.4/Income CI 12.64 ... +0.5 +1.6/IncomeStk LV 15.96 +0.23 -3.9 +8.5/AIntermBd CI 10.10 ... 0.0 +1.4/Intl FG 24.09 +0.42 -9.9 -0.3/CNYBond MN 12.33 ... +1.3 +3.1/NasdaqIdx LG 11.63 +0.25 -10.5 +14.9/APrcMtlMin SP 10.36 -0.57 +19.5 -23.0/DS&P500M LB 26.69 ... -8.5 +9.1/SciTech ST 18.73 +0.46 -12.3 +15.1/AShTmBond CS 9.02 ... +0.1 +0.8/SmCapStk SB 13.47 +0.31 -10.7 +3.4/DTaxEInt MI 13.67 ... +1.5 +3.2/TaxELgTm ML 13.77 ... +1.3 +3.7/TaxEShTm MS 10.62 ... +0.4 +1.0/TgtRt2020 TE 11.31 ... -4.6 +1.1/TgtRt2030 TH 11.55 ... -6.4 +1.3/TgtRt2040 TJ 11.29 ... -7.7 +1.6/TgtRt2050 TN 11.21 ... -8.0 +1.9/TgtRtInc RI 10.81 ... -2.5 +1.0/UltraSTBd UB 9.89 ... -0.4 +0.5/VABond SI 11.55 ... +1.2 +3.5/Value LV 16.77 +0.28 -9.0 +6.4/CWorldGro WS 24.50 +0.33 -6.3 +4.6/BUndiscovered MgrsBehavVlA m SV 50.27 +1.03 -6.9 +8.1/ABehavVlC m SV 47.63 +0.98 -6.9 +7.6/ABehavVlIs SV 51.38 +1.06 -6.8 +8.6/AUnifiedWinInv m WS 15.07 +0.24 -2.8 -0.7/EVALIC Co IAssetAllo MA 9.55 +0.13 -5.8 +3.4/DCapCons CI 9.78 -0.01 +1.4 +1.9/BCoreEq LV 17.33 +0.33 -9.7 +7.5/BCoreVal LV 10.41 +0.17 -5.2 +8.1/BForgnVal FV 7.72 +0.14 -10.5 -3.8/EGloSocAwa WS 18.81 +0.35 -8.1 +6.5/AGlobStrat IH 9.73 +0.14 -8.3 +0.8/CGlobalEq EM 5.59 +0.14 -8.2 -11.1/DGovtSec GI 10.80 -0.01 +2.5 +1.7/BHealthSci SH 18.23 +0.41 -15.3 +20.3/AIGrowth LG 12.26 +0.23 -8.5 +9.0/CInfProte IP 10.44 -0.03 +0.2 -2.0/CIntlEqIdx FB 5.66 +0.12 -9.5 -0.7/CIntlGrI FG 10.65 +0.20 -9.3 +0.7/CIntlGvtBd IB 10.97 -0.03 +2.4 -1.2/BLgCapGr LG 10.97 +0.19 -5.6 +9.5/CLgCpCore LB 9.66 +0.16 -7.2 +10.9/AMdCpIdx MB 21.39 +0.46 -7.6 +6.2/BMdCpStrGr MG 10.82 +0.27 -10.3 +5.1/CScie&Tech ST 18.55 +0.50 -12.6 +13.1/BSmCpIdx SB 15.38 +0.37 -12.2 +3.8/CSmCpSpVal SV 10.41 +0.18 -5.8 +7.6/ASmallCp SB 9.43 +0.21 -10.9 +4.2/CStockIdx LB 29.79 +0.49 -7.0 +9.5/BVALIC Co IICoreBond CI 10.96 ... +0.7 +1.5/CHgYieldBd HY 6.91 +0.03 -2.9 +0.1/BIILgCpVal LV 15.91 +0.29 -8.0 +7.3/BIntOpps FR 14.12 +0.21 -9.4 +2.6/CMdCpVal MV 19.65 +0.41 -11.3 +5.0/CSmCpVal SV 12.50 +0.26 -9.7 +3.6/CSocResp LB 17.97 +0.31 -7.3 +11.0/AStratBd MU 10.63 +0.02 -1.5 +0.2/CVYColumbiaCntraCS b LB 20.59 +0.33 -7.3 +10.2/ATRPGrowthEqI LG 74.95 +1.67 -13.0 +11.6/AValue LineAsstAllocFdInv b MA 26.53 +0.35 -4.3 +5.9/AInc&GrthFdInv b MA 7.98 +0.14 -8.5 +4.8/BLrgCmpnFocInv b LG 22.54 +0.56 -14.1 +9.4/CLrgSmlCpOppInv b SG 38.43 +0.77 -8.5 +7.8/APremGro b MG 26.88 +0.49 -7.1 +5.8/CVan EckEmMktY EM 10.65 ... -15.0 -8.0/GlbHrdAstY SN 24.55 ... -6.0 -19.0/GlbLdrs A m EM 10.54 ... -15.0 -8.2/GloHardA m SN 24.21 ... -6.0 -19.2/IntlGoldA m SP 7.36 ... +22.1 -21.1/Vanguard500Adml LB 175.33 +2.90 -7.0 +9.9/A500Inv LB 175.31 +2.90 -7.0 +9.8/AA-WexUSIdxAdm FB 24.59 +0.49 -9.0 -2.4/DBalIdx MA 28.02 +0.28 -4.1 +6.2/ABalIdxAdm MA 28.03 +0.28 -4.1 +6.4/ABalIdxIns MA 28.03 +0.28 -4.1 +6.4/ABdMktInstPls CI 10.79 -0.02 +1.7 +2.1/BCAIT MF 12.02 -0.01 +1.8 +3.7/BCAITAdml MF 12.02 -0.01 +1.8 +3.8/ACALT MC 12.35 -0.02 +1.6 +4.6/ACALTAdml MC 12.35 -0.02 +1.6 +4.7/ACapOp LG 45.26 +1.16 -11.9 +11.7/ACapOpAdml LG 104.49 +2.69 -11.9 +11.8/ACapVal MB 9.37 +0.23 -14.2 +2.0/EConDiIAdm CD 57.68 +1.47 -9.1 +12.3/AConStIdAdm CC 63.18 +0.54 -0.7 +13.1/AConvrt CV 11.25 +0.11 -7.0 +2.0/DDevMktIdxAdm FB 10.69 +0.21 -9.6 +0.2/BDevMktIdxInstl FB 10.70 +0.21 -9.6 +0.2/BDivAppIdxInv LB 30.15 +0.41 -3.1 +7.8/CDivEqInv LG 26.85 +0.52 -10.1 +8.3/DDivGr LB 21.56 +0.28 -3.8 +10.8/AEMGvtBdIdxAdm EB 18.41 +0.07 -0.4 NA/EMSelStkInv EM 13.97 +0.36 -8.2 -10.3/DEmMkInsId EM 19.17 +0.45 -7.7 -9.3/CEmMktIAdm EM 25.21 +0.59 -7.8 -9.4/CEmMktStkIdxIP EM 63.77 +1.50 -7.8 -9.3/CEmerMktIdInv EM 19.19 +0.45 -7.8 -9.5/CEnerIxAd EE 38.42 +0.36 -7.5 -9.7/AEnergyAdm EE 72.50 +0.60 -5.9 -10.6/AEnergyInv EE 38.64 +0.32 -5.9 -10.6/AEqInc LV 28.37 +0.40 -4.0 +9.4/AEqIncAdml LV 59.46 +0.83 -4.0 +9.5/AEurIdxAdm ES 56.59 +0.81 -9.5 +0.1/DEuroInsId ES 24.13 +0.34 -9.5 +0.1/DEuropeIdx ES 24.30 +0.34 -9.5 0.0/DEurpStkIdxIP ES 107.77 +1.53 -9.5 NA/ExDTrIxIP GL 95.41 -1.51 +11.4 NA/ExDuTrIxI GL 38.01 -0.60 +11.4 +9.3/AExplAdml SG 65.21 +1.65 -12.8 +4.9/BExplValIvt SB 25.71 +0.54 -9.7 +4.9/BExplr SG 70.16 +1.78 -12.8 +4.8/BExtdIdAdm MB 55.78 +1.31 -12.3 +5.0/DExtdIdIst MB 55.78 +1.31 -12.3 +5.0/DExtdMktIdxIP MB 137.66 +3.23 -12.3 +5.1/DExtndIdx MB 55.80 +1.31 -12.3 +4.9/DFAWeUSIns FB 77.95 +1.57 -9.0 -2.3/DFAWeUSInv FB 15.61 +0.32 -8.9 -2.5/EFAWeUSSCI FQ 160.20 +2.72 -9.6 -0.9/DFAWeUSSCI FQ 31.98 +0.54 -9.6 -1.1/DFTSESocIs LB 12.09 +0.22 -8.5 +10.7/AFTSESocIv LB 12.08 +0.22 -8.6 +10.5/AFinIdxAdm SF 21.36 +0.39 -12.1 +6.9/BGNMA GI 10.77 ... +1.4 +2.4/AGNMAAdml GI 10.77 ... +1.4 +2.5/AGlbEq WS 21.49 +0.43 -9.1 +4.5/BGlbREIISig d GR 29.28 +0.71 -6.0 -1.0/EGlbREIInstl d GR 97.56 +2.40 -6.0 -0.9/EGlblMVIn WS 10.87 +0.18 -3.8 NA/GrIncAdml LB 59.91 +1.00 -7.2 +10.4/AGroInc LB 36.70 +0.61 -7.2 +10.2/AGrowthIdx LG 49.97 +0.96 -8.8 +10.1/BGrthIdAdm LG 49.97 +0.96 -8.8 +10.2/BGrthIstId LG 49.98 +0.97 -8.7 +10.2/BHYCor HY 5.33 +0.03 -3.1 +1.3/AHYCorAdml HY 5.33 +0.03 -3.1 +1.4/AHYT/E MI 11.43 -0.02 +1.4 +4.2/AHealCAdm SH 59.25 +1.15 -10.9 +16.3/CHltCrAdml SH 82.07 +1.68 -11.7 +19.6/AHlthCare SH 194.57 +4.00 -11.7 +19.5/AI-TCBII TW 27.98 -0.04 +0.5 +2.5/AI-TCBIS TW 22.64 -0.04 +0.4 +2.5/AI-TGBII GI 27.73 -0.04 +3.0 +2.3/AI-TGBIS GI 22.35 -0.03 +3.0 +2.2/AI/TBdIdxInstlPl CI 11.49 -0.02 +2.4 +2.6/AITBond CI 11.49 -0.02 +2.4 +2.5/AITBondAdm CI 11.49 -0.02 +2.4 +2.6/AITGradeAd TW 9.71 -0.01 +1.1 +2.5/AITIGrade TW 9.71 -0.01 +1.1 +2.4/AITTsry GI 11.57 -0.03 +3.0 +2.1/AITrsyAdml GI 11.57 -0.03 +3.0 +2.2/AInTecIdAdm ST 50.06 +1.07 -9.7 +12.2/BInfPrtAdm IP 25.52 -0.11 +1.2 -1.5/AInfPrtI IP 10.40 -0.04 +1.3 -1.5/AInflaPro IP 13.00 -0.06 +1.2 -1.6/BInstIdxI LB 173.60 +2.87 -7.0 +9.9/AInstPlus LB 173.62 +2.88 -7.0 +9.9/AInstTStId LB 42.32 +0.75 -7.9 +9.1/BInstTStPl LB 42.32 +0.75 -7.9 +9.1/BIntlExpIn FQ 15.05 +0.27 -11.2 +5.1/AIntlGr FG 18.65 +0.43 -11.6 -0.7/DIntlGrAdm FG 59.29 +1.39 -11.6 -0.6/D

IntlStkIdxAdm FB 22.05 +0.43 -9.0 -2.2/DIntlStkIdxI FB 88.18 +1.74 -9.0 -2.2/DIntlStkIdxIPls FB 88.19 +1.73 -9.0 -2.1/DIntlVal FV 28.28 +0.59 -9.0 -2.1/DItBdIdxIn CI 11.49 -0.02 +2.4 +2.6/AL-TCBII TW 27.73 -0.15 -0.2 +2.2/AL/TBdIdxInstlPl CL 13.54 -0.09 +3.1 +3.7/ALTBond CL 13.54 -0.09 +3.1 +3.6/CLTGradeAd TW 9.97 -0.06 +1.3 +3.9/ALTInvGr TW 9.97 -0.06 +1.3 +3.8/ALTTsry GL 13.09 -0.12 +7.7 +6.2/CLTsryAdml GL 13.09 -0.12 +7.7 +6.3/BLgBdIdxIs CL 13.54 -0.09 +3.1 +3.7/BLgCpIdxAdm LB 43.73 +0.74 -7.4 +9.6/BLgCpIdxInstl LB 179.98 +3.04 -7.4 +9.6/BLgCpIdxInv LB 34.97 +0.59 -7.4 +9.4/BLifeCon CA 17.43 +0.13 -2.3 +3.7/ALifeGro AL 25.53 +0.38 -6.3 +4.8/BLifeInc CA 14.52 +0.04 -0.3 +3.1/BLifeMod MA 22.05 +0.24 -4.4 +4.3/CM-BSIS CI 21.35 +0.01 +1.4 +2.5/AM-C400IdxI MB 172.96 +3.67 -7.7 +6.5/BM-C400ValIdxI MV 164.66 +3.32 -6.9 +5.7/CMATx-ExInv MT 11.06 -0.01 +1.7 +3.9/AMatIdxAdm SN 44.53 +0.65 -7.2 +1.6/AMdCpGrIdxAdm MG 38.39 +0.88 -10.6 +7.0/BMdCpValIdxAdm MV 40.77 +0.85 -8.5 +8.7/AMdGrIxInv MG 35.06 +0.80 -10.6 +6.8/BMdPDisGr AL 16.65 +0.19 -3.6 +4.2/CMdVlIxInv MV 30.98 +0.64 -8.5 +8.6/AMgCpIdxI LB 127.90 +2.04 -7.0 +9.9/AMgCpVlI LV 110.20 +1.55 -5.8 +9.2/AMidCapGr MG 19.66 +0.43 -12.4 +6.6/BMidCapIdxIP MB 146.67 +3.20 -9.5 +8.2/AMidCp MB 29.67 +0.64 -9.5 +8.0/AMidCpAdml MB 134.63 +2.95 -9.5 +8.1/AMidCpIst MB 29.74 +0.65 -9.5 +8.1/AMktNtrlIn NE 12.40 -0.03 +2.7 +6.6/AMktNtrlIv NE 12.45 -0.03 +2.7 +6.5/AMorg LG 22.40 +0.42 -10.1 +10.6/BMorgAdml LG 69.40 +1.30 -10.1 +10.7/BMuHYAdml MI 11.43 -0.02 +1.5 +4.3/AMuInt MI 14.46 -0.01 +1.8 +3.2/AMuIntAdml MI 14.46 -0.01 +1.8 +3.3/AMuLTAdml ML 11.89 -0.02 +1.7 +4.3/AMuLong ML 11.89 -0.02 +1.7 +4.2/AMuLtd MS 11.12 ... +1.1 +1.5/BMuLtdAdml MS 11.12 ... +1.1 +1.6/AMuSht MS 15.85 -0.01 +0.4 +0.6/DMuShtAdml MS 15.85 -0.01 +0.4 +0.7/DNJLT MJ 12.25 -0.02 +1.7 +3.6/ANJLTAdml MJ 12.25 -0.02 +1.7 +3.7/ANYLT MN 12.05 -0.02 +1.6 +4.2/ANYLTAdml MN 12.05 -0.02 +1.6 +4.3/AOHLTte MO 12.81 -0.02 +1.7 +4.3/APALT MP 11.83 -0.01 +1.5 +4.2/APALTAdml MP 11.83 -0.01 +1.5 +4.3/APacIdInst DP 9.63 +0.27 -10.3 -0.1/DPacIdxAdm DP 62.94 +1.75 -10.2 -0.1/DPacificId DP 9.70 +0.27 -10.2 -0.2/DPrecMtls SP 7.13 -0.26 +12.1 -21.9/CPrmcp LG 89.93 +1.97 -9.8 +12.3/APrmcpAdml LG 93.16 +2.04 -9.8 +12.4/APrmcpCorI LG 19.04 +0.38 -8.5 +11.7/AR1000GrIdxI LG 180.44 +3.39 -8.0 +11.5/AR1000IdxI LB 167.57 +2.89 -7.6 +9.4/BR1000ValIdxI LV 155.26 +2.42 -7.1 +7.3/BR2000GrIdxI SG 163.82 +4.44 -15.0 +5.3/BR2000IdxI SB 151.55 +3.62 -12.2 +4.0/CR3000IdxI LB 166.38 +2.95 -7.9 +9.0/BREITIdx SR 24.46 +0.44 -7.6 +6.1/BREITIdxAd SR 104.38 +1.88 -7.6 +6.2/BREITIdxInst SR 16.16 +0.30 -7.6 +6.3/BS-M600IdxI SB 181.82 +3.95 -8.8 +7.1/AS-TCBII CS 26.28 ... +0.2 +1.6/AS-TCBIS CS 21.47 ... +0.2 +1.5/AS-TGBIS GS 20.40 ... +0.7 +0.7/BS/TBdIdxInstl CS 10.52 -0.01 +1.0 +1.2/AS/TBdIdxInstlPl CS 10.52 -0.01 +1.1 +1.2/ASTBond CS 10.52 -0.01 +1.0 +1.0/ASTBondAdm CS 10.52 -0.01 +1.0 +1.1/ASTCor CS 10.58 -0.01 +0.4 +1.4/ASTFed GS 10.79 -0.01 +0.9 +0.8/ASTFedAdml GS 10.79 -0.01 +0.9 +0.9/ASTGradeAd CS 10.58 -0.01 +0.5 +1.5/ASTIGradeI CS 10.58 -0.01 +0.5 +1.5/ASTTsry GS 10.74 -0.01 +0.9 +0.7/BSTsryAdml GS 10.74 -0.01 +1.0 +0.8/BSdBrdMItP LB 57.96 +1.09 -9.2 +10.6/ASelValu MV 23.22 +0.48 -10.2 +6.4/BShTmInfPtScIxAd IP 24.21 -0.03 +0.2 -1.0/AShTmInfPtScIxIn IP 24.23 -0.03 +0.2 -0.9/AShTmInfPtScIxIv IP 24.17 -0.03 +0.1 -1.1/ASmCapIdx SB 47.37 +1.08 -10.7 +5.2/BSmCapIdxIP SB 136.78 +3.11 -10.7 +5.4/BSmCpGrIdxAdm SG 37.06 +0.99 -13.3 +3.8/CSmCpIdAdm SB 47.39 +1.08 -10.7 +5.4/BSmCpIdIst SB 47.38 +1.07 -10.7 +5.4/BSmCpValIdxAdm SV 38.86 +0.76 -8.5 +6.3/ASmGthIdx SG 29.64 +0.79 -13.3 +3.7/CSmGthIst SG 29.68 +0.79 -13.3 +3.8/CSmValIdx SV 21.68 +0.42 -8.5 +6.2/ASmVlIdIst SV 21.72 +0.43 -8.5 +6.3/AStLCPlus LB 70.32 +1.19 -8.2 +10.5/AStSmCpEq SB 26.13 +0.56 -9.8 +7.7/AStar MA 21.91 +0.26 -5.9 +4.6/CStratgcEq MB 25.38 +0.55 -10.3 +9.2/ATR2060In TL 25.20 +0.41 -7.4 +4.9/BTWStkII WS 107.66 +2.01 -8.4 +3.2/CTWStkIInv WS 21.48 +0.40 -8.4 +3.1/CTgtRe2010 TA 24.40 +0.14 -1.9 +3.5/ATgtRe2015 TD 13.76 +0.11 -3.3 +4.0/ATgtRe2020 TE 26.01 +0.28 -4.2 +4.5/ATgtRe2025 TG 14.84 +0.18 -5.0 +4.7/ATgtRe2030 TH 26.13 +0.36 -5.7 +4.9/ATgtRe2035 TI 15.74 +0.23 -6.5 +5.0/ATgtRe2040 TJ 26.39 +0.43 -7.2 +5.0/ATgtRe2045 TK 16.47 +0.27 -7.4 +4.9/ATgtRe2050 TN 26.39 +0.44 -7.4 +4.9/ATgtRe2055 TL 28.56 +0.47 -7.4 +4.9/BTgtRetInc RI 12.26 +0.06 -1.5 +2.8/ATlIntlBdIdxAdm IB 21.43 +0.02 +1.7 NA/TlIntlBdIdxInst IB 32.16 +0.02 +1.7 NA/TlIntlBdIdxInv IB 10.72 +0.01 +1.7 NA/TotBdAdml CI 10.79 -0.02 +1.7 +2.1/BTotBdInst CI 10.79 -0.02 +1.7 +2.1/BTotBdMkInv CI 10.79 -0.02 +1.7 +2.0/BTotIntl FB 13.18 +0.26 -9.0 -2.3/DTotStIAdm LB 46.77 +0.83 -7.9 +9.0/BTotStIIns LB 46.77 +0.82 -7.9 +9.0/BTotStIdx LB 46.75 +0.83 -7.9 +8.9/BTxMBalAdm CA 26.08 +0.21 -2.9 +6.4/ATxMCaIn LB 47.51 +0.81 -7.8 +9.6/ATxMCapAdm LB 95.61 +1.64 -7.8 +9.6/ATxMSCAdm SB 40.38 +0.88 -9.0 +7.3/ATxMSCIst SB 40.47 +0.88 -9.0 +7.3/AUSGro LG 26.67 +0.53 -10.5 +11.6/AUSGroAdml LG 69.01 +1.37 -10.5 +11.8/AUSValue LV 14.88 +0.26 -8.7 +8.0/BUtiIdxAdm SU 49.81 +0.30 +5.7 +11.6/AValIdxAdm LV 29.84 +0.45 -6.2 +9.0/AValIdxIns LV 29.84 +0.45 -6.2 +9.0/AValueIdx LV 29.84 +0.45 -6.2 +8.8/AVdHiDivIx LV 25.52 +0.35 -3.5 +10.0/AWellsI CA 24.41 +0.09 -0.4 +5.3/AWellsIAdm CA 59.13 +0.21 -0.5 +5.3/AWelltn MA 35.41 +0.34 -3.8 +6.6/AWelltnAdm MA 61.15 +0.58 -3.8 +6.7/AWndsIIAdm LV 54.75 +0.93 -7.9 +6.9/CWndsr LV 16.93 +0.34 -11.6 +6.2/CWndsrAdml LV 57.11 +1.17 -11.6 +6.3/CWndsrII LV 30.85 +0.52 -7.9 +6.8/Cex-USIdxIP FB 82.55 +1.66 -8.9 -2.3/DVantagepointDvsfStrT MA 9.04 +0.10 -6.8 -0.1/EMlst2020 TE 10.15 +0.11 -4.6 +3.2/BTradGro MA 21.70 +0.27 -5.4 +3.1/DVericimetryUSSmlCpV SV 13.85 +0.23 -9.2 +5.1/BVictoryDivStock A m LB 17.01 +0.30 -6.5 +7.6/DDivStock I LB 16.98 +0.30 -6.5 +7.9/CINCFdforIncA m GS 9.95 -0.02 +1.7 +1.2/AINCFdforIncI GS 9.95 -0.02 +1.8 +1.5/AInstDivSt LB 9.60 +0.17 -6.2 +7.8/CIntSmlCpValueA m SV 27.22 +0.51 -10.3 +5.0/BIntSmlCpValueY SV 27.83 +0.52 -10.2 +5.3/BMudrMdCpCoGrA m MG 31.87 +0.69 -10.1 +4.9/CMudrMdCpCoGrC m MG 27.82 +0.60 -10.2 +4.2/DMudrMdCpCoGrY MG 33.18 +0.71 -10.1 +5.2/CMunderMltCpA m LG 32.42 +0.64 -10.5 +10.1/BS&P500IndexA m LB 18.56 +0.30 -7.1 +9.2/BSycEstValA m MV 28.67 +0.46 -5.8 +8.9/ASycEstValI MV 28.68 +0.46 -5.7 +9.3/ASycEstValR b MV 28.34 +0.45 -5.8 +8.8/ASycSmCoOppA m SV 32.99 +0.56 -7.3 +6.4/ASycSmCoOppI SV 33.23 +0.56 -7.3 +6.7/ASycSmCoOppR b SV 31.25 +0.53 -7.4 +6.1/ATrivIntSm-CpI FQ 9.92 +0.21 -11.2 +6.7/AVillereBlncedInv MA 17.07 +0.30 -8.8 -1.1/EVirtusBalA m MA 12.83 +0.15 -6.1 +1.7/EEmgMktsIs EM 8.42 +0.06 -6.0 -5.6/AForOppA m FG 26.63 +0.41 -6.1 +0.2/CForOppC m FG 26.34 +0.41 -6.2 -0.5/DForOppX FG 26.65 +0.41 -6.1 +0.5/CLDuIncI CS 10.71 -0.01 +0.4 +1.5/AMulSStA m CS 4.59 ... -0.5 +0.6/CMulSStC b CS 4.64 ... -0.7 +0.2/DMulSStT m CS 4.63 ... -0.6 -0.3/ERealEstA m SR 31.26 +0.62 -8.3 +5.8/CSectorTrdA m LB 10.48 +0.03 -2.7 +5.7/ESectorTrdC m LB 10.29 +0.02 -2.9 +4.9/ESmCpCoreI SG 19.99 +0.49 -7.8 +5.7/BStrGrthA m LG 12.48 +0.26 -11.2 +9.7/BTactlAllcA m MA 7.94 +0.10 -7.0 +1.4/EVoya

GNMAIncA m GI 8.62 ... +1.3 +2.1/AGlbValAdA m WS 26.26 +0.49 -8.1 +0.8/EGlobalRealEstA m GR 18.10 +0.37 -7.5 +1.8/CIntermBdA m CI 9.95 -0.02 +0.9 +2.3/AIntermBdI CI 9.94 -0.02 +0.9 +2.7/ALgCpGrI LG 30.81 +0.55 -9.1 +9.9/BMidCapOppsA m MG 18.82 +0.37 -9.4 +6.1/BRealEstA m SR 17.32 +0.30 -8.7 +6.1/BRealEstI SR 18.68 +0.32 -8.3 +6.2/BSmCpOppsA m SG 43.22 +1.08 -13.1 +4.6/B

Waddell & ReedDivOppsA m LB 13.66 +0.23 -7.4 +6.3/D

Waddell & Reed AdvAccumA m LG 8.62 +0.15 -8.5 +10.8/AAssetStrA m IH 7.68 +0.06 -5.8 -0.9/DBondA m TW 6.21 ... +1.1 +0.9/DContIncA m MA 8.65 +0.11 -7.5 +5.1/BCoreInv A m LG 5.54 +0.07 -9.5 +7.4/DEnergyA m EE 9.27 +0.09 -14.2 -12.0/BGlbBondA m IB 3.43 +0.01 -1.5 -1.7/CGlbl Gr A m FG 10.23 +0.22 -11.3 +2.5/AGovtSecA m GI 5.55 -0.01 +2.2 +0.5/EHiIncA m HY 5.86 +0.02 -4.3 -0.6/CHighIncY HY 5.86 +0.02 -4.2 -0.3/CMuniBondA m ML 7.66 -0.01 +1.1 +2.7/DMuniHiInA m HM 4.91 ... +0.1 +3.7/CNewCncptA m MG 8.08 +0.17 -12.0 +2.6/ESciTechA m ST 11.20 +0.26 -17.2 +6.5/DSmCapA m SG 12.38 +0.29 -12.8 +4.5/BTaxMngEqA m LG 15.33 +0.28 -11.5 +11.0/AValueA m LV 12.25 +0.20 -9.4 +6.1/CVanguardA m LG 8.61 +0.14 -10.7 +10.9/A

WaldenEquity LB 16.54 +0.27 -4.9 +8.0/C

WasatchCoreGr d SG 46.51 +1.14 -12.1 +5.7/BHoisUSTrs d GL 18.59 -0.14 +8.6 +7.1/AIntlGr d FR 26.38 +0.51 -12.7 +3.4/CIntlOpp d FR 2.55 +0.01 -8.9 +5.5/BL/SInv d LO 10.78 +0.03 -4.2 -4.9/ELgCpVal d LV 7.94 +0.12 -5.8 +4.0/EMicCapVal d SG 2.37 +0.03 -10.6 +7.6/AMicroCap d SG 5.53 +0.12 -15.7 +4.0/CSmCapGr d SG 34.98 +0.84 -15.3 +2.3/DSmCapVal d SB 5.22 +0.10 -11.8 +6.5/AWldInnvtr d WS 16.82 +0.25 -10.7 +4.7/B

WeitzHickory MB 42.86 +1.45 -7.3 +1.9/EPartVal LB 25.24 +0.58 -7.2 +3.8/EPrtIIIOpp LG 12.80 +0.27 -6.4 +4.0/EShtIntmInc CS 12.18 +0.01 -0.2 +0.8/BValue LB 36.07 +0.55 -6.4 +6.5/D

Wells FargoAdjRatA f UB 9.05 ... +0.2 +0.3/AdjRatI UB 9.05 ... +0.2 +0.6/AstAlcA f AL 27.03 +0.29 -4.9 +8.8/AstAlllcA f IH 11.75 ... -5.5 -0.7/AstAlllcAdm IH 11.87 ... -5.6 -0.6/AstAlllcC m IH 11.37 ... -5.6 -1.5/C&BLgValI LV 11.24 +0.18 -7.8 +7.9/CALtdTxFA f SS 11.02 ... +1.3 +2.4/CATxFA f MC 12.16 ... +1.5 +4.6/CATxFAdm MC 12.18 ... +1.5 +4.8/CoBdA f CI 13.12 -0.02 +1.7 +1.9/CoBdAd CI 12.81 -0.02 +1.6 +2.0/CoBdI CI 12.79 -0.02 +1.7 +2.3/ComStkA f MB 17.69 +0.35 -10.6 +3.7/ECorePlsBdA f CI 11.98 ... +0.2 +1.8/BDJTr2010R6 TA 12.29 +0.02 -0.4 +1.6/DJTr2020A f TE 14.04 +0.06 -2.0 +2.0/DJTr2020Adm TE 14.25 +0.07 -1.9 +2.1/DJTr2020R6 TE 14.28 +0.06 -1.9 +2.5/DJTr2030A f TH 14.93 +0.17 -5.6 +2.5/DJTr2030Adm TH 15.13 +0.17 -5.6 +2.7/DJTr2030R6 TH 15.12 +0.17 -5.6 +3.0/DJTr2040A f TJ 16.39 +0.27 -8.6 +2.5/DJTr2040Adm TJ 16.72 +0.29 -8.6 +2.7/DJTr2040R6 TJ 16.74 +0.28 -8.5 +3.1/DiscUSCrA f LV 12.69 +0.20 -6.5 +11.0/ADiscovAdm MG 24.78 +0.67 -14.7 +3.7/DDivrEqI LG 24.43 +0.45 -11.6 +5.4/DivrsIncBldA f CA 5.39 ... -2.3 +2.8/DvrCpBldA f AL 8.19 +0.09 -3.9 +7.7/AEmgMktEqA f EM 15.72 +0.29 -7.8 -9.9/DEmgMktEqAdm EM 16.50 +0.30 -7.8 -9.8/CEndSelI LG 8.31 +0.14 -12.2 +8.1/DGlbOppA f WS 32.23 +0.44 -7.0 +3.6/CGovScA f GI 11.37 ... +2.3 +1.9/GovScAdm GI 11.36 ... +2.3 +2.2/GovScInst GI 11.36 ... +2.4 +2.3/GrBalAd MA 32.82 +0.41 -7.4 +5.6/GrowthAdm LG 38.01 +0.86 -13.5 +5.3/EGrowthI LG 39.81 +0.90 -13.5 +5.5/EHYBdA f HY 2.98 ... -2.1 +1.2/HighIncA f HY 5.96 ... -3.5 -1.6/IntBdI IB 9.81 -0.10 +3.6 -3.2/DIntrValA f LB 10.74 +0.19 -8.2 +6.6/DIntrValI LB 10.78 +0.19 -8.2 +7.1/DIntrWldEqA f WS 17.24 +0.31 -11.0 +1.4/DMNTxFAdm SM 10.97 ... +1.3 +3.2/ModBalAdm CA 21.36 +0.17 -4.3 +4.3/OmgGrA f LG 36.26 +0.70 -13.5 +5.8/EOppA f MG 35.33 +0.61 -8.8 +5.3/COppAdm MG 37.87 +0.65 -8.7 +5.6/CPATxFrInst MP 12.01 ... +1.4 +4.4/PrecMetA f SP 28.32 -1.66 +22.5 -20.2/BPrmLgCGrA f LG 12.76 +0.25 -12.6 +7.0/DSTHiYlBdA f HY 7.89 ... -0.8 +1.7/ShDurGvBdAdm CS 10.02 ... +0.8 +0.6/ShDurGvBdI CS 10.02 ... +0.8 +0.8/ShTmBdI CS 8.70 ... +0.3 +1.1/SmCapValA f SB 16.70 +0.29 -6.3 -2.3/ESmCoGrAd SG 32.82 +0.81 -20.5 +3.2/SmCpOpAdm SB 18.94 +0.37 -9.0 +7.0/ASpMdCpValAd MV 27.86 +0.51 -6.5 +8.2/ASpMdCpValI MV 28.09 +0.51 -6.5 +8.5/ASpSmCpValA f SV 24.71 +0.42 -5.8 +7.7/ASpTechA f ST 8.52 +0.12 -12.2 +12.2/BStrMunBdA f MS 8.99 ... +0.3 +2.2/StrMunBdAdm MS 8.98 ... +0.3 +2.3/StrMunBdC m MS 9.02 ... +0.2 +1.4/UlSTMInA f MS 9.63 ... +0.1 +0.2/UlSTMInI MS 9.63 ... +0.2 +0.5/UltSTInA f UB 8.42 ... -0.1 +0.2/UltSTInI UB 8.42 ... -0.1 +0.6/Util&TelA f SU 17.18 +0.14 +0.8 +6.6/DWBGrBl m MA 12.02 ... -7.9 +2.2/WBTactEq m WS 15.99 ... -12.1 +2.5/WlthConAlWB m CA 9.85 ... -2.6 +0.2/WlthEqty m LG 13.29 ... -11.9 +2.9/WlthGrAllWB m AL 11.86 ... -10.4 +2.3/WlthModBlWB m CA 10.58 ... -5.4 +1.2/

WesMarkGrowth LB 16.06 +0.32 -11.3 +6.8/DGvtBond CI 10.12 -0.01 +2.0 +1.3/DWVMuniBd SI 10.72 ... +1.7 +2.6/B

WestcoreCOTaxERtl SI 11.83 ... +1.7 +3.0/APlusBdRtl CI 10.64 -0.02 +1.1 +2.0/B

Western AssetShrtDurMnIncA m MS 5.13 ... +0.5 +0.8/CShrtDurMnIncC b MS 5.13 ... +0.5 +0.5/DShrtDurMnIncI MS 5.13 ... +0.5 +0.9/C

WestportFdClR MG 26.62 +0.51 -7.2 +4.9/C

WestwoodEmMktInstl EM 6.81 +0.08 -5.5 -10.7/DIncOppI MA 13.56 +0.15 -3.8 +3.8/DLCpVaInst LV 10.08 +0.14 -5.4 +8.9/ASMidCpI MB 12.84 +0.27 -11.4 +3.4/ESmCapValI SB 11.47 +0.20 -12.1 +5.7/B

William BlairBondI CI 10.23 ... +0.3 +1.6/CEmgMktGIn EM 9.97 +0.21 -9.8 -7.4/BGrowthI LG 11.99 +0.24 -11.2 +8.1/DGrowthN b LG 11.12 +0.23 -11.2 +7.8/DInslIntlG FG 13.39 +0.40 -11.2 -0.1/CIntSmGrI FR 12.15 +0.30 -11.0 +3.0/CIntSmGrIn FR 12.21 +0.30 -11.0 +3.2/CIntlGrI FG 22.65 +0.69 -11.2 -0.2/CIntlGrN b FG 22.13 +0.67 -11.3 -0.5/DMidCapGrI MG 10.51 +0.22 -10.6 +5.2/CSmCapGrI SG 20.86 +0.49 -13.7 +5.6/BSmMidCapI MG 16.84 +0.37 -12.5 +9.2/AValDiscI SB 15.76 +0.27 -7.7 +5.1/B

Williamsburg InvestmDaveEqOp MG 13.28 +0.29 -5.9 +7.5/BDaveVaInc LV 13.38 +0.17 -4.4 +8.6/A

Williston BasinMNAmeStkA m EE 3.84 +0.04 -10.9 -11.9/B

WilmingtonBrMktBdI CI 9.63 -0.02 +1.5 +2.1/BIntTrmBdI CI 9.92 -0.01 +1.2 +1.4/DLgCpStrgIns LB 15.38 +0.29 -9.3 +9.2/BMMIntlI FB 6.40 +0.13 -9.9 -2.8/MMRlEsIns d IH 12.69 +0.14 -4.3 -3.2/MuniBdIs MI 13.58 -0.01 +2.1 +3.1/BShrt-TermBdI CS 10.01 ... +0.6 +0.8/B

Wilshire5000IdxIv b LB 16.42 +0.28 -7.6 +8.6/C

World FundsEpGloEqShYI WS 16.56 +0.26 -2.4 +5.7/AREMSREValOppI SR 14.26 +0.32 -10.9 +3.6/E

Zacks WMGAdjUSGovtSecsA m GS 8.48 ... -0.1 -0.1/EFcsInGrInst d FG 11.37 +0.27 -7.0 +3.7/AMngdRisk d LO 10.45 +0.06 -3.2 +4.1/B






Documents

timesfreepress.com Edition StockS PluS P …media.timesfreepress.com/epaper/MarketData/02-17-2016/...online for the first time, enabling Warren Buffett devotees to watch him dispense